IGT Historical Prices

Summary

Key Stock Metrics

13.81

(April 7, 2025)

52-Week Low

24.13

(July 31, 2024)

52-Week High

49.41

(February 26, 2008)

All-Time High

14.99

(June 20, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-09-09	9.06	9.34	9.03	9.22	3337200
1993-09-10	9.28	9.38	9.25	9.28	1307600
1993-09-13	9.25	9.31	9.09	9.13	772400
1993-09-14	9.03	9.06	8.88	8.88	1828000
1993-09-15	8.88	9.13	8.78	9.09	2670800
1993-09-16	9.16	9.56	9.16	9.50	3420400
1993-09-17	9.66	9.72	9.53	9.69	3392800
1993-09-20	9.75	9.84	9.44	9.44	3964400
1993-09-21	9.47	9.59	9.25	9.38	2281600
1993-09-22	9.44	9.88	9.38	9.88	2914800
1993-09-23	10.00	10.13	9.97	10.03	4837200
1993-09-24	10.09	10.13	9.88	9.97	3236800
1993-09-27	10.00	10.34	10.00	10.22	10317200
1993-09-28	10.28	10.28	10.13	10.13	5780000
1993-09-29	10.22	10.34	10.22	10.22	3270000
1993-09-30	10.16	10.19	9.91	9.97	2877600
1993-10-01	9.97	10.19	9.94	10.13	1641200
1993-10-04	10.06	10.22	10.06	10.22	1828800
1993-10-05	10.28	10.31	10.13	10.22	1702800
1993-10-06	10.22	10.25	10.00	10.09	1152400
1993-10-07	10.09	10.16	9.97	10.06	1050000
1993-10-08	10.06	10.13	9.69	9.88	3124800
1993-10-11	9.88	9.94	9.84	9.88	1107200
1993-10-12	9.94	10.03	9.84	9.94	1740000
1993-10-13	9.94	10.06	9.88	9.97	2454400
1993-10-14	9.97	10.06	9.94	10.03	1223600
1993-10-15	10.03	10.16	9.97	10.03	2939600
1993-10-18	10.03	10.13	9.91	10.03	970800
1993-10-19	9.88	9.94	9.38	9.53	3354000
1993-10-20	9.53	9.59	8.91	9.19	6858000
1993-10-21	9.19	9.38	8.91	9.28	2762800
1993-10-22	9.50	9.56	9.31	9.50	2885600
1993-10-25	9.47	9.53	9.16	9.25	2445200
1993-10-26	9.16	9.16	9.00	9.03	2076000
1993-10-27	9.03	9.28	9.03	9.22	2444800
1993-10-28	9.22	9.34	8.97	9.03	1786400
1993-10-29	9.00	9.00	8.75	8.84	4390400
1993-11-01	8.91	9.06	8.88	8.97	2135200
1993-11-02	8.97	9.03	8.78	8.81	2856800
1993-11-03	8.75	8.84	8.59	8.72	4426000
1993-11-04	8.66	8.69	8.06	8.16	6686800
1993-11-05	8.13	8.59	8.06	8.59	4058000
1993-11-08	8.50	8.69	8.47	8.69	2882800
1993-11-09	8.63	8.72	8.22	8.25	2733600
1993-11-10	8.63	8.72	8.53	8.59	4727600
1993-11-11	8.59	8.59	8.22	8.25	5306400
1993-11-12	8.25	8.25	7.75	8.03	8033600
1993-11-15	8.09	8.19	7.69	7.81	5780800
1993-11-16	7.69	7.75	7.13	7.63	18730800
1993-11-17	7.69	7.78	7.44	7.50	5543600
1993-11-18	7.53	7.72	7.41	7.66	3720000
1993-11-19	7.66	7.88	7.53	7.63	3032800
1993-11-22	7.50	7.56	7.06	7.06	6581200
1993-11-23	7.19	7.31	6.97	7.22	5064800
1993-11-24	7.41	7.53	7.25	7.31	4178400
1993-11-26	7.31	7.38	7.22	7.25	781200
1993-11-29	7.28	7.44	7.19	7.25	2992400
1993-11-30	7.34	7.69	7.34	7.56	4221600
1993-12-01	7.72	7.97	7.63	7.97	5330800
1993-12-02	8.03	8.25	8.03	8.16	4668800
1993-12-03	8.25	8.31	8.13	8.19	2650400
1993-12-06	8.25	8.44	8.22	8.31	2346800
1993-12-07	8.31	8.34	8.09	8.19	1592000
1993-12-08	8.19	8.19	7.94	8.00	1902000
1993-12-09	7.91	8.00	7.66	7.75	2936000
1993-12-10	7.69	7.81	7.50	7.75	2064000
1993-12-13	7.75	7.81	7.59	7.63	2317200
1993-12-14	7.63	7.63	7.28	7.34	3797200
1993-12-15	7.38	7.63	7.38	7.47	4103600
1993-12-16	7.50	7.63	7.44	7.50	2197600
1993-12-17	7.47	7.69	7.47	7.59	1953200
1993-12-20	7.59	7.72	7.53	7.69	1941600
1993-12-21	7.56	7.72	7.41	7.56	2428000
1993-12-22	7.50	7.56	7.41	7.47	1734000
1993-12-23	7.44	7.47	7.34	7.38	1668400
1993-12-27	7.44	7.44	7.31	7.34	1938800
1993-12-28	7.31	7.66	7.31	7.44	2571600
1993-12-29	7.47	7.59	7.41	7.44	4674800
1993-12-30	7.50	7.50	7.31	7.38	2248000
1993-12-31	7.34	7.41	7.28	7.38	2056400
1994-01-03	7.34	7.38	7.06	7.09	3598800
1994-01-04	7.19	7.25	7.03	7.22	4082000
1994-01-05	7.25	7.94	7.22	7.94	7632800
1994-01-06	7.91	8.06	7.75	7.78	3723200
1994-01-07	7.72	8.13	7.72	8.09	4406000
1994-01-10	8.09	8.38	8.06	8.38	4253600
1994-01-11	8.31	8.34	8.03	8.09	3188400
1994-01-12	8.16	8.31	8.13	8.28	2967200
1994-01-13	8.34	8.38	8.25	8.28	1992400
1994-01-14	8.34	8.50	8.25	8.28	2480800
1994-01-17	8.25	8.34	8.13	8.16	1916400
1994-01-18	8.19	8.34	8.16	8.19	2792000
1994-01-19	8.19	8.19	7.81	8.00	3237600
1994-01-20	8.03	8.03	7.41	7.47	6758800
1994-01-21	7.44	7.50	7.13	7.22	16510000
1994-01-24	7.25	7.47	7.19	7.44	6763200
1994-01-25	7.44	7.56	7.44	7.44	3926400
1994-01-26	7.34	7.38	7.25	7.34	3595600
1994-01-27	7.28	7.47	7.28	7.38	2597600
1994-01-28	7.41	7.47	7.25	7.38	2059200
1994-01-31	7.38	7.59	7.28	7.38	5379200
1994-02-01	7.38	7.59	7.38	7.50	3673200
1994-02-02	7.50	7.59	7.41	7.41	2488800
1994-02-03	7.56	7.69	7.44	7.53	5185600
1994-02-04	7.56	7.63	7.06	7.13	5647200
1994-02-07	7.00	7.25	7.00	7.09	4840400
1994-02-08	7.09	7.19	6.81	6.97	5756000
1994-02-09	6.94	6.97	6.69	6.91	7784400
1994-02-10	6.84	7.06	6.84	6.91	2793600
1994-02-11	6.88	6.97	6.78	6.88	1312800
1994-02-14	6.91	6.97	6.81	6.84	2451200
1994-02-15	6.81	6.94	6.81	6.84	2828800
1994-02-16	6.84	6.88	6.53	6.78	9690400
1994-02-17	6.97	7.13	6.94	7.06	11609200
1994-02-18	7.06	7.19	6.94	7.16	4294800
1994-02-22	7.19	7.22	7.06	7.13	2715200
1994-02-23	7.19	7.31	7.16	7.25	5338000
1994-02-24	7.19	7.31	7.16	7.28	3946000
1994-02-25	7.31	7.31	7.03	7.13	2158800
1994-02-28	7.13	7.19	7.06	7.09	1444400
1994-03-01	7.06	7.09	6.97	7.09	1832400
1994-03-02	7.00	7.00	6.78	7.00	5436400
1994-03-03	7.00	7.31	6.84	7.09	4180400
1994-03-04	7.34	8.13	7.28	8.06	15866400
1994-03-07	8.31	8.31	8.09	8.13	6594000
1994-03-08	8.13	8.16	7.91	7.94	3137600
1994-03-09	7.97	7.97	7.78	7.81	3062000
1994-03-10	7.84	8.06	7.72	7.81	2639200
1994-03-11	7.84	7.88	7.72	7.84	1507200
1994-03-14	7.88	7.94	7.66	7.69	2058000
1994-03-15	7.69	7.69	7.56	7.59	3434800
1994-03-16	7.72	8.03	7.69	8.00	6753200
1994-03-17	8.00	8.03	7.72	8.00	4315200
1994-03-18	8.09	8.09	7.81	7.97	2383200
1994-03-21	7.97	7.97	7.78	7.81	2038800
1994-03-22	7.78	7.81	7.59	7.63	2495200
1994-03-23	7.69	7.81	7.63	7.69	3198800
1994-03-24	7.56	7.59	7.44	7.44	2975600
1994-03-25	7.47	7.47	7.28	7.31	3418800
1994-03-28	7.38	7.41	7.09	7.22	2936000
1994-03-29	7.25	7.31	6.91	6.94	3530000
1994-03-30	6.91	6.94	6.63	6.75	4842800
1994-03-31	6.78	6.84	6.38	6.84	5794000
1994-04-04	6.53	6.84	6.50	6.75	4492800
1994-04-05	6.88	7.06	6.88	6.94	3650000
1994-04-06	6.63	6.75	6.59	6.75	5508400
1994-04-07	6.81	6.88	6.72	6.81	3776400
1994-04-08	6.91	6.97	6.50	6.59	4191200
1994-04-11	6.66	6.66	6.47	6.53	3191600
1994-04-12	6.56	6.56	6.22	6.31	5066000
1994-04-13	6.38	6.38	5.88	6.00	5558800
1994-04-14	5.97	6.31	5.88	6.28	4179600
1994-04-15	6.19	6.34	6.00	6.13	8094000
1994-04-18	6.19	6.34	6.09	6.19	4740400
1994-04-19	6.31	6.41	6.06	6.13	4962400
1994-04-20	6.13	6.22	5.78	5.81	4776400
1994-04-21	5.81	6.00	5.81	5.91	3554000
1994-04-22	5.84	6.09	5.66	6.09	4732800
1994-04-25	6.06	6.16	6.03	6.16	3069200
1994-04-26	6.41	6.53	6.31	6.44	4975600
1994-04-28	6.47	6.53	6.28	6.41	3482800
1994-04-29	6.38	6.50	6.28	6.50	2889200
1994-05-02	6.38	6.50	6.31	6.50	1304800
1994-05-03	6.47	6.47	6.31	6.31	1949200
1994-05-04	6.34	6.34	6.13	6.22	2761200
1994-05-05	6.22	6.22	6.09	6.16	1808400
1994-05-06	6.00	6.03	5.91	6.00	2368000
1994-05-09	5.94	5.94	5.59	5.63	4549200
1994-05-10	5.81	5.84	5.56	5.63	5752400
1994-05-11	5.69	5.78	5.63	5.66	2294400
1994-05-12	5.69	5.97	5.66	5.94	5868800
1994-05-13	6.00	6.00	5.72	5.81	2889600
1994-05-16	5.78	5.81	5.63	5.63	1605600
1994-05-17	5.69	5.81	5.63	5.78	2897600
1994-05-18	5.84	5.94	5.78	5.84	2286400
1994-05-19	5.88	6.22	5.81	6.19	5472800
1994-05-20	6.13	6.16	5.66	5.91	3793600
1994-05-23	5.88	5.91	5.63	5.63	4091600
1994-05-24	5.69	5.81	5.59	5.63	3671200
1994-05-25	5.53	5.63	5.41	5.50	4944000
1994-05-26	5.50	5.53	5.22	5.34	5672400
1994-05-27	5.22	5.53	5.19	5.47	4536000
1994-05-31	5.47	5.66	5.38	5.56	2905200
1994-06-01	5.75	5.91	5.75	5.81	6870800
1994-06-02	5.78	5.78	5.66	5.66	3738000
1994-06-03	5.69	5.75	5.63	5.72	1758800
1994-06-06	5.72	5.81	5.69	5.75	2403200
1994-06-07	5.75	5.75	5.63	5.66	1475600
1994-06-08	5.66	5.66	5.31	5.44	3970400
1994-06-09	5.41	5.41	5.25	5.31	2775200
1994-06-10	5.34	5.41	5.25	5.34	3149200
1994-06-13	5.31	5.44	5.22	5.22	3212800
1994-06-14	5.28	5.38	5.09	5.28	5735200
1994-06-15	5.31	5.38	4.78	4.91	24416000
1994-06-16	4.97	5.00	4.81	4.91	11777600
1994-06-17	4.88	4.88	4.69	4.75	7762400
1994-06-20	4.63	4.69	4.56	4.63	5043600
1994-06-21	4.63	4.69	4.53	4.63	3606400
1994-06-22	4.69	4.69	4.47	4.50	5655600
1994-06-23	4.53	4.56	4.34	4.38	7662400
1994-06-24	4.38	4.56	4.31	4.47	5981200
1994-06-27	4.47	4.69	4.47	4.56	4422400
1994-06-28	4.63	4.81	4.59	4.78	6121600
1994-06-29	4.81	5.00	4.78	4.97	6559200
1994-06-30	4.97	5.00	4.72	4.72	3603200
1994-07-01	4.81	4.94	4.78	4.88	3404800
1994-07-05	4.88	5.00	4.81	4.94	2716800
1994-07-06	4.91	4.97	4.91	4.94	2206400
1994-07-07	4.97	5.03	4.88	4.94	3723600
1994-07-08	4.88	5.00	4.84	4.97	2166000
1994-07-11	4.97	4.97	4.81	4.88	1332000
1994-07-12	4.91	4.91	4.81	4.91	1091200
1994-07-13	4.84	4.97	4.84	4.88	1908400
1994-07-14	4.94	5.19	4.94	5.13	5105200
1994-07-15	5.22	5.34	5.19	5.25	6512000
1994-07-18	5.28	5.56	5.27	5.53	6818400
1994-07-19	5.59	5.69	5.34	5.34	6618000
1994-07-20	5.34	5.34	4.91	5.03	11326400
1994-07-21	5.03	5.03	4.88	4.97	5002800
1994-07-22	5.00	5.06	4.94	5.06	2747600
1994-07-25	5.06	5.09	4.91	4.94	2206000
1994-07-26	4.94	4.94	4.84	4.88	1851600
1994-07-27	4.88	4.88	4.63	4.66	3396800
1994-07-28	4.69	4.78	4.66	4.72	3291600
1994-07-29	4.72	4.91	4.72	4.88	7908800
1994-08-01	4.91	5.03	4.91	4.94	4910400
1994-08-02	5.00	5.06	4.94	4.97	2936400
1994-08-03	4.97	5.03	4.96	5.00	3722000
1994-08-04	5.03	5.03	4.91	4.94	1734000
1994-08-05	4.91	4.91	4.84	4.88	1851600
1994-08-08	4.88	4.91	4.81	4.84	1542800
1994-08-09	4.81	4.84	4.72	4.81	4144400
1994-08-10	4.78	5.16	4.78	5.16	6380800
1994-08-11	5.16	5.31	5.13	5.25	6130000
1994-08-12	5.25	5.31	5.19	5.28	3829200
1994-08-15	5.28	5.31	5.19	5.28	2260000
1994-08-16	5.25	5.34	5.16	5.28	2560400
1994-08-17	5.34	5.50	5.31	5.50	4110000
1994-08-18	5.50	5.50	5.34	5.38	3331600
1994-08-19	5.38	5.47	5.31	5.47	2056800
1994-08-22	5.44	5.47	5.38	5.47	1513600
1994-08-23	5.47	5.59	5.44	5.53	5275200
1994-08-24	5.72	5.84	5.66	5.78	10401600
1994-08-25	5.78	5.81	5.66	5.75	5838000
1994-08-26	5.78	5.91	5.72	5.72	3843600
1994-08-29	5.75	5.78	5.72	5.75	3489600
1994-08-30	5.75	5.78	5.63	5.75	2911200
1994-08-31	5.81	5.88	5.78	5.84	3364000
1994-09-01	5.84	5.88	5.72	5.75	1732800
1994-09-02	5.78	5.81	5.72	5.81	1274000
1994-09-06	5.81	5.84	5.69	5.72	1282800
1994-09-07	5.72	5.75	5.66	5.69	1615200
1994-09-08	5.72	5.81	5.72	5.78	2348000
1994-09-09	5.72	6.19	5.63	5.97	9669600
1994-09-12	5.97	6.00	5.84	5.91	2237600
1994-09-13	5.91	6.00	5.88	5.88	2335600
1994-09-14	5.81	5.84	5.66	5.69	2104800
1994-09-15	5.69	5.84	5.69	5.75	2891200
1994-09-16	5.75	5.81	5.72	5.81	2983200
1994-09-19	5.66	5.72	5.56	5.63	5303600
1994-09-20	5.53	5.72	5.50	5.66	4918800
1994-09-21	5.66	5.69	5.50	5.53	2294800
1994-09-22	5.53	5.59	5.41	5.47	3888400
1994-09-23	5.47	5.50	5.31	5.34	2676800
1994-09-26	5.31	5.41	5.31	5.41	1253600
1994-09-27	5.41	5.41	5.31	5.38	1887600
1994-09-28	5.34	5.38	5.13	5.19	3100000
1994-09-29	5.22	5.22	5.03	5.13	3942000
1994-09-30	5.13	5.19	5.03	5.16	2653600
1994-10-03	5.13	5.19	5.09	5.13	2511200
1994-10-04	5.13	5.16	4.91	4.97	3068400
1994-10-05	4.94	4.94	4.69	4.91	3825200
1994-10-06	4.94	5.06	4.94	5.03	2872000
1994-10-07	5.03	5.09	4.97	4.97	1510800
1994-10-10	4.97	5.13	4.97	5.09	1378000
1994-10-11	5.13	5.22	5.03	5.16	5192400
1994-10-12	5.13	5.13	5.03	5.03	1831600
1994-10-13	5.09	5.13	4.91	4.97	5190800
1994-10-14	4.97	5.03	4.91	5.03	1514400
1994-10-17	5.03	5.03	4.91	4.91	2441600
1994-10-18	4.97	4.97	4.88	4.94	1415600
1994-10-19	4.91	4.94	4.88	4.91	1979200
1994-10-20	4.91	4.94	4.81	4.88	2533200
1994-10-21	4.88	4.91	4.75	4.75	2764000
1994-10-24	4.78	4.84	4.75	4.78	2273200
1994-10-25	4.75	4.78	4.69	4.75	2625200
1994-10-26	4.75	4.75	4.38	4.47	8916000
1994-10-27	4.50	4.56	4.41	4.56	8892800
1994-10-28	4.59	4.75	4.56	4.69	6164400
1994-10-31	4.69	4.69	4.59	4.66	2236000
1994-11-01	4.66	4.84	4.56	4.84	3613600
1994-11-02	4.78	4.81	4.66	4.75	7625200
1994-11-03	4.75	4.84	4.75	4.81	3103600
1994-11-04	4.84	5.03	4.84	4.97	7890800
1994-11-07	4.97	5.03	4.81	4.88	5346000
1994-11-08	4.94	5.16	4.91	5.13	8723200
1994-11-09	5.19	5.22	4.66	4.72	12870000
1994-11-10	4.72	4.81	4.53	4.56	8882800
1994-11-11	4.53	4.63	4.47	4.63	4518800
1994-11-14	4.59	4.63	4.47	4.53	3128800
1994-11-15	4.50	4.56	4.41	4.44	4100800
1994-11-16	4.41	4.47	4.31	4.41	5878000
1994-11-17	4.38	4.47	4.34	4.38	3710800
1994-11-18	4.38	4.41	4.25	4.34	4806400
1994-11-21	4.34	4.47	4.19	4.28	8007200
1994-11-22	4.28	4.31	4.19	4.22	4261600
1994-11-23	4.13	4.22	4.06	4.06	7250400
1994-11-25	4.13	4.22	4.09	4.16	1477600
1994-11-28	4.16	4.25	4.16	4.16	3615200
1994-11-29	4.22	4.25	4.09	4.09	5456000
1994-11-30	4.13	4.22	4.13	4.16	2880000
1994-12-01	4.19	4.25	4.13	4.19	2929200
1994-12-02	4.16	4.22	4.13	4.16	2489600
1994-12-05	4.16	4.16	4.00	4.03	3327200
1994-12-06	4.06	4.06	3.81	3.91	9165600
1994-12-07	3.88	3.91	3.81	3.84	4980000
1994-12-08	3.88	3.97	3.81	3.81	4087200
1994-12-09	3.88	3.94	3.81	3.84	4820800
1994-12-12	3.84	3.94	3.75	3.78	3660000
1994-12-13	3.78	3.88	3.72	3.75	4530400
1994-12-14	3.78	3.91	3.72	3.91	6976800
1994-12-15	3.91	4.06	3.91	3.94	6938000
1994-12-16	3.94	4.09	3.88	4.00	6231200
1994-12-19	4.03	4.13	4.00	4.13	6426400
1994-12-20	4.13	4.19	4.03	4.06	4875600
1994-12-21	4.06	4.06	3.91	3.91	3928000
1994-12-22	3.94	3.97	3.88	3.94	3249200
1994-12-23	3.88	3.94	3.88	3.94	2562000
1994-12-27	3.97	4.06	3.97	3.97	2996000
1994-12-28	3.97	3.97	3.88	3.91	2838400
1994-12-29	3.91	3.97	3.88	3.94	3532400
1994-12-30	3.91	3.94	3.84	3.94	4646000
1995-01-03	3.84	3.88	3.69	3.69	7375200
1995-01-04	3.72	3.78	3.72	3.75	4736800
1995-01-05	3.72	3.94	3.59	3.75	14905200
1995-01-06	3.72	3.78	3.66	3.69	6549600
1995-01-09	3.69	3.75	3.59	3.69	5318400
1995-01-10	3.69	3.75	3.59	3.66	5247200
1995-01-11	3.63	3.75	3.59	3.59	5754000
1995-01-12	3.63	3.66	3.47	3.47	7374000
1995-01-13	3.53	3.59	3.50	3.56	3884400
1995-01-16	3.59	3.63	3.53	3.56	2357600
1995-01-17	3.56	3.59	3.50	3.50	2872400
1995-01-18	3.22	3.31	3.13	3.25	41330800
1995-01-19	3.25	3.34	3.19	3.31	17038000
1995-01-20	3.31	3.44	3.28	3.41	7634800
1995-01-23	3.38	3.41	3.31	3.41	3898400
1995-01-24	3.41	3.56	3.41	3.50	7180000
1995-01-25	3.50	3.53	3.41	3.47	2544400
1995-01-26	3.41	3.47	3.38	3.41	3522800
1995-01-27	3.41	3.44	3.38	3.38	5044800
1995-01-30	3.41	3.47	3.38	3.41	2557200
1995-01-31	3.44	3.50	3.41	3.44	3216800
1995-02-01	3.50	3.56	3.47	3.50	4266800
1995-02-02	3.50	3.56	3.47	3.47	1836400
1995-02-03	3.50	3.63	3.50	3.63	5898400
1995-02-06	3.63	3.66	3.56	3.66	2467200
1995-02-07	3.66	3.66	3.59	3.63	1653200
1995-02-08	3.63	3.66	3.56	3.56	1606400
1995-02-09	3.59	3.69	3.59	3.63	3168000
1995-02-10	3.63	3.66	3.63	3.66	1503600
1995-02-13	3.69	3.78	3.69	3.75	4394000
1995-02-14	3.75	3.75	3.66	3.72	3571200
1995-02-15	3.69	3.72	3.66	3.69	2060400
1995-02-16	3.66	3.69	3.59	3.63	2508400
1995-02-17	3.63	3.66	3.59	3.59	1155600
1995-02-21	3.63	3.63	3.53	3.56	2036800
1995-02-22	3.59	3.66	3.56	3.66	1456400
1995-02-23	3.63	3.72	3.59	3.63	1167600
1995-02-24	3.59	3.63	3.53	3.53	1105600
1995-02-27	3.56	3.59	3.50	3.53	1516800
1995-02-28	3.56	3.56	3.47	3.50	2894000
1995-03-01	3.50	3.50	3.38	3.41	2566400
1995-03-02	3.38	3.47	3.38	3.44	2519200
1995-03-03	3.44	3.50	3.44	3.47	1212400
1995-03-06	3.44	3.50	3.38	3.41	2597200
1995-03-07	3.38	3.41	3.34	3.41	1596000
1995-03-08	3.41	3.44	3.34	3.38	1239200
1995-03-09	3.38	3.44	3.38	3.41	1818000
1995-03-10	3.41	3.53	3.38	3.53	4750400
1995-03-13	3.53	3.59	3.53	3.56	2566000
1995-03-14	3.56	3.69	3.56	3.63	4318400
1995-03-15	3.59	3.59	3.41	3.47	8401200
1995-03-16	3.47	3.50	3.44	3.44	2012400
1995-03-17	3.47	3.50	3.41	3.44	2022400
1995-03-20	3.44	3.53	3.44	3.53	3642800
1995-03-21	3.50	3.56	3.47	3.50	3603200
1995-03-22	3.50	3.50	3.41	3.44	2297200
1995-03-23	3.47	3.69	3.47	3.59	11688000
1995-03-24	3.59	3.66	3.47	3.56	11632000
1995-03-27	3.56	3.56	3.50	3.53	3121600
1995-03-28	3.53	3.53	3.44	3.47	2548000
1995-03-29	3.47	3.50	3.41	3.44	3705600
1995-03-30	3.44	3.47	3.38	3.41	2863200
1995-03-31	3.38	3.41	3.31	3.38	4196800
1995-04-03	3.41	3.47	3.38	3.44	1806800
1995-04-04	3.44	3.50	3.44	3.47	3121200
1995-04-05	3.47	3.47	3.41	3.44	1609600
1995-04-06	3.44	3.44	3.34	3.38	1927600
1995-04-07	3.38	3.41	3.34	3.38	1366800
1995-04-10	3.38	3.44	3.38	3.41	1377600
1995-04-11	3.44	3.44	3.34	3.38	2727200
1995-04-12	3.38	3.41	3.34	3.34	2469200
1995-04-13	3.38	3.41	3.34	3.38	2542800
1995-04-17	3.38	3.38	3.22	3.25	3896400
1995-04-18	3.28	3.31	3.22	3.25	2570000
1995-04-19	3.25	3.28	3.19	3.22	3286800
1995-04-20	3.22	3.34	3.16	3.31	4123600
1995-04-21	3.34	3.34	3.13	3.19	7158000
1995-04-24	3.16	3.16	3.09	3.16	3666000
1995-04-25	3.16	3.25	3.13	3.25	3500400
1995-04-26	3.25	3.25	3.19	3.22	2426000
1995-04-27	3.25	3.28	3.22	3.28	2620800
1995-04-28	3.25	3.28	3.19	3.22	1575200
1995-05-01	3.22	3.22	3.19	3.22	2114400
1995-05-02	3.19	3.22	3.13	3.19	2508400
1995-05-03	3.19	3.22	3.13	3.19	2774000
1995-05-04	3.16	3.25	3.16	3.16	3015600
1995-05-05	3.19	3.22	3.13	3.19	2515600
1995-05-08	3.19	3.25	3.19	3.22	1681200
1995-05-09	3.22	3.41	3.16	3.38	4214000
1995-05-10	3.41	3.69	3.34	3.66	14457200
1995-05-11	3.66	3.78	3.66	3.66	9949200
1995-05-12	3.63	3.66	3.56	3.56	3708400
1995-05-15	3.56	3.59	3.53	3.56	2400400
1995-05-16	3.59	3.94	3.59	3.88	14079200
1995-05-17	3.88	3.94	3.72	3.81	5538000
1995-05-18	3.81	3.81	3.63	3.63	4234000
1995-05-19	3.59	3.75	3.59	3.72	2409200
1995-05-22	3.75	3.88	3.75	3.81	2969200
1995-05-23	3.81	3.84	3.69	3.75	2373600
1995-05-24	3.75	3.78	3.66	3.69	1731600
1995-05-25	3.66	3.75	3.66	3.69	1480800
1995-05-26	3.81	4.19	3.81	4.09	17623200
1995-05-30	4.09	4.25	4.06	4.25	8462000
1995-05-31	4.22	4.22	3.97	4.03	6379200
1995-06-01	4.03	4.16	4.03	4.13	3731200
1995-06-02	4.06	4.09	4.00	4.06	2726000
1995-06-05	4.06	4.09	4.00	4.03	2863600
1995-06-06	4.03	4.09	4.00	4.03	2822400
1995-06-07	4.00	4.06	3.94	3.97	3253200
1995-06-08	3.94	3.97	3.91	3.91	2054400
1995-06-09	3.91	3.94	3.75	3.78	5219200
1995-06-12	3.78	3.91	3.78	3.84	2274400
1995-06-13	3.88	3.91	3.81	3.88	1913600
1995-06-14	3.88	4.06	3.88	4.00	4593200
1995-06-15	3.97	4.00	3.88	3.91	1760400
1995-06-16	3.88	3.94	3.84	3.84	1830400
1995-06-19	3.94	3.97	3.84	3.88	2055600
1995-06-20	3.88	3.91	3.81	3.81	1769200
1995-06-21	3.84	3.88	3.78	3.84	1462000
1995-06-22	3.81	4.13	3.81	3.84	2542400
1995-06-23	3.81	4.13	3.81	4.06	5822800
1995-06-26	4.00	4.03	3.84	3.88	2674400
1995-06-27	3.88	3.91	3.81	3.81	1800400
1995-06-28	3.81	3.88	3.81	3.84	1503200
1995-06-29	3.88	3.91	3.81	3.84	1122000
1995-06-30	3.91	4.00	3.84	3.84	2790000
1995-07-03	3.81	3.88	3.81	3.88	644400
1995-07-05	3.88	3.88	3.81	3.81	1762800
1995-07-06	3.84	3.84	3.81	3.81	1294400
1995-07-07	3.84	3.97	3.81	3.88	4056000
1995-07-10	3.88	3.88	3.81	3.84	2498000
1995-07-11	3.84	3.88	3.81	3.84	2121200
1995-07-12	3.84	3.84	3.66	3.69	5023600
1995-07-13	3.66	3.69	3.53	3.59	6998800
1995-07-14	3.56	3.66	3.53	3.63	2176800
1995-07-17	3.59	3.63	3.53	3.56	2031200
1995-07-18	3.53	3.56	3.38	3.44	5292800
1995-07-19	3.44	3.53	3.41	3.44	2698000
1995-07-20	3.53	3.59	3.50	3.50	3837200
1995-07-21	3.53	3.56	3.38	3.41	3456800
1995-07-24	3.44	3.50	3.41	3.41	2158000
1995-07-25	3.44	3.59	3.41	3.47	3809600
1995-07-26	3.50	3.59	3.47	3.50	2993200
1995-07-27	3.50	3.72	3.50	3.66	4595200
1995-07-28	3.66	3.66	3.50	3.53	3639200
1995-07-31	3.59	3.66	3.56	3.63	2509600
1995-08-01	3.66	3.72	3.63	3.69	3450800
1995-08-02	3.72	3.78	3.59	3.59	4062000
1995-08-03	3.56	3.66	3.53	3.63	2508000
1995-08-04	3.66	3.66	3.59	3.63	1169600
1995-08-07	3.63	3.66	3.31	3.59	1304800
1995-08-08	3.56	3.59	3.50	3.50	1668800
1995-08-09	3.53	3.53	3.47	3.50	1478400
1995-08-10	3.50	3.53	3.44	3.44	1969600
1995-08-11	3.44	3.47	3.41	3.47	1814800
1995-08-14	3.50	3.56	3.47	3.56	2726000
1995-08-15	3.53	3.63	3.44	3.56	4430400
1995-08-16	3.56	3.66	3.56	3.56	3593600
1995-08-17	3.53	3.56	3.50	3.50	2220400
1995-08-18	3.50	3.56	3.47	3.47	1816400
1995-08-21	3.47	3.56	3.47	3.47	3087600
1995-08-22	3.47	3.53	3.44	3.50	2531600
1995-08-23	3.53	3.56	3.47	3.47	2890800
1995-08-24	3.47	3.59	3.47	3.56	3735200
1995-08-25	3.56	3.56	3.50	3.53	1276800
1995-08-28	3.53	3.53	3.47	3.53	1413200
1995-08-29	3.47	3.53	3.47	3.50	2040800
1995-08-30	3.50	3.50	3.47	3.47	1373600
1995-08-31	3.47	3.56	3.47	3.56	1716800
1995-09-01	3.56	3.56	3.50	3.53	1307200
1995-09-05	3.50	3.53	3.44	3.47	2276000
1995-09-06	3.44	3.50	3.44	3.47	1779600
1995-09-07	3.50	3.50	3.41	3.44	2288800
1995-09-08	3.47	3.47	3.38	3.41	2650400
1995-09-11	3.41	3.44	3.28	3.38	1711600
1995-09-12	3.38	3.41	3.28	3.31	3870800
1995-09-13	3.34	3.41	3.28	3.31	2464400
1995-09-14	3.31	3.38	3.28	3.34	3543200
1995-09-15	3.34	3.38	3.28	3.31	2894000
1995-09-18	3.31	3.38	3.25	3.38	3977600
1995-09-19	3.38	3.47	3.31	3.47	4342000
1995-09-20	3.47	3.56	3.41	3.41	3660000
1995-09-21	3.44	3.66	3.38	3.44	2652000
1995-09-22	3.41	3.44	3.38	3.44	1410400
1995-09-25	3.44	3.44	3.38	3.38	806400
1995-09-26	3.38	3.41	3.34	3.38	2681600
1995-09-27	3.38	3.47	3.38	3.38	2398000
1995-09-28	3.41	3.47	3.34	3.41	2658400
1995-09-29	3.38	3.41	3.31	3.38	2105200
1995-10-02	3.34	3.41	3.31	3.31	1292000
1995-10-03	3.31	3.34	3.25	3.31	1724800
1995-10-04	3.28	3.31	3.13	3.13	4208000
1995-10-05	3.16	3.22	3.09	3.16	2456000
1995-10-06	3.16	3.19	3.13	3.13	1994400
1995-10-09	3.19	3.19	3.09	3.09	2488800
1995-10-10	3.06	3.06	3.00	3.03	3052400
1995-10-11	3.09	3.19	3.06	3.19	3136800
1995-10-12	3.19	3.28	3.16	3.22	2900000
1995-10-13	3.22	3.22	3.16	3.19	2223600
1995-10-16	3.19	3.25	3.16	3.22	2176400
1995-10-17	3.22	3.22	3.16	3.19	1478800
1995-10-18	3.19	3.25	3.16	3.22	2004800
1995-10-19	3.19	3.22	3.16	3.16	1480800
1995-10-20	3.16	3.16	3.13	3.13	1166000
1995-10-23	3.13	3.16	3.09	3.13	1170400
1995-10-24	3.09	3.13	2.88	2.91	2888400
1995-10-25	2.91	2.91	2.81	2.81	3580400
1995-10-26	2.84	2.97	2.81	2.94	3531600
1995-10-27	2.94	3.03	2.84	3.00	1908800
1995-10-30	2.97	3.03	2.91	2.91	1895200
1995-10-31	2.91	2.97	2.84	2.94	2228000
1995-11-01	2.91	2.94	2.88	2.88	1152000
1995-11-02	2.88	3.22	2.88	3.19	7776800
1995-11-03	3.19	3.19	3.03	3.13	2777600
1995-11-06	3.06	3.16	3.06	3.09	846000
1995-11-07	3.13	3.16	3.09	3.09	2382400
1995-11-08	3.13	3.22	3.13	3.16	2054000
1995-11-09	3.19	3.50	3.19	3.44	11662800
1995-11-10	3.44	3.47	3.31	3.38	3926800
1995-11-13	3.34	3.41	3.28	3.31	2943600
1995-11-14	3.28	3.34	3.22	3.28	4372800
1995-11-15	3.28	3.31	3.22	3.25	2087600
1995-11-16	3.25	3.41	3.25	3.28	2790800
1995-11-17	3.25	3.28	3.22	3.25	2908800
1995-11-20	3.28	3.28	3.19	3.19	1550400
1995-11-21	3.22	3.22	3.16	3.19	1653600
1995-11-22	3.22	3.28	3.09	3.09	4440800
1995-11-24	3.13	3.19	3.03	3.19	1328000
1995-11-27	3.22	3.22	3.06	3.09	1819600
1995-11-28	3.06	3.22	2.97	3.16	4303200
1995-11-29	3.13	3.16	3.06	3.06	1523200
1995-11-30	3.09	3.16	3.06	3.09	3737600
1995-12-01	3.06	3.09	3.00	3.00	3499200
1995-12-04	3.00	3.09	3.00	3.09	4015600
1995-12-05	3.09	3.28	3.03	3.03	4077200
1995-12-06	3.03	3.06	2.97	3.00	4026400
1995-12-07	2.97	3.00	2.94	3.00	3286000
1995-12-08	2.97	3.00	2.94	3.00	3304000
1995-12-11	2.97	2.97	2.88	2.88	7425600
1995-12-12	2.91	3.03	2.88	3.00	7530000
1995-12-13	2.97	3.00	2.91	2.97	3326000
1995-12-14	2.94	2.97	2.88	2.88	2849200
1995-12-15	2.84	2.88	2.84	2.84	3181200
1995-12-18	2.81	2.84	2.75	2.75	3932000
1995-12-19	2.75	2.78	2.69	2.69	4268400
1995-12-20	2.69	2.81	2.69	2.78	3528400
1995-12-21	2.75	2.78	2.75	2.75	2532400
1995-12-22	2.75	2.88	2.75	2.88	4264000
1995-12-26	2.84	2.88	2.78	2.78	3309600
1995-12-27	2.78	2.84	2.75	2.78	3849600
1995-12-28	2.75	2.75	2.69	2.75	4453200
1995-12-29	2.72	2.75	2.69	2.69	7098400
1996-01-02	2.72	2.78	2.72	2.78	1730800
1996-01-03	2.78	2.84	2.75	2.78	1746800
1996-01-04	2.81	2.94	2.78	2.88	4593600
1996-01-05	2.84	3.00	2.84	2.97	2888000
1996-01-08	2.91	2.97	2.91	2.91	639600
1996-01-09	2.91	2.94	2.81	2.88	1965600
1996-01-10	2.84	2.84	2.75	2.75	1698000
1996-01-11	2.78	2.84	2.75	2.81	2643200
1996-01-12	2.81	2.84	2.78	2.81	1004800
1996-01-15	2.81	2.91	2.78	2.84	2210400
1996-01-16	2.84	2.84	2.72	2.75	1737600
1996-01-17	2.75	2.75	2.69	2.69	1835200
1996-01-18	2.75	2.75	2.69	2.72	1684000
1996-01-19	2.72	2.81	2.69	2.72	2634400
1996-01-22	2.75	2.78	2.72	2.75	2145600
1996-01-23	2.78	2.88	2.78	2.84	2548800
1996-01-24	2.84	2.88	2.81	2.84	1471600
1996-01-25	2.81	2.88	2.78	2.84	2066400
1996-01-26	2.78	2.91	2.78	2.91	3826400
1996-01-29	2.91	2.97	2.88	2.97	2763600
1996-01-30	2.94	2.97	2.91	2.91	1045600
1996-01-31	2.91	2.97	2.91	2.97	2484000
1996-02-01	2.94	3.13	2.94	3.13	5812800
1996-02-02	3.13	3.22	3.09	3.19	4531600
1996-02-05	3.19	3.31	3.16	3.28	3783200
1996-02-06	3.25	3.28	3.19	3.22	2737200
1996-02-07	3.22	3.22	3.09	3.09	1642400
1996-02-08	3.13	3.19	3.06	3.16	1401600
1996-02-09	3.16	3.19	3.09	3.16	1485600
1996-02-12	3.13	3.19	3.09	3.16	3191600
1996-02-13	3.03	3.38	3.03	3.31	6380800
1996-02-14	3.34	3.50	3.31	3.41	5922800
1996-02-15	3.38	3.56	3.28	3.53	7026400
1996-02-16	3.50	3.72	3.47	3.69	12351600
1996-02-20	3.59	3.59	3.34	3.41	5556800
1996-02-21	3.56	3.81	3.53	3.78	14418000
1996-02-22	3.75	3.75	3.63	3.66	7494400
1996-02-23	3.63	3.69	3.59	3.66	2826400
1996-02-26	3.63	3.72	3.59	3.72	2392800
1996-02-27	3.69	3.75	3.66	3.72	1635200
1996-02-28	3.75	3.81	3.69	3.75	4315200
1996-02-29	3.69	3.75	3.63	3.69	2402000
1996-03-01	3.72	3.72	3.47	3.56	2692400
1996-03-04	3.56	3.59	3.50	3.56	1390800
1996-03-05	3.50	3.53	3.44	3.47	1668800
1996-03-06	3.44	3.47	3.41	3.44	1606400
1996-03-07	3.44	3.56	3.41	3.50	6875200
1996-03-08	3.34	3.44	3.31	3.41	3202800
1996-03-11	3.34	3.41	3.31	3.34	2003200
1996-03-12	3.38	3.38	3.31	3.34	1038400
1996-03-13	3.50	3.56	3.44	3.53	4827200
1996-03-14	3.56	3.66	3.50	3.56	3923200
1996-03-15	3.53	3.53	3.38	3.38	4109200
1996-03-18	3.41	3.53	3.41	3.47	2936800
1996-03-19	3.53	3.59	3.47	3.53	2266000
1996-03-20	3.50	3.53	3.44	3.44	1302000
1996-03-21	3.41	3.47	3.41	3.44	761200
1996-03-22	3.44	3.44	3.38	3.38	824800
1996-03-25	3.44	3.47	3.41	3.44	1312800
1996-03-26	3.44	3.47	3.41	3.44	1082400
1996-03-27	3.44	3.47	3.31	3.38	3097600
1996-03-28	3.34	3.38	3.31	3.38	1565200
1996-03-29	3.34	3.44	3.34	3.41	3541200
1996-04-01	3.41	3.56	3.38	3.53	3481200
1996-04-02	3.56	3.69	3.53	3.63	5059200
1996-04-03	3.63	3.72	3.63	3.66	5175600
1996-04-04	3.66	3.72	3.59	3.72	2943600
1996-04-08	3.66	3.78	3.63	3.72	4440800
1996-04-09	3.75	3.88	3.75	3.81	6598000
1996-04-10	3.81	3.88	3.66	3.66	3576800
1996-04-11	3.69	3.75	3.63	3.66	1683600
1996-04-12	3.66	3.69	3.66	3.69	746400
1996-04-15	3.69	3.81	3.66	3.72	2407200
1996-04-16	3.75	3.81	3.72	3.72	1562800
1996-04-17	3.72	3.84	3.72	3.84	2513200
1996-04-18	3.81	3.81	3.69	3.72	2470400
1996-04-19	3.69	3.78	3.69	3.75	3742800
1996-04-22	3.78	3.81	3.72	3.72	3144400
1996-04-23	3.69	3.69	3.63	3.66	3222800
1996-04-24	3.66	3.69	3.59	3.69	2946800
1996-04-25	3.72	3.75	3.66	3.69	2693200
1996-04-26	3.66	3.69	3.59	3.59	2123200
1996-04-29	3.53	3.63	3.53	3.63	1443600
1996-04-30	3.66	3.97	3.66	3.88	8714400
1996-05-01	3.88	4.13	3.88	4.06	8250000
1996-05-02	4.06	4.13	3.91	3.91	5008800
1996-05-03	3.97	4.03	3.81	3.88	4729200
1996-05-06	3.91	3.94	3.88	3.94	1522000
1996-05-07	3.94	4.03	3.88	3.91	2348800
1996-05-08	3.88	3.88	3.78	3.81	2085200
1996-05-09	3.91	4.06	3.91	4.00	5224800
1996-05-10	4.03	4.06	3.94	4.00	4698000
1996-05-13	4.03	4.03	3.97	4.00	1626000
1996-05-14	4.03	4.09	4.00	4.03	3152000
1996-05-15	4.03	4.19	4.03	4.09	7987200
1996-05-16	4.06	4.13	4.00	4.00	1962000
1996-05-17	4.03	4.06	3.91	4.00	3772400
1996-05-20	3.94	4.09	3.91	3.94	3812400
1996-05-21	3.91	4.00	3.91	3.94	2622000
1996-05-22	3.94	3.97	3.88	3.88	1656800
1996-05-23	3.88	3.97	3.88	3.88	1398000
1996-05-24	3.88	3.94	3.88	3.91	945600
1996-05-28	3.94	3.94	3.84	3.88	1296800
1996-05-29	3.88	3.97	3.81	3.84	1707600
1996-05-30	3.84	4.13	3.81	4.09	4786800
1996-05-31	4.16	4.19	3.97	3.97	5326800
1996-06-03	3.97	3.97	3.88	3.97	4834400
1996-06-04	4.03	4.34	4.00	4.31	9952400
1996-06-05	4.34	4.44	4.25	4.28	8631600
1996-06-06	4.31	4.38	4.27	4.28	5000400
1996-06-07	4.25	4.28	4.19	4.25	4397600
1996-06-10	4.28	4.53	4.28	4.41	7867200
1996-06-11	4.47	4.63	4.47	4.56	7894000
1996-06-12	4.53	4.59	4.44	4.47	3948800
1996-06-13	4.47	4.50	4.34	4.47	4739600
1996-06-14	4.44	4.50	4.41	4.47	5204800
1996-06-17	4.44	4.56	4.44	4.47	4474400
1996-06-18	4.47	4.50	4.38	4.38	2197200
1996-06-19	4.38	4.50	4.34	4.44	4400000
1996-06-20	4.44	4.59	4.44	4.53	5234400
1996-06-21	4.47	4.53	4.41	4.41	2772000
1996-06-24	4.41	4.44	4.28	4.38	2349600
1996-06-25	4.38	4.41	4.22	4.22	1861600
1996-06-26	4.22	4.22	4.00	4.06	3979200
1996-06-27	4.06	4.19	4.06	4.19	1459600
1996-06-28	4.22	4.34	4.22	4.22	3658000
1996-07-01	4.22	4.25	4.09	4.16	1371600
1996-07-02	4.16	4.19	4.13	4.19	883600
1996-07-03	4.16	4.22	4.16	4.16	1226400
1996-07-05	4.13	4.13	4.00	4.03	753200
1996-07-08	4.03	4.06	3.88	3.88	1950400
1996-07-09	3.91	4.16	3.91	4.09	2233200
1996-07-10	4.09	4.22	4.03	4.16	2519200
1996-07-11	4.13	4.19	3.97	4.03	3499600
1996-07-12	4.03	4.09	3.97	4.00	2793200
1996-07-15	4.19	4.25	4.09	4.25	4705200
1996-07-16	4.22	4.22	4.00	4.13	3868800
1996-07-17	4.22	4.44	4.19	4.38	4417600
1996-07-18	4.63	4.63	4.47	4.47	13050400
1996-07-19	4.50	4.50	4.38	4.44	2042000
1996-07-22	4.47	4.56	4.41	4.53	5663200
1996-07-23	4.53	4.53	4.28	4.31	2723600
1996-07-24	4.19	4.28	4.06	4.19	3877200
1996-07-25	4.25	4.41	4.25	4.38	2319600
1996-07-26	4.41	4.44	4.28	4.31	3647600
1996-07-29	4.31	4.41	4.28	4.34	3112000
1996-07-30	4.34	4.38	4.31	4.38	2007200
1996-07-31	4.34	4.41	4.31	4.38	2544800
1996-08-01	4.38	4.53	4.38	4.50	6083200
1996-08-02	4.56	4.59	4.53	4.53	4924000
1996-08-05	4.50	4.72	4.50	4.66	4261600
1996-08-06	4.69	4.78	4.59	4.75	6912000
1996-08-07	4.78	4.81	4.69	4.72	3758400
1996-08-08	4.72	4.84	4.72	4.84	3580400
1996-08-09	4.81	4.84	4.72	4.78	3107200
1996-08-12	4.78	4.94	4.78	4.91	4176400
1996-08-13	4.88	4.88	4.75	4.75	2797600
1996-08-14	4.72	4.81	4.72	4.81	2704400
1996-08-15	4.78	4.88	4.72	4.88	1596400
1996-08-16	4.84	4.84	4.72	4.72	1509200
1996-08-19	4.72	4.78	4.69	4.75	1689200
1996-08-20	4.72	4.91	4.72	4.88	2235600
1996-08-21	4.88	4.88	4.78	4.81	1554400
1996-08-22	4.81	4.94	4.78	4.88	3928800
1996-08-23	4.88	5.00	4.84	4.97	3872400
1996-08-26	4.97	5.00	4.91	4.97	2801600
1996-08-27	5.03	5.09	4.97	4.97	5812000
1996-08-28	5.03	5.13	5.00	5.09	4395200
1996-08-29	5.06	5.09	5.03	5.06	2666400
1996-08-30	5.06	5.13	5.03	5.13	1614000
1996-09-03	4.94	5.03	4.94	4.97	2486800
1996-09-04	4.97	5.13	4.97	5.13	2818000
1996-09-05	5.03	5.06	5.00	5.00	1758800
1996-09-06	5.00	5.09	5.00	5.09	5108800
1996-09-09	5.09	5.16	5.06	5.09	2921200
1996-09-10	5.13	5.28	5.13	5.22	6577200
1996-09-11	5.22	5.44	5.22	5.34	3559200
1996-09-12	5.38	5.44	5.22	5.22	6762400
1996-09-13	5.25	5.31	5.16	5.22	5616000
1996-09-16	5.25	5.31	5.19	5.22	5392000
1996-09-17	5.34	5.34	5.22	5.22	4186800
1996-09-18	5.28	5.31	5.19	5.19	4388000
1996-09-19	5.22	5.22	5.16	5.22	1945200
1996-09-20	5.22	5.28	5.13	5.16	2426000
1996-09-23	5.09	5.09	4.94	5.03	2783600
1996-09-24	5.03	5.19	5.00	5.09	4817200
1996-09-25	5.16	5.22	5.00	5.03	2053200
1996-09-26	5.03	5.13	4.94	5.06	4827600
1996-09-27	5.09	5.13	5.03	5.09	3613200
1996-09-30	5.09	5.19	5.09	5.13	3101200
1996-10-01	5.09	5.16	5.03	5.06	2563200
1996-10-02	5.09	5.13	5.06	5.13	1482400
1996-10-03	5.13	5.41	5.13	5.41	6088000
1996-10-04	5.41	5.53	5.41	5.50	9754800
1996-10-07	5.50	5.50	5.41	5.47	2890400
1996-10-08	5.47	5.47	5.41	5.44	3274800
1996-10-09	5.66	5.69	5.53	5.59	6353200
1996-10-10	5.59	5.66	5.56	5.63	1994400
1996-10-11	5.63	5.66	5.50	5.50	2804800
1996-10-14	5.47	5.53	5.44	5.50	1402000
1996-10-15	5.47	5.53	5.41	5.41	1622000
1996-10-16	5.44	5.53	5.34	5.50	2046000
1996-10-17	5.53	5.53	5.34	5.34	1845600
1996-10-18	5.34	5.47	5.28	5.44	1817200
1996-10-21	5.44	5.47	5.34	5.34	1288000
1996-10-22	5.31	5.34	5.28	5.28	1708000
1996-10-23	5.31	5.34	5.22	5.28	2028000
1996-10-24	5.31	5.56	5.31	5.44	3161600
1996-10-25	5.44	5.56	5.44	5.44	1963600
1996-10-28	5.47	5.56	5.34	5.38	2502400
1996-10-29	5.38	5.38	5.28	5.31	1854800
1996-10-30	5.28	5.34	5.28	5.28	1512400
1996-10-31	5.22	5.31	5.22	5.28	1240400
1996-11-01	5.28	5.41	5.28	5.41	976400
1996-11-04	5.38	5.41	5.22	5.34	3781600
1996-11-05	5.41	5.75	5.38	5.63	6184000
1996-11-06	5.59	5.88	5.56	5.88	5963600
1996-11-07	5.81	5.81	5.69	5.72	7567600
1996-11-08	5.66	5.66	5.44	5.50	4882000
1996-11-11	5.50	5.50	5.41	5.41	4157600
1996-11-12	5.44	5.44	5.19	5.28	8005200
1996-11-13	5.28	5.28	5.09	5.19	5175200
1996-11-14	5.16	5.31	5.13	5.28	3950400
1996-11-15	5.31	5.34	5.19	5.22	2816400
1996-11-18	5.19	5.28	5.13	5.28	2578000
1996-11-19	5.28	5.28	5.16	5.22	4665600
1996-11-20	5.19	5.22	5.16	5.19	1683200
1996-11-21	5.16	5.16	5.03	5.09	2322400
1996-11-22	5.06	5.06	4.75	4.91	5756400
1996-11-25	4.97	5.00	4.88	4.91	4228000
1996-11-26	4.91	4.94	4.84	4.88	3188400
1996-11-27	4.91	4.94	4.84	4.91	2168000
1996-11-29	4.91	4.94	4.88	4.88	477200
1996-12-02	4.88	4.97	4.84	4.88	2600400
1996-12-03	4.88	4.94	4.75	4.91	5505200
1996-12-04	4.88	5.03	4.88	5.03	2263600
1996-12-05	5.03	5.13	4.91	4.97	3154800
1996-12-06	4.81	4.88	4.72	4.81	4830000
1996-12-09	4.81	4.88	4.78	4.81	1623200
1996-12-10	4.78	4.84	4.72	4.75	11190400
1996-12-11	4.66	4.72	4.56	4.63	8975200
1996-12-12	4.63	4.66	4.47	4.53	4993200
1996-12-13	4.47	4.53	4.41	4.53	4646800
1996-12-16	4.53	4.56	4.34	4.44	3040400
1996-12-17	4.38	4.41	4.28	4.41	3422000
1996-12-18	4.41	4.63	4.41	4.63	5874800
1996-12-19	4.75	4.78	4.66	4.78	4755200
1996-12-20	4.78	4.81	4.53	4.63	3323200
1996-12-23	4.56	4.63	4.53	4.53	1200400
1996-12-24	4.53	4.56	4.47	4.50	1521600
1996-12-26	4.50	4.59	4.50	4.59	1878800
1996-12-27	4.53	4.63	4.53	4.59	3144400
1996-12-30	4.56	4.59	4.50	4.56	2546400
1996-12-31	4.56	4.56	4.50	4.56	1746800
1997-01-02	4.56	4.72	4.53	4.69	2130000
1997-01-03	4.69	4.78	4.69	4.69	1212000
1997-01-06	4.75	4.84	4.72	4.75	5208000
1997-01-07	4.75	4.88	4.75	4.88	1767600
1997-01-08	4.91	4.97	4.84	4.94	2477200
1997-01-09	4.94	4.97	4.81	4.81	1798400
1997-01-10	4.72	4.84	4.72	4.81	2813200
1997-01-13	4.81	4.81	4.72	4.75	2316000
1997-01-14	4.81	4.81	4.56	4.59	9594400
1997-01-15	4.59	4.59	4.44	4.47	13733200
1997-01-16	4.50	4.56	4.19	4.50	31459200
1997-01-17	4.53	4.56	4.34	4.34	8379200
1997-01-20	4.41	4.41	4.25	4.31	5885200
1997-01-21	4.31	4.47	4.22	4.41	17246800
1997-01-22	4.44	4.63	4.41	4.59	7516400
1997-01-23	4.59	4.63	4.47	4.50	6851600
1997-01-24	4.47	4.53	4.41	4.47	9002800
1997-01-27	4.47	4.47	4.41	4.41	3331600
1997-01-28	4.44	4.50	4.41	4.41	8677200
1997-01-29	4.38	4.41	4.31	4.38	3032000
1997-01-30	4.41	4.69	4.34	4.38	4853200
1997-01-31	4.38	4.50	4.34	4.47	5487600
1997-02-03	4.44	4.47	4.34	4.38	4182400
1997-02-04	4.38	4.44	4.31	4.34	4042400
1997-02-05	4.38	4.41	4.28	4.28	3941600
1997-02-06	4.31	4.44	4.31	4.44	6822000
1997-02-07	4.47	4.50	4.34	4.34	2088400
1997-02-10	4.41	4.44	4.38	4.41	2182800
1997-02-11	4.44	4.50	4.38	4.44	2427200
1997-02-12	4.44	4.44	4.38	4.41	1287200
1997-02-13	4.44	4.50	4.41	4.41	2490800
1997-02-14	4.41	4.47	4.41	4.47	1818800
1997-02-18	4.44	4.59	4.44	4.56	2641200
1997-02-19	4.56	4.63	4.53	4.53	2565200
1997-02-20	4.53	4.59	4.50	4.53	1385200
1997-02-21	4.53	4.63	4.53	4.63	1668400
1997-02-24	4.59	4.66	4.47	4.59	2279600
1997-02-25	4.56	4.59	4.47	4.47	1181200
1997-02-26	4.50	4.53	4.41	4.47	2187200
1997-02-27	4.47	4.50	4.41	4.44	998000
1997-02-28	4.44	4.44	4.38	4.38	1094000
1997-03-03	4.41	4.44	4.31	4.41	1444800
1997-03-04	4.44	4.47	4.38	4.41	1956800
1997-03-05	4.34	4.38	4.25	4.25	5631600
1997-03-06	4.25	4.28	4.13	4.25	9954400
1997-03-07	4.22	4.28	4.19	4.25	1739600
1997-03-10	4.28	4.28	4.16	4.22	3673200
1997-03-11	4.25	4.31	4.22	4.28	5338400
1997-03-12	4.28	4.34	4.22	4.25	10297600
1997-03-13	4.28	4.34	4.25	4.28	2510400
1997-03-14	4.28	4.34	4.25	4.28	2226400
1997-03-17	4.31	4.41	4.25	4.34	3912800
1997-03-18	4.41	4.41	4.28	4.34	2122000
1997-03-19	4.38	4.38	4.22	4.31	3407600
1997-03-20	4.34	4.34	4.22	4.25	2201600
1997-03-21	4.28	4.31	4.25	4.31	2023600
1997-03-24	4.34	4.38	4.28	4.34	3178800
1997-03-25	4.34	4.38	4.25	4.25	1497600
1997-03-26	4.25	4.28	4.19	4.22	4816800
1997-03-27	4.22	4.22	4.06	4.13	4055200
1997-03-31	4.09	4.13	3.97	4.06	2578800
1997-04-01	4.03	4.06	3.91	4.03	3120000
1997-04-02	4.00	4.00	3.88	3.88	4792800
1997-04-03	3.88	3.94	3.84	3.88	2788400
1997-04-04	3.91	3.94	3.84	3.88	2529600
1997-04-07	3.91	4.00	3.88	4.00	3552400
1997-04-08	3.97	4.13	3.97	4.13	2683200
1997-04-09	4.13	4.13	3.97	3.97	1354800
1997-04-10	4.00	4.03	3.97	3.97	1194000
1997-04-11	3.91	3.94	3.81	3.84	1982400
1997-04-14	3.91	4.03	3.88	4.03	1632800
1997-04-15	4.09	4.19	4.03	4.16	3861200
1997-04-16	4.19	4.28	4.13	4.22	2297600
1997-04-17	4.19	4.19	3.97	4.03	3406800
1997-04-18	4.03	4.03	3.97	4.03	1646800
1997-04-21	4.03	4.06	3.84	3.84	1582800
1997-04-22	3.88	3.94	3.84	3.91	1205600
1997-04-23	3.94	3.94	3.84	3.91	1075200
1997-04-24	3.91	3.97	3.91	3.94	2882800
1997-04-25	3.94	3.97	3.91	3.94	953600
1997-04-28	3.97	4.03	3.94	4.00	1159600
1997-04-29	4.00	4.03	3.97	4.00	2471600
1997-04-30	4.00	4.03	3.97	3.97	2274800
1997-05-01	3.97	4.09	3.97	4.06	2295200
1997-05-02	4.06	4.19	4.03	4.19	1890400
1997-05-05	4.22	4.31	4.19	4.31	1901600
1997-05-06	4.34	4.44	4.28	4.34	2725200
1997-05-07	4.34	4.34	4.25	4.28	2805200
1997-05-08	4.28	4.44	4.28	4.41	5315200
1997-05-09	4.44	4.44	4.25	4.25	1901200
1997-05-12	4.28	4.47	4.22	4.47	2822400
1997-05-13	4.59	4.59	4.44	4.47	2696400
1997-05-14	4.56	4.63	4.53	4.59	3032800
1997-05-15	4.56	4.59	4.50	4.56	1260400
1997-05-16	4.53	4.56	4.44	4.44	1201600
1997-05-19	4.53	4.59	4.47	4.50	2541600
1997-05-20	4.47	4.53	4.41	4.50	1722400
1997-05-21	4.47	4.50	4.44	4.47	1258800
1997-05-22	4.44	4.53	4.41	4.44	1224000
1997-05-23	4.41	4.50	4.41	4.44	1898800
1997-05-27	4.47	4.50	4.41	4.44	1717200
1997-05-28	4.47	4.47	4.41	4.47	1061200
1997-05-29	4.47	4.47	4.41	4.44	1035600
1997-05-30	4.41	4.44	4.38	4.44	1562800
1997-06-02	4.44	4.47	4.41	4.44	1035600
1997-06-03	4.47	4.59	4.47	4.50	2896400
1997-06-04	4.53	4.66	4.53	4.59	3383600
1997-06-05	4.63	4.78	4.63	4.69	4706400
1997-06-06	4.72	4.75	4.69	4.72	1428400
1997-06-09	4.75	4.75	4.59	4.66	1610800
1997-06-10	4.66	4.69	4.59	4.63	1336800
1997-06-11	4.66	4.66	4.56	4.59	1058800
1997-06-12	4.59	4.69	4.56	4.66	2214800
1997-06-13	4.63	4.66	4.59	4.63	1948400
1997-06-16	4.63	4.78	4.63	4.78	2305600
1997-06-17	4.78	4.78	4.63	4.66	2585200
1997-06-18	4.69	4.75	4.59	4.69	1849600
1997-06-19	4.69	4.84	4.50	4.75	3798400
1997-06-20	4.72	4.88	4.72	4.75	2849200
1997-06-23	4.75	4.81	4.59	4.63	3700400
1997-06-24	4.66	4.69	4.53	4.53	3168000
1997-06-25	4.56	4.56	4.48	4.53	3692000
1997-06-26	4.55	4.61	4.52	4.53	2126800
1997-06-27	4.53	4.58	4.50	4.55	1432000
1997-06-30	4.53	4.53	4.39	4.44	3811200
1997-07-01	4.50	4.56	4.48	4.55	2327200
1997-07-02	4.52	4.59	4.52	4.53	1776000
1997-07-03	4.56	4.58	4.41	4.45	2050800
1997-07-07	4.42	4.47	4.34	4.45	2258000
1997-07-08	4.45	4.48	4.41	4.45	1467200
1997-07-09	4.44	4.53	4.41	4.47	1662000
1997-07-10	4.47	4.47	4.42	4.44	1059600
1997-07-11	4.42	4.44	4.36	4.36	1224000
1997-07-14	4.36	4.38	4.27	4.30	1230400
1997-07-15	4.30	4.34	4.28	4.30	1210400
1997-07-16	4.28	4.31	4.27	4.30	1328000
1997-07-17	4.30	4.30	4.00	4.16	23864400
1997-07-18	4.17	4.28	4.09	4.27	8009600
1997-07-21	4.20	4.22	4.14	4.19	4501200
1997-07-22	4.19	4.22	4.17	4.20	9220800
1997-07-23	4.22	4.25	4.19	4.25	1109200
1997-07-24	4.23	4.27	4.19	4.22	1074000
1997-07-25	4.20	4.30	4.09	4.13	4023600
1997-07-28	4.14	4.16	4.11	4.13	1938400
1997-07-29	4.13	4.16	4.11	4.13	1770400
1997-07-30	4.19	4.20	4.13	4.16	2166400
1997-07-31	4.16	4.19	4.14	4.16	1869600
1997-08-01	4.19	4.34	4.17	4.25	5162400
1997-08-04	4.25	4.34	4.22	4.25	3478800
1997-08-05	4.28	4.30	4.25	4.27	1586000
1997-08-06	4.28	4.34	4.27	4.34	2518400
1997-08-07	4.36	4.44	4.34	4.41	3375600
1997-08-08	4.38	4.39	4.31	4.39	3136400
1997-08-11	4.39	4.41	4.33	4.36	1471200
1997-08-12	4.41	4.48	4.34	4.38	2016800
1997-08-13	4.42	4.44	4.36	4.41	1248400
1997-08-14	4.44	4.52	4.39	4.42	1627200
1997-08-15	4.41	4.42	4.38	4.41	1516800
1997-08-18	4.39	4.41	4.31	4.33	2066800
1997-08-19	4.36	4.41	4.34	4.41	1277200
1997-08-20	4.38	4.41	4.36	4.39	1254800
1997-08-21	4.38	4.55	4.38	4.53	4086800
1997-08-22	4.48	4.69	4.47	4.69	5134800
1997-08-25	4.72	4.78	4.66	4.75	4618400
1997-08-26	4.77	4.91	4.73	4.88	6474000
1997-08-27	4.88	4.94	4.78	4.92	3490800
1997-08-28	4.92	5.02	4.91	5.00	4156800
1997-08-29	4.98	5.03	4.95	5.00	4088800
1997-09-02	5.00	5.42	5.00	5.38	6709600
1997-09-03	5.39	5.52	5.27	5.28	5667200
1997-09-04	5.19	5.30	5.19	5.27	3265600
1997-09-05	5.28	5.53	5.27	5.50	4245200
1997-09-08	5.69	5.70	5.59	5.70	3161600
1997-09-09	5.69	5.69	5.31	5.34	4873200
1997-09-10	5.48	5.55	5.33	5.50	2911600
1997-09-11	5.47	5.47	5.31	5.34	2548000
1997-09-12	5.36	5.56	5.34	5.56	2295200
1997-09-15	5.56	5.61	5.52	5.56	1942000
1997-09-16	5.56	5.56	5.45	5.50	1638800
1997-09-17	5.53	5.61	5.45	5.59	1575200
1997-09-18	5.53	5.61	5.50	5.52	1449200
1997-09-19	5.50	5.50	5.41	5.42	1993200
1997-09-22	5.44	5.61	5.44	5.58	1580000
1997-09-23	5.53	5.56	5.31	5.42	1352400
1997-09-24	5.39	5.47	5.38	5.47	791200
1997-09-25	5.44	5.48	5.27	5.33	1903200
1997-09-26	5.34	5.38	5.27	5.38	1180800
1997-09-29	5.34	5.78	5.31	5.75	5515200
1997-09-30	5.75	5.81	5.63	5.81	3544000
1997-10-01	5.69	6.06	5.69	6.03	6754800
1997-10-02	6.03	6.16	5.98	6.16	3435200
1997-10-03	6.19	6.23	5.75	5.92	6308800
1997-10-06	5.97	5.98	5.77	5.84	1906400
1997-10-07	5.81	6.03	5.78	6.00	3098800
1997-10-08	5.97	6.25	5.97	6.23	4189200
1997-10-09	6.19	6.47	6.16	6.39	7221200
1997-10-10	6.34	6.50	6.31	6.42	3310000
1997-10-13	6.41	6.42	6.22	6.23	2449600
1997-10-14	6.23	6.27	6.13	6.13	4916000
1997-10-15	6.14	6.28	6.11	6.22	3096000
1997-10-16	6.17	6.41	6.17	6.25	3836000
1997-10-17	6.22	6.27	6.14	6.22	4356000
1997-10-20	6.25	6.28	6.23	6.28	1580000
1997-10-21	6.50	6.55	6.42	6.45	4850000
1997-10-22	6.39	6.48	6.39	6.48	2029200
1997-10-23	6.34	6.38	6.25	6.31	1771600
1997-10-24	6.41	6.53	6.31	6.42	1916800
1997-10-27	6.31	6.31	5.98	5.98	2967600
1997-10-28	5.59	6.14	5.59	6.14	4722000
1997-10-29	6.11	6.31	6.11	6.22	1794800
1997-10-30	6.06	6.25	5.98	6.03	2717200
1997-10-31	6.13	6.44	6.02	6.39	2218000
1997-11-03	6.38	6.72	6.38	6.70	6955600
1997-11-04	6.64	6.73	6.17	6.19	6518400
1997-11-05	6.25	6.30	6.03	6.19	6356800
1997-11-06	6.22	6.28	6.08	6.16	2741600
1997-11-07	6.05	6.20	6.02	6.06	1843600
1997-11-10	6.03	6.20	6.03	6.16	3065600
1997-11-11	6.22	6.28	6.03	6.14	2572000
1997-11-12	6.13	6.22	6.03	6.06	1039600
1997-11-13	6.06	6.11	6.05	6.09	985200
1997-11-14	6.13	6.30	6.13	6.16	3946800
1997-11-17	6.25	6.30	6.19	6.20	1673200
1997-11-18	6.19	6.27	6.19	6.23	1748400
1997-11-19	6.20	6.45	6.20	6.38	1020800
1997-11-20	6.41	6.48	6.31	6.34	1475600
1997-11-21	6.41	6.44	6.31	6.39	1296400
1997-11-24	6.38	6.47	6.36	6.42	958400
1997-11-25	6.39	6.42	6.31	6.34	756400
1997-11-26	6.38	6.39	6.20	6.27	1328400
1997-11-28	6.27	6.31	6.23	6.25	368800
1997-12-01	6.25	6.28	6.19	6.20	3039200
1997-12-02	6.19	6.28	6.14	6.27	1595200
1997-12-03	6.23	6.30	6.19	6.27	831600
1997-12-04	6.20	6.22	6.08	6.09	7344800
1997-12-05	6.11	6.17	6.03	6.08	3093600
1997-12-08	6.05	6.11	5.97	6.00	3614400
1997-12-09	5.97	6.14	5.92	6.03	3549600
1997-12-10	6.00	6.02	5.92	5.97	1133200
1997-12-11	5.89	5.94	5.75	5.86	1295600
1997-12-12	5.88	5.91	5.78	5.78	734800
1997-12-15	5.81	5.81	5.64	5.67	2336800
1997-12-16	5.67	5.72	5.63	5.64	3073200
1997-12-17	5.58	5.58	5.41	5.47	3277600
1997-12-18	5.50	5.70	5.47	5.61	2408000
1997-12-19	5.53	5.70	5.48	5.70	2456800
1997-12-22	5.73	5.94	5.66	5.92	2822000
1997-12-23	5.92	6.05	5.91	6.05	2241200
1997-12-24	6.05	6.09	6.00	6.02	2154000
1997-12-26	6.03	6.19	6.03	6.16	880400
1997-12-29	6.19	6.34	6.19	6.20	1918000
1997-12-30	6.20	6.22	6.14	6.19	827600
1997-12-31	6.19	6.36	6.19	6.31	1536400
1998-01-02	6.36	6.38	6.22	6.31	1198000
1998-01-05	6.28	6.28	6.17	6.19	906400
1998-01-06	6.17	6.25	6.16	6.25	466800
1998-01-07	6.20	6.25	6.14	6.22	1120800
1998-01-08	6.23	6.27	6.17	6.20	838000
1998-01-09	6.22	6.22	5.91	5.95	2873200
1998-01-12	5.78	5.84	5.75	5.81	1880400
1998-01-13	5.88	6.09	5.86	6.06	698000
1998-01-14	6.09	6.25	6.08	6.25	1390800
1998-01-15	6.22	6.22	6.13	6.13	1926800
1998-01-16	6.14	6.28	6.14	6.20	2962800
1998-01-20	6.23	6.28	6.22	6.25	1621200
1998-01-21	6.20	6.25	5.98	6.08	1098800
1998-01-22	6.02	6.03	5.92	5.95	610400
1998-01-23	5.95	5.97	5.84	5.88	823600
1998-01-26	5.91	5.94	5.75	5.80	1160000
1998-01-27	5.83	6.13	5.81	6.03	1254800
1998-01-28	6.03	6.05	5.97	6.02	1122000
1998-01-29	6.00	6.28	6.00	6.28	1484400
1998-01-30	6.63	6.63	6.33	6.36	4151600
1998-02-02	6.38	6.48	6.36	6.41	1996400
1998-02-03	6.36	6.53	6.36	6.44	2552800
1998-02-04	6.42	6.48	6.39	6.39	1964800
1998-02-05	6.41	6.42	6.28	6.38	983600
1998-02-06	6.34	6.39	6.33	6.38	642400
1998-02-09	6.36	6.36	6.25	6.28	1337600
1998-02-10	6.23	6.38	6.23	6.34	1774800
1998-02-11	6.34	6.34	6.19	6.20	829200
1998-02-12	6.19	6.19	6.00	6.09	2332800
1998-02-13	6.08	6.20	6.02	6.19	1279600
1998-02-17	6.19	6.23	6.13	6.13	640400
1998-02-18	6.13	6.13	6.00	6.08	970400
1998-02-19	6.06	6.06	5.97	6.00	1198800
1998-02-20	5.98	6.08	5.94	6.06	1244000
1998-02-23	6.09	6.11	6.02	6.03	950000
1998-02-24	6.00	6.05	5.84	5.91	1812800
1998-02-25	5.94	6.05	5.92	6.03	1486400
1998-02-26	6.03	6.03	6.00	6.02	711600
1998-02-27	6.02	6.09	5.98	6.06	1106000
1998-03-02	6.03	6.06	6.00	6.02	1086800
1998-03-03	6.00	6.08	6.00	6.03	804800
1998-03-04	6.09	6.19	6.06	6.13	1109600
1998-03-05	6.03	6.17	6.02	6.13	821600
1998-03-06	6.13	6.22	6.11	6.19	1064400
1998-03-09	6.16	6.23	6.13	6.20	1640000
1998-03-10	6.20	6.25	6.06	6.06	2476400
1998-03-11	6.08	6.08	5.92	5.98	1470000
1998-03-12	5.92	5.94	5.67	5.80	5103200
1998-03-13	5.89	6.13	5.89	6.08	5833200
1998-03-16	6.13	6.13	5.92	5.94	1555200
1998-03-17	5.94	5.97	5.89	5.95	2726000
1998-03-18	5.92	6.00	5.91	5.91	1097200
1998-03-19	5.97	6.20	5.94	6.17	6910000
1998-03-20	6.16	6.22	6.09	6.19	3202000
1998-03-23	6.16	6.23	6.14	6.22	1826800
1998-03-24	6.25	6.44	6.22	6.38	4515200
1998-03-25	6.48	6.52	6.38	6.45	3221200
1998-03-26	6.47	6.58	6.47	6.55	2292400
1998-03-27	6.56	6.59	6.36	6.52	1996800
1998-03-30	6.52	6.56	6.45	6.50	1043200
1998-03-31	6.50	6.52	6.23	6.25	3303600
1998-04-01	6.23	6.41	6.14	6.38	2120000
1998-04-02	6.38	6.41	6.30	6.34	1319600
1998-04-03	6.34	6.44	6.31	6.38	748000
1998-04-06	6.44	6.48	6.36	6.45	1367200
1998-04-07	6.48	6.59	6.42	6.44	2439600
1998-04-08	6.42	6.45	6.38	6.44	833200
1998-04-09	6.44	6.66	6.44	6.56	3516400
1998-04-13	6.56	6.66	6.47	6.47	2325600
1998-04-14	6.48	6.55	6.44	6.50	714800
1998-04-15	6.50	6.55	6.45	6.53	796000
1998-04-16	6.50	6.58	6.41	6.56	2535600
1998-04-17	6.56	7.05	6.56	6.98	6053600
1998-04-20	6.94	6.98	6.84	6.91	5646800
1998-04-21	6.94	7.03	6.89	6.95	4484800
1998-04-22	6.94	7.17	6.88	7.02	2890400
1998-04-23	7.05	7.06	6.97	7.03	1470800
1998-04-24	6.98	7.03	6.75	6.80	1104000
1998-04-27	6.75	6.83	6.58	6.73	1732800
1998-04-28	6.80	6.88	6.78	6.88	828400
1998-04-29	6.78	7.00	6.78	6.97	940000
1998-04-30	6.97	6.98	6.86	6.95	1572000
1998-05-01	6.95	7.14	6.91	7.14	1342000
1998-05-04	7.11	7.14	6.95	6.95	614400
1998-05-05	6.88	6.91	6.83	6.88	738800
1998-05-06	6.86	6.91	6.83	6.88	549600
1998-05-07	6.86	6.91	6.80	6.84	669600
1998-05-08	6.83	6.94	6.80	6.84	607600
1998-05-11	6.83	6.91	6.81	6.88	747600
1998-05-12	6.89	6.89	6.80	6.89	1094000
1998-05-13	6.88	6.91	6.86	6.88	853200
1998-05-14	6.81	6.81	6.69	6.75	769200
1998-05-15	6.72	6.73	6.67	6.69	437600
1998-05-18	6.70	6.70	6.61	6.61	532800
1998-05-19	6.61	6.75	6.61	6.64	486800
1998-05-20	6.64	6.73	6.59	6.73	1513600
1998-05-21	6.72	6.72	6.50	6.61	1460400
1998-05-22	6.59	6.59	6.48	6.48	303200
1998-05-26	6.55	6.56	6.44	6.56	492000
1998-05-27	6.48	6.48	6.11	6.34	1280800
1998-05-28	6.38	6.38	6.31	6.31	440800
1998-05-29	6.33	6.33	6.17	6.17	751600
1998-06-01	6.17	6.22	6.13	6.19	1414800
1998-06-02	6.19	6.28	6.17	6.28	1437200
1998-06-03	6.23	6.31	6.13	6.14	1356400
1998-06-04	6.16	6.20	6.13	6.16	664400
1998-06-05	6.17	6.19	6.13	6.16	1017600
1998-06-08	6.22	6.33	6.20	6.28	612400
1998-06-09	6.31	6.42	6.30	6.42	725200
1998-06-10	6.41	6.42	6.30	6.33	626000
1998-06-11	6.33	6.34	6.11	6.14	615600
1998-06-12	6.14	6.17	5.92	6.06	1125600
1998-06-15	6.05	6.06	5.94	6.02	1420000
1998-06-16	6.00	6.11	5.91	6.00	1016000
1998-06-17	6.00	6.11	5.98	6.03	1053200
1998-06-18	6.03	6.03	5.92	5.95	1027600
1998-06-19	5.75	5.94	5.75	5.91	1398000
1998-06-22	5.92	5.97	5.84	5.91	729600
1998-06-23	5.91	6.06	5.91	6.02	1038400
1998-06-24	6.02	6.05	5.97	6.05	911200
1998-06-25	6.05	6.16	5.81	6.13	3443200
1998-06-26	6.08	6.19	6.03	6.19	1453200
1998-06-29	6.16	6.19	6.13	6.16	547200
1998-06-30	6.16	6.17	6.06	6.06	1084400
1998-07-01	6.11	6.13	6.03	6.08	1030800
1998-07-02	6.06	6.13	6.06	6.08	700800
1998-07-06	6.06	6.22	6.05	6.20	660800
1998-07-07	6.17	6.25	6.16	6.19	702000
1998-07-08	6.19	6.19	6.06	6.13	1248800
1998-07-09	6.13	6.20	6.05	6.09	1290000
1998-07-10	6.09	6.11	5.98	6.02	720400
1998-07-13	6.05	6.08	5.94	5.94	4186400
1998-07-14	5.91	5.92	5.72	5.75	4056400
1998-07-15	5.77	6.06	5.77	6.02	1872000
1998-07-16	6.05	6.52	6.03	6.47	3852000
1998-07-17	6.66	6.75	6.55	6.73	3226000
1998-07-20	6.75	6.84	6.56	6.59	1418800
1998-07-21	6.59	6.61	6.52	6.56	716400
1998-07-22	6.53	6.58	6.42	6.47	479600
1998-07-23	6.45	6.45	6.34	6.36	829600
1998-07-24	6.34	6.41	6.25	6.41	748400
1998-07-27	6.39	6.39	6.19	6.23	381200
1998-07-28	6.25	6.25	6.14	6.14	490000
1998-07-29	6.16	6.19	6.00	6.03	794400
1998-07-30	6.08	6.16	6.08	6.14	708400
1998-07-31	6.17	6.25	6.13	6.13	603600
1998-08-03	6.36	6.36	6.19	6.19	1046400
1998-08-04	6.19	6.20	6.05	6.08	1176000
1998-08-05	6.06	6.09	5.89	6.00	827600
1998-08-06	5.97	6.06	5.89	6.02	542000
1998-08-07	6.19	6.45	6.17	6.42	1152800
1998-08-10	6.34	6.36	6.19	6.23	843600
1998-08-11	6.11	6.13	5.77	5.84	912400
1998-08-12	5.88	6.09	5.88	6.06	801600
1998-08-13	6.08	6.19	5.63	5.72	23310400
1998-08-14	5.78	5.89	5.78	5.86	1225600
1998-08-17	5.84	6.02	5.83	5.98	1271600
1998-08-18	5.97	6.14	5.95	6.09	864800
1998-08-19	6.05	6.05	5.81	5.83	800400
1998-08-20	5.81	5.81	5.67	5.80	928400
1998-08-21	5.73	5.75	5.58	5.75	688800
1998-08-24	5.73	5.83	5.63	5.77	905600
1998-08-25	5.83	5.83	5.67	5.72	833600
1998-08-26	5.72	5.72	5.59	5.63	1763200
1998-08-27	5.56	5.56	5.14	5.14	2806400
1998-08-28	5.19	5.25	4.91	5.06	2163600
1998-08-31	5.14	5.14	4.69	4.84	1048400
1998-09-01	4.78	4.78	4.59	4.75	4220000
1998-09-02	4.72	4.81	4.59	4.70	3338800
1998-09-03	4.66	4.66	4.53	4.63	1538400
1998-09-04	4.66	4.77	4.63	4.72	1461200
1998-09-08	4.84	4.89	4.78	4.88	1216800
1998-09-09	4.84	4.92	4.81	4.91	1117600
1998-09-10	4.80	4.81	4.56	4.66	702800
1998-09-11	4.69	4.70	4.53	4.63	1861600
1998-09-14	4.63	4.88	4.63	4.66	1549600
1998-09-15	4.66	4.78	4.66	4.75	897600
1998-09-16	4.75	4.88	4.75	4.86	929600
1998-09-17	4.83	4.88	4.75	4.77	872800
1998-09-18	4.50	4.81	4.50	4.80	1752800
1998-09-21	4.75	4.75	4.63	4.73	2860400
1998-09-22	4.81	4.97	4.80	4.95	1126800
1998-09-23	5.02	5.16	4.97	5.00	1266000
1998-09-24	4.95	5.00	4.84	4.95	1380400
1998-09-25	4.84	4.98	4.84	4.95	989200
1998-09-28	4.98	5.08	4.95	5.00	1088400
1998-09-29	5.00	5.00	4.70	4.70	922000
1998-09-30	4.75	4.84	4.58	4.64	2282800
1998-10-01	4.52	4.69	4.52	4.63	2195200
1998-10-02	4.66	4.67	4.53	4.58	842400
1998-10-05	4.55	4.59	4.41	4.48	1362400
1998-10-06	4.53	4.56	4.44	4.48	1209200
1998-10-07	4.44	4.48	4.19	4.28	4139600
1998-10-08	4.16	4.22	4.03	4.13	1995600
1998-10-09	4.28	4.41	4.22	4.41	819200
1998-10-12	4.44	4.53	4.41	4.52	986800
1998-10-13	4.52	4.52	4.14	4.31	5960400
1998-10-14	4.28	4.38	4.28	4.34	1032400
1998-10-15	4.28	4.63	4.27	4.56	1599200
1998-10-16	4.53	4.59	4.48	4.59	1050800
1998-10-19	4.56	4.80	4.56	4.78	2878800
1998-10-20	4.84	5.03	4.80	4.98	1860000
1998-10-21	5.03	5.09	4.98	4.98	873200
1998-10-22	5.02	5.06	4.94	5.06	1480000
1998-10-23	5.02	5.16	5.02	5.11	1585600
1998-10-26	5.13	5.13	5.02	5.05	1176800
1998-10-27	5.25	5.45	5.22	5.25	897200
1998-10-28	5.13	5.22	5.08	5.20	1022000
1998-10-29	5.20	5.48	5.20	5.47	1041200
1998-10-30	5.50	5.66	5.50	5.64	1563600
1998-11-02	5.69	5.81	5.66	5.75	2712800
1998-11-03	5.70	5.72	5.41	5.52	2306000
1998-11-04	5.69	5.95	5.61	5.92	2434800
1998-11-05	5.78	6.08	5.78	6.08	1877200
1998-11-06	6.03	6.17	6.02	6.13	1356400
1998-11-09	6.14	6.17	5.95	6.00	569600
1998-11-10	5.81	5.97	5.77	5.78	1014400
1998-11-11	5.86	6.02	5.83	5.94	764000
1998-11-12	5.89	5.95	5.78	5.95	492400
1998-11-13	5.92	5.98	5.89	5.89	484800
1998-11-16	5.89	5.94	5.81	5.83	718800
1998-11-17	5.80	5.80	5.67	5.75	1323200
1998-11-18	5.72	5.80	5.66	5.75	506800
1998-11-19	5.77	5.86	5.72	5.80	912000
1998-11-20	5.81	5.81	5.75	5.77	566000
1998-11-23	5.72	5.81	5.69	5.80	1211600
1998-11-24	5.81	5.88	5.77	5.78	700800
1998-11-25	5.80	5.83	5.78	5.81	372000
1998-11-27	5.84	5.88	5.81	5.83	130400
1998-11-30	5.80	5.80	5.66	5.77	946400
1998-12-01	5.72	5.86	5.72	5.81	1063200
1998-12-02	5.81	5.88	5.78	5.86	858000
1998-12-03	5.80	5.83	5.77	5.80	1142400
1998-12-04	5.80	5.88	5.80	5.86	756000
1998-12-07	5.91	6.08	5.88	6.06	976400
1998-12-08	6.08	6.08	5.91	5.91	657600
1998-12-09	5.91	5.92	5.78	5.91	1741600
1998-12-10	5.88	5.89	5.69	5.69	487600
1998-12-11	5.70	5.78	5.58	5.59	854400
1998-12-14	5.53	5.58	5.42	5.52	636400
1998-12-15	5.52	5.52	5.34	5.34	1552400
1998-12-16	5.34	5.44	5.33	5.38	366000
1998-12-17	5.38	5.44	5.31	5.44	935200
1998-12-18	5.34	5.39	5.31	5.33	2870000
1998-12-21	5.39	5.48	5.34	5.42	764800
1998-12-22	5.44	5.75	5.39	5.63	830000
1998-12-23	5.64	5.66	5.50	5.52	382000
1998-12-24	5.52	5.56	5.47	5.52	146800
1998-12-28	5.47	5.59	5.44	5.47	654800
1998-12-29	5.44	5.50	5.41	5.48	524400
1998-12-30	5.48	5.61	5.47	5.61	714000
1998-12-31	5.61	6.08	5.58	6.08	1160000
1999-01-04	6.02	6.03	5.69	5.75	3336000
1999-01-05	5.69	5.78	5.69	5.77	1184000
1999-01-06	5.75	5.88	5.72	5.86	1366000
1999-01-07	5.80	5.80	5.70	5.73	468000
1999-01-08	5.67	5.86	5.61	5.72	1435200
1999-01-11	5.72	5.78	5.55	5.56	2359600
1999-01-12	5.58	5.69	5.50	5.69	785600
1999-01-13	5.58	5.61	5.44	5.52	735600
1999-01-14	5.50	5.56	5.47	5.50	596000
1999-01-15	5.50	5.63	5.50	5.59	602400
1999-01-19	5.63	5.70	5.63	5.67	2125600
1999-01-20	5.67	5.67	5.55	5.56	1066800
1999-01-21	5.55	5.56	5.17	5.20	4682400
1999-01-22	5.22	5.31	5.05	5.17	2184000
1999-01-25	5.17	5.17	5.05	5.16	1601200
1999-01-26	5.11	5.13	5.02	5.06	1272800
1999-01-27	5.06	5.17	5.05	5.13	899200
1999-01-28	5.11	5.17	5.08	5.09	721200
1999-01-29	5.08	5.11	5.00	5.00	968000
1999-02-01	5.06	5.36	5.02	5.34	1449600
1999-02-02	5.28	5.33	5.16	5.22	1368400
1999-02-03	5.22	5.33	5.20	5.22	702800
1999-02-04	5.25	5.27	5.17	5.19	477600
1999-02-05	5.22	5.23	5.09	5.09	756400
1999-02-08	5.19	5.23	5.13	5.14	664000
1999-02-09	5.14	5.27	5.13	5.16	785200
1999-02-10	5.19	5.22	5.09	5.14	1233200
1999-02-11	5.11	5.23	5.11	5.17	1038400
1999-02-12	5.13	5.16	5.05	5.05	2221600
1999-02-16	5.06	5.13	4.72	4.81	1849600
1999-02-17	4.80	4.81	4.66	4.73	1468400
1999-02-18	4.81	4.84	4.63	4.72	10462000
1999-02-19	4.83	5.05	4.80	4.97	1923200
1999-02-22	4.97	5.09	4.86	4.91	1401200
1999-02-23	4.88	4.91	4.78	4.81	2482400
1999-02-24	4.77	4.80	4.70	4.70	934800
1999-02-25	4.70	4.77	4.69	4.75	1838800
1999-02-26	4.80	4.81	4.72	4.75	1571600
1999-03-01	4.75	4.81	4.64	4.72	1639200
1999-03-02	4.75	4.86	4.72	4.80	932800
1999-03-03	4.75	4.80	4.58	4.58	1143600
1999-03-04	3.75	3.86	3.55	3.67	18464400
1999-03-05	3.72	3.72	3.53	3.59	21839600
1999-03-08	3.63	3.64	3.56	3.61	3814400
1999-03-09	3.59	3.69	3.56	3.59	3662000
1999-03-10	3.63	3.70	3.59	3.66	1140000
1999-03-11	3.69	3.89	3.69	3.81	3319600
1999-03-12	3.89	3.94	3.78	3.88	2314000
1999-03-15	3.94	3.97	3.75	3.77	1508000
1999-03-16	3.80	3.81	3.73	3.75	588000
1999-03-17	3.77	3.80	3.73	3.75	956400
1999-03-18	3.81	3.84	3.72	3.75	2726400
1999-03-19	3.69	3.70	3.64	3.66	2547600
1999-03-22	3.66	3.69	3.64	3.66	1485200
1999-03-23	3.64	3.66	3.53	3.59	1953600
1999-03-24	3.61	3.64	3.58	3.61	1730800
1999-03-25	3.61	3.66	3.61	3.64	1741200
1999-03-26	3.64	3.89	3.64	3.80	1819600
1999-03-29	3.75	3.86	3.72	3.83	1524000
1999-03-30	3.77	3.84	3.72	3.75	1269600
1999-03-31	3.75	3.81	3.64	3.66	1902400
1999-04-01	3.66	3.80	3.66	3.73	1366000
1999-04-05	3.66	3.72	3.66	3.67	1097600
1999-04-06	3.66	3.70	3.66	3.70	1126000
1999-04-07	3.69	3.98	3.64	3.98	2158000
1999-04-08	3.92	3.97	3.75	3.95	2467200
1999-04-09	3.97	4.30	3.91	4.19	3261200
1999-04-12	4.16	4.17	3.97	4.06	1933200
1999-04-13	4.00	4.06	3.86	3.94	1726000
1999-04-14	3.94	4.03	3.81	3.91	2310800
1999-04-15	3.98	4.02	3.83	4.02	1528800
1999-04-16	4.03	4.19	4.03	4.14	1273600
1999-04-19	4.13	4.44	4.09	4.31	1620800
1999-04-20	4.34	4.36	4.20	4.22	916800
1999-04-21	4.22	4.25	4.16	4.23	1100000
1999-04-22	4.34	4.38	4.20	4.31	2053200
1999-04-23	4.25	4.30	4.14	4.25	7566400
1999-04-26	4.31	4.31	4.25	4.28	1890800
1999-04-27	4.31	4.33	4.27	4.27	1162800
1999-04-28	4.25	4.47	4.25	4.39	1737200
1999-04-29	4.42	4.44	4.38	4.42	750800
1999-04-30	4.44	4.50	4.41	4.44	3190800
1999-05-03	4.44	4.59	4.44	4.56	3229200
1999-05-04	4.67	4.83	4.63	4.73	3928000
1999-05-05	4.75	4.75	4.50	4.56	1152800
1999-05-06	4.55	4.66	4.55	4.59	654000
1999-05-07	4.59	4.75	4.59	4.75	848800
1999-05-10	4.75	4.78	4.66	4.78	929600
1999-05-11	4.78	4.78	4.69	4.75	1153200
1999-05-12	4.75	4.94	4.73	4.88	842000
1999-05-13	4.89	4.94	4.75	4.78	916400
1999-05-14	4.72	4.77	4.69	4.73	1259600
1999-05-17	4.73	4.73	4.63	4.66	1547600
1999-05-18	4.63	4.64	4.61	4.63	1249200
1999-05-19	4.61	4.66	4.55	4.56	2264400
1999-05-20	4.56	4.61	4.55	4.56	1333600
1999-05-21	4.58	4.58	4.53	4.55	824000
1999-05-24	4.53	4.63	4.50	4.56	1131600
1999-05-25	4.56	4.58	4.44	4.44	4575200
1999-05-26	4.48	4.48	4.27	4.30	1329600
1999-05-27	4.30	4.38	4.28	4.38	702400
1999-05-28	4.34	4.41	4.31	4.41	935200
1999-06-01	4.42	4.50	4.38	4.48	990800
1999-06-02	4.42	4.45	4.36	4.36	866400
1999-06-03	4.36	4.39	4.33	4.36	1052800
1999-06-04	4.38	4.39	4.33	4.34	537600
1999-06-07	4.34	4.36	4.30	4.31	3094800
1999-06-08	4.31	4.34	4.28	4.28	841600
1999-06-09	4.30	4.31	4.22	4.23	857200
1999-06-10	4.20	4.25	4.11	4.19	2265600
1999-06-11	4.25	4.38	4.25	4.38	1255600
1999-06-14	4.34	4.38	4.33	4.34	1033200
1999-06-15	4.38	4.38	4.34	4.34	311600
1999-06-16	4.38	4.44	4.31	4.39	562000
1999-06-17	4.34	4.42	4.33	4.41	702000
1999-06-18	4.33	4.41	4.33	4.36	1318400
1999-06-21	4.41	4.44	4.34	4.44	502000
1999-06-22	4.39	4.47	4.39	4.45	347200
1999-06-23	4.44	4.45	4.41	4.44	452800
1999-06-24	4.44	4.45	4.41	4.42	436800
1999-06-25	4.44	4.47	4.38	4.38	614000
1999-06-28	4.36	4.47	4.36	4.45	664000
1999-06-29	4.45	4.61	4.42	4.53	6081600
1999-06-30	4.52	4.63	4.47	4.63	1446000
1999-07-01	4.94	4.94	4.77	4.83	2735600
1999-07-02	4.77	4.77	4.66	4.73	711600
1999-07-06	4.73	4.73	4.59	4.61	1001600
1999-07-07	4.59	4.72	4.59	4.64	490400
1999-07-08	4.64	4.64	4.56	4.58	672400
1999-07-09	4.63	4.69	4.59	4.64	848000
1999-07-12	4.63	4.70	4.61	4.67	839200
1999-07-13	4.66	4.67	4.61	4.63	447600
1999-07-14	4.61	4.66	4.61	4.61	453600
1999-07-15	4.61	4.83	4.61	4.81	874800
1999-07-16	4.72	4.81	4.72	4.81	1270800
1999-07-19	4.78	4.81	4.67	4.72	514400
1999-07-20	4.70	4.75	4.66	4.66	618000
1999-07-21	4.67	4.81	4.63	4.81	696800
1999-07-22	4.78	4.80	4.69	4.75	1088400
1999-07-23	4.72	4.75	4.68	4.70	740800
1999-07-26	4.63	4.67	4.55	4.55	457200
1999-07-27	4.58	4.92	4.58	4.78	2909200
1999-07-28	4.77	4.81	4.61	4.75	1028400
1999-07-29	4.73	4.73	4.66	4.70	4427200
1999-07-30	4.72	4.78	4.69	4.69	513200
1999-08-02	4.70	4.80	4.66	4.75	510000
1999-08-03	4.72	4.73	4.63	4.64	520800
1999-08-04	4.64	4.69	4.56	4.58	709200
1999-08-05	4.47	4.59	4.45	4.58	1275200
1999-08-06	4.58	4.59	4.50	4.59	1785200
1999-08-09	4.59	4.59	4.55	4.56	406000
1999-08-10	4.55	4.55	4.38	4.45	566800
1999-08-11	4.66	4.67	4.50	4.64	548400
1999-08-12	4.63	4.64	4.56	4.64	1080400
1999-08-13	4.64	4.77	4.64	4.77	712800
1999-08-16	4.72	4.73	4.67	4.67	484400
1999-08-17	4.67	4.72	4.64	4.70	560800
1999-08-18	4.72	4.72	4.59	4.59	596000
1999-08-19	4.61	4.63	4.50	4.61	734400
1999-08-20	4.61	4.66	4.58	4.66	2216000
1999-08-23	4.66	4.69	4.52	4.59	1168800
1999-08-24	4.58	4.59	4.48	4.52	3522800
1999-08-25	4.52	4.53	4.52	4.52	368000
1999-08-26	4.52	4.58	4.47	4.47	746000
1999-08-27	4.50	4.53	4.45	4.48	1520000
1999-08-30	4.48	4.50	4.45	4.47	646800
1999-08-31	4.47	4.48	4.33	4.38	1465600
1999-09-01	4.38	4.50	4.34	4.48	742800
1999-09-02	4.45	4.45	4.39	4.44	454800
1999-09-03	4.47	4.52	4.45	4.48	933600
1999-09-07	4.48	4.52	4.45	4.50	969200
1999-09-08	4.48	4.64	4.47	4.59	833200
1999-09-09	4.59	4.69	4.53	4.69	570400
1999-09-10	4.67	4.70	4.59	4.63	499200
1999-09-13	4.59	4.75	4.58	4.75	738800
1999-09-14	4.70	4.70	4.61	4.64	256000
1999-09-15	4.69	4.70	4.56	4.63	516000
1999-09-16	4.53	4.58	4.41	4.50	1613600
1999-09-17	4.50	4.59	4.47	4.56	1580000
1999-09-20	4.56	4.56	4.41	4.42	684800
1999-09-21	4.36	4.39	4.33	4.36	1175600
1999-09-22	4.33	4.38	4.33	4.33	633200
1999-09-23	4.36	4.36	4.16	4.20	558800
1999-09-24	4.17	4.27	4.17	4.22	1002800
1999-09-27	4.19	4.20	4.05	4.05	2332800
1999-09-28	4.11	4.19	4.09	4.16	1111200
1999-09-29	4.13	4.34	4.13	4.28	1140800
1999-09-30	4.28	4.53	4.28	4.50	3452400
1999-10-01	4.50	4.56	4.44	4.53	1311600
1999-10-04	4.56	4.77	4.56	4.72	2763600
1999-10-05	4.73	5.00	4.73	4.98	3280400
1999-10-06	4.98	5.23	4.98	5.16	2590800
1999-10-07	5.13	5.19	4.95	5.06	939600
1999-10-08	5.02	5.02	4.89	5.00	920800
1999-10-11	4.97	5.06	4.97	5.06	677600
1999-10-12	5.03	5.03	4.89	4.98	486000
1999-10-13	4.95	4.95	4.86	4.88	414000
1999-10-14	4.89	5.06	4.88	5.00	804000
1999-10-15	4.92	4.92	4.89	4.91	580800
1999-10-18	4.88	4.91	4.84	4.86	1107200
1999-10-19	4.84	4.89	4.77	4.86	535600
1999-10-20	4.86	4.86	4.78	4.80	618800
1999-10-21	4.78	4.78	4.69	4.72	2836400
1999-10-22	4.69	4.77	4.59	4.73	512400
1999-10-25	4.73	4.84	4.66	4.67	410800
1999-10-26	4.72	4.73	4.52	4.73	807600
1999-10-27	4.72	4.72	4.63	4.63	466000
1999-10-28	4.66	4.69	4.55	4.64	681200
1999-10-29	4.66	4.84	4.64	4.66	873200
1999-11-01	4.67	4.73	4.64	4.72	898400
1999-11-02	4.67	4.70	4.61	4.63	827200
1999-11-03	4.69	4.89	4.66	4.89	1620800
1999-11-04	4.88	4.97	4.84	4.89	656400
1999-11-05	4.89	5.02	4.80	4.88	903200
1999-11-08	4.84	4.91	4.84	4.89	546800
1999-11-09	4.91	4.91	4.80	4.80	908400
1999-11-10	4.81	5.06	4.81	4.94	1041200
1999-11-11	4.92	5.02	4.64	4.72	2752800
1999-11-12	4.73	4.81	4.66	4.69	2708400
1999-11-15	4.53	4.66	4.45	4.66	2037200
1999-11-16	4.55	4.75	4.55	4.67	814400
1999-11-17	4.67	4.70	4.59	4.63	1874800
1999-11-18	4.56	4.63	4.55	4.58	1535200
1999-11-19	4.53	4.69	4.53	4.69	1013200
1999-11-22	4.66	4.66	4.55	4.59	758400
1999-11-23	4.58	4.64	4.56	4.56	1258800
1999-11-24	4.56	4.63	4.56	4.59	482400
1999-11-26	4.56	4.58	4.50	4.55	704000
1999-11-29	4.53	4.55	4.44	4.50	438000
1999-11-30	4.47	4.50	4.41	4.50	950400
1999-12-01	4.44	4.52	4.44	4.50	455200
1999-12-02	4.47	4.52	4.46	4.48	964400
1999-12-03	4.47	4.47	4.34	4.41	838800
1999-12-06	4.47	4.47	4.34	4.39	663200
1999-12-07	4.94	5.06	4.88	4.98	2358000
1999-12-08	4.95	5.03	4.94	5.02	2040800
1999-12-09	5.00	5.00	4.88	4.89	660800
1999-12-10	4.88	4.98	4.88	4.98	929200
1999-12-13	4.94	5.05	4.91	5.00	1392800
1999-12-14	4.97	4.98	4.91	4.91	517200
1999-12-15	4.91	4.98	4.91	4.97	649600
1999-12-16	4.95	5.00	4.94	4.97	481600
1999-12-17	4.92	5.02	4.92	4.98	772800
1999-12-20	5.02	5.05	4.97	4.97	1669200
1999-12-21	4.97	5.06	4.97	5.05	1385200
1999-12-22	5.02	5.11	5.02	5.03	456000
1999-12-23	5.02	5.08	5.02	5.03	521600
1999-12-27	5.03	5.16	5.03	5.08	619200
1999-12-28	5.08	5.17	5.08	5.14	627600
1999-12-29	5.13	5.14	5.09	5.13	426400
1999-12-30	5.13	5.16	5.08	5.08	547200
1999-12-31	5.08	5.11	5.08	5.08	383600
2000-01-03	5.09	5.14	5.08	5.13	1007600
2000-01-04	5.09	5.11	5.08	5.08	1453600
2000-01-05	5.08	5.09	5.00	5.05	2352800
2000-01-06	5.02	5.09	5.02	5.08	1042400
2000-01-07	5.06	5.16	5.00	5.08	13342400
2000-01-10	5.00	5.17	4.97	5.06	3460000
2000-01-11	5.06	5.31	5.06	5.28	2286400
2000-01-12	5.28	5.48	5.27	5.45	2401200
2000-01-13	5.39	5.48	5.39	5.44	1471200
2000-01-14	5.42	5.44	5.31	5.42	904000
2000-01-18	5.36	5.41	5.30	5.38	1301200
2000-01-19	5.34	5.36	5.31	5.36	780800
2000-01-20	5.36	5.64	5.34	5.61	4039600
2000-01-21	5.64	5.81	5.44	5.48	1690000
2000-01-24	5.44	5.56	5.25	5.25	1926000
2000-01-25	5.27	5.36	5.11	5.14	690800
2000-01-26	5.16	5.19	5.06	5.09	768400
2000-01-27	5.16	5.17	5.02	5.08	640000
2000-01-28	5.06	5.06	4.94	4.95	687200
2000-01-31	4.95	5.13	4.92	4.92	1022400
2000-02-01	4.94	5.17	4.94	5.11	487600
2000-02-02	5.06	5.31	5.05	5.16	1092000
2000-02-03	5.22	5.27	5.00	5.08	865200
2000-02-04	5.11	5.14	4.97	5.00	482800
2000-02-07	5.02	5.03	4.92	4.92	444000
2000-02-08	4.92	5.06	4.86	4.86	1228800
2000-02-09	4.86	4.98	4.83	4.83	907600
2000-02-10	4.84	4.92	4.72	4.73	717600
2000-02-11	4.78	5.00	4.75	4.84	730000
2000-02-14	4.77	4.92	4.77	4.84	670400
2000-02-15	4.83	4.89	4.75	4.75	974800
2000-02-16	4.75	4.75	4.63	4.64	782800
2000-02-17	4.64	4.80	4.63	4.73	608400
2000-02-18	4.72	4.72	4.52	4.53	1191200
2000-02-22	4.52	4.59	4.44	4.44	993600
2000-02-23	4.50	4.50	4.44	4.48	715600
2000-02-24	4.45	4.48	4.36	4.45	572000
2000-02-25	4.42	4.53	4.41	4.44	753600
2000-02-28	4.38	4.44	4.36	4.36	2339600
2000-02-29	4.42	4.52	4.39	4.45	2493200
2000-03-01	4.41	4.48	4.38	4.42	496800
2000-03-02	4.42	4.53	4.42	4.52	1041200
2000-03-03	4.52	4.67	4.47	4.64	1879200
2000-03-06	4.63	4.70	4.50	4.55	840000
2000-03-07	4.53	4.78	4.53	4.64	1012000
2000-03-08	4.63	4.67	4.53	4.67	882800
2000-03-09	4.69	4.80	4.63	4.66	755200
2000-03-10	4.72	4.86	4.66	4.84	720000
2000-03-13	4.86	4.86	4.67	4.67	641200
2000-03-14	4.69	4.77	4.69	4.75	506000
2000-03-15	4.73	4.81	4.73	4.78	1498000
2000-03-16	4.78	4.94	4.77	4.91	847200
2000-03-17	4.78	5.03	4.78	5.03	897200
2000-03-20	4.97	4.98	4.91	4.94	757600
2000-03-21	4.94	4.94	4.81	4.88	407200
2000-03-22	4.88	4.92	4.75	4.91	10311200
2000-03-23	4.86	5.03	4.86	4.94	974400
2000-03-24	4.91	5.05	4.88	4.95	729600
2000-03-27	4.94	4.97	4.86	4.91	440000
2000-03-28	4.75	4.88	4.75	4.84	692800
2000-03-29	4.84	4.89	4.66	4.75	778800
2000-03-30	4.81	5.00	4.81	4.88	1437600
2000-03-31	4.94	5.42	4.94	5.42	2524000
2000-04-03	5.36	5.36	5.16	5.28	969600
2000-04-04	5.28	5.34	4.94	5.06	1719600
2000-04-05	5.19	5.61	5.13	5.56	1645600
2000-04-06	5.50	5.81	5.44	5.72	1303200
2000-04-07	5.75	5.97	5.66	5.97	1148000
2000-04-10	5.91	5.91	5.70	5.78	1247200
2000-04-11	5.72	5.81	5.69	5.77	506400
2000-04-12	5.78	5.97	5.63	5.77	851600
2000-04-13	5.83	5.83	5.53	5.59	478800
2000-04-14	5.66	5.66	5.41	5.50	2098400
2000-04-17	5.41	5.61	5.25	5.61	871600
2000-04-18	5.61	5.91	5.55	5.91	907200
2000-04-19	5.83	6.16	5.72	6.14	1764400
2000-04-20	6.25	6.66	6.25	6.56	5909200
2000-04-24	6.44	6.47	6.13	6.20	1239600
2000-04-25	6.25	6.36	6.25	6.31	1804800
2000-04-26	6.28	6.38	6.25	6.25	1270400
2000-04-27	6.30	6.30	6.02	6.05	708000
2000-04-28	6.06	6.19	6.06	6.09	1342400
2000-05-01	6.19	6.31	6.14	6.30	1129200
2000-05-02	6.22	6.34	6.20	6.25	1021600
2000-05-03	6.19	6.30	6.13	6.19	709200
2000-05-04	6.25	6.50	6.22	6.45	986400
2000-05-05	6.41	6.42	6.22	6.28	1157200
2000-05-08	6.27	6.38	6.27	6.31	722000
2000-05-09	6.25	6.52	6.25	6.50	1834400
2000-05-10	6.44	6.50	6.41	6.45	1970800
2000-05-11	6.39	6.55	6.39	6.52	1844400
2000-05-12	6.53	6.92	6.50	6.91	2123200
2000-05-15	6.94	7.05	6.84	6.91	3281600
2000-05-16	6.91	6.95	6.72	6.86	3118800
2000-05-17	6.81	6.89	6.34	6.44	2344800
2000-05-18	6.56	6.88	6.56	6.80	2815200
2000-05-19	6.81	6.94	6.69	6.88	7212400
2000-05-22	6.84	6.86	6.59	6.67	485600
2000-05-23	6.67	6.81	6.63	6.70	996800
2000-05-24	6.69	6.73	6.63	6.63	618400
2000-05-25	6.66	6.92	6.63	6.78	839600
2000-05-26	6.78	6.89	6.78	6.86	2360400
2000-05-30	6.91	7.11	6.91	6.91	2498000
2000-05-31	6.92	7.00	6.78	6.78	1023600
2000-06-01	6.84	7.05	6.72	6.97	2939200
2000-06-02	7.02	7.02	6.95	6.97	1921600
2000-06-05	7.02	7.03	6.94	6.97	1367200
2000-06-06	6.97	6.98	6.91	6.94	956400
2000-06-07	7.00	7.05	6.88	6.91	1268400
2000-06-08	6.89	6.94	6.84	6.86	1386400
2000-06-09	6.84	6.97	6.83	6.92	1796400
2000-06-12	6.92	6.97	6.88	6.95	1270800
2000-06-13	6.91	6.97	6.88	6.89	1078400
2000-06-14	6.89	7.00	6.89	6.97	690000
2000-06-15	6.97	7.03	6.92	6.97	562000
2000-06-16	6.94	7.05	6.92	6.94	994000
2000-06-19	6.91	7.02	6.88	7.00	609200
2000-06-20	7.00	7.02	6.95	7.00	839200
2000-06-21	6.98	7.23	6.95	7.14	1290400
2000-06-22	7.08	7.09	6.89	6.95	769600
2000-06-23	6.91	6.92	6.78	6.88	1128000
2000-06-26	6.84	7.08	6.84	7.05	985200
2000-06-27	7.03	7.22	6.94	6.97	669600
2000-06-28	6.97	7.17	6.97	7.06	599200
2000-06-29	7.03	7.13	6.94	7.08	855600
2000-06-30	7.05	7.06	6.56	6.63	2744800
2000-07-03	6.69	6.86	6.64	6.84	656800
2000-07-05	6.78	6.92	6.66	6.83	1054800
2000-07-06	6.69	6.78	6.69	6.72	682400
2000-07-07	6.72	6.81	6.72	6.72	580400
2000-07-10	6.72	6.98	6.72	6.83	603600
2000-07-11	6.89	6.92	6.77	6.80	1067200
2000-07-12	6.83	6.86	6.77	6.78	558400
2000-07-13	6.81	6.86	6.73	6.73	940800
2000-07-14	6.75	6.97	6.72	6.86	705600
2000-07-17	6.91	7.13	6.91	7.03	1719600
2000-07-18	7.02	7.06	6.86	6.88	748400
2000-07-19	6.84	7.00	6.84	7.00	516400
2000-07-20	7.00	7.31	6.86	7.19	2022800
2000-07-21	7.13	7.31	7.09	7.22	1454000
2000-07-24	7.28	7.38	7.27	7.35	738400
2000-07-25	7.34	7.38	7.16	7.38	1058800
2000-07-26	7.38	7.53	7.30	7.53	2105600
2000-07-27	7.52	7.55	7.42	7.44	1245600
2000-07-28	7.50	7.58	7.45	7.45	1328800
2000-07-31	7.44	7.52	7.38	7.42	827200
2000-08-01	7.38	7.44	7.33	7.44	664000
2000-08-02	7.41	7.52	7.39	7.42	1144800
2000-08-03	7.45	7.45	7.19	7.39	1048000
2000-08-04	7.34	7.39	7.25	7.31	973200
2000-08-07	7.38	7.47	7.31	7.39	1029600
2000-08-08	7.28	7.44	7.28	7.42	612800
2000-08-09	7.44	7.53	7.41	7.48	892400
2000-08-10	7.50	7.53	7.28	7.33	7291600
2000-08-11	7.33	7.41	7.25	7.36	494400
2000-08-14	7.42	7.47	7.38	7.47	636000
2000-08-15	7.45	7.45	7.28	7.33	766800
2000-08-16	7.31	7.44	7.27	7.41	556000
2000-08-17	7.44	7.50	7.44	7.50	1213600
2000-08-18	7.50	7.50	7.44	7.48	270800
2000-08-21	7.48	7.48	7.31	7.39	472800
2000-08-22	7.39	7.47	7.36	7.45	614000
2000-08-23	7.39	7.41	7.13	7.16	1066400
2000-08-24	7.14	7.36	7.14	7.31	510000
2000-08-25	7.36	7.36	7.28	7.33	300000
2000-08-28	7.28	7.31	7.23	7.23	372000
2000-08-29	7.25	7.31	7.06	7.31	576800
2000-08-30	7.31	7.31	7.13	7.19	254000
2000-08-31	7.16	7.28	7.13	7.25	736800
2000-09-01	7.25	7.27	7.16	7.25	1102000
2000-09-05	7.25	7.36	7.09	7.30	970800
2000-09-06	7.31	7.47	7.30	7.41	1219600
2000-09-07	7.48	7.70	7.41	7.64	9716800
2000-09-08	7.67	7.81	7.59	7.61	2171600
2000-09-11	7.63	7.63	7.52	7.58	2492000
2000-09-12	7.63	7.83	7.63	7.77	3401200
2000-09-13	7.75	7.81	7.69	7.78	969200
2000-09-14	7.77	7.88	7.69	7.84	2034800
2000-09-15	7.91	8.00	7.89	7.94	2155600
2000-09-18	7.94	8.06	7.67	7.69	2373200
2000-09-19	7.75	7.75	7.58	7.63	2135200
2000-09-20	7.63	7.63	7.47	7.52	1354800
2000-09-21	7.52	7.61	7.48	7.50	1256800
2000-09-22	7.50	7.64	7.31	7.61	1747200
2000-09-25	7.63	7.86	7.50	7.81	1962400
2000-09-26	7.81	7.88	7.78	7.83	1272800
2000-09-27	7.91	8.34	7.89	8.17	2728800
2000-09-28	8.22	8.91	8.22	8.63	5825600
2000-09-29	8.61	8.67	8.41	8.41	3438800
2000-10-02	8.47	8.47	8.25	8.25	1516000
2000-10-03	8.31	8.42	8.20	8.20	1609600
2000-10-04	8.31	8.34	8.16	8.28	1234400
2000-10-05	8.34	8.53	8.31	8.44	996000
2000-10-06	8.44	8.59	8.28	8.34	1175200
2000-10-09	8.36	8.75	8.36	8.61	3513200
2000-10-10	8.97	8.97	8.64	8.72	8134400
2000-10-11	8.72	8.73	8.30	8.31	4953600
2000-10-12	8.38	8.48	8.33	8.39	3464000
2000-10-13	8.41	8.47	8.34	8.44	3049200
2000-10-16	8.50	8.50	8.34	8.50	2192400
2000-10-17	8.50	8.94	8.50	8.84	3225200
2000-10-18	8.83	9.27	8.67	9.20	5079200
2000-10-19	9.33	9.38	9.06	9.11	3257200
2000-10-20	9.17	9.31	9.13	9.23	1706800
2000-10-23	9.23	9.48	9.20	9.34	1962000
2000-10-24	9.30	9.56	9.28	9.41	2879200
2000-10-25	9.34	9.61	9.25	9.52	2066800
2000-10-26	9.58	9.64	9.39	9.44	1256800
2000-10-27	9.48	9.56	9.39	9.42	1552800
2000-10-30	9.44	9.48	9.22	9.28	2551200
2000-10-31	9.25	9.38	9.16	9.16	1572400
2000-11-01	8.98	9.09	8.95	8.97	2484400
2000-11-02	9.11	9.31	9.08	9.14	1422800
2000-11-03	9.11	9.25	9.08	9.22	932000
2000-11-06	9.25	9.34	9.19	9.31	1182800
2000-11-07	9.33	9.66	9.16	9.64	2646800
2000-11-08	9.81	10.08	9.77	9.84	4271200
2000-11-09	9.78	9.84	9.56	9.63	1190800
2000-11-10	9.56	9.59	9.31	9.42	2575600
2000-11-13	9.52	9.52	9.22	9.39	2160400
2000-11-14	9.42	9.78	9.40	9.75	2687600
2000-11-15	9.78	9.92	9.69	9.86	2394400
2000-11-16	9.92	10.28	9.89	10.09	3649200
2000-11-17	10.03	10.31	10.03	10.30	2032400
2000-11-20	10.30	10.34	10.16	10.34	1753600
2000-11-21	10.34	10.45	10.25	10.45	2045600
2000-11-22	10.36	10.39	10.13	10.25	1010800
2000-11-24	10.25	10.31	10.09	10.31	444800
2000-11-27	10.36	10.41	10.09	10.11	1731200
2000-11-28	10.17	10.36	10.00	10.36	1198000
2000-11-29	10.36	10.84	10.31	10.84	4001200
2000-11-30	10.75	11.19	10.64	11.16	2776400
2000-12-01	11.16	11.41	11.16	11.34	4592400
2000-12-04	11.31	11.36	11.22	11.28	2495200
2000-12-05	11.53	11.58	11.17	11.25	3074800
2000-12-06	11.31	11.50	11.19	11.30	2478000
2000-12-07	11.30	11.36	11.13	11.36	1615200
2000-12-08	11.50	11.75	11.50	11.75	2455200
2000-12-11	12.00	12.06	11.94	12.03	3938800
2000-12-12	11.98	12.00	11.94	11.94	1996000
2000-12-13	11.95	12.08	11.88	11.95	1918000
2000-12-14	11.92	12.00	11.84	11.92	1332800
2000-12-15	11.83	12.00	11.64	11.92	3160400
2000-12-18	11.92	12.17	11.88	12.13	1722800
2000-12-19	11.88	11.88	10.80	11.22	7043600
2000-12-20	11.03	11.05	10.27	10.45	6082800
2000-12-21	10.45	11.14	10.45	11.02	3322000
2000-12-22	11.02	11.03	10.67	10.81	2913200
2000-12-26	10.81	10.97	10.67	10.88	1630800
2000-12-27	10.97	11.48	10.97	11.47	1696000
2000-12-28	11.47	12.06	11.47	12.03	2046800
2000-12-29	12.03	12.34	11.88	12.00	1860000
2001-01-02	12.00	12.02	11.88	11.95	2659200
2001-01-03	11.94	12.34	11.91	12.23	4978800
2001-01-04	12.34	12.47	11.92	12.31	5469600
2001-01-05	12.22	12.22	11.69	11.91	3661600
2001-01-08	11.88	11.94	11.63	11.86	3995600
2001-01-09	11.72	11.88	11.31	11.66	3009600
2001-01-10	11.72	11.97	11.70	11.88	2820400
2001-01-11	11.88	11.88	11.38	11.42	2263200
2001-01-12	11.42	11.95	11.41	11.91	3231600
2001-01-16	11.92	12.08	11.69	11.98	1782000
2001-01-17	12.00	12.09	11.77	11.92	3310000
2001-01-18	12.20	12.36	11.58	11.63	7538800
2001-01-19	10.88	11.39	10.69	10.97	7386400
2001-01-22	11.06	11.31	10.80	11.19	4746800
2001-01-23	11.20	11.50	11.20	11.47	2203200
2001-01-24	11.44	11.47	11.19	11.27	1455200
2001-01-25	11.25	11.53	11.06	11.52	2468800
2001-01-26	11.52	11.86	11.41	11.86	2645600
2001-01-29	11.90	12.09	11.85	12.09	2578800
2001-01-30	12.00	12.13	11.89	11.91	1309600
2001-01-31	12.00	12.12	11.94	11.97	2023200
2001-02-01	11.94	12.10	11.90	12.10	1255600
2001-02-02	12.11	12.22	12.00	12.18	1526800
2001-02-05	12.23	12.63	12.21	12.50	3907200
2001-02-06	12.78	13.25	12.70	12.90	5285600
2001-02-07	12.94	13.10	12.78	12.94	2621200
2001-02-08	12.99	13.00	12.52	12.55	2678000
2001-02-09	12.63	12.68	12.38	12.52	1733200
2001-02-12	12.58	12.80	12.50	12.69	1611200
2001-02-13	12.73	13.13	12.71	12.89	1701600
2001-02-14	12.89	13.15	12.89	13.11	2347600
2001-02-15	13.13	13.29	13.11	13.12	1913600
2001-02-16	13.00	13.00	12.75	12.88	1278000
2001-02-20	12.98	13.48	12.98	13.38	4761200
2001-02-21	13.41	13.45	13.20	13.24	1699200
2001-02-22	13.00	13.47	12.93	13.46	3193600
2001-02-23	13.33	13.43	13.19	13.42	1334000
2001-02-26	13.50	13.65	13.36	13.65	2742400
2001-02-27	13.65	13.88	13.60	13.63	3886000
2001-02-28	13.69	13.84	13.42	13.50	2296400
2001-03-01	13.54	13.60	13.45	13.55	1576000
2001-03-02	13.49	13.53	13.38	13.46	1787600
2001-03-05	13.75	14.00	13.68	13.95	3435600
2001-03-06	14.04	14.17	14.03	14.15	1744400
2001-03-07	14.24	14.31	14.08	14.19	2173600
2001-03-08	14.18	14.19	14.09	14.11	1869600
2001-03-09	14.12	14.12	13.88	13.91	1924000
2001-03-12	13.88	13.88	13.44	13.62	1860800
2001-03-13	13.46	13.73	12.75	13.07	4757600
2001-03-14	12.75	13.22	12.68	13.02	2548000
2001-03-15	12.99	13.18	12.98	13.12	1628400
2001-03-16	13.00	13.03	12.55	12.62	3702400
2001-03-19	12.50	12.50	11.83	11.92	7081600
2001-03-20	11.85	12.39	11.63	12.25	3438000
2001-03-21	12.25	12.36	12.15	12.28	2960400
2001-03-22	12.25	12.25	11.33	11.59	3471200
2001-03-23	11.62	11.81	11.50	11.61	2016400
2001-03-26	11.63	12.33	11.63	12.28	2555200
2001-03-27	12.25	12.69	12.05	12.57	3352000
2001-03-28	12.50	12.50	12.08	12.10	2995600
2001-03-29	12.12	12.46	12.07	12.45	1766400
2001-03-30	12.51	12.65	12.46	12.59	3526000
2001-04-02	12.56	12.57	12.20	12.21	2560400
2001-04-03	12.21	12.36	11.88	11.89	3951200
2001-04-04	11.93	11.95	11.70	11.84	2817600
2001-04-05	12.15	12.61	12.15	12.59	3075600
2001-04-06	12.59	12.59	12.19	12.24	1624800
2001-04-09	12.30	12.97	12.26	12.93	4518400
2001-04-10	13.18	13.61	13.17	13.48	4612800
2001-04-11	13.59	13.65	13.26	13.32	2488000
2001-04-12	13.33	13.63	13.23	13.50	1738000
2001-04-16	13.55	13.68	13.41	13.41	1889200
2001-04-17	13.38	13.69	13.24	13.68	2844400
2001-04-18	14.06	14.75	14.04	14.49	6240000
2001-04-19	14.50	14.58	13.64	13.64	6917200
2001-04-20	13.70	14.03	13.58	13.90	4076800
2001-04-23	13.96	14.21	13.79	14.21	2943600
2001-04-24	14.25	14.40	14.21	14.30	3776800
2001-04-25	14.30	14.30	14.19	14.25	2286800
2001-04-26	14.29	14.44	14.28	14.31	2449600
2001-04-27	14.35	14.40	14.22	14.23	2352000
2001-04-30	14.25	14.28	13.81	13.98	3517600
2001-05-01	13.98	13.98	13.54	13.88	3810000
2001-05-02	14.03	14.34	13.90	14.13	4636400
2001-05-03	14.13	14.13	13.76	13.81	2521600
2001-05-04	13.75	13.80	13.63	13.75	2630000
2001-05-07	13.75	13.90	13.64	13.82	3377600
2001-05-08	13.80	13.80	13.42	13.67	2926400
2001-05-09	13.67	13.68	13.48	13.49	2174400
2001-05-10	13.55	13.83	13.55	13.74	1485200
2001-05-11	13.70	13.73	13.40	13.53	1104800
2001-05-14	13.55	13.58	13.39	13.44	1838400
2001-05-15	13.44	13.45	13.30	13.38	3132800
2001-05-16	13.50	14.10	13.48	13.89	5756400
2001-05-17	13.86	14.36	13.86	14.27	2538800
2001-05-18	14.55	15.00	14.29	14.96	8906800
2001-05-21	15.19	15.83	15.19	15.56	9545200
2001-05-22	15.61	15.88	15.45	15.48	4074000
2001-05-23	15.41	15.44	15.08	15.31	3190400
2001-05-24	15.31	15.36	15.15	15.34	1456000
2001-05-25	15.40	15.50	15.12	15.14	1461600
2001-05-29	15.18	15.20	14.84	15.10	2897600
2001-05-30	15.10	15.17	14.78	14.88	2414000
2001-05-31	14.89	15.53	14.89	15.36	3001200
2001-06-01	15.50	15.93	15.50	15.84	4709200
2001-06-04	15.99	16.11	15.94	16.08	2975200
2001-06-05	16.10	16.14	15.91	16.09	3081200
2001-06-06	16.03	16.35	16.00	16.33	3578800
2001-06-07	16.33	16.35	16.19	16.29	2350400
2001-06-08	16.30	16.51	16.18	16.25	2706400
2001-06-11	16.20	16.22	15.98	16.02	3090000
2001-06-12	15.94	16.14	15.71	16.03	4028800
2001-06-13	16.05	16.13	15.94	15.95	2332000
2001-06-14	15.93	15.93	15.35	15.44	3146400
2001-06-15	15.28	15.93	15.06	15.71	4588400
2001-06-18	15.71	16.11	15.71	15.93	2039600
2001-06-19	15.98	16.18	15.78	15.81	2120400
2001-06-20	15.81	15.81	15.53	15.65	4379600
2001-06-21	15.50	15.95	15.49	15.86	3197600
2001-06-22	15.88	15.90	15.65	15.75	1388400
2001-06-25	15.75	15.75	15.45	15.45	1714000
2001-06-26	15.41	15.43	15.13	15.40	3006400
2001-06-27	15.34	15.49	15.13	15.13	3036800
2001-06-28	15.07	15.37	15.07	15.36	2701200
2001-06-29	15.38	15.75	15.35	15.69	3011600
2001-07-02	15.75	15.98	15.49	15.86	3112400
2001-07-03	15.96	16.09	15.93	16.03	1490800
2001-07-05	16.03	16.05	15.81	15.86	1500400
2001-07-06	15.61	15.61	14.56	14.80	6490000
2001-07-09	14.40	14.85	14.28	14.78	9741600
2001-07-10	14.75	14.75	14.16	14.16	5841600
2001-07-11	14.10	14.15	13.78	13.96	5186400
2001-07-12	14.08	14.55	14.04	14.53	5447600
2001-07-13	14.63	14.78	14.56	14.70	2759200
2001-07-16	14.77	14.78	14.53	14.58	3589600
2001-07-17	14.58	14.71	14.50	14.71	2276800
2001-07-18	14.30	14.44	14.13	14.34	5520000
2001-07-19	14.51	14.63	13.24	13.38	13567200
2001-07-20	13.56	13.58	13.23	13.42	8725200
2001-07-23	13.45	13.50	13.34	13.41	2963200
2001-07-24	13.44	13.50	13.28	13.37	3049600
2001-07-25	13.38	13.38	12.41	12.64	11893200
2001-07-26	12.65	12.65	11.88	12.51	19102800
2001-07-27	12.50	13.20	12.43	13.07	9966800
2001-07-30	13.00	13.23	12.93	13.16	4220400
2001-07-31	13.01	13.19	12.76	13.00	4584800
2001-08-01	13.03	13.15	12.94	13.00	2170400
2001-08-02	13.00	13.00	12.72	12.75	3059600
2001-08-03	12.75	12.75	12.37	12.59	3870800
2001-08-06	12.58	12.58	12.22	12.32	2487600
2001-08-07	12.14	12.27	12.10	12.12	3189600
2001-08-08	12.01	12.13	11.50	11.65	4968000
2001-08-09	12.00	12.49	12.00	12.49	7327200
2001-08-10	12.46	12.60	12.27	12.36	2620400
2001-08-13	12.38	12.53	12.36	12.48	2018000
2001-08-14	12.50	12.62	12.50	12.50	1761200
2001-08-15	12.53	13.09	12.53	13.00	5138000
2001-08-16	12.99	13.13	12.98	13.08	3489200
2001-08-17	13.11	13.17	12.95	13.16	2834400
2001-08-20	13.13	13.14	12.98	12.98	2731600
2001-08-21	13.13	13.59	13.08	13.39	5142800
2001-08-22	13.39	13.44	13.15	13.34	2580400
2001-08-23	13.36	13.43	13.13	13.18	1482000
2001-08-24	13.20	13.55	13.18	13.45	1152800
2001-08-27	13.60	13.87	13.43	13.77	3242000
2001-08-28	13.77	13.77	13.57	13.60	2510800
2001-08-29	13.54	13.55	13.09	13.18	2536000
2001-08-30	13.18	13.52	13.18	13.47	10427600
2001-08-31	13.50	13.55	13.27	13.38	36148400
2001-09-04	13.38	13.73	13.38	13.53	3746400
2001-09-05	13.53	13.65	13.42	13.54	3530400
2001-09-06	13.44	13.65	13.40	13.54	2572400
2001-09-07	13.43	13.53	13.12	13.18	4374400
2001-09-10	13.00	13.06	12.69	12.82	4252800
2001-09-17	11.81	11.81	10.59	10.71	11725600
2001-09-18	10.50	10.78	10.50	10.76	7754800
2001-09-19	10.76	10.80	9.75	10.43	10126400
2001-09-20	10.25	10.25	9.45	9.73	6428400
2001-09-21	9.43	10.25	8.93	9.76	12931200
2001-09-24	10.06	10.10	9.92	9.98	8264400
2001-09-25	10.05	10.59	10.04	10.57	5138400
2001-09-26	10.66	10.67	10.25	10.36	4275600
2001-09-27	10.38	10.38	9.78	10.13	8323200
2001-09-28	10.15	10.63	10.08	10.63	3976000
2001-10-01	10.61	10.61	10.21	10.28	3131600
2001-10-02	10.31	10.90	10.31	10.90	3388000
2001-10-03	10.78	11.00	10.60	10.98	4352400
2001-10-04	11.10	11.56	11.01	11.44	6101200
2001-10-05	11.39	11.50	11.21	11.50	3288800
2001-10-08	11.50	11.50	11.34	11.45	3587600
2001-10-09	11.44	11.45	11.09	11.25	5588400
2001-10-10	11.24	11.68	11.19	11.62	3586400
2001-10-11	11.75	12.23	11.75	12.00	7678000
2001-10-12	12.06	12.35	11.85	12.35	6357200
2001-10-15	12.29	12.29	12.12	12.27	2845600
2001-10-16	12.36	12.46	12.24	12.46	3760800
2001-10-17	12.46	12.80	12.16	12.68	9865200
2001-10-18	12.60	12.72	12.43	12.53	4303600
2001-10-19	12.50	12.51	12.14	12.37	3988000
2001-10-22	12.25	12.35	12.15	12.21	3690800
2001-10-23	12.21	12.33	12.01	12.03	3050000
2001-10-24	12.05	12.64	12.05	12.38	4216800
2001-10-25	12.26	12.72	12.25	12.63	5773200
2001-10-26	12.63	13.13	12.48	13.09	4680400
2001-10-29	13.28	13.38	12.64	12.68	6396000
2001-10-30	12.63	12.75	12.36	12.39	3488800
2001-10-31	12.39	12.86	12.39	12.76	3159600
2001-11-01	12.74	12.99	12.65	12.91	3894400
2001-11-02	12.96	12.97	12.77	12.90	2168800
2001-11-05	12.90	13.50	12.90	13.41	5468000
2001-11-06	13.35	13.90	13.05	13.81	7924000
2001-11-07	14.13	14.93	14.11	14.88	9641600
2001-11-08	14.79	14.83	14.60	14.66	7912800
2001-11-09	14.64	14.75	14.41	14.54	3274400
2001-11-12	14.54	14.70	14.00	14.51	5053600
2001-11-13	14.52	15.54	14.52	15.50	7689600
2001-11-14	15.63	15.71	15.30	15.46	3979200
2001-11-15	15.47	15.91	15.36	15.71	4769600
2001-11-16	15.71	15.72	15.31	15.43	3141200
2001-11-19	15.40	15.62	15.37	15.62	2918400
2001-11-20	15.62	15.84	15.51	15.73	2736800
2001-11-21	15.66	15.66	15.09	15.35	5078400
2001-11-23	15.34	15.50	15.25	15.50	836000
2001-11-26	15.50	15.52	15.16	15.41	2392000
2001-11-27	15.35	15.47	15.22	15.27	2596800
2001-11-28	15.30	15.33	14.80	14.91	5204400
2001-11-29	14.91	14.95	14.59	14.95	9636400
2001-11-30	14.95	15.54	14.95	15.50	6563600
2001-12-03	15.39	15.48	15.28	15.38	2936400
2001-12-04	15.50	15.72	15.35	15.66	5104400
2001-12-05	15.66	16.34	15.64	16.18	6104000
2001-12-06	16.18	16.55	16.07	16.51	5082000
2001-12-07	16.50	16.50	16.21	16.36	5315200
2001-12-10	16.30	16.31	15.88	15.88	5196400
2001-12-11	15.88	16.03	15.85	15.99	5013200
2001-12-12	16.05	16.40	16.04	16.13	4974000
2001-12-13	16.09	16.39	15.81	16.29	6440000
2001-12-14	16.26	16.66	16.09	16.21	5412000
2001-12-17	16.26	16.97	16.26	16.68	8419600
2001-12-18	16.78	17.00	16.78	16.86	6235600
2001-12-19	16.86	16.86	16.57	16.62	5128000
2001-12-20	16.71	16.86	16.56	16.64	3103600
2001-12-21	16.64	16.85	16.55	16.84	3466400
2001-12-24	16.80	16.99	16.75	16.82	1139600
2001-12-26	16.85	17.38	16.85	17.32	4766000
2001-12-27	17.63	17.99	17.58	17.76	8130800
2001-12-28	17.95	17.95	17.47	17.50	8405200
2001-12-31	17.41	17.49	17.07	17.08	7952800
2002-01-02	17.07	17.16	16.58	17.16	6620800
2002-01-03	17.00	17.16	16.70	16.71	5956800
2002-01-04	16.74	16.90	16.50	16.90	5642800
2002-01-07	16.84	16.90	16.53	16.65	4682400
2002-01-08	16.59	16.83	16.56	16.68	3382400
2002-01-09	16.68	17.20	16.68	16.97	5094400
2002-01-10	16.96	17.19	16.67	16.73	3376800
2002-01-11	16.81	16.89	16.51	16.58	2507200
2002-01-14	16.55	16.58	16.07	16.40	4463600
2002-01-15	16.43	16.79	16.43	16.71	5050000
2002-01-16	16.71	17.18	16.70	17.01	6519600
2002-01-17	17.03	17.14	16.87	17.03	3481200
2002-01-18	17.03	17.32	16.97	17.00	4088800
2002-01-22	17.11	17.24	16.90	17.00	2560800
2002-01-23	16.92	17.13	16.87	17.11	2630800
2002-01-24	17.09	17.09	15.69	15.88	23078800
2002-01-25	16.03	16.10	15.60	16.08	13584800
2002-01-28	16.08	16.28	15.25	15.54	7542800
2002-01-29	15.43	15.71	15.00	15.40	5240400
2002-01-30	15.43	16.00	15.20	15.95	4824400
2002-01-31	15.95	16.45	15.74	16.45	4006400
2002-02-01	16.33	16.44	15.90	16.11	3063600
2002-02-04	16.06	16.15	15.59	15.74	4068800
2002-02-05	15.72	15.73	15.16	15.32	4340000
2002-02-06	15.33	15.56	15.08	15.44	4509200
2002-02-07	15.44	15.44	15.07	15.34	6395600
2002-02-08	15.30	15.80	15.18	15.80	3908400
2002-02-11	15.80	15.91	15.59	15.90	2656000
2002-02-12	15.86	15.89	15.52	15.61	3046000
2002-02-13	15.48	15.75	15.38	15.70	2888000
2002-02-14	15.71	15.97	15.54	15.85	2371200
2002-02-15	15.88	16.05	15.78	15.90	4502400
2002-02-19	15.89	16.33	15.87	16.20	3688000
2002-02-20	16.20	16.48	15.95	16.48	3541600
2002-02-21	16.48	16.74	16.35	16.39	5093600
2002-02-22	16.35	16.50	16.08	16.45	2339200
2002-02-25	16.44	16.89	16.30	16.85	3768000
2002-02-26	16.88	17.00	16.63	16.78	3752000
2002-02-27	16.81	17.15	16.79	16.94	4428400
2002-02-28	16.94	17.15	16.86	16.88	4136000
2002-03-01	16.88	17.06	16.78	16.90	2614800
2002-03-04	16.90	17.54	16.90	17.52	2500400
2002-03-05	17.50	17.50	16.55	16.56	4122000
2002-03-06	16.61	16.89	16.28	16.84	4017600
2002-03-07	16.84	16.97	16.58	16.80	2787200
2002-03-08	16.86	17.14	16.74	16.96	3158000
2002-03-11	16.99	16.99	15.95	16.00	6510400
2002-03-12	15.80	15.80	15.46	15.72	7958000
2002-03-13	15.68	15.68	15.13	15.42	10814000
2002-03-14	15.42	15.57	15.11	15.57	7243200
2002-03-15	15.65	15.78	15.41	15.69	4349600
2002-03-18	15.75	15.88	15.27	15.38	5866000
2002-03-19	15.60	15.66	15.38	15.50	3958400
2002-03-20	15.50	15.68	15.35	15.46	2821600
2002-03-21	15.50	15.63	15.43	15.48	3484800
2002-03-22	15.50	15.82	15.41	15.61	2962800
2002-03-25	15.60	15.72	15.23	15.27	2611200
2002-03-26	15.28	15.43	15.14	15.20	3492800
2002-03-27	15.20	15.60	15.09	15.47	3834800
2002-03-28	15.60	15.79	15.56	15.58	2558400
2002-04-01	15.52	15.52	15.25	15.41	2492000
2002-04-02	15.38	15.39	15.24	15.29	2193200
2002-04-03	14.09	14.60	14.09	14.53	14354400
2002-04-04	14.45	14.63	14.30	14.55	5702800
2002-04-05	14.61	14.83	14.50	14.81	3930000
2002-04-08	14.80	14.88	14.55	14.84	2535200
2002-04-09	14.76	14.93	14.75	14.91	2630000
2002-04-10	14.93	15.13	14.93	15.01	3744400
2002-04-11	15.01	15.01	14.45	14.57	10214400
2002-04-12	14.51	14.51	14.16	14.23	6962400
2002-04-15	14.29	14.68	14.18	14.59	4599200
2002-04-16	14.60	14.63	13.88	13.96	7155600
2002-04-17	13.98	14.11	13.64	13.91	7248400
2002-04-18	13.80	13.84	13.40	13.50	8601600
2002-04-19	13.55	13.78	13.34	13.44	4804800
2002-04-22	13.44	13.85	13.44	13.54	5563600
2002-04-23	13.61	14.78	13.61	14.72	12212800
2002-04-24	14.66	15.03	14.63	14.81	7666800
2002-04-25	14.84	14.98	14.64	14.96	3833600
2002-04-26	15.03	15.23	14.93	15.13	3224400
2002-04-29	15.18	15.31	15.06	15.19	3289600
2002-04-30	15.25	15.76	15.23	15.74	4491600
2002-05-01	15.94	15.96	15.41	15.70	4290800
2002-05-02	15.60	16.00	15.58	15.80	2732000
2002-05-03	15.74	15.84	15.55	15.79	2065200
2002-05-06	15.76	15.90	15.48	15.51	2294400
2002-05-07	15.50	15.73	15.32	15.49	2124400
2002-05-08	15.56	15.83	15.50	15.55	3278800
2002-05-09	15.54	15.59	15.43	15.43	3061200
2002-05-10	15.44	15.60	15.40	15.47	2793200
2002-05-13	15.47	15.86	15.47	15.83	2144400
2002-05-14	16.00	16.08	15.75	15.90	3474800
2002-05-15	15.85	16.20	15.84	16.03	2057600
2002-05-16	16.00	16.10	15.83	15.94	3942000
2002-05-17	15.88	16.11	15.88	16.11	2714400
2002-05-20	16.00	16.02	15.90	15.93	2462800
2002-05-21	15.93	15.93	15.38	15.38	3363200
2002-05-22	15.25	15.50	15.14	15.25	1950000
2002-05-23	15.28	15.50	15.03	15.48	2333600
2002-05-24	15.25	15.59	15.23	15.45	1212800
2002-05-28	15.45	15.49	15.19	15.19	1392400
2002-05-29	15.16	15.44	15.13	15.42	1618000
2002-05-30	15.41	15.49	15.25	15.27	1912400
2002-05-31	15.23	15.63	15.22	15.63	2318800
2002-06-03	15.57	15.57	15.18	15.22	4766000
2002-06-04	15.25	15.40	14.98	15.16	4762000
2002-06-05	15.22	15.38	15.10	15.25	2608800
2002-06-06	15.19	15.29	15.09	15.18	1754400
2002-06-07	14.88	15.35	14.79	15.35	3598400
2002-06-10	15.39	15.74	15.38	15.54	1659200
2002-06-11	15.69	15.78	15.04	15.06	9952400
2002-06-12	15.03	15.03	14.55	14.68	10706400
2002-06-13	14.50	14.53	14.14	14.22	6250800
2002-06-14	13.94	14.39	13.75	14.30	3091200
2002-06-17	14.42	14.83	14.42	14.79	2481600
2002-06-18	14.83	14.84	14.42	14.50	2155600
2002-06-19	14.50	15.02	14.34	14.65	10968400
2002-06-20	14.68	14.89	14.50	14.59	1514400
2002-06-21	14.50	14.80	14.35	14.50	3403600
2002-06-24	14.54	14.54	14.11	14.35	2452800
2002-06-25	14.60	14.79	13.93	13.95	4159200
2002-06-26	13.75	13.90	13.48	13.75	5404400
2002-06-27	13.81	14.01	13.60	13.92	3628800
2002-06-28	13.96	14.28	13.96	14.18	2630800
2002-07-01	14.08	14.13	13.50	13.55	3017200
2002-07-02	13.55	13.56	13.09	13.44	4084400
2002-07-03	13.40	14.09	13.39	14.06	5555200
2002-07-05	14.13	14.58	14.13	14.53	1158800
2002-07-08	14.56	15.00	14.54	14.89	4806400
2002-07-09	14.85	14.96	14.51	14.56	4378800
2002-07-10	14.58	14.64	14.15	14.17	4396400
2002-07-11	14.23	14.43	14.07	14.41	3587200
2002-07-12	14.48	14.69	14.27	14.29	2406400
2002-07-15	14.29	14.35	13.70	14.28	4249200
2002-07-16	14.21	14.28	13.77	13.96	2883200
2002-07-17	14.31	14.53	13.59	13.82	4906400
2002-07-18	13.80	13.97	13.59	13.61	2664400
2002-07-19	13.51	13.54	12.97	13.08	5820000
2002-07-22	13.03	13.29	12.74	13.07	6161200
2002-07-23	13.07	13.07	11.94	12.39	13618800
2002-07-24	12.15	13.33	12.10	13.28	7854000
2002-07-25	13.28	13.55	12.63	13.42	6627600
2002-07-26	13.40	13.53	13.14	13.29	3647200
2002-07-29	13.35	14.58	13.35	14.51	5489600
2002-07-30	14.41	14.90	14.24	14.38	5736400
2002-07-31	14.38	14.63	14.30	14.56	3451200
2002-08-01	14.54	14.75	14.26	14.32	2295200
2002-08-02	14.30	14.30	13.63	13.74	2842400
2002-08-05	13.76	13.98	13.67	13.75	2992400
2002-08-06	14.00	14.62	14.00	14.48	3223600
2002-08-07	14.68	14.73	14.05	14.48	3169600
2002-08-08	14.33	14.81	14.15	14.78	3496000
2002-08-09	14.70	14.86	14.49	14.79	2260400
2002-08-12	14.73	14.73	14.36	14.63	1814400
2002-08-13	14.58	14.85	14.58	14.62	2353200
2002-08-14	14.58	14.96	14.36	14.95	2484400
2002-08-15	14.99	15.93	14.99	15.88	4615600
2002-08-16	15.78	16.50	15.69	16.36	5464800
2002-08-19	16.30	16.48	16.22	16.41	3558000
2002-08-20	16.40	16.46	16.12	16.27	3322800
2002-08-21	16.30	16.44	16.05	16.30	2349200
2002-08-22	16.23	16.65	16.13	16.63	2724800
2002-08-23	16.57	16.62	16.38	16.53	2599200
2002-08-26	16.50	16.50	16.19	16.29	2549200
2002-08-27	16.38	16.39	16.15	16.33	3527200
2002-08-28	16.22	16.48	16.08	16.22	2809600
2002-08-29	16.08	16.39	15.97	16.35	3016400
2002-08-30	16.30	16.50	16.03	16.17	1892800
2002-09-03	16.13	16.13	15.64	15.67	4653200
2002-09-04	15.67	16.09	15.66	16.08	3428400
2002-09-05	16.03	16.05	15.75	15.85	1868400
2002-09-06	16.01	16.16	15.85	16.06	1502800
2002-09-09	16.00	16.38	15.86	16.27	1582400
2002-09-10	16.51	17.13	16.41	17.08	5771600
2002-09-11	17.06	17.06	16.68	16.69	5072800
2002-09-12	16.51	16.80	16.46	16.55	2647600
2002-09-13	16.50	16.54	16.35	16.48	2520000
2002-09-16	16.44	16.78	16.35	16.65	3332400
2002-09-17	16.73	16.90	16.21	16.26	3450800
2002-09-18	16.26	16.55	16.10	16.42	4284800
2002-09-19	16.25	16.41	16.09	16.13	3074800
2002-09-20	16.31	16.68	16.18	16.57	5549200
2002-09-23	16.57	16.63	16.19	16.52	2630400
2002-09-24	16.39	16.63	16.31	16.50	3144800
2002-09-25	16.69	16.97	16.61	16.91	4553200
2002-09-26	16.91	17.60	16.84	17.52	7276800
2002-09-27	17.45	17.66	17.34	17.40	4990000
2002-09-30	17.40	17.40	17.01	17.29	6895200
2002-10-01	17.38	17.50	17.09	17.50	2828000
2002-10-02	17.45	17.72	16.98	17.02	5265200
2002-10-03	16.96	17.33	16.83	17.21	4505600
2002-10-04	17.21	17.25	16.66	16.84	3966000
2002-10-07	16.75	16.82	16.30	16.31	3358000
2002-10-08	16.43	17.07	16.33	17.03	4353200
2002-10-09	17.09	17.09	16.54	16.69	4745200
2002-10-10	16.49	16.56	15.87	16.45	7168800
2002-10-11	16.59	17.20	16.55	16.84	3550800
2002-10-14	16.78	17.28	16.73	17.16	2639200
2002-10-15	17.66	17.72	17.38	17.46	4857600
2002-10-16	17.35	17.71	17.34	17.40	6118000
2002-10-17	17.74	17.78	17.40	17.51	3806800
2002-10-18	17.51	17.78	17.34	17.58	3279600
2002-10-21	17.70	18.93	17.68	18.88	11916800
2002-10-22	18.88	18.88	18.18	18.21	7107600
2002-10-23	18.25	18.66	18.21	18.66	4378800
2002-10-24	18.71	18.73	18.18	18.21	3260400
2002-10-25	18.28	18.87	18.26	18.80	5326800
2002-10-28	18.96	19.10	18.65	18.76	5512800
2002-10-29	18.75	18.87	18.53	18.87	3185200
2002-10-30	18.75	19.18	18.71	19.16	3544400
2002-10-31	19.16	19.31	18.77	18.80	3492800
2002-11-01	18.80	19.26	18.74	19.26	3016400
2002-11-04	19.50	19.60	19.08	19.12	3884800
2002-11-05	19.11	19.11	18.80	18.85	3545200
2002-11-06	18.98	19.01	18.62	18.85	3959200
2002-11-07	18.58	19.19	18.30	19.07	7932800
2002-11-08	19.07	19.37	18.93	19.00	3576800
2002-11-11	18.94	18.94	18.48	18.60	3221200
2002-11-12	18.60	18.79	18.50	18.75	4246000
2002-11-13	18.75	18.80	18.51	18.80	4607600
2002-11-14	18.88	19.19	18.80	19.13	5556000
2002-11-15	19.19	19.27	18.87	19.27	4140800
2002-11-18	19.26	19.33	19.05	19.16	3484400
2002-11-19	19.17	19.38	19.10	19.31	2534800
2002-11-20	19.31	19.59	19.23	19.56	2710400
2002-11-21	19.63	19.83	19.48	19.74	3292400
2002-11-22	19.71	19.88	19.61	19.80	2478400
2002-11-25	19.83	20.03	19.62	19.82	3068000
2002-11-26	19.73	19.75	19.32	19.32	2398400
2002-11-27	19.38	19.78	19.37	19.63	3919200
2002-11-29	19.57	19.59	19.10	19.43	2417200
2002-12-02	19.47	19.50	19.00	19.17	3089200
2002-12-03	18.85	18.92	18.61	18.90	3334800
2002-12-04	18.69	19.03	18.67	18.89	2821600
2002-12-05	18.88	18.89	18.69	18.77	1323600
2002-12-06	18.69	19.17	18.56	19.01	2298800
2002-12-09	19.00	19.05	18.85	18.91	1914400
2002-12-10	19.06	19.13	18.72	18.96	2268000
2002-12-11	18.94	18.94	18.63	18.69	4015600
2002-12-12	18.69	19.08	18.69	19.00	2545200
2002-12-13	18.94	19.00	18.21	18.28	3425600
2002-12-16	18.28	18.30	18.05	18.20	6688800
2002-12-17	18.24	18.39	18.15	18.29	2575600
2002-12-18	18.25	18.45	18.08	18.12	2077200
2002-12-19	17.95	18.15	17.84	17.97	2662800
2002-12-20	18.08	18.58	18.04	18.58	4001200
2002-12-23	18.60	18.95	18.36	18.87	3084400
2002-12-24	18.90	18.90	18.70	18.73	1284400
2002-12-26	18.75	18.99	18.75	18.83	1982800
2002-12-27	18.83	18.85	18.63	18.71	1915600
2002-12-30	18.77	18.82	18.48	18.79	1890000
2002-12-31	18.79	19.17	18.73	18.98	4824800
2003-01-02	19.13	19.54	19.03	19.54	3784400
2003-01-03	19.50	19.51	19.19	19.30	3292400
2003-01-06	19.30	19.57	19.28	19.48	1495600
2003-01-07	19.48	19.53	19.31	19.37	2463200
2003-01-08	18.75	18.75	18.05	18.59	15219200
2003-01-09	18.45	18.72	18.44	18.71	6594000
2003-01-10	18.58	19.07	18.53	19.00	4960400
2003-01-13	19.11	19.22	19.04	19.13	3060400
2003-01-14	19.13	19.20	18.91	19.18	3510800
2003-01-15	19.18	19.30	19.02	19.27	3117200
2003-01-16	19.27	19.47	19.25	19.31	3216400
2003-01-17	19.26	19.39	19.20	19.30	3535200
2003-01-21	19.30	19.43	19.20	19.30	5396800
2003-01-22	19.30	19.43	18.58	19.10	19673200
2003-01-23	19.15	19.35	18.86	19.32	5350400
2003-01-24	19.13	19.53	19.01	19.53	12284400
2003-01-27	19.44	19.69	19.37	19.47	6935600
2003-01-28	19.47	19.61	19.18	19.53	9880400
2003-01-29	19.53	19.99	19.41	19.88	6088400
2003-01-30	19.88	19.88	19.48	19.50	4346400
2003-01-31	19.45	19.72	19.38	19.72	3621200
2003-02-03	19.75	20.18	19.65	19.67	7847600
2003-02-04	19.67	19.67	19.10	19.19	6847600
2003-02-05	19.20	19.39	19.12	19.13	5008400
2003-02-06	19.07	19.23	18.92	19.02	4626800
2003-02-07	19.10	19.18	18.66	18.71	4449200
2003-02-10	18.71	18.88	18.71	18.80	4061600
2003-02-11	18.85	19.01	18.71	18.75	3314400
2003-02-12	18.75	18.84	18.60	18.65	2750800
2003-02-13	18.65	18.65	18.27	18.52	5301200
2003-02-14	18.52	18.97	18.52	18.97	3451200
2003-02-18	19.14	19.26	19.04	19.13	3839600
2003-02-19	19.13	19.17	18.90	18.97	2814000
2003-02-20	18.97	19.03	18.63	18.77	4072800
2003-02-21	18.74	19.11	18.64	19.08	3018000
2003-02-24	19.08	19.08	18.71	18.77	2528400
2003-02-25	18.77	19.09	18.59	19.05	3778000
2003-02-26	19.00	19.19	18.92	19.15	3274000
2003-02-27	19.19	19.48	19.05	19.41	3912800
2003-02-28	19.41	19.73	19.41	19.65	3960000
2003-03-03	19.74	19.93	19.42	19.46	5230400
2003-03-04	19.64	19.64	19.28	19.33	4098800
2003-03-05	19.33	19.37	19.19	19.35	3285200
2003-03-06	19.25	19.26	19.08	19.12	3510400
2003-03-07	19.12	19.45	18.99	19.35	3701200
2003-03-10	19.25	19.25	18.64	18.70	4252400
2003-03-11	18.75	19.01	18.70	18.87	3762400
2003-03-12	18.82	18.98	18.47	18.96	3969200
2003-03-13	19.15	19.77	19.13	19.75	4580400
2003-03-14	19.78	19.80	19.48	19.50	4054400
2003-03-17	19.45	20.58	19.41	20.51	7043600
2003-03-18	20.42	20.79	20.42	20.69	5652800
2003-03-19	20.73	20.81	20.55	20.79	2978800
2003-03-20	20.79	21.28	20.53	21.23	6634000
2003-03-21	21.40	21.80	21.21	21.80	5690400
2003-03-24	21.48	21.48	20.73	20.78	9846800
2003-03-25	20.78	20.88	20.05	20.87	12152800
2003-03-26	20.87	21.00	20.71	20.87	4759200
2003-03-27	20.63	20.85	20.59	20.72	3872800
2003-03-28	20.78	20.90	20.61	20.63	3120400
2003-03-31	20.46	20.64	20.39	20.48	3889600
2003-04-01	20.48	20.48	20.03	20.09	4783200
2003-04-02	20.28	20.56	20.25	20.40	5422800
2003-04-03	20.35	20.42	20.11	20.26	5210400
2003-04-04	20.41	20.58	20.28	20.55	3923600
2003-04-07	20.85	21.19	20.56	20.58	4484800
2003-04-08	20.72	20.78	20.53	20.61	2418400
2003-04-09	20.64	20.91	20.40	20.40	3003200
2003-04-10	20.40	20.40	19.69	19.75	10748000
2003-04-11	19.81	20.00	19.57	19.86	5214400
2003-04-14	19.85	20.16	19.84	20.11	5364400
2003-04-15	20.13	20.40	20.09	20.38	4789200
2003-04-16	19.88	19.98	19.64	19.68	9573200
2003-04-17	19.68	19.95	19.56	19.89	4298400
2003-04-21	19.98	20.46	19.94	20.40	4294000
2003-04-22	20.56	21.17	20.23	21.10	10560000
2003-04-23	21.12	21.25	20.87	21.24	4984400
2003-04-24	21.23	21.40	21.16	21.29	5924000
2003-04-25	21.31	21.32	20.96	20.96	4259600
2003-04-28	21.01	21.21	20.93	21.11	3212800
2003-04-29	21.24	21.48	21.01	21.34	3123600
2003-04-30	21.32	21.63	21.20	21.58	4253200
2003-05-01	21.46	21.55	21.21	21.43	3535200
2003-05-02	21.43	21.88	21.43	21.82	5270000
2003-05-05	21.93	22.09	21.67	21.76	5171200
2003-05-06	21.76	22.08	21.70	21.99	3875200
2003-05-07	21.99	21.99	21.75	21.93	3951600
2003-05-08	21.93	22.19	21.78	21.95	3153600
2003-05-09	22.12	22.26	21.99	22.26	3002800
2003-05-12	22.20	22.41	22.07	22.38	2521600
2003-05-13	22.25	22.34	22.18	22.21	2446800
2003-05-14	22.28	22.28	21.89	21.98	2438800
2003-05-15	22.05	22.11	21.77	21.96	1747600
2003-05-16	22.00	22.13	21.86	22.10	3136400
2003-05-19	22.10	22.10	21.76	21.81	2142800
2003-05-20	21.81	21.96	21.34	21.45	3628000
2003-05-21	21.40	21.72	21.20	21.54	4192800
2003-05-22	21.60	22.19	21.59	22.06	3706400
2003-05-23	22.06	22.21	21.90	22.06	1890000
2003-05-27	22.07	22.61	22.07	22.49	4332400
2003-05-28	22.55	22.55	22.29	22.44	3230800
2003-05-29	22.44	22.52	22.29	22.32	3516000
2003-05-30	22.33	22.33	22.01	22.01	6337600
2003-06-02	21.88	22.25	21.20	21.22	9485200
2003-06-03	21.20	21.48	21.20	21.34	5608800
2003-06-04	21.81	22.71	21.79	22.65	11840800
2003-06-05	22.63	23.35	22.59	23.25	7801200
2003-06-06	22.96	23.50	22.80	22.88	6381200
2003-06-09	22.94	23.08	22.62	22.65	4307600
2003-06-10	22.65	22.97	22.59	22.97	3144400
2003-06-11	23.00	23.60	23.00	23.59	4987600
2003-06-12	23.59	23.94	23.59	23.93	3930000
2003-06-13	23.94	24.38	23.94	24.23	4495600
2003-06-16	24.46	24.49	24.28	24.36	3504800
2003-06-17	24.36	24.36	23.96	24.04	5487200
2003-06-18	24.04	24.18	23.82	24.00	3698000
2003-06-19	24.03	24.05	23.80	23.90	3698400
2003-06-20	23.98	24.00	23.85	23.87	2297600
2003-06-23	23.87	24.54	23.77	24.53	7423200
2003-06-24	24.53	24.73	24.30	24.60	4801600
2003-06-25	24.60	25.03	24.59	24.96	4604800
2003-06-26	24.96	25.36	24.96	25.31	5186400
2003-06-27	25.31	25.39	25.14	25.38	3916400
2003-06-30	25.38	25.90	25.33	25.58	5251200
2003-07-01	25.58	25.63	25.27	25.61	4178000
2003-07-02	25.61	25.66	25.32	25.66	5569600
2003-07-03	25.66	25.78	25.32	25.67	1713500
2003-07-07	26.00	26.22	25.72	25.83	3632800
2003-07-08	25.83	25.97	25.61	25.97	3275400
2003-07-09	25.80	26.49	25.61	26.36	3128500
2003-07-10	26.29	26.53	26.08	26.52	3701700
2003-07-11	26.60	26.70	26.38	26.59	1983000
2003-07-14	26.80	27.07	26.70	26.86	2983200
2003-07-15	27.00	27.11	26.70	26.78	2024500
2003-07-16	26.95	26.97	26.48	26.51	2354400
2003-07-17	26.51	26.90	25.87	26.04	3591300
2003-07-18	26.04	26.05	25.71	25.89	2551300
2003-07-21	26.00	26.13	25.74	26.12	2852400
2003-07-22	26.20	26.33	25.81	26.23	2354400
2003-07-23	26.35	26.48	26.13	26.23	1994200
2003-07-24	26.23	26.94	26.23	26.85	3040600
2003-07-25	27.00	27.00	26.45	26.53	2259600
2003-07-28	26.47	26.49	25.75	25.76	4156400
2003-07-29	25.85	25.98	25.65	25.85	2926700
2003-07-30	25.84	25.88	25.50	25.55	2199300
2003-07-31	25.80	25.83	25.30	25.45	2388400
2003-08-01	25.30	25.33	24.94	25.06	3501400
2003-08-04	24.96	25.40	24.65	25.27	2391400
2003-08-05	25.27	25.27	24.55	24.56	2197400
2003-08-06	24.58	24.90	24.30	24.67	2271100
2003-08-07	24.63	24.80	24.39	24.57	1794200
2003-08-08	24.73	25.28	24.63	25.15	1458800
2003-08-11	25.10	25.11	24.64	24.90	1938900
2003-08-12	24.90	24.94	24.66	24.84	2424400
2003-08-13	24.98	25.00	24.52	24.58	1726900
2003-08-14	24.72	24.74	24.40	24.60	1681600
2003-08-15	24.67	24.67	24.40	24.50	758600
2003-08-18	24.59	25.15	24.58	24.95	2397600
2003-08-19	25.06	25.34	24.82	25.22	1516400
2003-08-20	25.23	25.93	25.22	25.82	2803900
2003-08-21	25.98	26.11	25.55	26.00	1567000
2003-08-22	26.23	26.23	25.42	25.58	2365300
2003-08-25	25.51	25.58	25.29	25.50	1066300
2003-08-26	25.50	25.50	24.96	25.30	997300
2003-08-27	25.25	25.31	25.02	25.08	1194900
2003-08-28	25.19	25.40	24.90	25.37	1211100
2003-08-29	25.41	25.85	25.27	25.84	1156000
2003-09-02	25.94	26.04	25.55	25.83	1332900
2003-09-03	26.00	26.00	25.70	25.78	1958700
2003-09-04	25.78	26.83	25.60	26.49	3709700
2003-09-05	26.50	27.50	26.40	26.98	3591700
2003-09-08	27.25	27.60	27.11	27.33	2478200
2003-09-09	27.42	27.46	26.89	27.15	2304000
2003-09-10	27.15	27.15	26.39	26.46	2080600
2003-09-11	26.50	26.74	26.05	26.29	1905500
2003-09-12	26.33	26.92	25.94	26.89	1527500
2003-09-15	26.89	26.89	26.52	26.64	1302100
2003-09-16	26.60	27.29	26.60	27.25	2290800
2003-09-17	27.29	27.68	27.29	27.56	2217900
2003-09-18	27.70	27.97	27.59	27.95	2426700
2003-09-19	27.95	28.23	27.85	28.17	2975200
2003-09-22	27.92	28.16	27.78	28.11	1983900
2003-09-23	28.65	28.70	28.31	28.50	1812800
2003-09-24	28.70	29.40	28.65	28.87	4771600
2003-09-25	28.81	28.85	28.12	28.24	2516300
2003-09-26	28.20	28.80	28.00	28.56	1906100
2003-09-29	29.12	29.33	28.69	28.70	3787300
2003-09-30	28.62	28.64	28.04	28.15	2394600
2003-10-01	28.40	29.10	28.30	29.07	3138300
2003-10-02	29.08	29.42	28.97	29.20	1942200
2003-10-03	29.40	29.50	28.70	28.75	3119000
2003-10-06	28.95	28.95	28.44	28.67	1861900
2003-10-07	28.70	29.00	28.45	28.59	2096400
2003-10-08	28.66	28.74	27.92	28.11	3197100
2003-10-09	28.11	28.40	28.07	28.17	2743000
2003-10-10	28.17	28.20	27.99	28.09	1301600
2003-10-13	29.25	31.50	29.25	31.16	7312300
2003-10-14	31.16	31.35	30.25	30.34	4716000
2003-10-15	30.37	30.52	29.75	30.00	4553200
2003-10-16	30.00	30.71	29.80	30.53	3084100
2003-10-17	30.45	30.93	30.36	30.92	3208400
2003-10-20	31.03	31.20	30.37	30.76	2298300
2003-10-21	30.84	31.42	30.75	31.42	3352300
2003-10-22	31.10	31.41	30.81	31.00	1741500
2003-10-23	31.00	31.07	30.63	31.07	2091200
2003-10-24	31.00	31.64	30.83	31.12	3258000
2003-10-27	31.25	31.69	31.20	31.57	2248200
2003-10-28	31.75	32.12	31.40	31.93	1880500
2003-10-29	31.93	32.15	31.53	32.15	2077800
2003-10-30	32.15	32.80	31.98	32.50	2776100
2003-10-31	32.72	32.85	32.37	32.75	2383800
2003-11-03	33.05	33.20	32.84	33.06	3303800
2003-11-04	32.06	32.73	31.72	32.31	4763300
2003-11-05	33.00	34.75	32.95	34.59	5645700
2003-11-06	34.50	34.65	33.80	34.00	3129200
2003-11-07	34.03	34.13	33.36	33.43	2969500
2003-11-10	33.36	33.60	33.06	33.06	1882600
2003-11-11	33.00	33.17	32.58	32.87	1676700
2003-11-12	32.87	33.49	32.66	32.74	2972400
2003-11-13	32.85	33.18	32.85	33.00	1831600
2003-11-14	33.03	33.37	32.80	33.12	1438600
2003-11-17	33.12	33.18	32.10	32.51	1289600
2003-11-18	32.60	32.85	32.42	32.52	1072900
2003-11-19	32.49	32.68	31.95	32.08	2152300
2003-11-20	32.08	32.71	31.90	32.58	1398200
2003-11-21	32.92	33.05	32.61	33.02	1673900
2003-11-24	33.40	33.92	33.35	33.82	1863800
2003-11-25	33.97	34.37	33.85	34.01	1871400
2003-11-26	34.23	34.30	33.76	34.05	1170800
2003-11-28	34.20	34.75	34.20	34.69	571000
2003-12-01	35.02	35.31	34.90	35.10	1408600
2003-12-02	35.27	35.39	34.77	34.86	1703200
2003-12-03	34.85	35.12	34.40	34.48	1111700
2003-12-04	34.32	34.65	33.80	34.00	1477600
2003-12-05	34.00	34.30	33.88	34.10	1182200
2003-12-08	34.22	34.79	34.22	34.58	1443600
2003-12-09	34.82	34.98	33.84	34.10	2564100
2003-12-10	34.02	34.23	33.51	33.71	1545300
2003-12-11	33.83	34.71	33.83	34.68	1825900
2003-12-12	34.58	34.82	34.35	34.72	1074800
2003-12-15	35.08	35.23	34.79	34.89	1749500
2003-12-16	35.00	35.18	34.63	34.80	1668000
2003-12-17	34.65	35.45	34.46	35.40	1340900
2003-12-18	35.40	37.00	35.40	36.96	4059300
2003-12-19	36.96	36.96	36.36	36.59	2759600
2003-12-22	36.30	36.30	35.07	35.17	3449500
2003-12-23	35.03	35.90	35.03	35.53	2396600
2003-12-24	35.85	36.10	35.56	35.72	573900
2003-12-26	35.85	35.94	35.40	35.72	405000
2003-12-29	35.94	36.06	35.45	36.02	1375800
2003-12-30	36.09	36.10	35.65	35.68	1521100
2003-12-31	35.60	35.79	35.35	35.70	1458000
2004-01-02	36.03	36.39	35.28	35.30	1388300
2004-01-05	35.30	35.66	34.84	35.30	3274500
2004-01-06	35.35	36.12	35.35	35.98	2630700
2004-01-07	35.99	36.30	35.22	35.46	3738800
2004-01-08	35.80	35.88	35.30	35.60	1909400
2004-01-09	35.60	35.79	35.20	35.31	2269100
2004-01-12	35.45	35.50	34.80	35.08	2938600
2004-01-13	35.08	35.08	34.41	34.65	1917600
2004-01-14	35.03	35.03	34.75	34.89	1989900
2004-01-15	35.15	36.05	35.10	35.88	2955300
2004-01-16	36.06	36.33	35.58	35.64	2643600
2004-01-20	36.00	36.25	35.36	35.51	2238300
2004-01-21	35.55	36.75	35.50	36.60	2604600
2004-01-22	37.50	38.04	37.00	37.20	2994800
2004-01-23	37.60	37.85	37.05	37.55	1852300
2004-01-26	37.67	38.25	37.67	38.20	2525500
2004-01-27	38.30	38.59	37.93	37.95	2204100
2004-01-28	38.30	38.40	37.02	37.03	1824100
2004-01-29	37.07	37.50	36.46	37.35	1703100
2004-01-30	37.36	37.57	36.73	37.46	1321500
2004-02-02	37.35	37.65	36.84	37.18	1655500
2004-02-03	37.26	37.48	37.00	37.30	1596400
2004-02-04	37.10	37.11	36.37	36.49	1641400
2004-02-05	36.78	36.83	36.37	36.57	1959000
2004-02-06	36.92	37.72	36.80	37.71	1633800
2004-02-09	37.78	37.79	37.19	37.43	1255400
2004-02-10	37.15	37.33	37.01	37.16	836900
2004-02-11	37.00	38.10	37.00	38.05	1601300
2004-02-12	38.00	38.12	37.65	37.98	933500
2004-02-13	37.99	38.18	37.41	37.58	974100
2004-02-17	37.83	38.00	37.61	37.73	703800
2004-02-18	37.72	38.28	37.51	38.06	1753300
2004-02-19	38.30	38.58	38.08	38.32	1509200
2004-02-20	38.32	38.32	37.73	37.99	958300
2004-02-23	37.97	37.97	37.36	37.47	1395500
2004-02-24	37.25	37.45	36.86	37.08	1583200
2004-02-25	37.05	37.27	36.75	37.21	901200
2004-02-26	36.95	37.46	36.70	37.40	1465600
2004-02-27	38.56	39.59	38.30	39.24	5192900
2004-03-01	39.55	42.50	39.49	41.59	8050100
2004-03-02	41.60	43.11	41.52	42.65	6453100
2004-03-03	42.65	43.00	41.99	42.35	2565000
2004-03-04	42.44	42.44	41.75	42.18	2041700
2004-03-05	43.02	43.02	41.59	42.21	2134600
2004-03-08	42.22	42.89	41.69	41.86	1866400
2004-03-09	41.97	42.00	41.11	41.25	1636300
2004-03-10	40.90	42.25	40.47	40.55	2491000
2004-03-11	40.34	40.80	39.75	39.97	2437000
2004-03-12	40.05	40.70	39.90	40.41	2141000
2004-03-15	40.44	40.82	39.75	39.95	1900600
2004-03-16	40.12	41.00	40.12	40.88	3285900
2004-03-17	41.15	42.26	41.06	41.82	2077100
2004-03-18	41.35	41.92	40.86	41.81	1624200
2004-03-19	42.41	42.59	41.29	41.40	2085100
2004-03-22	40.97	41.11	40.12	40.32	1960500
2004-03-23	40.53	41.74	40.37	41.46	4189400
2004-03-24	42.30	44.50	42.30	44.17	9101400
2004-03-25	45.20	45.20	44.50	44.87	4436800
2004-03-26	45.05	45.15	44.57	44.68	1988600
2004-03-29	45.10	45.64	44.80	44.95	2912400
2004-03-30	46.16	46.16	44.00	44.74	2975300
2004-03-31	44.65	45.14	44.50	44.96	2971400
2004-04-01	44.94	45.39	44.77	45.11	2351700
2004-04-02	45.91	46.01	45.35	45.78	2455100
2004-04-05	46.52	46.89	46.14	46.82	3095900
2004-04-06	46.62	46.66	46.06	46.47	3288500
2004-04-07	45.87	46.11	44.90	45.72	4102100
2004-04-08	46.40	46.48	44.90	45.16	1763600
2004-04-12	45.25	45.81	45.10	45.34	1528100
2004-04-13	45.80	45.80	44.83	45.03	1601500
2004-04-14	44.78	45.21	44.65	45.10	2117000
2004-04-15	45.09	45.13	44.17	44.32	1697300
2004-04-16	44.60	45.79	44.11	45.78	2406500
2004-04-19	45.80	46.43	45.64	46.15	1533900
2004-04-20	46.40	47.12	45.98	46.12	2543800
2004-04-21	46.15	47.01	45.39	46.58	2491400
2004-04-22	45.75	46.30	43.30	44.01	10532700
2004-04-23	44.01	44.01	41.48	41.65	8151300
2004-04-26	41.75	41.80	38.10	39.27	16247400
2004-04-27	39.72	39.90	38.75	39.59	6825900
2004-04-28	39.80	39.84	38.58	38.89	3721800
2004-04-29	39.29	39.36	37.45	37.94	4844600
2004-04-30	38.50	38.50	37.14	37.74	3343200
2004-05-03	37.99	38.71	37.75	38.44	4174000
2004-05-04	37.50	37.70	36.16	36.58	7513500
2004-05-05	36.25	37.50	36.13	37.29	4675400
2004-05-06	36.95	38.66	36.78	38.51	4492000
2004-05-07	38.50	38.76	37.48	37.51	4222600
2004-05-10	37.10	37.35	36.13	36.70	3362200
2004-05-11	36.90	37.34	36.90	37.20	2548500
2004-05-12	37.10	37.50	35.99	37.31	3582800
2004-05-13	37.11	37.42	36.70	37.29	1957600
2004-05-14	37.53	38.60	37.31	38.18	3251900
2004-05-17	37.60	37.83	36.62	37.47	2423700
2004-05-18	37.52	38.40	37.52	38.40	2608200
2004-05-19	38.73	39.32	37.91	38.00	2753700
2004-05-20	38.10	38.85	38.09	38.59	2204700
2004-05-21	38.90	39.48	38.70	39.32	2673200
2004-05-24	39.96	40.00	39.62	39.82	2327700
2004-05-25	39.83	40.09	39.05	39.89	2843700
2004-05-26	39.38	39.84	39.33	39.69	1881800
2004-05-27	39.70	39.82	39.05	39.20	2286900
2004-05-28	39.32	39.79	39.15	39.30	1649600
2004-06-01	39.03	39.78	38.68	39.10	2447600
2004-06-02	39.40	40.46	39.40	40.31	2946500
2004-06-03	40.30	40.49	39.95	39.97	1649600
2004-06-04	40.35	40.69	39.51	39.80	1656700
2004-06-07	40.70	41.03	40.14	40.76	1843500
2004-06-08	40.15	40.22	39.36	40.10	3915600
2004-06-09	40.45	40.45	39.43	39.51	2448000
2004-06-10	39.58	39.58	37.57	37.94	4208100
2004-06-14	36.95	37.70	36.59	36.75	3994700
2004-06-15	34.90	37.25	33.39	33.45	9958700
2004-06-16	34.75	35.38	34.25	34.83	9598000
2004-06-17	34.93	35.30	33.98	35.14	5029600
2004-06-18	35.14	35.91	34.81	35.88	5065900
2004-06-21	36.05	36.10	35.25	35.25	3599300
2004-06-22	35.25	35.61	34.50	34.88	3718600
2004-06-23	35.00	35.59	35.00	35.26	2654800
2004-06-24	37.90	38.00	36.70	36.70	7795700
2004-06-25	36.99	37.30	36.85	37.01	4000800
2004-06-28	37.50	37.72	37.07	37.15	2755500
2004-06-29	37.23	37.73	36.72	37.68	2601900
2004-06-30	37.90	38.98	37.16	38.60	5210800
2004-07-01	38.42	38.46	37.60	37.99	4209700
2004-07-02	38.92	39.22	38.00	38.77	4543900
2004-07-06	38.85	39.10	37.24	38.17	5338900
2004-07-07	38.30	38.72	37.51	37.98	3516400
2004-07-08	37.95	37.95	37.03	37.08	2794900
2004-07-09	37.55	37.56	37.15	37.31	2841800
2004-07-12	37.35	37.45	36.82	37.05	1666400
2004-07-13	37.05	37.06	36.58	36.60	3118200
2004-07-14	36.50	36.80	35.79	36.42	2328200
2004-07-15	36.43	36.60	36.10	36.17	2722900
2004-07-16	36.15	36.16	35.01	35.23	3282800
2004-07-19	35.24	35.25	32.94	33.48	6619600
2004-07-20	33.73	34.84	33.64	34.84	3215400
2004-07-21	34.94	35.35	33.89	33.91	2355200
2004-07-22	33.92	34.00	30.60	30.73	17138400
2004-07-23	29.35	30.81	28.87	30.05	13000300
2004-07-26	31.10	31.92	30.81	31.55	6048300
2004-07-27	31.26	31.63	31.19	31.48	3981800
2004-07-28	31.64	31.70	31.00	31.22	4459000
2004-07-29	31.24	31.80	31.24	31.61	3624400
2004-07-30	31.47	32.50	31.39	32.34	2869600
2004-08-02	32.34	32.40	31.72	32.29	3298800
2004-08-03	32.12	32.44	31.56	31.76	2387100
2004-08-04	31.30	31.58	30.87	31.18	2201900
2004-08-05	31.37	31.54	30.45	30.67	1729500
2004-08-06	29.75	30.38	29.72	30.28	2480900
2004-08-09	30.25	30.71	30.10	30.33	2661200
2004-08-10	29.60	31.00	29.60	31.00	2936000
2004-08-11	30.60	31.36	30.59	31.01	2897800
2004-08-12	30.78	31.15	30.52	30.65	1435600
2004-08-13	30.56	30.70	29.96	30.07	2121700
2004-08-16	29.50	30.11	29.36	29.69	4938800
2004-08-17	29.35	29.42	29.02	29.42	4780600
2004-08-18	29.28	30.10	29.20	29.90	2085800
2004-08-19	29.90	30.16	29.78	29.99	1844400
2004-08-20	29.95	30.07	29.69	29.83	2037600
2004-08-23	29.65	29.78	29.41	29.67	1995000
2004-08-24	29.67	29.70	29.18	29.20	3595200
2004-08-25	29.27	29.28	28.67	28.85	5193400
2004-08-26	28.70	29.62	28.70	29.06	3480000
2004-08-27	29.07	29.29	28.73	28.82	2245600
2004-08-30	28.25	28.92	28.22	28.72	2405600
2004-08-31	28.75	28.95	28.62	28.85	2222400
2004-09-01	28.94	29.87	28.93	29.84	2868800
2004-09-02	29.87	30.41	29.87	30.14	2723500
2004-09-03	30.13	30.39	30.03	30.05	1429300
2004-09-07	31.50	32.08	31.05	31.89	7624200
2004-09-08	32.00	33.07	31.97	32.89	5397200
2004-09-09	32.87	32.87	32.02	32.19	2963400
2004-09-10	32.19	32.36	31.89	32.18	2693600
2004-09-13	32.18	32.29	31.81	31.93	3627600
2004-09-14	31.95	32.17	31.60	31.69	3070200
2004-09-15	31.84	31.86	31.58	31.75	5181200
2004-09-16	31.85	32.36	31.81	32.25	2336100
2004-09-17	32.45	32.85	32.36	32.70	3406800
2004-09-20	32.85	33.25	32.69	33.20	3255100
2004-09-21	33.30	34.45	33.27	34.25	4523300
2004-09-22	34.25	34.25	33.68	33.90	3652600
2004-09-23	33.81	33.95	33.63	33.71	2121100
2004-09-24	33.72	34.37	33.23	34.10	2450000
2004-09-27	33.85	33.85	33.29	33.40	2554600
2004-09-28	33.29	33.45	33.04	33.39	2119300
2004-09-29	34.00	35.42	34.00	35.40	6603400
2004-09-30	35.47	36.37	35.20	35.95	8158400
2004-10-01	35.96	35.96	34.72	34.78	6034700
2004-10-04	34.82	35.01	34.30	34.58	3238100
2004-10-05	32.90	34.07	32.85	33.20	5785500
2004-10-06	33.00	33.05	32.30	32.63	4741000
2004-10-07	32.51	32.51	32.01	32.17	2196600
2004-10-08	31.95	32.23	31.50	31.60	4019800
2004-10-11	31.78	32.02	31.30	31.38	3273300
2004-10-12	31.39	31.65	31.13	31.30	2198900
2004-10-13	31.60	32.53	31.17	32.14	3903900
2004-10-14	32.70	32.70	31.67	31.71	2746100
2004-10-15	31.96	31.96	31.15	31.50	2112000
2004-10-18	31.45	31.94	31.13	31.81	1832800
2004-10-19	32.09	32.47	31.36	31.51	2416000
2004-10-20	31.26	31.35	30.80	31.23	1930600
2004-10-21	31.24	31.91	31.24	31.88	1806300
2004-10-22	32.03	32.13	31.41	31.70	1758000
2004-10-25	31.40	32.14	31.21	32.00	1964100
2004-10-26	32.15	32.76	32.05	32.76	2705400
2004-10-27	33.00	33.04	32.39	32.95	2215200
2004-10-28	32.95	33.40	32.80	33.27	1851300
2004-10-29	33.22	33.35	32.70	33.04	1500700
2004-11-01	33.04	33.18	32.80	33.09	2425400
2004-11-02	33.59	35.50	33.09	34.89	7216400
2004-11-03	35.55	35.60	34.19	34.50	3581000
2004-11-04	34.57	36.00	34.38	35.75	3607100
2004-11-05	36.05	37.12	35.88	36.67	5696400
2004-11-08	36.67	36.67	35.34	35.62	3041500
2004-11-09	35.60	35.60	34.55	34.91	3906600
2004-11-10	34.91	35.18	34.74	34.80	2557500
2004-11-11	34.81	34.85	34.54	34.74	1684500
2004-11-12	34.85	35.79	34.85	35.70	2551900
2004-11-15	35.81	35.94	35.40	35.77	1711000
2004-11-16	35.78	35.82	35.30	35.40	2056300
2004-11-17	35.53	35.73	35.11	35.34	1477000
2004-11-18	35.48	35.83	35.25	35.61	1732300
2004-11-19	35.70	35.80	34.90	35.03	1847000
2004-11-22	35.03	35.42	34.32	35.40	1802600
2004-11-23	35.38	35.38	34.47	34.93	2123300
2004-11-24	35.20	35.96	35.16	35.55	1466500
2004-11-26	35.35	35.70	35.35	35.51	413400
2004-11-29	35.66	35.85	35.03	35.35	1828300
2004-11-30	35.29	35.52	35.20	35.35	2147800
2004-12-01	35.52	35.68	35.36	35.48	2330600
2004-12-02	35.66	35.83	34.86	34.86	3120500
2004-12-03	35.02	35.05	34.54	34.75	2293000
2004-12-06	34.75	35.18	34.67	35.06	1830600
2004-12-07	35.01	35.10	34.06	34.12	2018300
2004-12-08	34.19	34.35	33.69	33.80	2353500
2004-12-09	34.05	34.42	33.62	34.41	2468700
2004-12-10	34.18	34.20	33.78	33.78	2185300
2004-12-13	33.88	34.29	33.65	34.24	2265000
2004-12-14	34.33	34.99	34.26	34.78	2814500
2004-12-15	34.64	35.24	34.52	34.90	3063800
2004-12-16	34.90	35.18	34.02	34.25	2783800
2004-12-17	34.01	34.03	32.65	33.50	6016000
2004-12-20	33.57	33.77	33.30	33.57	2429600
2004-12-21	33.55	33.69	32.91	33.31	4143200
2004-12-22	33.58	34.46	33.30	34.33	3296700
2004-12-23	34.26	34.64	33.99	34.32	1461100
2004-12-27	34.33	34.38	33.80	33.88	1401600
2004-12-28	33.95	34.22	33.86	34.18	1334100
2004-12-29	34.05	34.48	34.03	34.17	1179100
2004-12-30	34.22	34.79	34.06	34.42	1423800
2004-12-31	34.52	34.99	34.38	34.38	1755900
2005-01-03	34.50	34.63	33.80	33.86	1756300
2005-01-04	33.98	34.12	33.51	33.80	2530800
2005-01-05	33.51	33.80	33.31	33.59	2196200
2005-01-06	33.48	33.87	33.24	33.35	1833500
2005-01-07	33.38	33.65	32.92	33.20	2489300
2005-01-10	32.88	33.20	32.73	32.77	2061800
2005-01-11	32.25	33.14	32.10	33.10	3042300
2005-01-12	33.30	33.59	32.66	33.00	3249500
2005-01-13	32.94	33.94	32.91	33.48	3197900
2005-01-14	33.40	33.63	33.16	33.43	2509100
2005-01-18	33.43	34.00	33.25	33.87	3878100
2005-01-19	33.87	33.92	33.38	33.55	3132600
2005-01-20	31.65	31.65	29.82	30.05	22599600
2005-01-21	30.29	30.29	29.65	29.90	12589300
2005-01-24	29.90	30.01	29.60	30.00	5461000
2005-01-25	30.00	31.30	30.00	31.10	5938900
2005-01-26	31.33	31.55	30.77	30.93	4644500
2005-01-27	30.74	31.11	30.63	31.04	3237700
2005-01-28	31.13	31.24	30.68	30.89	2527800
2005-01-31	31.18	31.45	31.00	31.30	2281100
2005-02-01	31.37	31.51	30.99	31.39	3058700
2005-02-02	31.31	31.44	30.99	31.13	2339000
2005-02-03	30.90	31.48	30.75	31.41	2378700
2005-02-04	31.27	31.54	31.21	31.40	3541800
2005-02-07	31.30	31.79	31.30	31.72	3104800
2005-02-08	31.75	31.79	31.12	31.26	2214700
2005-02-09	31.27	31.27	30.75	30.85	3124900
2005-02-10	31.25	31.50	30.76	31.21	3438200
2005-02-11	31.22	31.75	30.96	31.53	2028000
2005-02-14	31.56	31.56	31.18	31.18	2206600
2005-02-15	31.18	31.56	31.17	31.53	2492100
2005-02-16	31.32	31.47	31.05	31.17	2382200
2005-02-17	31.21	31.57	30.84	30.93	2942600
2005-02-18	30.96	31.04	30.59	30.76	1525600
2005-02-22	30.76	31.19	30.52	30.73	1887300
2005-02-23	30.78	30.92	30.38	30.42	2542200
2005-02-24	30.32	30.51	30.00	30.49	3499600
2005-02-25	30.50	30.82	30.30	30.65	2286000
2005-02-28	30.65	30.74	30.33	30.46	2155000
2005-03-01	30.46	30.72	30.05	30.19	2967000
2005-03-02	30.01	30.66	29.94	30.37	3534300
2005-03-03	30.45	30.48	29.98	30.27	3979300
2005-03-04	30.42	30.50	29.91	29.96	2515300
2005-03-07	29.97	30.00	29.56	29.96	3353700
2005-03-08	29.80	29.98	29.59	29.69	1919200
2005-03-09	29.58	29.70	29.05	29.10	3270800
2005-03-10	29.10	29.40	28.85	29.25	2507900
2005-03-11	29.15	29.23	28.33	28.48	4088300
2005-03-14	28.63	28.65	28.17	28.30	3545300
2005-03-15	28.23	28.31	27.98	28.07	4754000
2005-03-16	28.05	28.06	27.47	27.63	6649900
2005-03-17	27.65	27.80	27.22	27.29	3160000
2005-03-18	27.29	27.37	26.70	27.07	4419100
2005-03-21	27.10	27.33	26.71	26.92	3125700
2005-03-22	26.85	27.12	26.52	26.55	3091000
2005-03-23	26.50	26.66	26.14	26.23	4391100
2005-03-24	26.35	26.55	26.23	26.42	3228000
2005-03-28	26.51	26.71	26.45	26.54	2993000
2005-03-29	26.40	26.56	26.16	26.24	2818300
2005-03-30	26.41	26.98	26.39	26.68	3387400
2005-03-31	26.68	27.59	26.54	26.66	2405500
2005-04-01	26.77	27.19	26.50	26.52	3189100
2005-04-04	26.50	27.20	26.39	27.14	3415900
2005-04-05	27.25	27.69	27.09	27.09	4065200
2005-04-06	27.45	27.75	27.19	27.22	2648300
2005-04-07	27.36	27.54	27.16	27.32	2314300
2005-04-08	27.32	27.35	26.85	26.92	2502300
2005-04-11	26.65	26.66	25.31	25.95	5530500
2005-04-12	25.50	26.03	25.31	26.00	5202000
2005-04-13	26.00	26.00	25.06	25.10	4855000
2005-04-14	25.25	25.53	24.66	24.69	4023500
2005-04-15	24.56	24.97	24.20	24.22	2989200
2005-04-18	24.28	25.15	24.25	25.01	3752400
2005-04-19	25.06	25.57	25.05	25.30	4612900
2005-04-20	25.30	25.47	25.05	25.05	3959100
2005-04-21	25.06	26.86	24.29	26.70	8011100
2005-04-22	26.20	26.54	25.52	25.70	4872600
2005-04-25	25.63	26.62	25.63	26.56	3987400
2005-04-26	26.49	27.04	26.30	26.60	3115600
2005-04-27	26.55	27.14	26.36	27.10	3319400
2005-04-28	26.95	27.15	26.78	26.78	2672400
2005-04-29	27.05	27.17	26.80	26.89	2819100
2005-05-02	27.30	27.47	27.03	27.05	3652700
2005-05-03	26.95	27.39	26.82	27.10	1918100
2005-05-04	27.27	27.83	27.11	27.80	2437700
2005-05-05	27.85	28.06	27.72	27.91	2057600
2005-05-06	27.99	28.07	27.78	27.93	2085500
2005-05-09	27.83	27.84	27.56	27.72	1926400
2005-05-10	27.42	27.64	27.20	27.20	2091900
2005-05-11	27.28	27.80	27.23	27.64	1379600
2005-05-12	27.63	27.89	26.73	27.19	3439400
2005-05-13	27.31	27.43	26.73	26.94	1830800
2005-05-16	26.85	27.33	26.82	27.30	1943400
2005-05-17	27.09	27.50	27.02	27.48	1646600
2005-05-18	27.60	28.85	27.50	28.60	3201800
2005-05-19	28.80	29.06	28.69	29.01	2408800
2005-05-20	29.00	29.01	28.51	28.54	1448800
2005-05-23	28.64	28.84	28.44	28.62	1991400
2005-05-24	28.64	28.69	28.22	28.30	1693900
2005-05-25	28.17	28.19	27.83	28.15	1708500
2005-05-26	28.25	28.61	28.00	28.60	1779000
2005-05-27	28.64	28.65	28.36	28.41	1121600
2005-05-31	28.40	28.46	28.10	28.18	2447000
2005-06-01	28.12	28.52	28.00	28.44	3088300
2005-06-02	28.28	28.73	28.11	28.68	1528200
2005-06-03	28.70	28.84	28.35	28.41	1858200
2005-06-06	28.33	28.62	28.00	28.10	1957100
2005-06-07	28.20	28.44	28.06	28.30	2087200
2005-06-08	28.45	28.70	28.06	28.39	1754500
2005-06-09	28.43	28.90	28.36	28.86	1641000
2005-06-10	28.86	28.89	28.02	28.51	1068600
2005-06-13	28.42	28.81	28.27	28.70	1603100
2005-06-14	28.66	29.18	28.66	28.99	2565100
2005-06-15	29.75	29.95	29.24	29.42	3573700
2005-06-16	29.52	29.99	29.44	29.95	2004700
2005-06-17	30.00	30.00	29.52	29.69	2016900
2005-06-20	29.48	29.97	29.29	29.95	2225300
2005-06-21	29.89	30.29	29.77	30.08	3822100
2005-06-22	30.10	30.64	29.73	30.21	3354800
2005-06-23	30.22	30.30	29.06	29.20	3712500
2005-06-24	28.92	29.20	27.91	27.99	5268300
2005-06-27	27.77	28.36	27.76	28.23	1887900
2005-06-28	28.28	28.81	28.27	28.74	1495700
2005-06-29	28.71	28.72	28.40	28.50	1287800
2005-06-30	28.30	28.34	27.87	28.15	2423500
2005-07-01	28.30	28.40	28.11	28.24	1466200
2005-07-05	28.13	28.55	28.08	28.46	966900
2005-07-06	28.46	28.70	28.29	28.44	1407400
2005-07-07	28.11	28.56	28.05	28.52	1224500
2005-07-08	28.56	29.10	28.43	29.01	1388700
2005-07-11	29.17	29.48	29.05	29.37	1105800
2005-07-12	29.32	29.38	28.88	28.98	1072000
2005-07-13	28.88	29.35	28.83	29.13	1351800
2005-07-14	29.20	29.44	29.18	29.28	1103400
2005-07-15	29.22	29.55	29.17	29.43	1104400
2005-07-18	29.41	29.41	28.90	28.94	1674700
2005-07-19	29.17	29.35	28.77	28.90	1459800
2005-07-20	28.71	29.16	28.54	29.00	1436400
2005-07-21	28.07	28.56	27.03	27.21	6994800
2005-07-22	27.00	28.26	26.90	27.93	5455500
2005-07-25	27.93	28.04	27.05	27.20	2433100
2005-07-26	27.18	27.46	27.08	27.29	1906600
2005-07-27	27.45	28.23	27.44	27.98	3227600
2005-07-28	27.96	28.00	27.70	27.79	2226300
2005-07-29	27.75	27.95	27.36	27.36	1587000
2005-08-01	27.40	27.60	27.19	27.25	1535300
2005-08-02	27.23	27.60	27.23	27.54	1427800
2005-08-03	27.46	27.66	27.35	27.54	1281800
2005-08-04	27.33	27.92	27.24	27.28	1113000
2005-08-05	27.28	27.48	27.00	27.11	1155600
2005-08-08	27.20	27.22	26.82	26.86	1390900
2005-08-09	27.09	27.67	27.04	27.50	1510100
2005-08-10	27.70	28.00	27.28	27.35	1925200
2005-08-11	27.30	27.47	27.12	27.31	1284400
2005-08-12	27.29	27.53	26.91	27.14	1212100
2005-08-15	27.06	27.22	26.85	27.12	1373100
2005-08-16	27.06	27.15	26.50	26.52	1819600
2005-08-17	26.56	26.93	26.31	26.79	1868300
2005-08-18	26.80	26.85	26.49	26.56	2367000
2005-08-19	26.70	26.84	26.49	26.49	1523500
2005-08-22	26.57	26.98	26.56	26.90	2130500
2005-08-23	26.88	27.00	26.72	26.94	1382400
2005-08-24	26.94	27.02	26.60	26.74	1200800
2005-08-25	26.73	26.94	26.53	26.62	1575500
2005-08-26	26.74	27.11	26.74	26.94	1662800
2005-08-29	26.92	27.13	26.63	27.02	1272800
2005-08-30	27.05	27.51	27.01	27.44	2287300
2005-08-31	27.78	27.84	27.44	27.72	2730400
2005-09-01	27.72	27.95	27.22	27.30	2147100
2005-09-02	27.30	27.31	26.87	26.98	1863900
2005-09-06	27.03	27.46	26.98	27.20	1370200
2005-09-07	27.10	27.44	27.00	27.33	2210800
2005-09-08	27.20	27.22	26.82	26.88	2143200
2005-09-09	26.88	27.15	26.70	26.99	1785900
2005-09-12	27.05	27.34	26.87	27.10	2129800
2005-09-13	27.40	27.40	27.00	27.06	2475400
2005-09-14	27.00	27.06	26.54	26.91	3323700
2005-09-15	27.00	27.32	26.97	27.21	2551000
2005-09-16	27.37	27.64	27.30	27.40	2754400
2005-09-19	27.60	28.56	27.60	28.02	4111900
2005-09-20	28.00	28.13	27.29	27.50	3146700
2005-09-21	27.40	27.57	27.09	27.36	1916200
2005-09-22	27.27	27.83	26.98	27.78	2094800
2005-09-23	27.71	27.86	27.43	27.52	1197900
2005-09-26	27.75	27.75	27.09	27.13	1724900
2005-09-27	27.19	27.35	26.93	27.12	1503700
2005-09-28	27.17	27.64	27.00	27.19	1054500
2005-09-29	27.13	27.37	26.90	27.26	1008500
2005-09-30	27.14	27.35	26.95	27.00	1817500
2005-10-03	27.00	27.39	27.00	27.32	1454000
2005-10-04	27.40	28.08	27.40	27.64	1942800
2005-10-05	27.51	27.54	27.19	27.27	1550800
2005-10-06	27.10	27.22	26.84	27.02	2581400
2005-10-07	27.12	27.25	26.55	26.88	1477900
2005-10-10	26.86	26.99	26.60	26.61	1627700
2005-10-11	26.63	26.85	26.18	26.35	2278500
2005-10-12	26.12	26.23	25.72	26.16	3307800
2005-10-13	26.16	26.27	25.64	26.09	1761600
2005-10-14	26.15	26.45	26.03	26.28	977200
2005-10-17	26.26	26.33	25.96	26.18	1048100
2005-10-18	26.17	26.22	25.82	26.04	1426900
2005-10-19	25.84	26.49	25.66	26.46	1541700
2005-10-20	26.49	26.75	26.12	26.26	1182800
2005-10-21	26.30	26.79	26.17	26.27	1074700
2005-10-24	26.30	26.81	26.18	26.60	1641700
2005-10-25	26.60	27.17	26.55	26.72	1449400
2005-10-26	26.71	26.97	26.47	26.50	1185400
2005-10-27	26.41	26.74	26.21	26.38	1286500
2005-10-28	26.36	26.66	26.13	26.59	1221400
2005-10-31	26.53	26.67	26.21	26.49	2051700
2005-11-01	26.50	26.97	26.42	26.72	1380800
2005-11-02	26.08	26.39	25.44	26.31	3648400
2005-11-03	26.33	26.54	25.84	25.93	1863300
2005-11-04	25.92	26.45	25.90	26.33	1487000
2005-11-07	26.30	26.73	26.25	26.33	1937900
2005-11-08	26.39	26.50	26.21	26.30	1812700
2005-11-09	26.30	26.60	26.02	26.02	3550100
2005-11-10	26.40	28.20	25.80	27.85	7923000
2005-11-11	27.92	28.19	27.71	27.83	2727200
2005-11-14	27.62	27.82	27.50	27.65	1890000
2005-11-15	27.70	28.15	27.68	27.80	2955300
2005-11-16	27.83	28.63	27.82	28.54	3555600
2005-11-17	28.55	28.76	28.27	28.61	2152100
2005-11-18	28.99	28.99	28.48	28.54	2345000
2005-11-21	28.75	29.42	28.64	29.35	2583400
2005-11-22	29.25	29.31	28.90	29.07	1972700
2005-11-23	29.10	29.53	29.03	29.48	1257500
2005-11-25	29.55	29.55	29.15	29.29	771900
2005-11-28	29.46	29.85	29.32	29.66	2825500
2005-11-29	29.82	29.88	29.44	29.59	1992400
2005-11-30	29.65	29.95	29.35	29.35	1386600
2005-12-01	29.39	29.85	29.27	29.70	2068200
2005-12-02	29.77	29.86	29.58	29.70	1592900
2005-12-05	30.00	30.00	29.78	29.95	2384700
2005-12-06	29.96	30.12	29.91	30.04	2324300
2005-12-07	30.14	30.25	30.03	30.15	2755500
2005-12-08	30.14	30.16	29.79	29.88	1758000
2005-12-09	29.94	30.07	29.65	29.93	956800
2005-12-12	29.93	30.40	29.91	30.24	1488100
2005-12-13	30.23	30.39	29.91	29.98	1504900
2005-12-14	29.90	30.14	29.84	30.00	1947100
2005-12-15	29.90	29.97	29.76	29.80	1607600
2005-12-16	29.80	29.90	28.83	29.50	2087500
2005-12-19	29.54	29.75	29.40	29.49	856500
2005-12-20	29.42	29.88	29.40	29.81	1710900
2005-12-21	30.06	30.69	30.01	30.49	2739300
2005-12-22	30.51	30.75	30.32	30.71	1278700
2005-12-23	30.66	30.79	30.49	30.66	858400
2005-12-27	30.77	31.00	30.74	30.76	1491600
2005-12-28	30.72	31.29	30.65	31.18	1675000
2005-12-29	31.04	31.17	30.92	31.07	1422200
2005-12-30	30.75	30.89	30.65	30.78	1001400
2006-01-03	30.88	31.00	30.12	30.74	1671400
2006-01-04	30.67	31.07	30.59	31.04	2369500
2006-01-05	31.00	31.00	30.30	30.53	1891600
2006-01-06	30.75	30.98	30.61	30.87	2073600
2006-01-09	30.75	31.10	30.75	30.92	1445300
2006-01-10	30.72	31.25	30.70	31.15	2322000
2006-01-11	31.15	31.55	31.11	31.45	2066800
2006-01-12	31.49	32.07	31.29	31.64	2241300
2006-01-13	31.72	32.03	31.56	31.76	1327700
2006-01-17	32.00	32.16	31.77	32.10	2579000
2006-01-18	32.00	32.25	31.86	31.92	2594200
2006-01-19	34.10	35.53	34.00	35.32	22038800
2006-01-20	35.27	36.59	35.12	35.45	8975000
2006-01-23	35.45	36.09	35.36	35.67	5694800
2006-01-24	35.59	35.91	35.28	35.72	4535200
2006-01-25	35.43	35.60	35.17	35.43	5120700
2006-01-26	35.43	35.81	35.43	35.81	2608100
2006-01-27	35.70	36.00	35.67	35.99	2043000
2006-01-30	36.00	36.11	35.78	35.80	1717400
2006-01-31	35.75	35.98	35.73	35.78	2068700
2006-02-01	35.25	36.05	35.21	36.05	2127000
2006-02-02	36.07	36.20	35.74	35.90	4138700
2006-02-03	34.95	36.00	34.95	35.83	1618400
2006-02-06	35.73	36.16	35.43	36.09	3103400
2006-02-07	36.00	36.33	35.90	36.00	2779700
2006-02-08	36.66	37.18	35.96	36.25	4479200
2006-02-09	36.43	36.56	36.15	36.21	2275400
2006-02-10	36.25	36.93	36.21	36.84	2402500
2006-02-13	36.70	37.07	36.65	36.82	1447800
2006-02-14	36.77	36.78	36.25	36.60	2224500
2006-02-15	36.38	36.59	36.25	36.56	2475300
2006-02-16	36.55	36.75	36.35	36.73	971100
2006-02-17	36.66	36.67	36.25	36.41	1194800
2006-02-21	36.41	36.50	35.65	35.74	2778600
2006-02-22	35.70	35.79	35.46	35.65	2440900
2006-02-23	35.65	36.13	35.60	35.77	2504300
2006-02-24	35.95	36.26	35.89	36.17	924500
2006-02-27	36.27	36.71	36.19	36.61	2242100
2006-02-28	36.32	36.40	35.73	35.77	3819300
2006-03-01	35.93	36.29	35.93	36.02	2139000
2006-03-02	35.90	36.39	35.45	35.52	2174300
2006-03-03	35.50	35.60	35.34	35.43	1789600
2006-03-06	35.35	35.83	35.18	35.21	1316900
2006-03-07	35.21	35.65	35.15	35.44	1797600
2006-03-08	35.30	35.79	35.16	35.58	1251800
2006-03-09	35.53	35.80	34.87	34.95	1087700
2006-03-10	35.05	35.13	34.87	35.05	1469900
2006-03-13	35.22	35.53	35.07	35.11	1146000
2006-03-14	35.00	35.05	34.70	35.00	1228300
2006-03-15	35.10	35.41	35.03	35.24	922100
2006-03-16	35.25	35.49	34.79	34.82	1710500
2006-03-17	34.72	35.04	34.72	34.98	1572100
2006-03-20	35.10	35.16	34.73	34.74	1582300
2006-03-21	34.65	35.06	34.53	34.90	1652600
2006-03-22	34.68	34.68	34.11	34.23	2267100
2006-03-23	34.09	34.31	33.55	34.06	2120600
2006-03-24	34.83	34.83	33.11	34.65	2173400
2006-03-27	34.60	34.90	34.13	34.64	1295400
2006-03-28	34.50	34.76	34.46	34.57	1386000
2006-03-29	34.50	35.20	34.50	35.16	1644000
2006-03-30	35.20	35.92	35.20	35.44	3250700
2006-03-31	35.40	35.65	34.96	35.22	1325600
2006-04-03	36.00	36.13	35.72	35.85	5651400
2006-04-04	35.78	36.26	35.60	36.18	2035300
2006-04-05	36.23	36.66	36.14	36.32	1814100
2006-04-06	36.24	36.94	36.16	36.79	1668500
2006-04-07	36.89	37.08	36.62	36.68	1518800
2006-04-10	36.63	36.68	36.13	36.24	1343600
2006-04-11	36.14	36.15	35.50	35.80	1954300
2006-04-12	35.90	35.90	34.95	35.14	2567900
2006-04-13	35.03	35.46	34.99	35.25	1142900
2006-04-17	35.11	35.45	35.01	35.41	1068900
2006-04-18	35.49	35.66	34.96	35.04	2786600
2006-04-19	34.95	35.15	34.72	34.92	2356200
2006-04-20	36.00	38.50	36.00	38.14	8149500
2006-04-21	37.31	37.82	36.55	36.93	4661800
2006-04-24	36.90	37.86	36.74	37.67	3097800
2006-04-25	37.70	38.75	37.52	38.70	4831600
2006-04-26	39.00	39.22	37.97	38.10	3239300
2006-04-27	37.99	38.60	37.74	38.17	1922600
2006-04-28	37.92	38.15	37.75	37.93	1449800
2006-05-01	37.86	38.38	37.53	37.69	2171500
2006-05-02	37.71	37.87	37.38	37.62	1879000
2006-05-03	37.62	38.09	37.60	38.05	2093100
2006-05-04	38.13	39.24	38.07	39.15	3242500
2006-05-05	39.25	39.30	39.00	39.20	2756100
2006-05-08	39.23	39.35	38.95	39.21	2083300
2006-05-09	39.23	39.31	39.01	39.25	1540200
2006-05-10	39.14	39.29	39.08	39.20	1067800
2006-05-11	39.25	39.39	38.83	39.18	1690200
2006-05-12	38.96	39.00	38.41	38.86	1598300
2006-05-15	38.56	38.73	38.14	38.69	1793200
2006-05-16	38.74	38.74	38.21	38.34	1996600
2006-05-17	38.55	38.71	37.57	37.62	2068500
2006-05-18	37.60	37.86	36.90	36.92	2406400
2006-05-19	36.45	36.92	35.80	36.80	2775800
2006-05-22	36.74	36.96	35.92	36.53	1648400
2006-05-23	36.48	36.82	36.07	36.10	2161800
2006-05-24	35.94	36.31	35.43	36.00	2192800
2006-05-25	36.09	36.70	35.80	36.56	1375000
2006-05-26	37.09	37.32	36.77	37.09	1088500
2006-05-30	37.16	37.30	36.44	36.50	1951400
2006-05-31	36.65	37.23	36.61	37.23	1429800
2006-06-01	37.17	37.66	36.65	37.25	1585200
2006-06-02	37.10	37.15	36.03	36.56	1691400
2006-06-05	36.60	36.86	36.08	36.23	1081500
2006-06-06	36.20	36.25	35.08	35.46	3321700
2006-06-07	35.53	35.73	35.16	35.51	2459700
2006-06-08	35.57	36.48	35.55	36.24	2755300
2006-06-09	36.24	36.83	36.20	36.42	2232700
2006-06-12	36.55	36.59	35.49	35.71	1900500
2006-06-13	35.58	36.07	35.30	35.48	1532700
2006-06-14	35.32	35.64	35.16	35.61	1807900
2006-06-15	35.80	36.47	35.66	36.43	2318300
2006-06-16	36.75	36.85	36.26	36.43	2882300
2006-06-19	36.35	36.48	35.55	35.78	1720500
2006-06-20	35.74	36.11	35.50	36.05	1680400
2006-06-21	35.91	36.46	35.82	36.35	2018200
2006-06-22	36.19	36.42	35.46	35.59	1605200
2006-06-23	35.30	35.75	35.25	35.58	1126600
2006-06-26	35.54	35.77	35.21	35.44	1518000
2006-06-27	35.27	35.39	34.91	35.22	1822100
2006-06-28	35.32	36.59	34.71	35.94	3513400
2006-06-29	36.95	37.40	36.50	37.19	3760100
2006-06-30	37.29	38.13	37.20	37.94	2046000
2006-07-03	38.01	38.24	37.09	37.24	923500
2006-07-05	36.87	37.05	36.56	37.00	1451600
2006-07-06	36.90	37.16	36.52	37.10	1145700
2006-07-07	37.10	37.34	36.70	36.80	1155200
2006-07-10	36.80	37.30	36.27	36.45	1432900
2006-07-11	36.30	37.08	36.04	36.91	2704900
2006-07-12	36.85	37.00	36.21	36.51	2704600
2006-07-13	36.43	36.49	35.99	36.20	1519400
2006-07-14	35.96	36.15	35.50	35.80	1400600
2006-07-17	35.55	36.19	35.48	36.04	1234800
2006-07-18	35.95	36.45	35.54	35.93	1734700
2006-07-19	36.18	37.00	35.71	36.68	2228400
2006-07-20	37.54	38.58	36.80	37.85	4921600
2006-07-21	37.90	38.13	37.13	37.37	3157000
2006-07-24	37.49	38.98	37.43	38.71	3576800
2006-07-25	38.62	38.93	38.25	38.74	2816400
2006-07-26	38.47	38.87	38.13	38.34	4512900
2006-07-27	38.47	38.60	37.43	37.75	1978200
2006-07-28	38.00	38.00	37.58	37.80	2032100
2006-07-31	37.80	38.66	37.66	38.66	1844200
2006-08-01	39.20	39.24	38.30	39.04	3305900
2006-08-02	39.03	39.25	38.44	38.53	2726300
2006-08-03	37.93	38.54	37.82	38.24	2032700
2006-08-04	38.27	38.33	37.63	37.81	1787300
2006-08-07	37.74	37.75	37.18	37.31	2801400
2006-08-08	37.51	37.75	36.99	37.25	2618100
2006-08-09	37.32	37.74	37.03	37.13	1348000
2006-08-10	36.90	37.38	36.79	37.28	2525000
2006-08-11	37.18	37.37	36.82	36.91	1541500
2006-08-14	37.16	37.66	36.48	36.51	2370600
2006-08-15	36.74	37.25	36.70	37.10	2708900
2006-08-16	37.95	37.95	37.35	37.43	3127100
2006-08-17	37.48	37.62	37.23	37.30	2336100
2006-08-18	37.35	37.70	37.29	37.56	1925800
2006-08-21	37.35	37.43	37.03	37.21	1845800
2006-08-22	37.20	37.89	37.02	37.80	2305000
2006-08-23	37.80	37.94	37.12	37.47	1478600
2006-08-24	37.52	37.78	37.36	37.47	2152300
2006-08-25	37.40	37.41	37.01	37.26	1238100
2006-08-28	37.20	38.14	37.20	37.99	1906800
2006-08-29	38.10	38.32	38.00	38.17	1689600
2006-08-30	38.20	38.50	37.93	38.41	1727800
2006-08-31	38.49	39.31	38.41	38.68	3229700
2006-09-01	38.40	38.54	38.02	38.19	1795000
2006-09-05	38.29	38.63	37.97	38.22	2011800
2006-09-06	37.81	38.06	37.51	37.78	2093800
2006-09-07	37.65	39.11	37.65	38.66	4683100
2006-09-08	38.45	39.13	38.35	38.67	1578600
2006-09-11	38.61	38.93	38.21	38.51	1969000
2006-09-12	38.39	39.44	38.31	39.25	2844400
2006-09-13	39.10	39.50	38.70	39.30	2627200
2006-09-14	39.15	39.33	39.00	39.25	2165800
2006-09-15	39.45	40.42	39.40	40.26	5389700
2006-09-18	40.02	40.32	39.21	39.40	3628800
2006-09-19	39.17	39.43	39.10	39.28	2411800
2006-09-20	39.32	39.76	39.20	39.51	1821800
2006-09-21	39.40	39.65	39.21	39.49	1502700
2006-09-22	39.42	39.44	39.01	39.24	1460000
2006-09-25	39.48	40.09	39.35	39.92	1973000
2006-09-26	39.82	40.77	39.60	40.74	3754000
2006-09-27	41.00	42.34	40.85	41.55	5684500
2006-09-28	41.40	41.88	41.28	41.66	2187100
2006-09-29	41.66	42.04	41.38	41.50	2677000
2006-10-02	41.50	41.57	41.10	41.33	2307900
2006-10-03	41.36	41.38	40.93	41.21	2100500
2006-10-04	41.16	42.21	41.12	41.84	2079600
2006-10-05	42.01	43.00	41.96	42.47	1975600
2006-10-06	42.26	42.46	41.90	42.33	1390900
2006-10-09	42.44	42.93	42.00	42.75	1254400
2006-10-10	42.62	42.90	42.08	42.83	2162400
2006-10-11	42.56	42.61	41.90	42.13	1597900
2006-10-12	42.19	42.59	42.19	42.50	1454700
2006-10-13	42.40	42.40	41.84	42.00	2071700
2006-10-16	41.81	41.99	41.55	41.79	2076400
2006-10-17	41.30	41.85	40.96	41.57	2605200
2006-10-18	41.79	42.02	41.23	41.57	2730400
2006-10-19	41.47	42.01	41.19	41.22	2081200
2006-10-20	41.39	41.73	40.73	41.69	1520000
2006-10-23	41.85	42.29	41.72	42.00	1488400
2006-10-24	42.09	42.19	41.70	42.13	2039500
2006-10-25	42.02	42.34	41.85	42.25	1306300
2006-10-26	42.40	42.49	41.86	42.09	1356900
2006-10-27	42.86	42.93	42.19	42.36	2021300
2006-10-30	42.60	42.61	42.25	42.43	1175400
2006-10-31	42.59	42.71	42.22	42.51	1646900
2006-11-01	42.70	42.70	41.65	41.89	2022400
2006-11-02	41.85	42.18	41.35	41.54	1954100
2006-11-03	41.58	42.10	41.41	41.46	2348500
2006-11-06	42.03	43.41	42.03	43.19	3867600
2006-11-07	42.50	42.77	40.49	40.99	8136200
2006-11-08	41.41	43.31	41.06	43.20	7256900
2006-11-09	43.35	43.36	42.81	43.00	2130900
2006-11-10	42.99	42.99	42.46	42.72	1410000
2006-11-13	42.65	44.00	42.64	43.36	1979100
2006-11-14	43.67	43.67	42.68	43.31	1698700
2006-11-15	43.50	44.90	43.40	44.26	3954000
2006-11-16	44.55	44.99	44.35	44.49	2129600
2006-11-17	44.32	45.23	44.29	45.07	1798700
2006-11-20	45.00	45.26	44.79	44.94	2130400
2006-11-21	44.94	44.99	44.26	44.39	2072800
2006-11-22	44.70	45.18	44.50	45.06	932300
2006-11-24	44.81	44.90	44.40	44.67	373500
2006-11-27	44.50	44.55	43.70	43.76	2804000
2006-11-28	43.60	44.10	43.46	43.59	1966700
2006-11-29	43.63	44.24	43.55	44.09	1621400
2006-11-30	44.24	44.40	43.73	43.78	1665800
2006-12-01	43.91	44.03	43.40	43.75	1360700
2006-12-04	43.96	44.79	43.82	44.31	1682600
2006-12-05	44.60	45.13	44.10	45.13	1802500
2006-12-06	44.97	45.13	44.50	44.92	1586800
2006-12-07	45.00	45.20	44.75	45.10	1024100
2006-12-08	45.32	45.58	44.96	45.05	1116600
2006-12-11	45.20	45.46	44.97	45.18	956800
2006-12-12	45.01	45.37	44.95	45.17	1925000
2006-12-13	45.26	45.68	45.16	45.52	2032200
2006-12-14	45.29	46.19	45.28	45.76	2099400
2006-12-15	45.77	46.50	45.00	45.02	13279600
2006-12-18	45.03	45.69	44.99	45.33	1630600
2006-12-19	45.09	45.75	44.96	45.68	3017900
2006-12-20	45.85	46.40	45.54	46.22	2516800
2006-12-21	46.24	46.60	45.89	46.12	1411400
2006-12-22	46.05	46.10	45.55	45.99	870800
2006-12-26	45.83	46.08	45.76	46.08	981000
2006-12-27	46.15	46.76	46.10	46.76	1283000
2006-12-28	46.74	46.74	45.98	46.11	1915800
2006-12-29	46.02	46.54	45.98	46.20	1268700
2007-01-03	46.43	46.64	46.10	46.29	3460600
2007-01-04	46.00	46.45	45.74	46.14	2578600
2007-01-05	45.90	45.99	45.41	45.71	2110000
2007-01-08	45.54	45.92	45.25	45.89	2069200
2007-01-09	46.10	46.84	45.93	46.77	2819800
2007-01-10	46.80	47.52	46.33	47.43	2854000
2007-01-11	47.49	47.96	47.22	47.96	2270600
2007-01-12	47.95	48.09	47.38	48.00	2920900
2007-01-16	47.92	48.47	47.80	48.26	3889900
2007-01-17	48.21	48.79	47.17	47.18	5980400
2007-01-18	45.95	46.49	45.58	46.10	6226000
2007-01-19	45.98	46.52	45.84	46.49	2783300
2007-01-22	46.45	46.70	46.18	46.60	2539100
2007-01-23	46.60	46.60	46.24	46.60	2832400
2007-01-24	46.50	47.37	46.42	47.36	2991300
2007-01-25	47.27	47.27	46.09	46.20	3600800
2007-01-26	45.00	45.81	44.71	45.35	5267600
2007-01-29	45.25	45.35	43.74	44.10	5576800
2007-01-30	44.89	44.89	44.43	44.58	3768100
2007-01-31	44.21	44.34	41.68	43.46	6821800
2007-02-01	44.00	44.53	43.81	44.32	3185000
2007-02-02	44.45	44.59	43.88	43.94	2942600
2007-02-05	43.95	44.66	43.91	44.34	2475200
2007-02-06	44.24	44.35	43.62	44.02	2502700
2007-02-07	44.80	44.80	43.60	43.71	2909500
2007-02-08	43.80	44.08	43.24	44.01	2123300
2007-02-09	44.00	44.21	43.18	43.38	1864700
2007-02-12	42.97	43.25	42.04	42.21	3854967
2007-02-13	42.20	42.48	41.88	41.99	4615091
2007-02-14	42.15	42.37	42.07	42.19	2555243
2007-02-15	42.16	42.96	41.68	42.78	3870200
2007-02-16	42.50	43.06	42.40	42.94	2732900
2007-02-20	42.94	43.72	42.50	43.58	3013300
2007-02-21	43.33	44.53	43.12	44.39	4206300
2007-02-22	44.59	44.60	44.05	44.38	2730200
2007-02-23	44.20	44.24	43.59	43.66	2177100
2007-02-26	43.66	43.90	42.65	42.72	2832863
2007-02-27	41.75	42.25	39.52	40.79	7628800
2007-02-28	41.80	41.80	40.65	41.26	4272800
2007-03-01	40.85	41.38	39.86	40.96	3325528
2007-03-02	40.68	41.06	40.37	40.45	2486700
2007-03-05	40.12	40.67	38.97	38.99	6228500
2007-03-06	40.20	40.43	39.73	39.95	6384400
2007-03-07	39.76	40.30	39.70	39.77	5200400
2007-03-08	40.00	40.42	39.93	40.19	2818600
2007-03-09	40.26	40.41	39.52	39.82	2223300
2007-03-12	39.50	39.69	38.89	38.97	4208600
2007-03-13	38.52	39.03	38.41	38.78	4059300
2007-03-14	38.25	38.89	37.89	38.52	3441100
2007-03-15	38.37	39.25	38.34	39.09	3448100
2007-03-16	39.16	39.22	38.80	39.08	2655700
2007-03-19	39.45	39.88	39.28	39.79	2802800
2007-03-20	39.62	40.31	39.57	39.94	2698100
2007-03-21	40.09	40.76	39.84	40.74	2195200
2007-03-22	39.90	41.12	39.90	40.42	1973200
2007-03-23	40.80	41.35	40.80	40.95	1736300
2007-03-26	40.92	40.92	40.28	40.72	1824100
2007-03-27	40.50	40.72	39.89	39.96	2137900
2007-03-28	39.88	40.28	39.55	40.13	1605800
2007-03-29	40.34	40.79	40.00	40.60	2188500
2007-03-30	40.60	40.84	39.98	40.38	1751775
2007-04-02	40.31	40.37	39.87	40.01	2554200
2007-04-03	40.11	40.59	39.52	39.67	3466200
2007-04-04	39.70	40.09	39.45	39.77	1814320
2007-04-05	39.79	40.69	39.71	40.61	1783700
2007-04-09	40.57	40.79	40.16	40.38	1668000
2007-04-10	40.13	40.32	39.65	39.85	2692337
2007-04-11	39.66	39.86	38.88	39.09	3018155
2007-04-12	39.14	39.55	38.74	39.43	2622900
2007-04-13	40.00	40.00	39.25	39.82	1724500
2007-04-16	40.06	40.26	39.71	40.25	1771846
2007-04-17	40.40	40.55	39.57	39.68	3010900
2007-04-18	39.48	40.33	39.48	39.70	3297100
2007-04-19	38.00	39.78	36.80	39.30	16757454
2007-04-20	39.92	40.18	39.51	40.00	6927842
2007-04-23	39.48	39.58	38.00	38.48	8531738
2007-04-24	38.50	39.56	38.19	39.30	8036392
2007-04-25	39.05	39.64	38.77	39.20	4271916
2007-04-26	39.15	39.50	38.90	39.20	2303160
2007-04-27	39.13	39.16	38.61	38.97	2428025
2007-04-30	39.08	39.50	38.14	38.14	2347064
2007-05-01	38.26	38.54	37.99	38.16	2925550
2007-05-02	38.49	40.72	38.49	40.33	6791621
2007-05-03	40.36	40.36	39.74	40.06	3007300
2007-05-04	40.19	41.12	40.19	40.77	2843487
2007-05-07	40.77	41.09	39.96	40.08	2226181
2007-05-08	39.88	40.00	39.66	39.83	2372126
2007-05-09	39.80	40.30	39.70	40.25	2311100
2007-05-10	40.18	40.18	38.96	39.00	2994800
2007-05-11	39.21	39.39	38.62	38.91	3328125
2007-05-14	38.75	38.84	38.18	38.56	4163412
2007-05-15	38.69	38.70	38.01	38.07	3631500
2007-05-16	38.22	38.29	37.95	38.26	2171700
2007-05-17	38.38	38.38	37.80	37.88	3679200
2007-05-18	38.00	41.47	37.80	40.62	17079238
2007-05-21	40.50	41.02	39.91	40.05	5210867
2007-05-22	40.68	41.55	40.65	40.95	4978200
2007-05-23	41.39	41.84	41.04	41.40	3544950
2007-05-24	41.52	41.66	40.47	40.60	3371365
2007-05-25	40.90	41.63	40.78	40.81	2283097
2007-05-29	40.65	41.08	40.45	40.58	2130100
2007-05-30	40.46	40.48	39.98	40.19	3510485
2007-05-31	40.34	40.74	40.07	40.19	2253151
2007-06-01	40.25	40.66	40.17	40.42	1627900
2007-06-04	41.97	41.97	40.12	41.45	4039500
2007-06-05	42.00	42.00	41.15	41.59	3663620
2007-06-06	41.51	41.51	40.62	40.85	2863928
2007-06-07	40.89	41.19	39.60	39.63	3370525
2007-06-08	39.64	40.14	39.15	39.64	3438700
2007-06-11	39.69	39.74	39.10	39.18	2288400
2007-06-12	39.01	39.10	38.55	38.66	3710500
2007-06-13	38.75	38.94	38.52	38.85	3151400
2007-06-14	38.92	39.15	38.78	39.00	2069250
2007-06-15	39.90	39.90	38.90	39.18	5052850
2007-06-18	39.25	39.45	39.06	39.18	2154900
2007-06-19	39.06	39.32	39.01	39.24	2159000
2007-06-20	39.30	39.35	38.81	38.81	4488000
2007-06-21	38.86	39.13	38.72	38.99	5658900
2007-06-22	38.86	39.10	38.71	38.73	4107600
2007-06-25	38.82	39.16	38.79	38.87	4005200
2007-06-26	39.10	39.15	38.56	39.01	4848550
2007-06-27	38.77	39.43	38.70	39.39	3572000
2007-06-28	39.38	39.85	39.25	39.60	3019059
2007-06-29	39.55	40.40	39.50	39.70	2845000
2007-07-02	40.00	40.42	39.70	40.19	2774886
2007-07-03	40.22	40.37	39.98	40.07	594000
2007-07-05	40.16	40.30	39.99	40.18	2073850
2007-07-06	40.20	40.41	39.86	40.30	1572029
2007-07-09	40.40	40.40	39.74	40.27	2740500
2007-07-10	39.90	39.95	39.26	39.29	6642269
2007-07-11	39.29	39.62	38.38	38.63	6502700
2007-07-12	38.68	38.90	36.91	37.44	11184146
2007-07-13	37.52	38.03	37.30	37.68	5575530
2007-07-16	37.77	37.93	37.29	37.35	3816375
2007-07-17	37.52	37.59	36.70	36.94	5964650
2007-07-18	36.80	37.44	36.75	37.37	4093403
2007-07-19	38.70	39.76	37.85	38.09	9571770
2007-07-20	38.01	38.13	36.84	37.01	6407766
2007-07-23	37.26	37.95	36.91	37.23	4206900
2007-07-24	37.15	37.58	36.89	37.01	4267897
2007-07-25	37.01	37.50	36.69	36.84	3858420
2007-07-26	36.52	36.65	35.45	36.26	6607019
2007-07-27	36.25	36.25	35.34	35.50	4389599
2007-07-30	35.60	35.78	35.18	35.72	4758925
2007-07-31	35.83	36.25	35.30	35.32	3435683
2007-08-01	35.35	35.93	35.26	35.84	3441386
2007-08-02	35.85	36.12	35.20	35.44	3874827
2007-08-03	35.59	35.68	34.20	34.21	6186695
2007-08-06	34.50	34.60	33.57	34.30	9188020
2007-08-07	34.02	34.76	33.78	34.58	8370800
2007-08-08	34.67	35.77	34.67	35.41	5247263
2007-08-09	35.00	35.68	33.90	34.49	5858408
2007-08-10	34.00	35.72	33.93	35.45	4019125
2007-08-13	35.62	35.90	35.06	35.17	2369500
2007-08-14	35.14	35.20	34.75	34.94	2363511
2007-08-15	35.15	35.18	34.34	34.45	2279232
2007-08-16	34.40	34.49	33.59	34.41	4826905
2007-08-17	34.97	36.20	34.42	34.91	3707528
2007-08-20	34.91	35.45	34.61	35.24	1800600
2007-08-21	35.23	35.72	35.12	35.47	2047500
2007-08-22	36.00	36.49	35.81	36.36	2647200
2007-08-23	36.86	37.05	35.41	35.65	2273200
2007-08-24	35.40	36.41	35.40	36.36	1669000
2007-08-27	36.12	36.45	36.06	36.21	1405565
2007-08-28	35.90	36.16	35.73	35.77	2387300
2007-08-29	36.40	37.35	36.39	37.33	3363400
2007-08-30	37.30	38.48	36.90	38.25	4399000
2007-08-31	38.58	38.99	38.14	38.17	2911100
2007-09-04	38.22	39.17	38.15	38.94	2571600
2007-09-05	38.75	39.07	38.63	39.06	2252500
2007-09-06	39.14	39.16	38.73	38.97	1515900
2007-09-07	38.54	38.83	38.04	38.25	2078700
2007-09-10	38.49	39.20	38.47	38.83	2050500
2007-09-11	38.85	39.66	38.81	39.64	2474900
2007-09-12	39.89	41.24	39.89	40.92	4451800
2007-09-13	41.25	41.54	40.89	41.15	3322400
2007-09-14	40.95	41.56	40.73	41.36	2074500
2007-09-17	41.00	41.99	41.00	41.23	1899600
2007-09-18	41.23	42.54	41.23	42.46	2668000
2007-09-19	42.91	43.32	42.21	42.52	3174400
2007-09-20	42.40	43.34	42.39	42.55	3364000
2007-09-21	43.02	43.11	42.50	42.55	3456700
2007-09-24	42.45	42.73	41.77	41.86	2601800
2007-09-25	41.80	42.03	41.32	41.89	2277300
2007-09-26	42.28	42.71	41.82	42.56	2050300
2007-09-27	42.70	42.84	42.21	42.52	3065200
2007-09-28	42.50	43.13	42.50	43.10	2354000
2007-10-01	43.37	43.77	43.06	43.60	2022200
2007-10-02	43.50	43.88	43.08	43.45	1949100
2007-10-03	43.20	43.53	42.83	43.11	1992000
2007-10-04	43.00	43.88	42.79	43.83	1952700
2007-10-05	44.00	44.28	43.78	44.10	2040800
2007-10-08	44.11	44.16	43.60	43.96	1342800
2007-10-09	44.00	44.05	43.49	43.79	1393600
2007-10-10	43.55	44.20	43.53	43.95	1621200
2007-10-11	44.20	44.25	42.77	43.05	1907500
2007-10-12	43.00	43.96	42.96	43.83	1082000
2007-10-15	43.79	43.84	42.53	42.64	1893400
2007-10-16	42.54	42.83	42.35	42.60	1552900
2007-10-17	42.83	43.20	42.48	42.91	1706900
2007-10-18	42.80	43.86	42.74	43.83	1848100
2007-10-19	43.70	43.83	42.32	42.40	2207400
2007-10-22	41.92	42.19	41.00	41.16	3316100
2007-10-23	41.46	42.25	41.15	42.11	1674900
2007-10-24	42.05	42.29	41.10	41.50	1963700
2007-10-25	41.59	42.21	41.31	41.67	1760000
2007-10-26	42.05	42.85	41.60	42.78	1401600
2007-10-29	42.99	43.56	42.77	43.52	2444829
2007-10-30	43.26	43.75	42.75	43.50	2024100
2007-10-31	44.12	44.12	43.05	43.61	2368838
2007-11-01	41.61	43.64	40.40	42.75	6176300
2007-11-02	42.65	43.66	42.57	43.66	2384500
2007-11-05	43.48	44.68	43.24	44.36	2684827
2007-11-06	44.40	45.05	44.13	45.05	1931950
2007-11-07	44.93	45.09	43.77	43.79	3378605
2007-11-08	44.00	44.00	43.10	43.93	3151742
2007-11-09	43.26	44.45	43.26	44.35	2927676
2007-11-12	43.96	44.68	43.55	43.61	2839269
2007-11-13	43.89	44.33	43.76	44.10	2530910
2007-11-14	44.15	44.26	41.98	42.20	4589600
2007-11-15	42.00	42.39	41.52	41.81	2643570
2007-11-16	42.01	42.20	41.29	41.91	1951656
2007-11-19	41.56	41.89	40.87	40.95	1761348
2007-11-20	41.00	41.30	40.39	41.13	3082760
2007-11-21	40.71	41.35	40.34	41.02	1843886
2007-11-23	41.21	41.74	41.13	41.74	730161
2007-11-26	41.66	42.25	41.13	41.13	1499927
2007-11-27	41.07	41.79	40.97	41.56	1736859
2007-11-28	41.79	42.89	41.65	42.89	1803802
2007-11-29	42.67	43.74	42.54	43.65	2188247
2007-11-30	44.08	44.25	43.50	43.66	2174983
2007-12-03	43.50	44.49	43.04	43.21	2880612
2007-12-04	43.00	43.44	42.65	42.66	2105480
2007-12-05	42.97	43.28	41.97	43.02	4270023
2007-12-06	43.00	44.16	42.91	44.16	1507855
2007-12-07	44.15	44.69	43.42	43.57	2059440
2007-12-10	43.60	43.97	43.32	43.47	1232882
2007-12-11	43.45	44.09	43.08	43.08	1976161
2007-12-12	43.96	44.08	43.43	44.01	2433502
2007-12-13	43.88	45.72	43.26	45.01	6516237
2007-12-14	44.93	44.93	43.87	44.14	3204698
2007-12-17	44.00	44.73	43.86	44.26	2412611
2007-12-18	44.50	44.80	43.25	43.82	2426698
2007-12-19	43.99	44.43	43.26	43.79	2063102
2007-12-20	44.00	44.90	43.91	44.45	1884000
2007-12-21	44.88	45.03	44.72	44.99	2512718
2007-12-24	44.80	45.15	44.60	44.86	520614
2007-12-26	44.65	45.03	44.31	44.95	1082400
2007-12-27	44.91	45.00	44.12	44.12	1248550
2007-12-28	44.69	44.77	44.02	44.11	1197896
2007-12-31	44.00	44.39	43.68	43.93	1451378
2008-01-02	44.12	44.23	42.80	43.25	2244160
2008-01-03	43.31	43.55	43.03	43.20	1490600
2008-01-04	43.05	43.09	42.38	42.46	2292286
2008-01-07	42.64	42.68	41.78	42.61	2376505
2008-01-08	42.74	43.16	41.04	41.08	2780421
2008-01-09	41.13	41.63	40.14	41.54	3522563
2008-01-10	41.31	42.61	41.19	42.38	2898164
2008-01-11	41.94	42.29	41.13	41.18	2112456
2008-01-14	41.43	41.43	40.82	40.92	1825200
2008-01-15	40.50	41.44	39.59	39.61	2840677
2008-01-16	39.39	40.09	38.95	39.72	4503608
2008-01-17	38.67	41.38	38.27	39.41	6741338
2008-01-18	39.01	39.37	37.53	38.09	5391070
2008-01-22	36.50	39.55	35.80	39.12	4937910
2008-01-23	38.12	40.59	37.02	40.47	5022910
2008-01-24	40.61	41.35	39.89	41.26	3696018
2008-01-25	41.09	41.50	39.37	39.56	3936398
2008-01-28	39.54	40.62	38.83	40.59	2844145
2008-01-29	40.76	41.84	40.22	40.93	2370898
2008-01-30	40.83	41.84	40.59	40.94	2240300
2008-01-31	40.34	43.07	40.25	42.68	3505334
2008-02-01	42.68	43.60	42.36	43.44	2408793
2008-02-04	43.28	43.72	42.78	43.00	1664300
2008-02-05	42.17	43.01	42.16	42.54	2199679
2008-02-06	42.83	43.00	42.02	42.18	2021455
2008-02-07	42.03	44.19	41.88	43.87	3374159
2008-02-08	43.55	44.11	42.96	43.45	2162609
2008-02-11	43.35	46.81	43.23	46.30	8372764
2008-02-12	46.40	47.57	45.96	46.89	4711389
2008-02-13	46.77	47.55	45.95	46.25	3814566
2008-02-14	46.35	47.50	45.93	46.50	4343044
2008-02-15	46.41	46.41	45.56	46.22	3334515
2008-02-19	46.66	47.25	46.22	46.54	3502393
2008-02-20	46.23	46.90	45.71	46.74	3333394
2008-02-21	47.10	47.38	45.76	45.80	3755074
2008-02-22	45.90	48.47	45.90	48.26	6934724
2008-02-25	48.26	49.12	47.90	49.06	3736618
2008-02-26	48.84	49.41	48.46	48.60	3630702
2008-02-27	48.00	48.74	47.08	47.12	5109629
2008-02-28	47.05	47.45	46.40	46.52	3168933
2008-02-29	46.03	46.66	44.94	45.15	3483979
2008-03-03	45.15	47.04	45.15	46.95	3539609
2008-03-04	46.70	47.48	46.22	47.01	3559949
2008-03-05	46.13	47.10	45.43	45.98	4377711
2008-03-06	45.66	46.01	44.48	44.57	2839481
2008-03-07	44.13	44.34	43.00	43.61	3858500
2008-03-10	43.56	44.12	42.76	42.83	2545203
2008-03-11	43.71	45.27	42.80	45.27	4336609
2008-03-12	45.28	45.50	44.22	44.24	3654175
2008-03-13	43.72	45.25	43.34	45.07	4264072
2008-03-14	45.32	45.32	43.30	43.90	4037469
2008-03-17	42.78	44.62	42.68	44.01	3541222
2008-03-18	44.67	45.43	44.00	45.43	2711559
2008-03-19	45.50	46.00	43.50	43.52	3818729
2008-03-20	43.59	45.25	43.52	45.17	3558772
2008-03-24	45.06	46.84	45.06	46.22	3589712
2008-03-25	46.45	46.93	45.97	46.41	2736202
2008-03-26	46.45	46.45	45.35	45.80	2154593
2008-03-27	46.01	46.01	42.02	42.26	6097485
2008-03-28	42.38	42.93	39.94	40.02	8882744
2008-03-31	40.00	41.42	39.85	40.21	4744421
2008-04-01	40.20	41.46	40.01	41.15	3380607
2008-04-02	41.30	41.52	40.93	41.31	3722600
2008-04-03	41.15	41.39	40.54	41.18	2589470
2008-04-04	40.59	41.62	40.59	41.53	2185508
2008-04-07	41.75	41.87	39.02	39.51	6794291
2008-04-08	39.16	40.21	39.09	40.10	3179165
2008-04-09	40.04	40.25	38.32	38.77	4509541
2008-04-10	38.55	39.29	38.33	38.70	3197700
2008-04-11	38.32	38.79	38.03	38.21	2018851
2008-04-14	38.26	38.52	37.64	37.75	1915853
2008-04-15	37.52	37.85	36.52	36.93	6471888
2008-04-16	37.34	38.17	36.97	38.01	4461384
2008-04-17	35.87	37.70	33.63	35.70	14916846
2008-04-18	35.91	36.84	35.15	35.51	6266786
2008-04-21	35.25	35.60	34.97	35.06	4914931
2008-04-22	34.79	35.22	33.38	33.79	9985755
2008-04-23	33.38	34.90	33.27	34.30	4303939
2008-04-24	34.29	34.92	34.29	34.73	4822055
2008-04-25	34.96	35.87	34.65	35.54	6767917
2008-04-28	35.79	35.79	34.45	34.58	3309709
2008-04-29	34.47	34.84	34.18	34.24	3146549
2008-04-30	34.12	35.11	33.50	34.74	7307832
2008-05-01	34.63	35.68	33.88	35.67	4401311
2008-05-02	35.86	37.35	35.51	35.72	4243561
2008-05-05	35.57	35.81	34.56	34.89	3124548
2008-05-06	34.46	34.83	34.28	34.70	2427907
2008-05-07	34.73	35.34	33.95	34.04	3071078
2008-05-08	34.46	34.91	34.26	34.65	2071952
2008-05-09	34.42	35.34	34.15	35.26	2677042
2008-05-12	35.15	35.40	34.46	35.29	2062918
2008-05-13	35.31	36.21	34.65	35.94	3947212
2008-05-14	36.03	36.20	35.35	35.50	2186036
2008-05-15	35.33	36.37	35.33	36.34	3240737
2008-05-16	36.52	36.75	35.82	36.19	2967414
2008-05-19	36.30	36.62	35.80	35.99	1963296
2008-05-20	35.88	35.88	35.23	35.70	2227308
2008-05-21	35.50	35.60	34.15	34.46	2859506
2008-05-22	34.46	35.02	33.88	34.56	1958998
2008-05-23	34.42	34.96	34.03	34.57	1829316
2008-05-27	34.28	35.23	34.28	34.38	2635223
2008-05-28	34.54	35.49	34.25	35.35	4165264
2008-05-29	35.21	36.25	35.21	35.94	1518575
2008-05-30	36.00	36.00	35.16	35.66	1644708
2008-06-02	35.45	35.65	34.29	34.74	3251378
2008-06-03	34.79	35.32	34.45	34.74	2663314
2008-06-04	34.65	35.78	34.56	35.08	1496592
2008-06-05	35.14	35.74	34.96	35.74	1468382
2008-06-06	35.04	35.50	33.68	33.75	6639241
2008-06-09	33.86	34.06	33.16	33.31	4539251
2008-06-10	33.13	33.35	32.47	33.00	5177051
2008-06-11	33.00	33.26	31.36	31.37	7489159
2008-06-12	31.68	31.68	29.97	30.36	9023720
2008-06-13	30.51	31.30	30.22	31.26	4659139
2008-06-16	31.00	31.67	30.80	31.46	3753139
2008-06-17	31.68	31.68	30.47	30.48	3363902
2008-06-18	30.14	30.41	29.53	29.72	3537345
2008-06-19	29.76	30.31	29.55	30.20	3332003
2008-06-20	30.03	30.18	28.94	29.32	4052554
2008-06-23	29.27	29.55	28.67	28.79	2783828
2008-06-24	28.64	29.49	28.08	28.95	3541479
2008-06-25	29.00	29.23	28.29	28.39	5342169
2008-06-26	28.02	28.25	27.18	27.31	8462319
2008-06-27	26.14	26.18	24.38	24.91	17299591
2008-06-30	23.50	25.65	23.50	24.98	8945642
2008-07-01	24.74	24.74	23.27	24.28	10628819
2008-07-02	24.33	24.61	23.56	23.64	5431112
2008-07-03	23.98	23.98	23.12	23.18	3839509
2008-07-07	23.45	25.13	23.45	24.69	7060735
2008-07-08	24.72	25.80	24.52	25.72	6824674
2008-07-09	25.53	25.63	23.63	23.63	4340988
2008-07-10	23.67	24.73	23.01	23.66	7240823
2008-07-11	23.43	24.72	22.83	23.89	5440469
2008-07-14	24.14	24.37	23.32	23.52	4249478
2008-07-15	23.51	24.63	22.68	23.76	5467195
2008-07-16	23.98	24.80	23.29	24.66	5778575
2008-07-17	23.80	23.81	21.29	22.77	18142154
2008-07-18	22.07	22.91	21.69	22.48	7973364
2008-07-21	23.01	23.01	21.98	22.30	7549318
2008-07-22	22.18	23.34	21.74	23.29	6141125
2008-07-23	23.40	25.90	23.29	23.97	8476873
2008-07-24	23.93	24.01	22.46	22.54	4306166
2008-07-25	22.29	22.99	22.01	22.11	4162700
2008-07-28	22.08	22.43	21.60	21.85	3181547
2008-07-29	21.02	22.31	20.91	22.10	5388064
2008-07-30	22.18	22.88	21.42	21.74	4404169
2008-07-31	21.51	22.30	21.24	21.71	5135382
2008-08-01	21.73	22.07	20.80	20.88	5091740
2008-08-04	21.17	21.61	20.44	21.42	3328157
2008-08-05	21.57	22.66	21.24	22.41	4197229
2008-08-06	22.36	22.86	21.83	22.68	3315096
2008-08-07	22.52	22.88	21.92	22.08	2616799
2008-08-08	22.00	24.11	22.00	23.82	5525915
2008-08-11	23.72	24.28	23.33	23.43	3746695
2008-08-12	23.53	24.14	23.01	23.21	2519309
2008-08-13	23.18	23.27	22.36	22.76	3039308
2008-08-14	22.50	24.42	22.25	24.21	5177132
2008-08-15	24.28	24.55	23.05	23.99	3274886
2008-08-18	24.12	24.12	22.59	22.81	3233898
2008-08-19	22.62	22.83	21.53	21.92	3758794
2008-08-20	22.00	22.43	21.35	21.35	4284193
2008-08-21	21.17	22.25	21.01	21.85	3368078
2008-08-22	22.35	22.37	21.66	22.22	1944930
2008-08-25	22.00	22.16	20.94	20.98	3558634
2008-08-26	21.09	21.20	20.72	21.04	2462706
2008-08-27	21.11	21.56	21.00	21.39	2505349
2008-08-28	21.49	22.06	21.43	21.71	2606580
2008-08-29	21.81	21.81	21.35	21.43	1511345
2008-09-02	21.81	22.35	21.72	22.00	2876018
2008-09-03	21.93	22.00	21.35	21.68	2689708
2008-09-04	21.58	21.68	20.05	20.11	4870639
2008-09-05	20.10	20.83	20.07	20.25	8170581
2008-09-08	21.01	21.68	20.80	21.15	5458983
2008-09-09	21.13	21.50	20.16	20.17	4694120
2008-09-10	20.33	20.52	19.84	19.95	4326734
2008-09-11	19.89	20.58	19.55	20.12	4247964
2008-09-12	19.86	20.17	19.46	19.51	4870431
2008-09-15	19.25	20.17	18.79	18.79	4978435
2008-09-16	18.45	19.23	18.03	18.81	6176674
2008-09-17	18.62	18.70	17.68	17.70	5371133
2008-09-18	17.99	18.14	16.68	17.88	5513736
2008-09-19	19.48	20.40	18.08	18.39	4852989
2008-09-22	18.18	18.50	17.30	17.38	3187559
2008-09-23	17.39	17.76	15.22	16.07	9732210
2008-09-24	16.35	17.14	16.05	16.41	4936203
2008-09-25	16.50	16.96	16.38	16.73	3870102
2008-09-26	16.87	18.47	16.51	18.44	6693114
2008-09-29	18.08	18.13	16.35	16.80	5568242
2008-09-30	17.08	17.33	16.60	17.18	3682933
2008-10-01	16.98	18.18	16.89	17.77	4792576
2008-10-02	17.65	17.92	16.14	16.24	4830144
2008-10-03	16.80	16.80	15.48	15.52	4701586
2008-10-06	15.25	15.70	13.43	14.36	8887202
2008-10-07	14.56	14.57	13.48	13.67	6433388
2008-10-08	13.03	15.11	13.03	14.37	9775555
2008-10-09	14.76	14.76	13.19	13.50	6508932
2008-10-10	12.77	14.33	11.82	13.60	8550953
2008-10-13	14.40	14.83	13.65	14.81	4877672
2008-10-14	16.28	16.28	13.92	14.17	7012991
2008-10-15	14.18	14.18	11.93	12.24	6932066
2008-10-16	12.55	13.11	11.93	12.47	7236017
2008-10-17	12.13	13.07	11.91	12.80	5377395
2008-10-20	12.98	13.64	12.85	13.38	4431270
2008-10-21	13.42	13.78	12.82	12.92	2841585
2008-10-22	12.83	12.83	11.30	11.66	3654561
2008-10-23	11.74	11.99	10.69	11.16	5042741
2008-10-24	10.26	11.28	10.13	10.85	3381205
2008-10-27	10.44	11.04	10.07	10.21	4677267
2008-10-28	10.45	11.31	9.76	11.27	5525965
2008-10-29	11.05	13.27	11.05	12.57	7636291
2008-10-30	12.91	13.64	11.61	12.01	6363590
2008-10-31	11.93	14.05	11.93	14.00	6858312
2008-11-03	13.98	14.01	12.84	13.07	3102631
2008-11-04	13.42	15.10	13.17	14.60	4489110
2008-11-05	14.47	14.47	13.23	13.38	2789570
2008-11-06	13.22	13.68	12.30	12.36	2890839
2008-11-07	12.42	12.93	12.02	12.37	2595722
2008-11-10	12.47	12.64	11.38	11.70	2730090
2008-11-11	11.52	11.54	10.64	11.12	3094400
2008-11-12	10.85	11.07	10.43	10.47	3694354
2008-11-13	10.57	11.23	10.12	11.12	7406746
2008-11-14	10.84	11.48	10.65	10.74	3594205
2008-11-17	10.67	10.72	10.02	10.04	3587999
2008-11-18	10.13	10.37	9.67	10.04	4150413
2008-11-19	10.00	10.14	8.57	8.69	4564206
2008-11-20	8.59	8.79	7.51	7.58	8357107
2008-11-21	7.75	7.90	7.03	7.69	5505590
2008-11-24	7.84	9.23	7.84	9.00	6733997
2008-11-25	9.18	9.69	8.61	9.18	4946786
2008-11-26	8.95	10.27	8.85	10.12	4194554
2008-11-28	10.32	10.72	10.15	10.71	1622318
2008-12-01	10.46	10.46	9.79	9.80	4557318
2008-12-02	9.97	10.39	9.65	10.34	3251658
2008-12-03	10.09	10.92	9.97	10.73	5402336
2008-12-04	10.51	10.98	10.14	10.39	4043057
2008-12-05	10.17	10.89	9.88	10.86	3935694
2008-12-08	11.20	11.76	11.04	11.38	5166549
2008-12-09	11.23	11.65	10.84	11.03	3813199
2008-12-10	11.10	11.21	10.69	11.09	2879893
2008-12-11	10.98	11.24	10.17	10.32	3258477
2008-12-12	9.98	10.25	9.85	10.18	4053068
2008-12-15	10.58	10.78	10.07	10.26	2546983
2008-12-16	10.67	11.77	10.28	11.76	5220406
2008-12-17	11.52	12.02	11.33	12.00	3983210
2008-12-18	12.50	12.62	10.94	11.27	2781877
2008-12-19	11.37	11.80	11.20	11.71	5514457
2008-12-22	11.67	11.67	10.68	11.03	2556863
2008-12-23	11.07	11.48	10.66	10.70	2047951
2008-12-24	10.73	11.03	10.67	10.92	712852
2008-12-26	11.00	11.08	10.56	10.74	1043604
2008-12-29	10.73	10.78	10.27	10.50	2220562
2008-12-30	10.56	11.37	10.33	11.26	4130411
2008-12-31	11.23	11.96	11.11	11.89	3945378
2009-01-02	11.88	12.93	11.77	12.80	3065119
2009-01-05	12.71	13.49	12.64	13.33	3581520
2009-01-06	13.59	14.00	13.48	13.90	4830202
2009-01-07	13.65	14.24	13.26	13.86	5673796
2009-01-08	13.81	13.95	13.25	13.84	3920759
2009-01-09	13.85	14.20	13.29	13.65	3387501
2009-01-12	13.58	13.67	12.79	13.04	3010712
2009-01-13	13.33	13.33	12.62	12.89	2977041
2009-01-14	12.59	12.75	11.82	12.06	4791832
2009-01-15	12.02	12.69	11.72	12.45	5509757
2009-01-16	12.60	12.82	11.66	11.95	4780539
2009-01-20	11.92	12.12	10.77	11.02	5659075
2009-01-21	11.41	11.58	10.74	11.57	4763866
2009-01-22	11.00	12.31	10.75	11.58	7067755
2009-01-23	11.01	12.08	11.01	11.79	3574789
2009-01-26	11.64	12.47	11.51	11.86	3051731
2009-01-27	12.01	12.43	11.80	11.89	3537524
2009-01-28	12.20	12.47	11.90	12.08	2932734
2009-01-29	11.97	12.10	11.17	11.22	2651089
2009-01-30	11.26	11.45	10.36	10.60	4766683
2009-02-02	10.23	10.55	10.16	10.43	3112310
2009-02-03	10.47	10.61	10.08	10.46	3295433
2009-02-04	10.47	10.66	10.07	10.16	4353345
2009-02-05	10.13	10.83	10.00	10.65	3935994
2009-02-06	10.64	11.17	10.48	11.03	2405538
2009-02-09	11.00	11.34	10.77	10.98	3330599
2009-02-10	10.87	10.98	10.07	10.15	3648271
2009-02-11	10.25	10.41	9.89	10.07	3173828
2009-02-12	9.87	10.10	9.42	9.80	6549560
2009-02-13	9.79	9.79	9.24	9.39	4820208
2009-02-17	9.02	9.63	8.85	9.44	4952025
2009-02-18	9.51	9.60	9.14	9.34	4699204
2009-02-19	9.47	9.53	9.18	9.19	4800940
2009-02-20	9.04	9.61	8.89	9.38	4029897
2009-02-23	9.53	9.54	9.04	9.09	4504698
2009-02-24	9.18	9.79	9.06	9.73	5474096
2009-02-25	9.64	9.81	9.30	9.54	5178888
2009-02-26	9.66	9.84	9.21	9.27	4249283
2009-02-27	9.05	9.15	8.75	8.82	6337597
2009-03-02	8.63	8.68	7.89	8.03	7737962
2009-03-03	8.03	8.73	8.03	8.48	8001089
2009-03-04	8.67	8.79	7.86	8.28	8525339
2009-03-05	8.03	8.08	7.50	7.79	6372230
2009-03-06	7.89	7.95	7.15	7.47	6162115
2009-03-09	7.08	7.40	6.81	7.12	8442243
2009-03-10	7.40	8.23	7.30	8.22	7442167
2009-03-11	8.34	8.54	7.95	8.13	5403664
2009-03-12	8.14	8.79	7.90	8.71	6409415
2009-03-13	8.79	9.30	8.71	9.25	4634617
2009-03-16	9.44	9.71	9.17	9.19	4415202
2009-03-17	9.29	9.37	9.05	9.34	4315226
2009-03-18	9.36	10.03	9.16	9.88	3883456
2009-03-19	10.05	10.16	9.63	9.67	4123891
2009-03-20	9.68	9.75	8.90	9.12	4599402
2009-03-23	9.46	9.99	9.25	9.99	3667273
2009-03-24	9.84	10.18	9.69	9.77	5595574
2009-03-25	9.89	10.27	9.45	9.84	5340182
2009-03-26	9.84	10.36	9.70	10.04	5962008
2009-03-27	10.05	10.33	9.83	9.87	4718452
2009-03-30	9.57	9.70	9.00	9.19	3506760
2009-03-31	9.26	9.54	9.18	9.22	4324317
2009-04-01	9.00	9.61	8.94	9.51	3216434
2009-04-02	9.88	10.47	9.77	10.02	5566686
2009-04-03	10.05	11.67	10.05	11.66	8231652
2009-04-06	11.78	12.04	11.51	11.60	5895520
2009-04-07	11.37	11.37	10.72	10.74	3933891
2009-04-08	10.65	11.11	10.64	10.77	4461640
2009-04-09	11.08	11.69	10.97	11.55	4964719
2009-04-13	11.23	11.72	11.23	11.49	4319702
2009-04-14	11.53	11.91	11.23	11.43	3875391
2009-04-15	11.38	11.84	11.27	11.64	3588424
2009-04-16	11.53	11.70	11.29	11.40	6363253
2009-04-17	11.47	11.77	11.30	11.61	7220643
2009-04-20	11.39	11.64	10.67	10.78	3826449
2009-04-21	10.78	11.17	10.53	11.09	3980861
2009-04-22	10.99	11.76	10.70	11.18	7923054
2009-04-23	10.50	12.49	10.50	11.30	11737808
2009-04-24	10.93	11.89	10.89	11.44	6805764
2009-04-27	11.24	11.27	10.21	10.36	7115580
2009-04-28	10.25	10.55	10.01	10.32	5884075
2009-04-29	10.81	11.08	10.41	10.93	6534846
2009-04-30	11.45	12.92	11.30	12.35	12737422
2009-05-01	12.38	12.95	12.15	12.72	8167092
2009-05-04	12.92	14.21	12.79	14.21	11222515
2009-05-05	13.80	15.65	13.65	15.07	15206650
2009-05-06	15.71	16.26	15.46	16.02	26596494
2009-05-07	16.08	16.24	14.92	15.14	12608807
2009-05-08	15.25	15.60	14.63	15.00	10163146
2009-05-11	15.06	15.06	14.33	14.74	6201359
2009-05-12	14.75	14.85	13.68	14.27	6779740
2009-05-13	13.96	13.96	13.13	13.22	8313992
2009-05-14	12.89	13.87	12.87	13.67	6074303
2009-05-15	13.52	14.06	13.38	13.60	5067578
2009-05-18	13.80	14.74	13.72	14.74	6313319
2009-05-19	14.74	15.31	14.72	14.83	5341021
2009-05-20	14.97	15.35	14.79	14.99	5036590
2009-05-21	14.76	15.89	14.33	15.80	11895122
2009-05-22	16.04	16.14	15.16	15.42	5676414
2009-05-26	15.21	15.94	15.07	15.84	5060110
2009-05-27	15.80	16.62	15.57	16.35	9318575
2009-05-28	16.64	16.65	15.74	16.40	7869085
2009-05-29	15.69	17.44	15.69	17.36	12511635
2009-06-01	17.63	18.15	17.36	17.72	8531361
2009-06-02	17.67	17.70	17.01	17.24	5879732
2009-06-03	17.02	17.13	16.33	16.66	5112675
2009-06-04	16.70	17.13	16.45	17.02	4872723
2009-06-05	17.40	17.51	17.00	17.02	6606034
2009-06-08	17.06	17.13	16.40	16.86	7220795
2009-06-09	16.97	17.36	16.65	16.95	6685936
2009-06-10	17.10	17.45	15.94	16.29	8342143
2009-06-11	16.28	16.92	16.19	16.46	5762302
2009-06-12	16.36	16.36	15.81	16.30	5652544
2009-06-15	16.09	16.20	15.50	15.76	5405277
2009-06-16	15.86	16.31	15.37	15.68	7308611
2009-06-17	15.48	15.89	15.18	15.58	9568245
2009-06-18	15.63	15.86	15.50	15.71	4831299
2009-06-19	15.85	16.49	15.64	16.26	4613290
2009-06-22	15.77	15.90	14.88	15.09	6430752
2009-06-23	15.08	15.30	14.53	14.73	7042378
2009-06-24	14.88	15.57	14.75	15.12	5507545
2009-06-25	14.99	15.79	14.95	15.74	5227562
2009-06-26	15.72	16.54	15.70	16.52	6728848
2009-06-29	16.57	16.65	16.23	16.38	4218956
2009-06-30	16.38	16.56	15.77	15.90	5578663
2009-07-01	16.00	16.06	15.61	15.65	6542216
2009-07-02	15.49	15.59	14.99	15.02	3253830
2009-07-06	15.01	15.04	14.24	14.60	6625848
2009-07-07	14.58	14.58	13.85	13.93	7338529
2009-07-08	13.99	14.19	13.58	13.98	8261837
2009-07-09	14.15	14.55	13.90	14.37	3451351
2009-07-10	14.27	14.75	14.15	14.67	5374753
2009-07-13	14.74	14.87	14.27	14.84	4632294
2009-07-14	14.83	15.87	14.66	15.64	6893142
2009-07-15	16.21	16.50	16.12	16.36	9781124
2009-07-16	16.33	17.25	16.13	17.13	7382406
2009-07-17	17.00	17.95	17.00	17.68	8597185
2009-07-20	17.77	18.43	17.70	18.10	6653384
2009-07-21	18.33	18.43	17.46	17.51	7158286
2009-07-22	17.60	17.60	16.87	17.49	9785062
2009-07-23	18.62	20.25	18.30	19.76	14580944
2009-07-24	19.56	20.03	19.21	19.74	6552073
2009-07-27	19.70	19.78	19.12	19.55	4964537
2009-07-28	19.40	19.50	18.99	19.29	4486669
2009-07-29	19.06	19.77	18.63	19.22	4954767
2009-07-30	19.48	20.05	19.48	19.72	5138124
2009-07-31	19.57	20.10	19.43	19.75	4706793
2009-08-03	20.29	20.78	19.91	20.42	5814242
2009-08-04	20.49	21.39	20.45	20.61	7307409
2009-08-05	20.63	20.99	19.83	19.97	6400147
2009-08-06	20.06	20.27	19.45	19.61	4752256
2009-08-07	20.00	20.23	19.65	19.92	4575880
2009-08-10	20.00	20.05	19.29	19.42	4615476
2009-08-11	19.38	19.42	18.84	18.89	8369726
2009-08-12	18.89	19.30	18.85	19.13	7950866
2009-08-13	19.27	19.61	19.01	19.58	3380819
2009-08-14	19.51	19.59	18.94	19.06	3246051
2009-08-17	18.86	18.92	18.20	18.25	4174404
2009-08-18	18.93	19.39	18.80	19.17	5384527
2009-08-19	19.08	19.38	18.78	19.26	3709149
2009-08-20	19.10	20.04	19.10	19.97	5756885
2009-08-21	20.19	20.99	20.03	20.79	5101877
2009-08-24	20.76	21.12	20.26	20.50	4005447
2009-08-25	20.75	20.98	20.39	20.67	3172953
2009-08-26	20.80	21.29	20.44	21.23	4921527
2009-08-27	21.15	21.39	20.81	21.23	4034258
2009-08-28	21.13	21.99	20.93	21.08	3078279
2009-08-31	20.83	20.97	20.22	20.92	5296663
2009-09-01	20.88	21.27	19.67	19.69	6695305
2009-09-02	19.56	20.25	19.39	20.07	7584493
2009-09-03	20.35	20.63	20.00	20.58	3749131
2009-09-04	20.44	21.19	20.44	20.99	2908385
2009-09-08	21.26	21.53	20.99	21.28	3713339
2009-09-09	21.30	22.19	21.27	22.01	5945469
2009-09-10	22.18	22.84	21.78	22.57	5644961
2009-09-11	22.59	23.05	22.31	22.63	3257362
2009-09-14	22.36	23.08	22.29	23.05	2724953
2009-09-15	23.11	23.30	22.58	22.76	6373783
2009-09-16	22.82	23.18	22.39	22.62	4960418
2009-09-17	22.60	23.00	22.08	22.26	4535040
2009-09-18	22.45	22.50	21.75	21.83	4218402
2009-09-21	21.55	22.04	21.20	21.47	4768543
2009-09-22	21.62	22.06	21.43	21.65	3042061
2009-09-23	21.67	21.96	21.23	21.25	2993255
2009-09-24	21.30	21.50	20.80	21.00	3647355
2009-09-25	20.92	21.27	20.73	20.86	3149134
2009-09-28	20.95	21.49	20.72	21.34	2290058
2009-09-29	21.46	21.77	21.23	21.40	1888803
2009-09-30	21.67	21.85	20.66	21.48	3897139
2009-10-01	21.43	21.45	20.16	20.22	4800357
2009-10-02	19.83	20.19	19.61	19.94	4539369
2009-10-05	19.93	20.68	19.87	20.58	4329585
2009-10-06	20.68	20.97	20.30	20.79	3550499
2009-10-07	20.68	21.03	20.61	20.69	2253916
2009-10-08	20.90	21.67	20.73	21.27	4017264
2009-10-09	21.29	21.63	21.05	21.52	3766630
2009-10-12	21.55	21.88	21.33	21.45	2109521
2009-10-13	21.37	21.86	21.32	21.60	2515376
2009-10-14	21.84	22.42	21.84	22.22	3386230
2009-10-15	22.02	22.02	21.60	21.98	2088671
2009-10-16	21.69	21.90	21.22	21.71	2875402
2009-10-19	21.72	21.94	21.37	21.71	1771375
2009-10-20	21.75	21.75	20.84	21.06	3099835
2009-10-21	20.98	22.04	20.98	21.54	4724025
2009-10-22	21.58	21.74	20.89	21.40	3925840
2009-10-23	21.55	21.59	20.77	20.82	3189899
2009-10-26	20.88	21.60	20.36	20.53	3581268
2009-10-27	20.31	20.31	18.79	19.16	9989577
2009-10-28	19.06	19.16	17.83	18.10	8843748
2009-10-29	18.22	18.88	18.20	18.64	4318658
2009-10-30	18.51	19.24	17.69	17.84	6142011
2009-11-02	17.89	18.82	17.55	18.45	6483158
2009-11-03	18.23	18.71	18.03	18.52	4902652
2009-11-04	18.78	19.46	18.56	18.60	6302471
2009-11-05	18.91	19.16	18.22	18.56	6863014
2009-11-06	19.25	20.60	19.19	20.18	9009039
2009-11-09	20.41	20.88	20.28	20.51	4689148
2009-11-10	20.47	20.61	20.07	20.44	2861122
2009-11-11	20.75	20.90	20.28	20.59	3463279
2009-11-12	20.62	20.87	19.96	20.06	2958623
2009-11-13	20.22	20.71	20.13	20.62	4991019
2009-11-16	20.72	21.00	20.64	20.78	3116233
2009-11-17	20.80	21.05	20.43	20.49	3726793
2009-11-18	20.42	20.60	19.87	20.03	4446149
2009-11-19	19.74	19.78	19.26	19.57	5797431
2009-11-20	19.48	19.75	19.01	19.44	5929655
2009-11-23	19.70	19.86	19.45	19.54	3071629
2009-11-24	19.49	19.73	19.10	19.45	2215577
2009-11-25	19.40	19.96	19.40	19.91	1885116
2009-11-27	19.28	19.60	18.89	19.41	1357436
2009-11-30	19.32	19.50	18.46	18.89	6697227
2009-12-01	19.04	19.28	18.85	18.92	3424340
2009-12-02	18.93	19.20	18.82	18.97	4146858
2009-12-03	19.06	19.13	18.30	18.37	3760790
2009-12-04	18.58	18.75	17.68	18.44	6130562
2009-12-07	18.38	18.44	17.89	17.97	4705487
2009-12-08	17.91	18.33	17.53	18.25	5443341
2009-12-09	18.32	18.35	17.80	18.20	2679662
2009-12-10	18.28	18.69	18.15	18.23	3710469
2009-12-11	18.41	18.57	18.18	18.52	2530715
2009-12-14	18.65	18.95	18.38	18.88	2871752
2009-12-15	18.69	19.05	18.49	18.85	3039354
2009-12-16	18.84	19.17	18.84	19.11	3091585
2009-12-17	18.91	19.20	18.78	19.02	2588327
2009-12-18	19.14	19.45	19.07	19.37	4364979
2009-12-21	19.43	19.57	19.24	19.30	2200147
2009-12-22	19.47	19.50	19.02	19.12	2264630
2009-12-23	19.15	19.35	19.04	19.21	1823795
2009-12-24	19.18	19.28	19.00	19.07	522676
2009-12-28	19.07	19.20	18.86	18.99	2197223
2009-12-29	18.99	19.15	18.90	19.04	1164480
2009-12-30	18.94	19.10	18.77	18.87	1256266
2009-12-31	18.90	19.01	18.77	18.77	1270602
2010-01-04	19.04	19.69	18.63	19.68	5816684
2010-01-05	19.63	20.09	18.93	19.19	5938626
2010-01-06	19.24	19.33	18.69	18.86	4197706
2010-01-07	18.87	19.48	18.79	19.37	3101008
2010-01-08	19.24	19.49	19.13	19.24	1738217
2010-01-11	19.42	19.95	19.34	19.79	3928464
2010-01-12	19.64	19.74	19.31	19.56	2913113
2010-01-13	19.78	19.78	19.20	19.63	2995338
2010-01-14	19.63	20.46	19.48	20.41	5128362
2010-01-15	20.49	20.90	19.89	20.29	6258562
2010-01-19	20.23	20.72	20.08	20.42	3295621
2010-01-20	20.19	20.35	19.67	20.31	4665591
2010-01-21	20.27	20.68	19.90	20.20	4388760
2010-01-22	21.42	21.94	20.44	20.64	9866351
2010-01-25	20.51	20.99	19.61	19.98	8265883
2010-01-26	19.80	20.19	19.67	19.94	3595995
2010-01-27	19.95	19.99	18.87	19.04	7587129
2010-01-28	19.16	19.34	18.60	18.83	4670486
2010-01-29	19.30	19.43	18.19	18.34	7610231
2010-02-01	18.47	19.14	18.41	18.83	4821037
2010-02-02	18.86	19.12	18.78	18.99	4788505
2010-02-03	18.93	19.10	18.63	18.75	3802721
2010-02-04	18.58	18.65	17.80	17.82	4673082
2010-02-05	17.82	18.08	16.75	17.49	6626358
2010-02-08	17.46	17.93	17.25	17.57	4335493
2010-02-09	17.81	18.07	17.60	17.62	5206095
2010-02-10	17.62	17.95	17.62	17.71	4601394
2010-02-11	17.73	18.48	17.58	18.31	4969848
2010-02-12	18.28	18.29	17.94	18.08	3398436
2010-02-16	18.28	18.60	18.25	18.53	2047880
2010-02-17	18.57	18.65	18.10	18.17	3730237
2010-02-18	18.12	18.12	17.58	17.76	3963782
2010-02-19	17.71	18.15	17.66	18.02	2965885
2010-02-22	18.21	18.27	17.80	17.98	3080163
2010-02-23	17.87	17.92	17.33	17.49	4604993
2010-02-24	17.60	17.75	17.29	17.57	3135434
2010-02-25	17.39	17.55	16.96	17.53	5794132
2010-02-26	17.51	17.63	17.14	17.55	3442853
2010-03-01	17.64	17.88	17.59	17.79	3033182
2010-03-02	17.84	17.95	17.31	17.42	6404848
2010-03-03	17.46	18.04	17.36	17.80	4268749
2010-03-04	17.71	17.75	16.72	17.17	9865690
2010-03-05	17.18	17.50	16.99	17.10	6456065
2010-03-08	17.35	17.43	17.00	17.28	5178950
2010-03-09	17.20	17.20	16.85	16.99	7543691
2010-03-10	16.97	17.08	16.75	16.87	4251097
2010-03-11	16.83	16.99	16.65	16.97	3902189
2010-03-12	16.98	17.18	16.88	17.00	4256660
2010-03-15	16.92	16.99	16.18	16.62	6122877
2010-03-16	16.65	16.95	16.42	16.91	3990671
2010-03-17	16.93	17.21	16.89	17.04	4020380
2010-03-18	16.99	17.09	16.85	16.91	3075166
2010-03-19	16.95	17.14	16.92	17.00	4672935
2010-03-22	16.82	17.91	16.66	17.86	6699007
2010-03-23	17.99	18.11	17.67	17.89	4864121
2010-03-24	17.80	18.24	17.74	17.80	5304486
2010-03-25	18.03	18.22	17.64	17.64	4628424
2010-03-26	17.70	17.94	17.56	17.76	4644827
2010-03-29	17.81	18.46	17.80	18.44	5546900
2010-03-30	18.43	18.59	18.25	18.39	4196478
2010-03-31	18.30	18.65	18.20	18.45	4404930
2010-04-01	18.61	18.92	18.51	18.58	3853023
2010-04-05	18.65	19.59	18.55	19.47	7565100
2010-04-06	19.25	19.88	19.17	19.70	7198465
2010-04-07	19.59	19.79	19.17	19.41	5279903
2010-04-08	19.31	20.14	19.06	19.98	6416305
2010-04-09	20.03	20.03	19.71	19.89	3158923
2010-04-12	19.89	19.96	19.60	19.73	3948452
2010-04-13	19.73	19.81	19.38	19.54	5011924
2010-04-14	19.54	19.82	19.31	19.50	6796454
2010-04-15	19.40	19.90	19.25	19.58	7591717
2010-04-16	19.52	19.80	18.83	19.12	5400750
2010-04-19	19.06	19.40	18.46	18.88	5084271
2010-04-20	19.07	19.32	18.77	19.30	8039734
2010-04-21	19.32	19.46	19.21	19.45	6536914
2010-04-22	19.43	19.90	19.14	19.60	8689888
2010-04-23	20.00	21.64	19.98	21.18	13641743
2010-04-26	21.12	21.42	20.76	20.95	7394152
2010-04-27	21.24	21.27	20.51	20.56	6802707
2010-04-28	20.66	20.83	20.37	20.73	6543956
2010-04-29	20.97	21.86	20.90	21.49	6780768
2010-04-30	21.53	21.67	21.01	21.08	4847960
2010-05-03	21.15	21.85	21.15	21.72	3285337
2010-05-04	21.31	21.35	20.53	20.72	3794107
2010-05-05	20.50	21.23	20.25	20.77	3689603
2010-05-06	20.60	21.01	18.83	20.33	7272861
2010-05-07	20.20	20.52	19.58	19.97	7848586
2010-05-10	20.95	21.25	20.40	21.18	5516114
2010-05-11	20.89	21.44	20.86	21.09	3180393
2010-05-12	21.15	21.44	21.15	21.36	2959507
2010-05-13	21.37	21.62	21.09	21.09	4914038
2010-05-14	21.08	21.45	20.69	20.98	7431313
2010-05-17	21.07	21.24	20.23	20.81	3878317
2010-05-18	21.00	21.35	20.58	20.67	5575147
2010-05-19	20.49	21.09	20.22	20.40	4858355
2010-05-20	19.82	19.91	19.04	19.17	6377937
2010-05-21	18.78	19.53	18.62	19.31	6606941
2010-05-24	19.31	19.65	18.95	18.97	4283389
2010-05-25	18.37	18.85	18.26	18.77	6359471
2010-05-26	18.93	19.44	18.61	18.74	4824384
2010-05-27	19.26	20.00	19.25	19.96	5052969
2010-05-28	19.98	20.25	19.41	19.57	4508208
2010-06-01	19.34	19.63	19.06	19.12	4044423
2010-06-02	19.26	19.34	19.00	19.30	3090208
2010-06-03	19.42	19.94	19.32	19.87	3487399
2010-06-04	19.38	19.79	18.96	19.02	4077145
2010-06-07	19.03	19.31	18.62	18.67	4172351
2010-06-08	18.68	18.87	18.16	18.64	6068088
2010-06-09	18.79	19.02	18.22	18.32	4687331
2010-06-10	18.63	19.18	18.57	19.14	4468453
2010-06-11	18.74	19.25	18.74	19.22	2578534
2010-06-14	19.38	19.70	19.18	19.23	2748810
2010-06-15	19.47	19.62	19.31	19.59	2369030
2010-06-16	18.76	18.94	18.37	18.54	7862720
2010-06-17	18.53	18.76	18.28	18.52	4575373
2010-06-18	18.63	18.75	18.09	18.35	5006387
2010-06-21	18.62	18.82	17.98	18.11	4021017
2010-06-22	18.08	18.25	17.62	17.68	4137679
2010-06-23	17.66	17.74	17.35	17.46	4634234
2010-06-24	17.38	17.44	16.75	16.76	4632571
2010-06-25	16.80	17.27	16.60	17.09	6083396
2010-06-28	17.03	17.19	16.68	16.69	3241487
2010-06-29	16.41	16.50	16.01	16.13	5472832
2010-06-30	16.02	16.42	15.63	15.70	6534268
2010-07-01	15.62	16.05	15.46	15.97	5557720
2010-07-02	16.09	16.11	15.21	15.45	5533377
2010-07-06	15.76	15.89	15.32	15.45	3965582
2010-07-07	15.43	16.07	15.38	16.04	5218210
2010-07-08	16.23	16.26	15.75	15.94	2941531
2010-07-09	15.89	16.08	15.77	15.86	5517553
2010-07-12	15.71	15.95	15.42	15.55	4124524
2010-07-13	15.67	16.32	15.67	16.15	4635802
2010-07-14	16.11	16.33	15.99	16.29	2776088
2010-07-15	16.23	16.23	15.63	15.76	6958085
2010-07-16	15.65	15.77	14.93	14.97	6922976
2010-07-19	15.00	15.35	14.97	15.19	4489790
2010-07-20	14.92	15.30	14.78	15.29	4259577
2010-07-21	15.39	15.42	15.03	15.12	5321182
2010-07-22	15.34	15.84	15.30	15.69	4079121
2010-07-23	15.69	15.98	15.43	15.96	4117945
2010-07-26	16.35	16.80	16.22	16.74	6773497
2010-07-27	16.78	16.90	16.51	16.70	5358722
2010-07-28	16.14	16.35	14.90	15.02	14517287
2010-07-29	15.05	15.19	14.65	14.98	6908744
2010-07-30	14.75	15.32	14.68	15.24	5323156
2010-08-02	15.51	15.83	15.30	15.71	4275279
2010-08-03	15.57	15.69	15.38	15.61	4776802
2010-08-04	15.55	15.68	15.39	15.65	4709792
2010-08-05	15.67	15.81	15.52	15.59	4437415
2010-08-06	15.43	15.63	15.22	15.50	3285659
2010-08-09	15.57	15.81	15.50	15.75	2354424
2010-08-10	15.54	15.71	15.46	15.58	2777557
2010-08-11	15.24	15.46	15.21	15.35	5623820
2010-08-12	15.00	15.31	14.81	15.26	5533873
2010-08-13	15.15	15.50	15.14	15.22	3647830
2010-08-16	15.08	15.28	15.02	15.22	2907172
2010-08-17	15.37	15.77	15.29	15.63	2508571
2010-08-18	15.63	15.81	15.38	15.67	3023667
2010-08-19	15.49	15.59	15.15	15.36	4113591
2010-08-20	15.22	15.36	15.17	15.33	3831199
2010-08-23	15.37	15.50	15.24	15.29	3383477
2010-08-24	15.08	15.20	14.84	14.85	4444510
2010-08-25	14.76	15.02	14.63	14.95	3087577
2010-08-26	14.94	15.17	14.88	15.07	3885871
2010-08-27	15.19	15.25	14.85	15.21	3698171
2010-08-30	15.22	15.39	14.83	14.83	2616133
2010-08-31	14.77	15.03	14.52	14.60	2961796
2010-09-01	14.80	15.17	14.74	15.10	2752844
2010-09-02	15.03	15.41	14.90	15.37	2126377
2010-09-03	15.60	15.67	15.28	15.60	1950613
2010-09-07	15.47	15.59	15.09	15.12	1733857
2010-09-08	15.15	15.39	15.11	15.14	2469458
2010-09-09	15.31	15.62	15.28	15.48	3107304
2010-09-10	15.55	15.65	15.36	15.53	1416488
2010-09-13	15.70	15.80	15.60	15.74	2143224
2010-09-14	15.72	15.75	15.52	15.56	2052655
2010-09-15	15.41	15.57	15.25	15.30	3444361
2010-09-16	15.22	15.39	15.08	15.10	2518308
2010-09-17	14.91	15.07	14.70	15.05	7485305
2010-09-20	15.09	15.29	14.93	15.25	4133186
2010-09-21	15.27	15.31	14.87	14.97	4506425
2010-09-22	14.92	14.96	14.47	14.49	3344149
2010-09-23	14.34	14.46	14.14	14.18	3668715
2010-09-24	14.44	14.51	13.78	13.82	9044949
2010-09-27	13.79	14.26	13.65	14.23	6087570
2010-09-28	14.24	14.42	13.98	14.40	3938356
2010-09-29	14.34	14.50	14.18	14.37	3471481
2010-09-30	14.48	14.71	14.30	14.45	4099497
2010-10-01	14.56	14.66	14.27	14.31	4046765
2010-10-04	14.31	14.50	14.00	14.01	3157028
2010-10-05	14.26	14.36	14.11	14.24	4441561
2010-10-06	14.21	14.28	14.12	14.21	3096420
2010-10-07	14.29	14.31	14.17	14.22	4768508
2010-10-08	14.24	14.73	14.09	14.69	5964067
2010-10-11	14.76	15.09	14.71	15.02	5357259
2010-10-12	14.90	14.97	14.64	14.84	3461349
2010-10-13	14.87	15.32	14.65	15.04	4304484
2010-10-14	14.97	15.00	14.64	14.73	3810401
2010-10-15	14.87	14.92	14.45	14.54	4572915
2010-10-18	14.60	14.67	14.41	14.44	2336527
2010-10-19	14.25	14.45	14.10	14.24	2741865
2010-10-20	14.26	14.51	14.25	14.36	2808056
2010-10-21	14.43	14.52	14.17	14.39	2589087
2010-10-22	14.44	14.81	14.28	14.81	4068030
2010-10-25	14.96	15.30	14.90	15.13	4561268
2010-10-26	15.08	15.52	15.01	15.31	3794799
2010-10-27	15.16	15.18	14.88	15.10	3267346
2010-10-28	14.93	15.73	14.93	15.67	6272468
2010-10-29	15.62	15.62	15.37	15.59	2290898
2010-11-01	15.70	15.79	15.45	15.49	2633533
2010-11-02	15.67	16.30	15.67	16.16	6013665
2010-11-03	16.16	16.55	16.08	16.44	3744040
2010-11-04	16.56	16.77	16.32	16.38	5024955
2010-11-05	16.35	16.55	16.35	16.55	2931666
2010-11-08	16.39	16.51	16.27	16.35	4417731
2010-11-09	16.48	16.48	16.19	16.32	3735978
2010-11-10	15.91	16.30	15.50	16.26	10084177
2010-11-11	16.02	16.31	15.97	16.24	5954525
2010-11-12	16.09	16.39	16.07	16.30	6003764
2010-11-15	16.34	16.55	16.26	16.30	3397842
2010-11-16	16.20	16.37	15.76	15.88	4072412
2010-11-17	15.92	16.01	15.69	15.69	3142048
2010-11-18	15.90	16.11	15.87	15.93	2698570
2010-11-19	15.92	16.06	15.81	15.95	2218618
2010-11-22	15.85	16.02	15.79	15.90	3145559
2010-11-23	15.71	15.74	15.40	15.50	3135609
2010-11-24	15.56	15.80	15.56	15.65	1888659
2010-11-26	15.51	15.59	15.45	15.46	1029155
2010-11-29	15.36	15.61	15.20	15.54	2385639
2010-11-30	15.59	15.80	15.45	15.48	5982681
2010-12-01	15.70	15.97	15.60	15.61	3696341
2010-12-02	15.57	15.64	15.46	15.56	4643182
2010-12-03	15.45	16.40	15.38	16.33	5970589
2010-12-06	16.32	17.28	16.32	17.12	9321336
2010-12-07	17.29	17.61	17.06	17.13	5274357
2010-12-08	17.06	17.27	16.59	16.65	5115208
2010-12-09	16.60	17.05	16.52	16.88	4062273
2010-12-10	16.88	16.93	16.51	16.87	2827868
2010-12-13	16.93	16.97	16.45	16.47	2566256
2010-12-14	16.65	17.10	16.60	16.69	5562688
2010-12-15	16.69	16.81	16.36	16.46	4125369
2010-12-16	16.52	16.73	16.34	16.35	3930348
2010-12-17	16.35	16.95	16.34	16.90	4022057
2010-12-20	16.88	17.33	16.87	17.32	3691796
2010-12-21	17.36	17.50	17.30	17.40	3112786
2010-12-22	17.41	17.45	17.20	17.32	2625515
2010-12-23	17.29	17.54	17.18	17.46	2399515
2010-12-27	17.36	17.54	17.21	17.45	2567394
2010-12-28	17.48	17.50	17.25	17.44	2268416
2010-12-29	17.49	17.60	17.35	17.55	2489702
2010-12-30	17.51	17.62	17.44	17.50	2229667
2010-12-31	17.47	17.82	17.40	17.69	2632286
2011-01-03	17.75	18.12	17.75	17.99	4912246
2011-01-04	18.00	18.01	17.81	17.96	3512508
2011-01-05	17.86	18.66	17.85	18.61	4924658
2011-01-06	18.58	19.07	18.55	18.78	6127156
2011-01-07	18.60	18.69	18.14	18.42	5143494
2011-01-10	18.43	18.58	18.23	18.49	3519234
2011-01-11	18.61	18.70	18.42	18.53	3230573
2011-01-12	18.61	18.91	18.29	18.80	5085780
2011-01-13	18.75	19.05	18.75	18.88	6395903
2011-01-14	18.82	19.11	18.72	18.80	4256998
2011-01-18	18.77	18.91	18.52	18.75	4120846
2011-01-19	18.75	18.85	18.33	18.40	3386532
2011-01-20	18.35	18.59	18.00	18.32	5045892
2011-01-21	18.01	18.76	17.93	18.28	8474447
2011-01-24	18.33	18.58	18.30	18.34	3372874
2011-01-25	18.27	18.43	17.84	18.09	3308929
2011-01-26	18.35	18.50	17.33	17.49	10303634
2011-01-27	17.58	17.88	17.26	17.47	6095017
2011-01-28	17.50	17.72	17.21	17.37	5235208
2011-01-31	17.37	17.46	17.17	17.17	4402092
2011-02-01	17.31	17.57	17.15	17.54	3911830
2011-02-02	17.48	17.65	17.20	17.21	3565051
2011-02-03	17.16	17.58	17.11	17.50	4108505
2011-02-04	17.48	17.51	17.17	17.51	2776418
2011-02-07	17.47	17.69	17.39	17.59	4386149
2011-02-08	17.60	17.82	17.59	17.75	2227278
2011-02-09	17.68	17.90	17.58	17.81	2244302
2011-02-10	17.68	17.94	17.56	17.80	3090812
2011-02-11	17.70	17.73	17.52	17.52	3394985
2011-02-14	17.52	17.53	17.21	17.26	2988060
2011-02-15	17.22	17.27	16.99	17.13	3871153
2011-02-16	17.22	17.32	17.07	17.11	2498303
2011-02-17	17.06	17.12	16.97	16.98	3282626
2011-02-18	17.02	17.05	16.88	16.93	2690322
2011-02-22	16.77	16.85	16.34	16.38	2817797
2011-02-23	16.38	16.39	15.84	16.26	4891769
2011-02-24	16.22	16.28	15.90	15.90	4596999
2011-02-25	16.00	16.27	15.88	16.26	4618024
2011-02-28	16.31	16.57	16.13	16.46	5345307
2011-03-01	16.52	16.67	16.13	16.17	4052111
2011-03-02	16.20	16.46	16.00	16.40	3488194
2011-03-03	16.54	16.99	16.50	16.93	4438610
2011-03-04	16.87	16.88	16.54	16.69	4045493
2011-03-07	16.71	16.71	16.05	16.23	5076754
2011-03-08	16.24	16.72	16.11	16.71	4353154
2011-03-09	16.64	16.77	16.44	16.53	2666073
2011-03-10	16.34	16.38	16.04	16.04	2922990
2011-03-11	15.98	16.12	15.88	16.01	3611857
2011-03-14	15.87	15.97	15.57	15.78	5170105
2011-03-15	15.34	15.81	15.28	15.61	4454184
2011-03-16	15.53	15.55	15.13	15.27	5375942
2011-03-17	15.48	15.64	15.40	15.58	5351866
2011-03-18	15.91	15.99	15.74	15.92	5623924
2011-03-21	16.11	16.50	15.95	16.26	4681513
2011-03-22	16.24	16.32	15.97	15.97	2668725
2011-03-23	15.90	15.93	15.65	15.69	2931762
2011-03-24	15.77	16.50	15.77	16.48	5171658
2011-03-25	16.47	16.67	16.41	16.50	3397603
2011-03-28	16.57	16.73	16.14	16.14	2870757
2011-03-29	16.09	16.22	15.85	16.21	2279955
2011-03-30	16.30	16.51	16.26	16.49	1686764
2011-03-31	16.41	16.52	16.22	16.23	2612481
2011-04-01	16.39	16.48	16.22	16.31	2556944
2011-04-04	16.32	16.51	16.32	16.49	1682083
2011-04-05	16.38	16.59	16.33	16.40	3166835
2011-04-06	16.47	17.00	16.47	16.98	4556423
2011-04-07	16.91	16.94	16.40	16.40	4088526
2011-04-08	16.41	16.56	16.00	16.05	6069998
2011-04-11	16.08	16.20	15.82	15.89	2350550
2011-04-12	15.40	15.51	14.86	15.38	13394660
2011-04-13	15.50	16.14	15.48	15.78	8525394
2011-04-14	15.63	15.70	15.36	15.57	3117669
2011-04-15	15.56	15.92	15.56	15.77	3723133
2011-04-18	15.56	15.96	15.50	15.87	5913379
2011-04-19	15.91	15.91	15.73	15.79	3397491
2011-04-20	16.07	16.15	15.96	16.01	3360010
2011-04-21	16.15	16.39	15.90	16.33	4044044
2011-04-25	17.81	18.41	17.06	17.84	12901187
2011-04-26	17.84	17.95	17.58	17.62	5526570
2011-04-27	17.63	17.77	17.49	17.71	2835686
2011-04-28	17.69	17.88	17.46	17.55	2406962
2011-04-29	17.60	17.81	17.56	17.69	2499991
2011-05-02	17.76	17.90	17.46	17.47	2830652
2011-05-03	17.41	17.52	17.20	17.36	3168717
2011-05-04	17.35	17.65	17.23	17.53	4805113
2011-05-05	17.46	17.89	17.36	17.73	3721757
2011-05-06	17.91	17.97	17.67	17.70	4636103
2011-05-09	17.68	18.09	17.68	18.02	3958188
2011-05-10	18.04	18.45	18.03	18.38	3214344
2011-05-11	18.38	18.63	18.28	18.44	3749870
2011-05-12	18.46	18.54	18.25	18.54	2386107
2011-05-13	18.55	18.58	18.31	18.34	1996678
2011-05-16	18.29	18.43	17.79	17.87	3210029
2011-05-17	17.82	18.04	17.55	17.90	3077692
2011-05-18	17.95	18.25	17.87	17.95	2439126
2011-05-19	18.04	18.14	17.85	17.93	1845012
2011-05-20	17.90	18.03	17.67	17.82	3298620
2011-05-23	17.60	17.83	17.57	17.61	2587610
2011-05-24	17.64	17.71	17.45	17.45	3244037
2011-05-25	17.37	17.59	17.33	17.33	3544534
2011-05-26	17.30	17.43	17.14	17.28	2596249
2011-05-27	17.37	17.44	17.19	17.20	1727597
2011-05-31	17.38	17.49	17.17	17.24	4080100
2011-06-01	17.24	17.46	17.05	17.05	3921779
2011-06-02	17.07	17.26	16.96	17.00	2793595
2011-06-03	16.80	16.94	16.53	16.57	4236841
2011-06-06	16.51	16.80	16.26	16.27	3063444
2011-06-07	16.30	16.35	15.93	16.10	4199658
2011-06-08	16.20	16.22	15.89	15.97	5889080
2011-06-09	16.06	16.09	15.86	16.01	6595794
2011-06-10	15.93	16.00	15.70	15.87	4575400
2011-06-13	15.88	16.18	15.86	16.03	3443865
2011-06-14	16.24	16.62	16.06	16.62	3762624
2011-06-15	16.43	16.69	16.36	16.42	3876937
2011-06-16	16.38	16.60	16.20	16.29	4334439
2011-06-17	16.44	16.60	16.28	16.34	3216349
2011-06-20	16.24	16.65	16.24	16.56	2433412
2011-06-21	16.64	16.99	16.56	16.98	2419289
2011-06-22	16.84	17.15	16.74	16.79	2529607
2011-06-23	16.59	16.98	16.50	16.96	3468097
2011-06-24	16.92	17.04	16.64	16.73	4110330
2011-06-27	16.74	17.12	16.55	17.12	3514382
2011-06-28	17.16	17.54	17.12	17.51	4428429
2011-06-29	17.63	17.71	17.31	17.45	3307136
2011-06-30	17.54	17.72	17.47	17.58	2415157
2011-07-01	17.67	18.02	17.58	17.99	2147069
2011-07-05	17.94	18.01	17.60	17.66	3352038
2011-07-06	17.65	18.06	17.54	17.92	5060816
2011-07-07	18.10	18.23	17.91	18.14	3363050
2011-07-08	17.91	18.30	17.75	18.27	4470823
2011-07-11	18.01	18.92	17.48	17.55	10480350
2011-07-12	18.00	18.29	17.73	18.13	6046937
2011-07-13	18.26	18.50	18.19	18.31	4737165
2011-07-14	18.38	18.52	18.06	18.07	3797497
2011-07-15	18.22	18.27	17.84	18.01	2540898
2011-07-18	17.90	17.93	17.51	17.74	3280921
2011-07-19	17.90	18.14	17.89	18.07	3296111
2011-07-20	18.16	18.25	17.88	18.19	3666773
2011-07-21	18.30	18.60	18.27	18.35	2955966
2011-07-22	18.39	18.42	18.22	18.25	2357771
2011-07-25	18.05	18.54	17.98	18.41	2917520
2011-07-26	18.30	18.38	18.00	18.09	4650121
2011-07-27	18.50	19.05	18.12	18.80	9020524
2011-07-28	18.84	19.15	18.76	18.95	6194379
2011-07-29	18.74	19.07	18.52	18.59	5418905
2011-08-01	18.84	18.97	18.24	18.54	3010745
2011-08-02	18.35	18.35	17.60	17.65	5555366
2011-08-03	17.65	17.85	17.20	17.62	6410336
2011-08-04	17.43	17.53	16.30	16.33	7369065
2011-08-05	16.63	16.65	15.47	16.19	7285124
2011-08-08	15.70	15.78	13.86	13.98	12631715
2011-08-09	14.16	15.00	13.85	14.99	6894885
2011-08-10	14.70	15.37	14.65	14.70	9355773
2011-08-11	14.82	15.90	14.70	15.65	6022244
2011-08-12	15.74	15.78	15.32	15.51	5790502
2011-08-15	15.63	15.94	15.54	15.94	3773123
2011-08-16	15.75	15.92	15.52	15.80	3021586
2011-08-17	15.86	15.92	15.47	15.62	2904265
2011-08-18	15.17	15.17	14.08	14.11	8464851
2011-08-19	13.90	14.42	13.90	13.99	5423744
2011-08-22	14.38	14.45	13.87	13.90	3161747
2011-08-23	13.97	14.44	13.93	14.41	4587659
2011-08-24	14.42	14.84	14.29	14.48	6062053
2011-08-25	14.60	14.62	14.07	14.13	3287730
2011-08-26	14.08	14.74	13.81	14.68	2912673
2011-08-29	14.89	15.42	14.83	15.42	2455987
2011-08-30	15.28	15.67	15.16	15.59	5062799
2011-08-31	15.72	15.78	15.12	15.26	3375796
2011-09-01	15.26	15.59	15.07	15.17	3143397
2011-09-02	14.84	14.91	14.54	14.55	2229647
2011-09-06	13.92	14.37	13.89	14.21	3218296
2011-09-07	14.52	14.83	14.45	14.81	3162256
2011-09-08	14.74	15.03	14.55	14.71	3610731
2011-09-09	14.50	14.57	13.87	13.96	4666888
2011-09-12	13.76	14.11	13.62	14.07	3776681
2011-09-13	14.09	14.68	14.00	14.63	4245321
2011-09-14	14.75	15.03	14.45	14.89	4259278
2011-09-15	15.10	15.36	14.93	15.05	4295145
2011-09-16	15.17	15.34	14.91	15.33	3634176
2011-09-19	14.96	15.34	14.93	15.22	3370653
2011-09-20	15.26	15.45	14.99	15.03	3971972
2011-09-21	15.05	15.30	14.54	14.58	4202629
2011-09-22	13.95	14.33	13.38	13.66	7933656
2011-09-23	13.64	13.83	13.48	13.54	5371431
2011-09-26	13.77	14.41	13.54	14.36	11255944
2011-09-27	14.74	15.24	14.57	14.79	6366665
2011-09-28	14.85	15.15	14.65	14.71	5538053
2011-09-29	15.02	15.16	14.51	14.89	4993847
2011-09-30	14.68	14.99	14.48	14.53	4560068
2011-10-03	14.36	14.64	13.73	13.73	7533627
2011-10-04	13.54	14.58	13.42	14.55	6323785
2011-10-05	14.62	14.67	14.15	14.63	4137805
2011-10-06	14.64	15.54	14.59	15.53	6004602
2011-10-07	15.66	15.77	15.29	15.43	4745502
2011-10-10	15.69	16.26	15.65	16.26	3952425
2011-10-11	16.13	16.18	15.84	15.96	4237009
2011-10-12	16.12	16.52	16.02	16.40	3268972
2011-10-13	16.20	16.28	15.84	15.92	4046980
2011-10-14	16.24	16.44	15.90	16.30	3368062
2011-10-17	16.15	16.29	15.98	16.08	3813412
2011-10-18	16.01	16.47	15.67	16.34	3769075
2011-10-19	16.26	16.42	15.86	15.91	3976437
2011-10-20	15.44	15.98	15.44	15.87	4011090
2011-10-21	16.08	16.28	15.87	16.25	3491195
2011-10-24	16.25	17.22	16.23	17.14	3804624
2011-10-25	16.98	16.99	16.32	16.35	3474620
2011-10-26	16.66	16.69	16.13	16.55	3450426
2011-10-27	17.15	17.95	16.87	17.60	5759308
2011-10-28	17.63	18.01	17.53	17.72	2752567
2011-10-31	17.45	17.77	17.34	17.59	4249884
2011-11-01	16.87	17.40	16.72	16.90	5058200
2011-11-02	17.22	17.50	17.06	17.42	3623015
2011-11-03	17.63	17.82	17.09	17.79	3420545
2011-11-04	17.55	17.91	17.46	17.68	2936272
2011-11-07	17.65	17.75	17.19	17.58	4428062
2011-11-08	17.42	17.82	17.09	17.68	6506824
2011-11-09	17.49	18.17	17.00	17.10	7041443
2011-11-10	17.40	17.45	16.65	16.82	4354781
2011-11-11	17.13	17.47	16.94	17.36	2743500
2011-11-14	17.25	17.59	17.17	17.25	2327901
2011-11-15	17.16	17.68	17.08	17.51	2380575
2011-11-16	17.27	17.41	17.00	17.03	4912891
2011-11-17	17.00	17.11	16.49	16.59	3515596
2011-11-18	16.75	16.98	16.59	16.71	2625847
2011-11-21	16.41	16.69	16.16	16.55	3959316
2011-11-22	16.57	16.84	16.36	16.60	2917612
2011-11-23	16.36	16.45	16.15	16.21	2401829
2011-11-25	16.16	16.51	16.15	16.31	931892
2011-11-28	16.75	16.76	16.49	16.54	4275408
2011-11-29	16.66	16.88	16.58	16.64	2677149
2011-11-30	17.28	17.37	17.02	17.06	5254621
2011-12-01	16.97	17.13	16.68	16.89	5002804
2011-12-02	17.03	17.23	16.89	16.99	3083235
2011-12-05	17.37	17.68	17.28	17.50	3667098
2011-12-06	17.50	17.76	17.33	17.34	2758464
2011-12-07	17.21	17.36	16.87	16.88	5069384
2011-12-08	16.80	16.88	16.11	16.14	4765721
2011-12-09	16.20	16.78	16.19	16.76	3506659
2011-12-12	16.52	16.55	16.17	16.53	2305044
2011-12-13	16.76	16.92	16.09	16.17	2000768
2011-12-14	16.09	16.13	15.72	15.72	2337904
2011-12-15	15.91	16.09	15.83	15.87	2288667
2011-12-16	16.00	16.16	15.64	15.70	3002173
2011-12-19	15.80	15.95	15.42	15.46	1923173
2011-12-20	15.72	15.90	15.64	15.89	2629792
2011-12-21	15.88	16.04	15.64	16.03	1698404
2011-12-22	16.04	16.20	15.93	15.96	1606290
2011-12-23	16.02	16.59	15.94	16.55	1866521
2011-12-27	16.62	17.55	16.52	17.37	6171124
2011-12-28	17.31	17.38	17.00	17.07	3073632
2011-12-29	17.11	17.24	17.05	17.17	1646128
2011-12-30	17.12	17.31	17.08	17.20	1194793
2012-01-03	17.53	17.60	17.36	17.44	2085042
2012-01-04	17.35	17.49	17.21	17.26	1573693
2012-01-05	17.20	17.39	17.04	17.34	1588846
2012-01-06	17.34	17.42	17.09	17.33	1499183
2012-01-09	17.27	17.37	16.65	16.92	4075555
2012-01-10	17.14	17.30	17.06	17.30	1989922
2012-01-11	17.20	17.38	17.17	17.26	1315174
2012-01-12	17.34	18.10	16.99	17.78	5648224
2012-01-13	17.55	17.67	17.18	17.48	3173746
2012-01-17	17.63	17.67	16.76	16.78	3915366
2012-01-18	16.79	17.03	16.62	16.99	3582169
2012-01-19	16.97	17.15	16.89	16.96	3290822
2012-01-20	16.90	16.96	16.66	16.72	3149898
2012-01-23	16.69	16.82	15.93	16.13	8012765
2012-01-24	15.96	16.52	15.45	15.87	10099682
2012-01-25	15.80	16.00	15.80	15.83	4465065
2012-01-26	15.92	16.20	15.81	16.06	3407485
2012-01-27	15.98	16.34	15.90	16.09	2400897
2012-01-30	15.88	15.93	15.49	15.52	4540557
2012-01-31	15.61	16.01	15.57	15.93	4674661
2012-02-01	16.07	16.22	15.95	16.21	3212141
2012-02-02	16.26	16.37	16.14	16.33	2963799
2012-02-03	16.45	16.45	15.54	15.59	9797620
2012-02-06	15.47	15.65	15.40	15.47	6127923
2012-02-07	15.46	15.93	15.44	15.85	6329175
2012-02-08	15.84	16.00	15.70	15.75	3254004
2012-02-09	15.81	15.86	15.46	15.59	3474898
2012-02-10	15.46	15.66	15.36	15.51	4636970
2012-02-13	15.62	15.73	15.31	15.34	3254395
2012-02-14	15.28	15.31	15.03	15.13	4083552
2012-02-15	15.23	15.30	14.95	15.02	6593752
2012-02-16	15.04	15.08	14.70	14.71	10382124
2012-02-17	14.75	14.92	14.73	14.78	6915056
2012-02-21	14.86	15.11	14.68	14.71	4588883
2012-02-22	14.71	14.89	14.39	14.39	4577725
2012-02-23	14.39	15.21	14.15	15.11	12124880
2012-02-24	15.11	15.33	15.03	15.25	7253231
2012-02-27	15.20	15.24	14.90	15.00	3967501
2012-02-28	14.97	14.99	14.73	14.88	4894619
2012-02-29	14.86	15.16	14.86	15.02	3524497
2012-03-01	15.05	15.14	14.84	14.84	2982245
2012-03-02	14.75	15.59	14.72	15.55	7752554
2012-03-05	15.45	15.66	15.26	15.26	6426511
2012-03-06	15.00	15.00	14.67	14.83	6448312
2012-03-07	14.83	15.05	14.75	14.83	3372374
2012-03-08	14.90	15.58	14.90	15.55	5329807
2012-03-09	15.59	15.77	15.41	15.65	4275484
2012-03-12	15.75	15.82	15.34	15.35	3034152
2012-03-13	15.65	16.44	15.57	16.40	10234994
2012-03-14	16.36	16.41	16.09	16.36	4120822
2012-03-15	16.35	16.69	16.05	16.58	6759630
2012-03-16	16.68	16.68	16.30	16.46	5531742
2012-03-19	16.43	16.78	16.36	16.76	3843942
2012-03-20	16.57	16.62	16.40	16.50	2723979
2012-03-21	16.48	16.60	16.39	16.40	2409222
2012-03-22	16.32	16.60	16.20	16.30	4120865
2012-03-23	16.34	16.73	16.15	16.70	3555529
2012-03-26	17.07	17.22	16.82	17.21	5284921
2012-03-27	17.22	17.37	17.00	17.11	5609962
2012-03-28	17.05	17.15	16.97	17.03	4146423
2012-03-29	16.91	16.97	16.70	16.90	2316232
2012-03-30	17.06	17.12	16.78	16.79	2783712
2012-04-02	16.74	17.21	16.68	17.16	3101206
2012-04-03	17.16	17.25	16.91	16.93	3653960
2012-04-04	16.80	17.00	16.71	16.80	3116063
2012-04-05	16.73	16.89	16.66	16.77	1900428
2012-04-09	16.46	16.61	16.37	16.40	3114670
2012-04-10	16.40	16.46	15.95	15.97	3421495
2012-04-11	16.17	16.25	16.06	16.11	2786853
2012-04-12	16.19	16.67	16.11	16.67	2225382
2012-04-13	16.60	16.60	16.29	16.36	1860662
2012-04-16	16.43	16.50	16.05	16.11	2053916
2012-04-17	16.26	16.55	16.23	16.49	1819940
2012-04-18	16.39	16.51	16.24	16.42	1764616
2012-04-19	16.49	16.60	16.00	16.14	2699711
2012-04-20	16.22	16.62	16.21	16.57	2505979
2012-04-23	16.34	16.40	16.08	16.19	2482138
2012-04-24	16.28	16.42	15.82	15.90	4645131
2012-04-25	16.39	16.63	15.75	16.23	11395543
2012-04-26	16.17	16.19	15.91	15.94	6345304
2012-04-27	16.01	16.07	15.75	15.79	4037838
2012-04-30	15.78	15.86	15.58	15.58	3399766
2012-05-01	15.45	15.77	15.45	15.62	9027658
2012-05-02	15.56	15.84	15.47	15.74	4126026
2012-05-03	15.68	15.68	15.25	15.36	3322512
2012-05-04	15.31	15.38	15.05	15.32	3728012
2012-05-07	15.23	15.31	15.12	15.12	2083401
2012-05-08	15.01	15.07	14.72	14.94	3827029
2012-05-09	14.74	15.01	14.54	14.87	2824258
2012-05-10	15.04	15.13	14.86	14.90	1975454
2012-05-11	14.85	15.31	14.83	15.13	3698084
2012-05-14	14.87	15.02	14.59	14.70	2833051
2012-05-15	14.68	14.90	14.41	14.41	3082668
2012-05-16	14.48	14.72	14.41	14.63	3879724
2012-05-17	14.68	14.83	14.14	14.14	3742617
2012-05-18	14.26	14.42	13.90	14.00	2746239
2012-05-21	14.02	14.51	13.91	14.49	2952492
2012-05-22	14.50	14.56	14.17	14.22	2747358
2012-05-23	14.10	14.19	13.82	13.99	4525590
2012-05-24	14.08	14.30	13.91	14.12	3387825
2012-05-25	14.09	14.26	13.94	14.13	1697997
2012-05-29	14.35	14.36	14.06	14.32	3202806
2012-05-30	14.14	14.16	13.85	13.85	2600569
2012-05-31	13.91	14.34	13.70	14.30	5449870
2012-06-01	13.86	13.92	13.40	13.41	4690060
2012-06-04	13.48	13.58	13.12	13.38	2567536
2012-06-05	13.28	13.69	13.28	13.64	2598312
2012-06-06	13.77	13.95	13.67	13.83	2612346
2012-06-07	14.00	14.17	13.79	13.88	2734566
2012-06-08	14.10	14.11	13.76	13.84	1892876
2012-06-11	13.95	13.98	13.37	13.38	2891373
2012-06-12	13.43	13.61	13.29	13.53	2837398
2012-06-13	13.38	13.62	13.21	13.22	3419296
2012-06-14	13.98	15.19	13.97	15.12	17289261
2012-06-15	15.37	15.40	14.50	14.88	8232319
2012-06-18	14.99	15.10	14.73	15.08	3265991
2012-06-19	15.13	15.34	14.88	14.99	5111825
2012-06-20	15.02	15.18	14.78	14.94	4572021
2012-06-21	14.97	15.04	14.82	14.92	3053387
2012-06-22	15.03	15.18	14.90	15.08	4036284
2012-06-25	14.87	15.20	14.85	15.08	4526771
2012-06-26	15.09	15.20	15.03	15.09	3492452
2012-06-27	15.12	15.43	15.12	15.38	3549612
2012-06-28	15.28	15.54	15.04	15.40	4638499
2012-06-29	15.64	15.81	15.51	15.75	4400677
2012-07-02	16.07	16.07	15.53	15.63	3705376
2012-07-03	15.66	16.01	15.63	16.00	1881031
2012-07-05	15.91	15.98	15.54	15.88	2969839
2012-07-06	15.71	15.89	15.65	15.88	2481319
2012-07-09	15.81	15.96	15.72	15.84	2127576
2012-07-10	15.98	16.03	15.56	15.74	2393929
2012-07-11	15.76	15.89	15.29	15.43	3850860
2012-07-12	15.30	15.35	14.99	15.10	3228141
2012-07-13	15.19	15.39	15.18	15.31	2968490
2012-07-16	15.26	15.61	15.20	15.58	4036936
2012-07-17	15.63	15.67	15.16	15.43	2402303
2012-07-18	15.39	15.72	15.29	15.59	2133794
2012-07-19	15.67	15.74	15.29	15.63	2689657
2012-07-20	15.50	15.55	15.22	15.28	2744120
2012-07-23	14.99	15.09	14.82	14.88	2546029
2012-07-24	14.94	15.24	14.61	14.69	4247426
2012-07-25	12.99	13.25	11.53	11.76	30413626
2012-07-26	11.89	11.89	11.12	11.14	13141212
2012-07-27	11.21	11.50	11.10	11.35	11651800
2012-07-30	11.24	11.72	11.20	11.45	4972922
2012-07-31	11.40	11.50	11.21	11.32	7960926
2012-08-01	11.40	11.40	11.07	11.28	4466662
2012-08-02	11.15	11.35	11.01	11.10	5209602
2012-08-03	11.27	11.30	11.14	11.20	3123205
2012-08-06	11.24	11.26	11.16	11.20	2136111
2012-08-07	11.10	11.41	10.92	11.34	4853383
2012-08-08	11.31	11.38	11.20	11.23	5651734
2012-08-09	11.23	11.38	11.12	11.12	3674754
2012-08-10	11.15	11.39	11.15	11.37	3696147
2012-08-13	11.33	11.62	11.19	11.40	3724699
2012-08-14	11.49	11.57	11.37	11.45	4175530
2012-08-15	11.40	11.60	11.35	11.52	3648945
2012-08-16	11.54	11.84	11.51	11.80	4045810
2012-08-17	11.80	11.80	11.66	11.76	3428391
2012-08-20	11.74	11.84	11.56	11.75	2648048
2012-08-21	11.77	11.83	11.74	11.80	2458584
2012-08-22	11.73	11.95	11.73	11.95	9979725
2012-08-23	11.90	12.03	11.77	11.98	4667996
2012-08-24	11.91	12.05	11.86	12.02	3686937
2012-08-27	12.09	12.22	11.94	12.18	3093621
2012-08-28	12.16	12.25	12.09	12.16	2686844
2012-08-29	12.15	12.35	12.08	12.22	3109349
2012-08-30	12.17	12.27	12.08	12.22	3442399
2012-08-31	12.34	12.44	12.16	12.29	3306889
2012-09-04	12.30	12.45	12.05	12.12	4206413
2012-09-05	12.13	12.22	12.01	12.09	3003151
2012-09-06	12.17	12.54	12.17	12.52	2925945
2012-09-07	12.57	12.73	12.49	12.51	2651096
2012-09-10	12.55	12.57	12.29	12.37	3310916
2012-09-11	12.36	12.74	12.35	12.72	4475463
2012-09-12	12.78	12.92	12.61	12.76	2416148
2012-09-13	12.80	13.06	12.61	12.91	5917924
2012-09-14	12.94	13.28	12.94	13.22	5982715
2012-09-17	13.23	13.39	13.05	13.08	3916155
2012-09-18	13.00	13.14	12.77	12.86	4679126
2012-09-19	12.82	13.23	12.82	13.07	3198621
2012-09-20	13.01	13.04	12.47	12.60	6014420
2012-09-21	12.66	12.92	12.61	12.82	5611390
2012-09-24	12.71	12.88	12.62	12.77	2076696
2012-09-25	12.84	13.13	12.75	12.76	3295562
2012-09-26	12.74	13.00	12.70	12.85	2218757
2012-09-27	12.93	13.11	12.80	13.10	2260828
2012-09-28	13.00	13.15	12.96	13.09	3068090
2012-10-01	13.13	13.21	12.96	13.05	2551525
2012-10-02	13.08	13.40	13.05	13.22	3711806
2012-10-03	13.38	13.47	13.05	13.09	5311239
2012-10-04	13.12	13.27	12.99	13.19	3789983
2012-10-05	13.32	13.34	12.87	12.91	4717631
2012-10-08	12.87	13.13	12.86	12.92	3345126
2012-10-09	13.03	13.20	12.75	12.80	5745498
2012-10-10	12.75	12.81	12.69	12.72	3464064
2012-10-11	12.80	12.95	12.74	12.88	2656493
2012-10-12	12.89	13.02	12.74	12.76	2178611
2012-10-15	12.76	12.99	12.63	12.91	3747326
2012-10-16	13.00	13.33	12.96	13.33	3219411
2012-10-17	13.30	13.56	13.19	13.44	1940205
2012-10-18	13.43	13.53	13.27	13.47	1755391
2012-10-19	13.42	13.42	12.93	13.00	4707345
2012-10-22	12.94	13.12	12.86	12.87	4832926
2012-10-23	12.70	12.82	12.60	12.68	4130827
2012-10-24	12.73	12.91	12.64	12.64	3117457
2012-10-25	12.77	12.85	12.65	12.79	1973969
2012-10-26	12.79	13.08	12.65	12.67	3975509
2012-10-31	12.69	12.91	12.67	12.84	2950217
2012-11-01	12.81	13.33	12.81	13.32	4346684
2012-11-02	13.43	13.43	12.93	12.93	4394396
2012-11-05	12.99	13.10	12.84	12.99	2049531
2012-11-06	13.03	13.11	12.87	12.99	3972092
2012-11-07	12.86	13.03	12.70	12.89	4083289
2012-11-08	12.83	13.04	12.56	12.83	8779892
2012-11-09	13.48	13.85	13.21	13.50	13528400
2012-11-12	13.51	13.55	13.08	13.18	4695145
2012-11-13	13.03	13.25	12.96	12.99	4163972
2012-11-14	13.01	13.08	12.54	12.60	5101396
2012-11-15	12.57	12.75	12.41	12.57	4344951
2012-11-16	12.55	12.98	12.37	12.73	7219524
2012-11-19	12.87	13.01	12.63	13.01	5393049
2012-11-20	12.95	13.28	12.89	13.27	5123099
2012-11-21	13.26	13.31	13.15	13.19	2457278
2012-11-23	13.31	13.33	13.13	13.13	1246599
2012-11-26	13.09	13.29	12.90	12.98	3209540
2012-11-27	13.10	13.54	13.10	13.36	7262215
2012-11-28	13.31	13.75	13.27	13.74	4747213
2012-11-29	13.81	14.01	13.74	13.94	4695860
2012-11-30	13.94	14.16	13.67	13.87	6976341
2012-12-03	14.11	14.50	14.00	14.32	8399884
2012-12-04	14.36	14.64	14.08	14.28	7589647
2012-12-05	14.32	14.70	14.26	14.68	5713269
2012-12-06	14.54	14.66	14.33	14.45	4751212
2012-12-07	14.48	14.59	14.34	14.40	2634701
2012-12-10	14.39	14.51	14.31	14.37	2910642
2012-12-11	14.46	14.50	14.29	14.36	2439840
2012-12-12	14.39	14.57	14.30	14.45	4943949
2012-12-13	14.40	14.64	14.33	14.52	4000028
2012-12-14	14.46	14.65	14.40	14.43	3470682
2012-12-17	14.45	14.52	14.21	14.36	4222602
2012-12-18	14.37	14.58	14.36	14.58	3066790
2012-12-19	14.59	14.60	14.20	14.24	4328504
2012-12-20	14.21	14.27	14.08	14.25	2384237
2012-12-21	14.12	14.31	14.08	14.17	3053094
2012-12-24	14.13	14.17	13.92	13.96	1075713
2012-12-26	13.99	14.08	13.72	13.75	2199108
2012-12-27	13.78	13.81	13.58	13.73	2796000
2012-12-28	13.67	13.78	13.61	13.65	2363985
2012-12-31	13.59	14.20	13.58	14.17	3117441
2013-01-02	14.48	14.60	14.28	14.60	4494504
2013-01-03	14.59	14.90	14.54	14.70	2563155
2013-01-04	14.71	14.96	14.68	14.93	3483337
2013-01-07	14.88	14.97	14.65	14.68	2046464
2013-01-08	14.67	14.97	14.67	14.79	2952874
2013-01-09	14.86	14.94	14.69	14.74	1654323
2013-01-10	14.85	15.00	14.72	14.97	3212933
2013-01-11	14.99	15.01	14.78	14.98	1888791
2013-01-14	15.00	15.18	14.83	14.89	3684315
2013-01-15	14.82	15.24	14.75	15.17	6091117
2013-01-16	15.09	15.11	14.80	14.99	1773524
2013-01-17	15.01	15.20	14.97	15.19	2491338
2013-01-18	15.14	15.16	14.80	15.01	2828789
2013-01-22	15.09	15.43	15.01	15.22	6913392
2013-01-23	15.54	15.85	14.77	14.86	10535273
2013-01-24	14.86	15.16	14.75	15.16	3993715
2013-01-25	15.19	15.24	15.01	15.12	3156013
2013-01-28	15.15	15.28	15.06	15.27	2922026
2013-01-29	15.20	15.26	14.95	14.99	3934422
2013-01-30	15.00	15.13	14.93	15.03	3314235
2013-01-31	15.68	16.04	15.10	15.37	7780628
2013-02-01	15.43	15.58	15.34	15.55	4240705
2013-02-04	15.45	15.54	15.14	15.24	3064845
2013-02-05	15.32	15.65	15.25	15.64	2995165
2013-02-06	15.48	15.95	15.47	15.94	4623903
2013-02-07	16.15	16.37	15.95	16.27	6848041
2013-02-08	16.46	16.83	16.45	16.79	8251715
2013-02-11	16.76	16.82	16.48	16.59	3690250
2013-02-12	16.63	16.77	16.46	16.46	4768707
2013-02-13	16.51	16.62	16.38	16.42	3653870
2013-02-14	16.35	16.50	16.20	16.48	3320961
2013-02-15	16.47	16.47	16.25	16.27	3215057
2013-02-19	16.27	16.61	16.17	16.60	3727075
2013-02-20	16.54	16.56	16.20	16.21	3934145
2013-02-21	16.15	16.24	15.76	15.83	5301226
2013-02-22	15.91	16.00	15.66	15.89	2899380
2013-02-25	16.00	16.09	15.68	15.68	2874237
2013-02-26	15.74	15.90	15.56	15.89	3408337
2013-02-27	15.84	16.10	15.75	16.06	2249500
2013-02-28	16.02	16.11	15.91	15.94	2449691
2013-03-01	15.83	16.23	15.66	16.24	3543008
2013-03-04	16.25	16.52	16.12	16.51	3102407
2013-03-05	16.55	16.94	16.51	16.86	4206972
2013-03-06	16.88	16.98	16.77	16.84	2962576
2013-03-07	16.82	17.00	16.67	16.89	2799738
2013-03-08	16.99	17.05	16.85	17.00	2734504
2013-03-11	16.95	17.37	16.93	17.23	3368356
2013-03-12	17.24	17.38	17.04	17.10	3403700
2013-03-13	17.08	17.22	17.04	17.09	2554471
2013-03-14	17.10	17.37	17.07	17.31	3974577
2013-03-15	17.25	17.34	16.93	17.02	3902164
2013-03-18	16.76	17.31	16.71	17.26	2788036
2013-03-19	17.38	17.49	16.82	16.98	2599709
2013-03-20	17.03	17.19	16.91	16.93	1918956
2013-03-21	16.94	17.03	16.77	16.78	2093419
2013-03-22	16.83	17.00	16.58	16.67	3664647
2013-03-25	16.50	16.78	16.44	16.66	3257947
2013-03-26	16.74	16.76	16.61	16.72	1861867
2013-03-27	16.60	16.61	16.43	16.50	2134831
2013-03-28	16.51	16.63	16.38	16.50	2815431
2013-04-01	16.50	16.61	16.41	16.45	2330081
2013-04-02	16.53	16.61	16.33	16.47	5118342
2013-04-03	16.45	16.58	15.96	16.00	4629733
2013-04-04	15.98	16.29	15.86	16.25	2859943
2013-04-05	15.99	16.11	15.66	16.11	3097377
2013-04-08	16.06	16.27	15.95	16.22	1481498
2013-04-09	16.23	16.33	16.02	16.29	2694588
2013-04-10	16.38	16.69	16.30	16.65	2297663
2013-04-11	16.65	17.04	16.63	16.98	3016473
2013-04-12	16.83	17.04	16.46	16.94	3962710
2013-04-15	16.81	16.96	16.43	16.43	3437205
2013-04-16	16.57	16.72	16.16	16.45	5216010
2013-04-17	16.33	16.41	16.09	16.21	4067091
2013-04-18	16.21	16.25	15.86	15.93	3821770
2013-04-19	15.97	16.20	15.94	16.07	2932933
2013-04-22	16.05	16.27	15.78	16.23	2612935
2013-04-23	16.34	16.73	16.31	16.72	4468189
2013-04-24	16.76	16.92	16.66	16.71	3526365
2013-04-25	16.90	17.50	16.82	17.30	4802457
2013-04-26	17.50	17.53	16.46	16.96	7896830
2013-04-29	17.02	17.05	16.89	16.95	4865776
2013-04-30	17.04	17.07	16.88	16.95	3181288
2013-05-01	16.88	17.10	16.71	17.06	4043456
2013-05-02	17.14	17.31	17.10	17.27	2326964
2013-05-03	17.41	17.58	17.36	17.45	1961554
2013-05-06	17.42	17.46	17.28	17.35	1325390
2013-05-07	17.40	17.49	17.19	17.37	2113224
2013-05-08	17.31	17.47	17.20	17.34	1923963
2013-05-09	17.28	17.78	17.25	17.54	3563385
2013-05-10	17.62	18.18	17.57	18.14	5407856
2013-05-13	18.09	18.13	17.72	18.08	3022842
2013-05-14	18.07	18.14	17.90	17.99	3882241
2013-05-15	17.99	18.18	17.81	18.02	3367845
2013-05-16	17.96	17.96	17.44	17.49	3260945
2013-05-17	17.55	18.31	17.51	18.24	4529945
2013-05-20	18.24	18.49	18.05	18.44	3783556
2013-05-21	18.41	18.64	18.41	18.54	2673578
2013-05-22	18.47	18.62	18.12	18.16	5012093
2013-05-23	17.93	18.08	17.74	18.00	2187270
2013-05-24	17.86	18.25	17.79	18.25	1806407
2013-05-28	18.46	18.81	18.37	18.81	3115892
2013-05-29	18.65	18.78	18.24	18.24	3321210
2013-05-30	18.27	18.40	18.12	18.21	3450996
2013-05-31	18.17	18.31	17.87	17.88	3533574
2013-06-03	17.88	17.90	17.36	17.46	5540028
2013-06-04	17.50	17.67	17.41	17.51	3113517
2013-06-05	17.46	17.52	17.12	17.13	2696020
2013-06-06	17.13	17.39	17.02	17.38	2661664
2013-06-07	17.51	17.62	17.37	17.45	1969583
2013-06-10	17.48	17.67	17.38	17.65	3277393
2013-06-11	17.45	17.78	17.35	17.55	3870564
2013-06-12	17.73	17.73	17.27	17.27	2135651
2013-06-13	17.25	17.50	17.12	17.45	2445985
2013-06-14	17.46	17.62	17.21	17.25	2450679
2013-06-17	17.41	17.61	17.26	17.38	3621762
2013-06-18	17.33	17.36	17.09	17.14	2968931
2013-06-19	17.13	17.27	16.93	16.96	2198054
2013-06-20	16.77	16.79	16.28	16.31	4983873
2013-06-21	16.47	16.52	16.07	16.24	4100561
2013-06-24	16.00	16.05	15.64	15.83	3432616
2013-06-25	16.02	16.42	15.96	16.41	3357874
2013-06-26	16.54	16.57	16.37	16.40	1950635
2013-06-27	16.52	16.77	16.47	16.74	2313444
2013-06-28	16.73	16.80	16.59	16.71	4470756
2013-07-01	16.70	17.02	16.70	17.00	3965017
2013-07-02	16.99	17.08	16.66	16.69	2218623
2013-07-03	16.65	16.78	16.55	16.57	1169774
2013-07-05	16.78	16.85	16.64	16.75	1150665
2013-07-08	16.89	17.17	16.80	17.17	5923743
2013-07-09	17.19	17.23	16.93	17.21	3958523
2013-07-10	17.17	17.26	17.09	17.26	1404900
2013-07-11	17.51	17.76	17.44	17.74	3261069
2013-07-12	17.74	17.81	17.64	17.66	1285783
2013-07-15	17.66	18.07	17.61	18.05	2586474
2013-07-16	18.18	18.71	18.15	18.65	6303958
2013-07-17	18.71	19.06	18.63	19.04	4733955
2013-07-18	19.09	20.25	19.03	20.17	10562522
2013-07-19	19.76	19.79	18.66	18.69	8429121
2013-07-22	18.65	18.95	18.58	18.89	3514612
2013-07-23	18.89	18.89	18.30	18.30	5360655
2013-07-24	18.26	19.50	17.93	18.83	6568996
2013-07-25	18.70	18.74	18.43	18.56	2708358
2013-07-26	18.43	18.57	18.36	18.42	1998172
2013-07-29	18.37	18.50	18.34	18.39	1650961
2013-07-30	18.52	18.63	18.40	18.50	1858551
2013-07-31	18.55	18.68	18.46	18.47	2180781
2013-08-01	18.66	18.99	18.64	18.98	2226153
2013-08-02	18.97	19.31	18.85	19.29	2629785
2013-08-05	19.22	19.31	19.11	19.25	2043948
2013-08-06	19.27	19.45	18.74	18.75	6156429
2013-08-07	18.73	18.96	18.66	18.93	2015173
2013-08-08	18.99	19.22	18.94	19.21	1535041
2013-08-09	19.18	19.34	19.03	19.31	1884315
2013-08-12	19.21	19.38	19.10	19.13	1387920
2013-08-13	19.20	19.35	19.13	19.35	1619129
2013-08-14	19.26	19.34	19.00	19.02	2370514
2013-08-15	18.90	18.93	18.68	18.81	1931681
2013-08-16	18.75	18.95	18.67	18.67	1151123
2013-08-19	18.69	18.98	18.67	18.75	1359367
2013-08-20	18.82	19.31	18.72	19.24	1986343
2013-08-21	19.16	19.20	18.94	19.06	1652819
2013-08-22	19.09	19.40	19.04	19.38	1174142
2013-08-23	19.44	19.62	19.31	19.34	2008278
2013-08-26	19.32	19.64	19.32	19.60	2435768
2013-08-27	19.34	19.44	18.97	18.97	2238238
2013-08-28	18.92	18.97	18.68	18.75	2247616
2013-08-29	18.73	19.14	18.70	19.02	1315311
2013-08-30	19.04	19.08	18.81	18.89	980632
2013-09-03	19.14	19.18	18.89	19.01	1606706
2013-09-04	19.00	19.11	18.98	19.07	1826410
2013-09-05	19.11	19.32	19.08	19.31	1301469
2013-09-06	19.32	19.41	18.99	19.36	1906835
2013-09-09	19.38	19.59	19.38	19.54	2560399
2013-09-10	19.69	20.94	19.67	20.03	13021690
2013-09-11	20.01	20.17	19.86	19.99	3271994
2013-09-12	20.00	20.13	19.79	19.97	2359101
2013-09-13	20.07	20.32	19.95	20.32	3173982
2013-09-16	20.54	20.96	20.51	20.96	5893438
2013-09-17	20.89	21.17	20.82	20.86	4990432
2013-09-18	20.81	20.99	20.66	20.87	4283337
2013-09-19	20.89	21.20	20.89	21.11	5951643
2013-09-20	21.11	21.15	20.95	21.01	4558260
2013-09-23	21.02	21.10	20.70	20.81	2997005
2013-09-24	20.86	21.05	20.79	20.87	2782478
2013-09-25	20.87	21.00	20.58	20.91	2618936
2013-09-26	20.91	21.01	20.64	20.67	3788033
2013-09-27	20.26	20.28	19.23	19.23	9231434
2013-09-30	19.15	19.17	18.90	18.93	5344854
2013-10-01	18.89	19.43	18.72	19.30	3976747
2013-10-02	19.03	19.51	18.95	19.15	6243782
2013-10-03	19.14	19.29	18.77	19.01	3923636
2013-10-04	19.04	19.07	18.81	19.02	3327586
2013-10-07	18.79	18.95	18.58	18.62	3390941
2013-10-08	18.66	18.73	18.08	18.18	5095407
2013-10-09	18.20	18.48	17.95	18.32	3373273
2013-10-10	18.55	18.70	18.40	18.59	2738257
2013-10-11	18.45	18.66	18.35	18.55	2440876
2013-10-14	18.37	18.51	18.22	18.43	2564040
2013-10-15	18.42	18.61	18.34	18.46	3479329
2013-10-16	18.65	18.73	18.51	18.71	1690011
2013-10-17	18.61	18.84	18.42	18.82	2172762
2013-10-18	18.91	18.94	18.59	18.62	2463282
2013-10-21	18.62	18.77	18.34	18.54	3049376
2013-10-22	18.55	18.61	18.30	18.49	3563305
2013-10-23	18.45	18.47	18.07	18.07	3080646
2013-10-24	18.15	18.34	18.11	18.29	3444404
2013-10-25	18.26	18.69	18.18	18.68	3226387
2013-10-28	18.72	19.38	18.72	19.38	6686416
2013-10-29	19.40	19.83	19.28	19.81	5205867
2013-10-30	19.81	19.91	19.37	19.38	3148857
2013-10-31	19.32	19.42	18.78	18.80	4458859
2013-11-01	18.85	18.99	18.61	18.65	2512434
2013-11-04	18.75	19.55	18.71	19.53	5869728
2013-11-05	19.34	19.37	18.76	18.78	5582280
2013-11-06	18.84	19.61	18.76	19.61	6680167
2013-11-07	19.35	19.35	16.57	17.18	19066005
2013-11-08	17.17	17.47	16.78	17.47	10925984
2013-11-11	17.54	18.03	17.44	17.91	5356999
2013-11-12	17.86	18.02	17.69	17.95	3630825
2013-11-13	17.80	18.00	17.60	17.96	4149894
2013-11-14	18.03	18.09	17.58	17.78	2611670
2013-11-15	17.73	17.94	17.58	17.84	2870880
2013-11-18	17.69	17.75	16.82	16.84	10338274
2013-11-19	16.84	16.98	16.68	16.69	6928204
2013-11-20	16.69	16.93	16.39	16.43	7575473
2013-11-21	16.50	17.39	16.50	17.22	7472027
2013-11-22	17.09	17.19	16.86	16.96	3508052
2013-11-25	17.00	17.39	16.72	17.16	5110686
2013-11-26	17.24	17.50	17.01	17.10	4039763
2013-11-27	17.09	17.41	17.02	17.39	3201937
2013-11-29	17.40	17.64	17.27	17.49	2572611
2013-12-02	17.47	17.61	17.24	17.33	3330941
2013-12-03	17.20	17.35	17.00	17.28	5096734
2013-12-04	17.20	18.05	17.20	17.78	6824849
2013-12-05	17.68	18.00	17.56	17.71	4841631
2013-12-06	17.88	17.99	17.71	17.87	3125450
2013-12-09	18.00	18.59	17.98	18.11	7282320
2013-12-10	18.10	18.25	17.74	17.76	5508024
2013-12-11	17.75	18.02	17.55	17.60	3259631
2013-12-12	17.53	17.63	17.06	17.26	6286964
2013-12-13	17.35	17.60	17.32	17.42	4449276
2013-12-16	17.58	17.77	17.06	17.14	5441611
2013-12-17	17.11	17.24	16.87	17.01	4628637
2013-12-18	16.90	17.42	16.84	17.37	5167221
2013-12-19	17.49	17.86	17.14	17.25	4819940
2013-12-20	17.25	17.60	17.22	17.44	4222359
2013-12-23	17.56	17.75	17.28	17.69	3102151
2013-12-24	17.71	17.85	17.61	17.81	1989623
2013-12-26	17.78	17.81	17.57	17.67	1990870
2013-12-27	17.81	17.83	17.52	17.66	1692432
2013-12-30	17.68	17.99	17.56	17.90	2505256
2013-12-31	17.89	18.16	17.79	18.16	3145582
2014-01-02	18.10	18.10	17.71	17.72	3115182
2014-01-03	17.75	17.75	17.41	17.48	4073285
2014-01-06	17.60	17.71	17.39	17.58	3590800
2014-01-07	17.52	17.75	17.39	17.75	3809133
2014-01-08	17.74	17.82	17.54	17.77	3871428
2014-01-09	17.83	17.87	17.54	17.55	4370953
2014-01-10	17.59	17.71	17.39	17.50	4021364
2014-01-13	17.44	17.60	16.93	16.95	5086856
2014-01-14	17.07	17.48	16.83	17.48	4516452
2014-01-15	17.49	17.52	17.24	17.46	5287986
2014-01-16	17.41	17.48	17.19	17.39	3584103
2014-01-17	17.41	18.03	17.39	17.77	5806408
2014-01-21	17.89	18.29	17.45	18.14	7289383
2014-01-22	18.19	18.26	17.86	18.10	6684545
2014-01-23	17.90	18.01	17.62	17.65	6980846
2014-01-24	15.93	16.20	15.01	15.04	25709784
2014-01-27	15.04	15.08	14.42	14.70	9490446
2014-01-28	14.76	15.09	14.70	14.81	6656195
2014-01-29	14.59	14.82	14.54	14.61	5846237
2014-01-30	14.78	14.88	14.58	14.60	3618097
2014-01-31	14.46	14.56	14.35	14.43	5275536
2014-02-03	14.44	14.44	14.04	14.12	7907122
2014-02-04	14.14	14.34	13.91	14.27	6559559
2014-02-05	14.11	14.53	14.02	14.32	6133603
2014-02-06	14.35	14.66	14.35	14.56	4899477
2014-02-07	14.62	14.76	14.51	14.74	4014385
2014-02-10	14.70	14.73	14.45	14.49	7280998
2014-02-11	14.54	14.58	14.35	14.37	5647755
2014-02-12	14.42	14.62	14.37	14.51	4692268
2014-02-13	14.48	14.84	14.37	14.81	4543584
2014-02-14	14.80	15.09	14.69	14.97	4859110
2014-02-18	14.98	15.00	14.55	14.63	5977072
2014-02-19	14.56	14.59	14.37	14.53	5331493
2014-02-20	14.56	14.79	14.52	14.73	3598457
2014-02-21	14.74	14.80	14.56	14.70	3494693
2014-02-24	14.66	15.06	14.46	14.90	6152497
2014-02-25	14.83	14.96	14.71	14.75	3353841
2014-02-26	14.76	14.93	14.67	14.83	6098488
2014-02-27	14.84	15.06	14.83	15.06	3596510
2014-02-28	15.08	15.20	14.92	15.09	3539267
2014-03-03	14.94	15.06	14.68	14.71	3042518
2014-03-04	14.93	15.14	14.84	15.02	4327492
2014-03-05	15.07	15.49	15.01	15.19	6398028
2014-03-06	15.22	15.89	15.21	15.85	7527555
2014-03-07	15.93	15.96	15.68	15.72	4392712
2014-03-10	15.70	15.75	15.50	15.64	3305230
2014-03-11	15.77	15.85	15.48	15.50	2294772
2014-03-12	15.41	15.68	15.37	15.47	3574636
2014-03-13	15.53	15.59	15.03	15.19	5647548
2014-03-14	15.00	15.31	14.94	14.97	5348328
2014-03-17	15.04	15.21	15.02	15.07	2295570
2014-03-18	15.07	15.35	15.02	15.24	2397213
2014-03-19	15.25	15.33	15.02	15.14	4107015
2014-03-20	14.94	15.01	14.71	14.81	4508846
2014-03-21	14.94	15.03	14.79	14.90	4085878
2014-03-24	14.95	15.03	14.72	14.80	4109290
2014-03-25	14.88	14.91	14.68	14.85	3425741
2014-03-26	13.60	14.33	13.39	13.62	20250467
2014-03-27	13.56	13.63	13.31	13.57	8219510
2014-03-28	13.64	13.83	13.60	13.72	6054123
2014-03-31	13.76	14.06	13.76	14.06	6587686
2014-04-01	14.11	14.28	14.03	14.06	2588221
2014-04-02	14.10	14.14	13.84	13.89	5568253
2014-04-03	13.92	13.96	13.78	13.84	3436963
2014-04-04	13.95	13.97	13.55	13.66	4892599
2014-04-07	13.63	13.68	13.33	13.45	4337516
2014-04-08	13.50	13.55	13.36	13.47	5018288
2014-04-09	13.57	13.90	13.53	13.85	4740840
2014-04-10	13.80	14.06	13.71	13.75	4086869
2014-04-11	13.67	13.84	13.52	13.58	3111775
2014-04-14	13.68	13.93	13.59	13.68	3072838
2014-04-15	13.68	13.90	13.48	13.84	4059989
2014-04-16	13.94	14.06	13.84	13.96	3225517
2014-04-17	13.94	14.03	13.80	13.89	2153871
2014-04-21	13.90	14.04	13.75	14.00	2794810
2014-04-22	13.98	14.23	13.97	14.07	5547813
2014-04-23	13.80	13.93	12.57	12.62	18129533
2014-04-24	12.66	12.80	12.41	12.63	8442154
2014-04-25	12.59	12.64	12.36	12.46	4609889
2014-04-28	12.50	12.53	12.16	12.33	5802567
2014-04-29	12.40	12.52	12.23	12.25	6217984
2014-04-30	12.26	12.56	12.20	12.55	8830115
2014-05-01	12.53	12.73	12.51	12.66	9276140
2014-05-02	12.70	12.83	12.60	12.70	4180445
2014-05-05	12.63	12.63	12.43	12.56	4840799
2014-05-06	12.55	12.67	12.49	12.55	3984464
2014-05-07	12.73	12.74	12.49	12.58	4029310
2014-05-08	12.51	12.88	12.38	12.40	5746709
2014-05-09	12.40	12.42	12.18	12.22	4821080
2014-05-12	12.34	12.65	12.31	12.58	3284562
2014-05-13	12.57	12.76	12.51	12.73	3385860
2014-05-14	12.72	12.72	12.45	12.48	2495797
2014-05-15	12.45	12.51	12.14	12.36	3753308
2014-05-16	12.32	12.41	12.17	12.41	2970468
2014-05-19	12.38	12.63	12.37	12.56	2384475
2014-05-20	12.53	12.59	12.15	12.28	4516581
2014-05-21	12.36	12.52	12.24	12.45	3816467
2014-05-22	12.45	12.51	12.36	12.44	2745662
2014-05-23	12.48	12.69	12.45	12.66	3197588
2014-05-27	12.71	12.71	12.52	12.56	3038169
2014-05-28	12.57	12.72	12.44	12.60	3339564
2014-05-29	12.62	12.62	12.43	12.58	3082818
2014-05-30	12.51	12.65	12.42	12.55	13462607
2014-06-02	12.56	12.65	12.43	12.46	3719782
2014-06-03	12.37	12.47	12.22	12.46	4819598
2014-06-04	12.42	12.55	12.41	12.46	2225706
2014-06-05	12.49	12.66	12.31	12.53	3041699
2014-06-06	12.59	12.71	12.47	12.51	3136693
2014-06-09	12.52	14.85	12.36	14.31	20773986
2014-06-10	14.35	14.63	14.14	14.40	17642719
2014-06-11	14.39	14.52	14.20	14.39	6931041
2014-06-12	14.36	14.43	14.17	14.35	6705412
2014-06-13	14.32	16.21	14.24	15.86	27727186
2014-06-16	15.89	16.04	15.44	15.64	10161615
2014-06-17	15.67	15.93	15.60	15.88	6333803
2014-06-18	15.80	16.01	15.65	15.85	7693363
2014-06-19	15.94	16.17	15.77	16.05	8710231
2014-06-20	16.10	16.15	15.91	16.01	38548383
2014-06-23	16.01	16.29	15.95	16.11	6297426
2014-06-24	16.15	16.38	15.81	15.84	6961637
2014-06-25	15.82	15.98	15.75	15.79	4908216
2014-06-26	15.86	15.97	15.75	15.89	5006955
2014-06-27	15.83	16.18	15.83	16.13	7482720
2014-06-30	16.09	16.09	15.86	15.91	3535583
2014-07-01	16.04	16.17	15.92	15.97	4501442
2014-07-02	15.97	16.11	15.86	15.87	3415332
2014-07-03	16.09	16.20	15.96	16.20	2493663
2014-07-07	16.09	16.11	15.53	15.56	4798973
2014-07-08	15.51	15.60	15.07	15.20	11245358
2014-07-09	15.25	15.43	15.02	15.11	4121379
2014-07-10	15.66	15.82	15.27	15.42	7479411
2014-07-11	15.48	15.55	15.13	15.26	3411074
2014-07-14	15.40	16.00	15.34	15.50	5052903
2014-07-15	15.59	15.80	15.31	15.50	5606870
2014-07-16	16.94	17.05	16.62	16.92	74481136
2014-07-17	16.88	17.05	16.87	16.97	24889153
2014-07-18	17.00	17.15	17.00	17.15	18448153
2014-07-21	17.12	17.19	17.08	17.11	13154722
2014-07-22	17.12	17.27	17.11	17.15	9475274
2014-07-23	17.14	17.23	17.10	17.14	8767245
2014-07-24	17.15	17.55	17.11	17.37	7781721
2014-07-25	17.35	17.37	17.23	17.30	3043383
2014-07-28	17.29	17.34	17.15	17.16	3029581
2014-07-29	17.17	17.26	17.11	17.11	5878912
2014-07-30	17.09	17.09	16.85	17.03	9572506
2014-07-31	16.99	17.10	16.91	16.93	7333186
2014-08-01	16.90	16.96	16.64	16.78	7993968
2014-08-04	16.83	16.91	16.75	16.86	6222788
2014-08-05	16.85	16.91	16.77	16.82	4074806
2014-08-06	16.70	16.76	16.52	16.57	4857516
2014-08-07	16.67	16.67	16.26	16.29	5896138
2014-08-08	16.33	16.41	16.18	16.34	6731233
2014-08-11	16.48	16.57	16.40	16.43	4136139
2014-08-12	16.42	16.57	16.41	16.55	2364526
2014-08-13	16.54	16.63	16.54	16.60	3107955
2014-08-14	16.61	16.80	16.59	16.77	4571175
2014-08-15	16.80	16.83	16.58	16.81	2238934
2014-08-18	16.86	16.90	16.69	16.78	3729138
2014-08-19	16.88	16.93	16.75	16.76	2474681
2014-08-20	16.72	16.87	16.68	16.85	1670000
2014-08-21	16.81	16.88	16.75	16.84	1114351
2014-08-22	16.84	16.87	16.77	16.79	2489976
2014-08-25	16.82	16.87	16.72	16.74	3289519
2014-08-26	16.73	16.97	16.70	16.83	2374625
2014-08-27	16.82	16.84	16.75	16.75	1792226
2014-08-28	16.74	16.75	16.68	16.70	1788538
2014-08-29	16.71	16.93	16.65	16.86	2145820
2014-09-02	16.84	16.91	16.75	16.83	2901215
2014-09-03	16.83	16.92	16.76	16.76	4626264
2014-09-04	16.76	16.87	16.27	16.27	12482162
2014-09-05	16.60	16.79	16.55	16.62	4664263
2014-09-08	16.60	16.71	16.57	16.67	3837424
2014-09-09	16.67	16.90	16.65	16.81	3631040
2014-09-10	16.79	16.88	16.70	16.84	1743930
2014-09-11	16.77	17.04	16.77	16.92	1857792
2014-09-12	16.94	16.97	16.85	16.89	1413692
2014-09-15	16.87	17.00	16.86	16.97	2002067
2014-09-16	16.91	16.98	16.87	16.94	3911217
2014-09-17	16.91	16.96	16.85	16.87	3424641
2014-09-18	16.88	17.05	16.84	16.89	1584253
2014-09-19	16.93	16.98	16.76	16.88	3141577
2014-09-22	16.85	16.89	16.68	16.79	3889558
2014-09-23	16.75	16.87	16.70	16.79	2984414
2014-09-24	16.90	17.03	16.89	16.91	5095710
2014-09-25	16.92	16.95	16.80	16.84	2075843
2014-09-26	16.85	16.96	16.84	16.94	2213157
2014-09-29	16.84	16.96	16.81	16.96	1418864
2014-09-30	16.96	16.97	16.84	16.87	2915472
2014-10-01	16.84	16.91	16.79	16.83	6261468
2014-10-02	16.83	16.97	16.80	16.94	2958021
2014-10-03	16.95	17.15	16.90	17.05	3991679
2014-10-06	17.10	17.14	17.00	17.00	1776483
2014-10-07	16.97	17.10	16.91	16.91	1953968
2014-10-08	16.93	17.08	16.90	17.07	2752696
2014-10-09	17.00	17.07	16.82	16.83	2634364
2014-10-10	16.87	16.88	16.64	16.64	2761115
2014-10-13	16.59	16.73	16.50	16.62	2480655
2014-10-14	16.63	16.86	16.63	16.74	2559384
2014-10-15	16.61	16.63	15.94	16.48	4400412
2014-10-16	16.19	16.29	15.93	16.13	5981774
2014-10-17	16.23	16.31	16.00	16.00	2257629
2014-10-20	16.04	16.25	16.04	16.13	1650887
2014-10-21	16.28	16.43	16.21	16.40	2259974
2014-10-22	16.44	16.56	16.07	16.13	2344906
2014-10-23	16.26	16.44	16.21	16.30	1603986
2014-10-24	16.31	16.33	16.12	16.33	1911258
2014-10-27	16.27	16.29	16.15	16.22	1658953
2014-10-28	16.21	16.32	16.17	16.29	1177683
2014-10-29	16.29	16.43	16.21	16.29	1419402
2014-10-30	16.20	16.27	16.08	16.19	1892955
2014-10-31	16.28	16.45	16.23	16.39	2339898
2014-11-03	16.40	16.49	16.25	16.37	1846500
2014-11-04	16.29	16.41	16.15	16.16	1448117
2014-11-05	16.20	16.35	16.20	16.31	1842852
2014-11-06	16.29	16.55	16.29	16.47	2876772
2014-11-07	16.45	16.59	16.29	16.37	2381870
2014-11-10	16.35	16.59	16.34	16.55	2036372
2014-11-11	16.50	16.85	16.49	16.82	3654675
2014-11-12	16.77	16.95	16.77	16.88	2594277
2014-11-13	16.88	16.92	16.86	16.91	389269
2014-11-14	16.80	16.99	16.78	16.97	1817028
2014-11-17	16.92	17.07	16.92	17.03	1859506
2014-11-18	17.04	17.09	16.98	17.02	2029145
2014-11-19	16.98	17.09	16.88	17.09	1575375
2014-11-20	16.97	17.20	16.97	17.16	2713256
2014-11-21	17.25	17.25	17.02	17.11	2291873
2014-11-24	17.10	17.20	17.06	17.19	1533041
2014-11-25	17.16	17.20	17.10	17.14	1498315
2014-11-26	17.15	17.25	17.12	17.19	1212669
2014-11-28	17.17	17.18	17.02	17.03	934868
2014-12-01	17.01	17.19	16.90	17.13	2042462
2014-12-02	17.17	17.48	17.13	17.26	3442839
2014-12-03	17.24	17.38	17.11	17.16	3143617
2014-12-04	17.12	17.26	17.07	17.25	2033659
2014-12-05	17.26	17.33	17.16	17.21	1937367
2014-12-08	17.19	17.26	17.12	17.23	2316865
2014-12-09	17.15	17.18	17.04	17.10	1609372
2014-12-10	17.07	17.14	16.98	16.99	2640522
2014-12-11	16.96	17.09	16.95	17.07	1767031
2014-12-12	16.92	17.12	16.87	16.87	2655146
2014-12-15	16.94	17.03	16.86	16.86	1606774
2014-12-16	16.90	16.97	16.50	16.86	2031941
2014-12-17	16.83	17.02	16.71	16.93	1911050
2014-12-18	17.00	17.08	16.88	17.05	2689731
2014-12-19	16.99	17.10	16.95	16.99	3269214
2014-12-22	16.98	17.10	16.98	17.09	929994
2014-12-23	17.15	17.15	17.05	17.14	1207789
2014-12-24	17.14	17.19	17.07	17.09	610850
2014-12-26	17.15	17.18	17.10	17.12	372102
2014-12-29	17.11	17.30	17.11	17.27	1271213
2014-12-30	17.25	17.29	17.18	17.27	606124
2014-12-31	17.25	17.28	17.22	17.25	805465
2015-01-02	17.28	17.29	17.14	17.29	1771239
2015-01-05	17.15	17.23	17.02	17.16	1995079
2015-01-06	17.18	17.18	16.96	17.00	2195134
2015-01-07	17.09	17.20	17.02	17.18	757287
2015-01-08	17.19	17.21	17.00	17.02	1453707
2015-01-09	17.05	17.05	16.92	16.94	1416277
2015-01-12	16.95	16.98	16.92	16.96	1088077
2015-01-13	16.99	17.15	16.92	16.97	1772916
2015-01-14	16.91	17.11	16.88	17.06	1548108
2015-01-15	17.07	17.10	16.96	17.02	1063571
2015-01-16	17.00	17.03	16.94	16.97	1546430
2015-01-20	16.95	17.00	16.87	16.91	1636317
2015-01-21	16.92	17.09	16.91	17.04	1504777
2015-01-22	17.09	17.10	16.97	17.02	1887326
2015-01-23	17.00	17.04	16.95	16.96	1844365
2015-01-26	16.96	17.07	16.95	17.06	2003007
2015-01-27	17.00	17.06	17.00	17.01	1110607
2015-01-28	16.90	16.96	16.85	16.92	3081999
2015-01-29	16.92	16.96	16.92	16.93	2087018
2015-01-30	16.93	17.00	16.91	16.92	2727338
2015-02-02	16.94	17.04	16.85	17.02	2039179
2015-02-03	17.04	17.15	17.02	17.09	1905639
2015-02-04	17.04	17.14	17.00	17.00	2017708
2015-02-05	17.08	17.11	17.05	17.06	1646031
2015-02-06	17.07	17.20	17.06	17.16	5544024
2015-02-09	17.10	17.16	17.02	17.07	1092010
2015-02-10	17.15	17.20	17.13	17.13	1275587
2015-02-11	17.12	17.17	17.09	17.15	2220270
2015-02-12	17.16	17.27	17.14	17.24	4719942
2015-02-13	17.25	17.34	17.19	17.20	3129338
2015-02-17	17.21	17.42	17.21	17.36	2128391
2015-02-18	17.31	17.45	17.27	17.39	1223747
2015-02-19	17.38	17.50	17.36	17.48	1320954
2015-02-20	17.48	17.54	17.45	17.54	1279757
2015-02-23	17.49	17.59	17.47	17.55	1410843
2015-02-24	17.53	17.60	17.49	17.56	1075227
2015-02-25	17.53	17.60	17.51	17.53	2388989
2015-02-26	17.52	17.62	17.52	17.62	2170749
2015-02-27	17.62	17.95	17.62	17.84	4644991
2015-03-02	17.92	17.98	17.87	17.92	3518693
2015-03-03	17.92	18.00	17.91	17.99	4410048
2015-03-04	17.91	17.98	17.86	17.96	2796241
2015-03-05	17.93	17.93	17.85	17.87	1388940
2015-03-06	17.87	17.93	17.80	17.86	4077835
2015-03-09	17.86	17.96	17.86	17.89	2783489
2015-03-10	17.80	17.88	17.74	17.84	2114110
2015-03-11	17.84	17.86	17.67	17.73	1910320
2015-03-12	17.74	17.78	17.70	17.72	1831973
2015-03-13	17.73	17.74	17.63	17.65	2638084
2015-03-16	17.67	17.69	17.62	17.68	1995590
2015-03-17	17.67	17.81	17.65	17.76	1513613
2015-03-18	17.75	17.83	17.71	17.79	3495272
2015-03-19	17.78	17.83	17.72	17.78	1831780
2015-03-20	17.74	17.89	17.73	17.86	3194525
2015-03-23	17.86	17.95	17.85	17.92	4139853
2015-03-24	17.90	17.94	17.88	17.91	1602937
2015-03-25	17.91	17.93	17.85	17.87	3085711
2015-03-26	17.84	17.84	17.73	17.74	2582127
2015-03-27	17.71	17.79	17.71	17.78	2237687
2015-03-30	17.80	17.80	17.65	17.73	4876698
2015-03-31	17.68	17.69	17.41	17.41	19703271
2015-04-01	17.46	17.64	17.46	17.55	7777980
2015-04-02	17.80	17.93	17.73	17.77	13507530
2015-04-06	17.78	17.82	17.62	17.68	63976909
2015-04-07	18.95	20.33	18.87	20.08	7260576
2015-04-08	20.18	20.24	19.49	19.89	5695995
2015-04-09	19.94	20.50	19.56	20.48	4995093
2015-04-10	20.50	20.95	20.25	20.25	6068417
2015-04-13	20.25	20.71	20.17	20.40	4402590
2015-04-14	20.34	20.63	19.96	20.55	6385212
2015-04-15	20.55	20.55	20.10	20.32	4093539
2015-04-16	20.24	20.28	18.73	19.18	7020549
2015-04-17	18.96	19.70	18.15	19.57	4687170
2015-04-20	19.59	19.77	19.34	19.70	2165937
2015-04-21	19.67	19.92	19.33	19.90	1380485
2015-04-22	19.87	19.93	19.50	19.88	1892439
2015-04-23	19.88	20.06	19.56	20.00	1415579
2015-04-24	20.00	20.25	19.78	20.21	1789825
2015-04-27	20.21	20.21	19.92	20.03	1613987
2015-04-28	19.90	20.20	19.89	20.19	3496542
2015-04-29	19.98	20.36	19.95	20.36	2757034
2015-04-30	20.37	20.44	20.23	20.36	2384908
2015-05-01	20.28	20.78	20.11	20.75	1205318
2015-05-04	20.76	21.15	20.51	21.10	1470238
2015-05-05	21.06	21.23	20.56	21.05	1583741
2015-05-06	21.13	21.17	20.68	20.93	1368864
2015-05-07	20.90	21.23	20.89	21.19	1270290
2015-05-08	21.15	21.16	20.39	20.72	1562804
2015-05-11	20.57	20.88	20.28	20.72	1147352
2015-05-12	20.60	20.72	20.39	20.54	1199061
2015-05-13	19.93	19.99	19.14	19.35	3191780
2015-05-14	19.39	19.57	18.12	18.28	2898655
2015-05-15	18.46	18.89	18.29	18.38	1666358
2015-05-18	18.27	18.27	17.86	18.14	2239287
2015-05-19	18.15	18.41	17.83	18.39	1841943
2015-05-20	18.43	18.43	18.04	18.12	672525
2015-05-21	18.16	18.59	17.95	18.17	899520
2015-05-22	18.02	18.23	17.95	18.08	343238
2015-05-26	17.69	18.40	17.29	18.04	846642
2015-05-27	18.01	18.55	17.89	18.38	805095
2015-05-28	18.32	18.50	18.00	18.38	1062076
2015-05-29	18.23	18.47	17.89	18.09	1566083
2015-06-01	18.07	18.15	17.81	17.96	916588
2015-06-02	17.94	18.13	17.66	17.72	825850
2015-06-03	17.72	18.02	17.59	17.87	698910
2015-06-04	17.74	17.84	17.55	17.60	715151
2015-06-05	17.57	17.94	17.29	17.80	1138415
2015-06-08	18.44	18.48	17.96	18.01	842246
2015-06-09	18.05	18.22	17.60	18.06	1000591
2015-06-10	18.03	18.63	17.87	18.59	1648739
2015-06-11	18.61	18.91	18.38	18.84	1173737
2015-06-12	18.71	18.78	18.40	18.49	848084
2015-06-15	19.02	19.02	18.03	18.49	1454210
2015-06-16	18.40	18.49	18.08	18.27	1226456
2015-06-17	18.21	18.40	18.01	18.31	541940
2015-06-18	18.36	18.41	18.04	18.21	876550
2015-06-19	18.09	18.18	17.84	17.87	846273
2015-06-22	18.24	18.52	18.17	18.42	1557594
2015-06-23	18.19	18.56	18.18	18.43	1433964
2015-06-24	18.49	18.80	17.94	17.99	1337112
2015-06-25	18.01	18.69	18.01	18.61	2662054
2015-06-26	18.78	18.91	18.21	18.28	6330071
2015-06-29	18.20	18.24	17.67	17.91	1532698
2015-06-30	18.08	18.13	17.39	17.76	1963539
2015-07-01	18.00	18.64	17.48	17.48	2020593
2015-07-02	17.45	17.52	17.00	17.36	2178202
2015-07-06	17.26	17.86	16.98	17.55	2204960
2015-07-07	17.60	17.65	17.12	17.23	1395070
2015-07-08	17.20	17.49	17.07	17.38	651569
2015-07-09	17.43	17.76	17.42	17.55	894861
2015-07-10	17.73	17.92	17.38	17.84	823750
2015-07-13	17.92	18.23	17.88	18.16	743970
2015-07-14	18.18	18.24	17.95	18.10	770315
2015-07-15	18.11	18.11	17.71	18.06	964046
2015-07-16	18.13	18.29	17.75	17.96	841519
2015-07-17	17.94	18.13	17.78	17.98	1486310
2015-07-20	18.01	18.03	17.75	17.95	1025710
2015-07-21	17.92	18.21	17.76	18.21	778808
2015-07-22	18.11	18.47	18.06	18.45	579197
2015-07-23	18.45	18.48	17.91	18.43	955456
2015-07-24	18.38	18.56	18.27	18.53	942462
2015-07-27	18.47	18.67	18.28	18.46	868812
2015-07-28	18.48	19.53	18.39	19.52	2313189
2015-07-29	19.64	19.86	19.36	19.49	2056415
2015-07-30	19.56	19.81	19.17	19.49	1241550
2015-07-31	19.51	19.83	19.50	19.80	1268717
2015-08-03	19.80	19.87	19.41	19.60	981315
2015-08-04	19.44	19.56	18.86	18.87	2432603
2015-08-05	19.00	19.39	18.76	18.89	2159391
2015-08-06	18.88	19.11	18.50	18.70	740631
2015-08-07	18.73	18.96	18.56	18.75	910831
2015-08-10	18.80	19.01	18.63	18.98	1430201
2015-08-11	19.02	20.03	18.59	19.51	5356724
2015-08-12	19.37	19.98	18.99	19.72	1802001
2015-08-13	19.72	19.95	19.52	19.71	617934
2015-08-14	19.66	19.80	19.54	19.58	368796
2015-08-17	19.50	19.77	19.30	19.45	631017
2015-08-18	19.02	19.36	18.90	19.28	1246341
2015-08-19	18.78	18.93	18.24	18.49	1623343
2015-08-20	18.39	18.50	17.38	17.46	1935726
2015-08-21	17.32	17.53	16.83	17.22	1851812
2015-08-24	15.12	16.68	15.12	16.13	2552368
2015-08-25	16.84	17.03	16.21	16.22	1702084
2015-08-26	16.42	16.54	16.04	16.50	929123
2015-08-27	16.75	16.94	16.46	16.76	1175253
2015-08-28	16.67	17.15	16.67	16.99	335212
2015-08-31	16.98	17.02	16.77	16.98	542639
2015-09-01	16.60	16.67	16.20	16.44	916262
2015-09-02	16.54	16.93	16.41	16.93	465553
2015-09-03	16.96	17.30	16.90	16.97	693810
2015-09-04	16.85	17.09	16.67	16.82	531221
2015-09-08	17.03	17.05	16.73	16.88	523668
2015-09-09	16.95	17.13	16.65	16.81	730589
2015-09-10	16.80	16.93	16.43	16.72	569539
2015-09-11	16.63	16.72	16.45	16.54	579552
2015-09-14	16.55	16.75	16.24	16.44	645325
2015-09-15	16.47	17.01	16.38	16.88	676919
2015-09-16	16.96	17.42	16.58	17.21	783909
2015-09-17	17.24	17.42	17.12	17.20	545962
2015-09-18	17.37	17.42	16.96	17.14	837120
2015-09-21	16.97	17.44	16.90	17.34	788434
2015-09-22	17.14	17.30	16.99	17.15	678279
2015-09-23	17.19	17.22	16.59	16.78	854215
2015-09-24	16.70	17.09	16.55	16.98	494955
2015-09-25	17.08	17.08	16.50	16.63	608278
2015-09-28	16.57	16.69	15.72	15.88	1217954
2015-09-29	15.90	15.96	15.36	15.57	1096668
2015-09-30	15.56	15.83	15.25	15.33	1364564
2015-10-01	15.32	15.42	14.75	14.92	1585371
2015-10-02	14.95	15.19	14.34	15.16	949269
2015-10-05	15.55	16.28	15.23	16.08	1027126
2015-10-06	16.08	16.29	15.91	16.22	699998
2015-10-07	16.31	16.44	15.85	16.30	459491
2015-10-08	16.25	16.43	16.14	16.31	758558
2015-10-09	16.38	16.69	16.10	16.68	473071
2015-10-12	16.68	16.75	16.39	16.49	467663
2015-10-13	16.39	16.81	16.32	16.38	419767
2015-10-14	16.39	16.68	16.30	16.50	544391
2015-10-15	16.54	16.87	16.38	16.78	436141
2015-10-16	16.75	16.93	16.40	16.57	354218
2015-10-19	16.48	16.54	16.26	16.54	237255
2015-10-20	16.58	16.85	16.45	16.66	529448
2015-10-21	16.70	16.85	16.18	16.19	421340
2015-10-22	16.36	16.42	16.02	16.06	415346
2015-10-23	16.28	16.50	15.94	16.46	506692
2015-10-26	16.56	16.56	16.23	16.47	346451
2015-10-27	16.40	16.62	16.14	16.62	405749
2015-10-28	16.70	16.91	16.31	16.65	451550
2015-10-29	16.65	16.69	16.14	16.50	438250
2015-10-30	16.54	16.54	16.17	16.22	548277
2015-11-02	16.24	16.40	16.00	16.24	649989
2015-11-03	16.26	16.86	16.07	16.80	677489
2015-11-04	16.89	16.95	16.64	16.76	674529
2015-11-05	16.77	16.84	16.31	16.54	423972
2015-11-06	16.55	16.68	16.28	16.36	531635
2015-11-09	16.35	16.41	16.09	16.18	785430
2015-11-10	16.05	16.15	15.64	16.00	1253003
2015-11-11	16.10	16.11	15.35	15.44	1263290
2015-11-12	15.99	16.78	15.42	16.39	2173996
2015-11-13	16.32	16.32	15.99	16.11	529943
2015-11-16	16.07	16.22	15.85	16.05	471499
2015-11-17	16.02	16.18	15.66	15.87	748722
2015-11-18	15.85	16.01	15.77	16.00	275561
2015-11-19	15.98	16.12	15.95	16.03	654444
2015-11-20	16.00	16.21	15.90	16.17	429500
2015-11-23	16.07	16.20	15.55	15.61	637194
2015-11-24	15.30	15.55	15.13	15.51	433868
2015-11-25	15.56	15.61	15.42	15.46	260084
2015-11-27	15.43	15.69	15.40	15.58	213634
2015-11-30	15.57	15.73	15.46	15.53	449220
2015-12-01	15.65	15.73	15.42	15.57	309948
2015-12-02	15.53	15.80	15.46	15.50	708640
2015-12-03	15.54	15.73	15.40	15.51	454220
2015-12-04	15.65	15.90	15.51	15.80	550169
2015-12-07	15.67	15.97	15.56	15.69	565836
2015-12-08	15.44	15.59	15.30	15.49	538156
2015-12-09	15.48	15.64	15.20	15.34	596772
2015-12-10	15.38	15.42	15.00	15.18	305948
2015-12-11	14.97	15.10	14.86	14.95	565829
2015-12-14	14.93	14.96	14.47	14.74	980766
2015-12-15	14.85	15.37	14.67	15.25	638730
2015-12-16	15.35	15.59	15.29	15.38	845495
2015-12-17	15.41	15.47	14.67	15.02	2012890
2015-12-18	14.99	15.26	14.87	15.16	1078195
2015-12-21	15.23	15.57	15.00	15.52	898743
2015-12-22	15.56	15.64	15.42	15.55	592009
2015-12-23	15.60	16.21	15.47	16.19	661924
2015-12-24	16.14	16.84	16.11	16.39	485721
2015-12-28	16.30	16.64	16.13	16.58	949627
2015-12-29	16.58	16.70	16.39	16.64	788953
2015-12-30	16.59	16.74	16.25	16.47	589469
2015-12-31	16.46	16.47	16.04	16.18	466460
2016-01-04	15.94	16.17	15.83	16.16	400007
2016-01-05	16.16	16.16	15.62	15.86	568879
2016-01-06	15.71	16.06	15.57	15.60	747720
2016-01-07	15.30	15.59	15.01	15.01	721394
2016-01-08	15.07	15.26	14.91	15.00	932989
2016-01-11	15.07	15.52	15.06	15.25	792480
2016-01-12	15.35	15.47	14.84	15.24	1336353
2016-01-13	15.31	15.32	14.70	14.93	1317919
2016-01-14	14.88	15.28	14.49	14.82	950554
2016-01-15	14.58	14.67	13.98	14.37	1262781
2016-01-19	14.52	14.68	13.98	14.24	590632
2016-01-20	14.01	14.32	13.49	14.23	815676
2016-01-21	14.23	14.41	13.98	14.36	519754
2016-01-22	14.46	14.89	14.43	14.61	466468
2016-01-25	14.57	14.71	13.90	13.93	402505
2016-01-26	13.95	14.30	13.89	14.21	306260
2016-01-27	14.15	14.39	13.96	14.19	441332
2016-01-28	14.35	14.36	13.93	14.05	404225
2016-01-29	14.09	14.53	14.00	14.47	743953
2016-02-01	14.40	14.67	14.20	14.26	770747
2016-02-02	14.17	14.22	13.86	13.87	621908
2016-02-03	13.91	14.17	13.54	13.78	669600
2016-02-04	13.76	13.99	13.45	13.84	546313
2016-02-05	13.76	13.91	13.63	13.76	577670
2016-02-08	13.58	13.74	12.83	13.20	888482
2016-02-09	13.00	13.31	12.77	13.04	997672
2016-02-10	13.10	13.33	12.85	12.99	777434
2016-02-11	12.75	12.94	12.48	12.71	787480
2016-02-12	12.81	13.39	12.74	13.22	375134
2016-02-16	13.37	13.70	13.26	13.70	307361
2016-02-17	13.75	14.20	13.70	14.09	578754
2016-02-18	14.14	14.31	13.85	14.27	446942
2016-02-19	14.25	14.28	13.99	14.27	563964
2016-02-22	14.38	14.79	14.37	14.69	455345
2016-02-23	14.68	14.82	14.15	14.36	648941
2016-02-24	14.12	14.54	13.79	14.30	499793
2016-02-25	14.27	14.66	14.24	14.66	312570
2016-02-26	14.77	15.29	14.77	14.94	506094
2016-02-29	14.95	14.96	14.58	14.78	480325
2016-03-01	14.93	15.39	14.87	15.31	347106
2016-03-02	15.31	15.40	15.06	15.38	304516
2016-03-03	15.37	15.92	15.28	15.76	401401
2016-03-04	15.71	16.00	15.56	15.79	514138
2016-03-07	15.78	16.19	15.43	16.19	548318
2016-03-08	16.06	16.09	15.78	15.91	244268
2016-03-09	15.97	16.03	15.55	15.75	380954
2016-03-10	15.88	15.98	15.46	15.69	259036
2016-03-11	15.76	16.30	15.76	16.19	472635
2016-03-14	16.15	16.37	16.06	16.17	275086
2016-03-15	16.11	16.11	15.85	15.90	321211
2016-03-16	15.87	17.18	15.78	17.01	1429924
2016-03-17	17.96	18.26	16.86	17.77	1401570
2016-03-18	18.13	18.35	17.81	17.96	705461
2016-03-21	17.95	17.99	17.33	17.81	379997
2016-03-22	17.70	17.89	17.37	17.83	445342
2016-03-23	17.74	17.75	17.39	17.42	375880
2016-03-24	17.39	17.79	17.13	17.59	548635
2016-03-28	17.84	18.00	17.72	17.74	648246
2016-03-29	17.74	17.80	16.98	17.64	772317
2016-03-30	17.84	18.00	17.33	17.90	891828
2016-03-31	17.80	18.37	17.80	18.25	725140
2016-04-01	18.04	18.64	17.92	18.49	760278
2016-04-04	18.43	18.44	17.74	17.87	1071917
2016-04-05	17.83	17.86	17.42	17.65	724230
2016-04-06	17.65	17.85	17.39	17.67	542969
2016-04-07	17.66	17.72	17.11	17.49	869447
2016-04-08	17.57	17.97	17.55	17.69	697811
2016-04-11	17.81	17.93	17.44	17.47	657355
2016-04-12	17.54	17.92	17.41	17.79	475622
2016-04-13	17.84	18.30	17.76	18.28	714555
2016-04-14	18.26	18.30	17.87	17.89	426912
2016-04-15	17.90	18.18	17.80	17.87	425769
2016-04-18	17.82	17.82	17.50	17.62	595090
2016-04-19	17.70	18.06	17.38	17.96	1335255
2016-04-20	17.94	18.09	17.85	17.94	460789
2016-04-21	17.82	17.94	17.61	17.84	608724
2016-04-22	17.80	18.04	17.73	17.94	642831
2016-04-25	17.97	18.21	17.87	18.12	517241
2016-04-26	18.04	18.20	17.88	18.15	390017
2016-04-27	18.02	18.18	17.80	17.91	604273
2016-04-28	17.75	18.02	17.48	17.54	394779
2016-04-29	17.47	17.64	17.33	17.34	975430
2016-05-02	17.44	17.64	17.31	17.47	461765
2016-05-03	17.37	17.46	17.04	17.25	659961
2016-05-04	17.18	17.70	17.14	17.57	671857
2016-05-05	17.59	17.73	17.26	17.38	618251
2016-05-06	17.24	17.54	17.22	17.42	509906
2016-05-09	17.37	17.51	16.94	17.17	458605
2016-05-10	17.18	17.46	17.08	17.39	275981
2016-05-11	17.42	17.42	16.95	17.01	351816
2016-05-12	17.06	17.11	16.86	17.00	243961
2016-05-13	16.92	17.13	16.87	16.93	167512
2016-05-16	16.93	17.22	16.85	17.03	324796
2016-05-17	17.00	17.47	16.90	17.10	453640
2016-05-18	17.07	17.59	16.97	17.25	363571
2016-05-19	17.12	17.30	16.65	17.17	647645
2016-05-20	17.24	17.45	17.01	17.06	459691
2016-05-23	17.07	17.17	16.87	17.10	292398
2016-05-24	17.18	17.34	17.02	17.31	702449
2016-05-25	17.35	17.83	17.35	17.79	553669
2016-05-26	17.84	18.50	17.63	18.46	1073917
2016-05-27	18.51	18.69	18.33	18.52	1119633
2016-05-31	18.82	19.00	18.64	18.96	2546072
2016-06-01	18.81	19.18	18.70	19.06	1539491
2016-06-02	19.03	19.24	18.89	19.06	761878
2016-06-03	19.01	19.32	18.85	19.25	588451
2016-06-06	19.20	19.43	19.02	19.34	949126
2016-06-07	19.20	19.71	19.10	19.58	1535013
2016-06-08	19.71	19.91	19.45	19.50	1483303
2016-06-09	19.50	19.55	19.13	19.44	765250
2016-06-10	19.17	19.39	19.03	19.23	877168
2016-06-13	19.20	19.20	18.64	18.99	895142
2016-06-14	18.98	18.98	18.30	18.74	865273
2016-06-15	18.71	19.12	18.66	19.03	719640
2016-06-16	18.87	18.91	18.61	18.74	613286
2016-06-17	18.67	19.13	18.67	18.99	917736
2016-06-20	19.27	19.44	19.10	19.14	619697
2016-06-21	19.22	19.70	19.20	19.64	975813
2016-06-22	19.74	19.74	19.32	19.39	1246091
2016-06-23	19.66	19.83	19.36	19.48	574860
2016-06-24	18.66	19.29	18.46	18.89	3984540
2016-06-27	18.59	18.59	18.13	18.25	898481
2016-06-28	18.43	18.57	17.87	18.00	1091022
2016-06-29	18.20	18.53	18.18	18.20	819642
2016-06-30	18.27	18.79	18.18	18.74	1039326
2016-07-01	18.73	19.17	18.72	18.91	438379
2016-07-05	18.99	19.04	17.83	18.19	1174784
2016-07-06	18.02	18.32	17.94	18.22	465035
2016-07-07	18.25	18.40	18.09	18.26	525445
2016-07-08	18.37	18.70	18.29	18.63	513123
2016-07-11	18.73	19.17	18.69	19.12	707333
2016-07-12	19.22	19.49	19.14	19.35	1004637
2016-07-13	19.38	19.48	19.18	19.37	697355
2016-07-14	19.44	19.50	19.20	19.48	601063
2016-07-15	19.45	19.48	19.21	19.25	825666
2016-07-18	19.31	19.64	19.25	19.62	950925
2016-07-19	19.50	19.99	19.33	19.98	1033182
2016-07-20	20.00	20.26	19.87	20.24	1591992
2016-07-21	20.24	20.41	20.10	20.41	1022121
2016-07-22	20.40	20.68	20.23	20.59	947458
2016-07-25	20.50	21.08	20.46	20.99	2301522
2016-07-26	20.93	21.11	20.69	21.11	1615311
2016-07-27	21.14	21.18	20.86	20.95	1266382
2016-07-28	20.17	20.88	19.85	20.52	2250809
2016-07-29	20.50	20.93	20.35	20.90	1512204
2016-08-01	20.90	21.29	20.68	21.11	1590926
2016-08-02	21.07	21.21	20.91	21.15	1900951
2016-08-03	21.05	21.65	20.90	21.40	1830394
2016-08-04	21.42	21.67	21.30	21.57	1006819
2016-08-05	21.59	21.77	21.52	21.38	1127762
2016-08-08	21.47	21.64	21.26	21.48	787951
2016-08-09	21.40	21.74	21.33	21.72	690878
2016-08-10	21.67	21.92	20.78	21.88	1068731
2016-08-11	21.99	22.12	21.89	22.10	1573140
2016-08-12	22.05	22.29	22.01	22.20	915681
2016-08-15	22.18	22.83	22.18	22.82	1292149
2016-08-16	22.81	22.86	22.44	22.67	1450921
2016-08-17	22.65	22.65	22.24	22.50	812365
2016-08-18	22.40	22.78	22.28	22.74	1019383
2016-08-19	22.74	23.03	22.52	23.02	812846
2016-08-22	22.95	22.98	22.69	22.94	579512
2016-08-23	23.01	23.18	22.89	23.00	914606
2016-08-24	22.94	23.06	22.74	22.95	1468483
2016-08-25	22.86	22.92	22.58	22.82	896438
2016-08-26	22.83	23.02	22.58	22.76	825814
2016-08-29	22.83	23.01	22.72	22.92	893033
2016-08-30	22.92	22.92	22.56	22.59	777803
2016-08-31	22.57	22.94	22.50	22.83	2454990
2016-09-01	22.96	23.12	22.79	23.10	1406611
2016-09-02	23.12	23.60	23.01	23.50	1155680
2016-09-06	23.50	23.71	23.39	23.65	703641
2016-09-07	23.57	24.22	23.48	24.20	2706746
2016-09-08	24.20	24.22	23.55	23.76	1497668
2016-09-09	23.56	23.60	22.89	23.06	1698078
2016-09-12	22.93	23.83	22.50	23.73	1624256
2016-09-13	23.59	23.61	23.12	23.23	1149183
2016-09-14	23.20	23.66	23.12	23.52	1005186
2016-09-15	23.55	23.81	23.33	23.80	986870
2016-09-16	24.00	24.40	23.81	24.39	1479826
2016-09-19	24.48	24.74	24.08	24.09	1089729
2016-09-20	24.06	24.40	23.86	24.15	1632707
2016-09-21	24.10	24.30	23.95	24.21	1148371
2016-09-22	24.36	24.68	24.00	24.64	1370800
2016-09-23	24.52	24.89	24.35	24.75	748361
2016-09-26	24.62	24.70	24.47	24.59	711365
2016-09-27	24.58	24.77	24.29	24.72	776614
2016-09-28	24.84	24.84	24.23	24.78	881769
2016-09-29	24.74	24.95	24.49	24.83	1207490
2016-09-30	24.81	24.82	24.19	24.38	1561668
2016-10-03	24.42	24.72	24.24	24.66	1064654
2016-10-04	24.92	25.01	24.54	24.98	1940930
2016-10-05	24.97	25.47	24.88	25.15	1839503
2016-10-06	25.05	25.65	25.02	25.56	1783024
2016-10-07	25.58	26.35	25.53	26.29	2142817
2016-10-10	26.30	26.46	25.89	25.89	1156654
2016-10-11	25.88	26.06	25.75	26.00	1698319
2016-10-12	25.92	26.49	25.86	26.47	1279322
2016-10-13	26.30	26.34	25.80	26.16	985818
2016-10-14	26.24	26.75	26.22	26.69	1400711
2016-10-17	26.61	27.20	26.50	27.14	1937303
2016-10-18	27.23	27.44	26.77	26.82	1516357
2016-10-19	26.86	27.75	26.81	27.73	1257842
2016-10-20	27.66	28.45	27.52	28.38	2399368
2016-10-21	28.32	28.61	27.71	28.43	2159613
2016-10-24	28.51	28.80	28.24	28.45	1721579
2016-10-25	28.39	28.74	28.37	28.71	1759362
2016-10-26	28.49	28.57	28.25	28.36	1168949
2016-10-27	28.35	28.41	27.93	28.22	790903
2016-10-28	28.18	28.63	28.00	28.59	1401239
2016-10-31	28.72	28.97	28.62	28.72	1382784
2016-11-01	28.66	28.97	27.96	28.25	1837846
2016-11-02	28.15	28.41	27.96	28.10	1627818
2016-11-03	28.00	28.37	27.51	27.55	1385889
2016-11-04	27.45	27.97	27.25	27.69	1901014
2016-11-07	28.05	28.60	28.03	28.48	1253623
2016-11-08	28.42	29.04	28.22	29.00	1457520
2016-11-09	28.68	29.00	28.22	28.87	925057
2016-11-10	29.00	29.07	27.81	27.81	2104449
2016-11-11	27.70	29.11	27.55	28.98	1804769
2016-11-14	29.00	29.65	28.90	29.38	1263912
2016-11-15	29.50	29.78	29.37	29.74	1624907
2016-11-16	29.61	29.81	29.41	29.70	1216250
2016-11-17	29.63	29.76	29.37	29.58	1177654
2016-11-18	29.70	30.37	29.61	30.15	1962390
2016-11-21	31.15	32.07	28.25	28.69	4119988
2016-11-22	28.75	28.75	26.91	27.29	3659452
2016-11-23	27.03	27.27	26.47	26.57	1758781
2016-11-25	26.55	27.39	26.51	27.25	945679
2016-11-28	27.15	27.15	26.09	26.11	1517070
2016-11-29	26.20	26.34	25.53	25.98	2165099
2016-11-30	26.00	26.26	25.77	25.58	1652306
2016-12-01	25.59	25.67	24.18	24.53	2154461
2016-12-02	24.47	24.96	24.24	24.68	2033200
2016-12-05	24.80	25.38	24.78	25.12	1455844
2016-12-06	25.05	25.23	24.92	25.13	1383758
2016-12-07	25.10	25.65	24.99	25.49	1933382
2016-12-08	25.47	25.93	25.18	25.47	1085021
2016-12-09	25.64	25.65	24.85	24.90	1588877
2016-12-12	24.79	24.81	24.21	24.31	1549605
2016-12-13	24.50	24.73	22.95	24.45	2684847
2016-12-14	24.60	25.39	24.37	24.93	1550159
2016-12-15	24.96	26.77	24.82	26.01	3557969
2016-12-16	26.00	26.60	25.74	25.91	1731873
2016-12-19	25.92	26.21	25.41	25.42	811264
2016-12-20	25.49	25.86	25.37	25.76	729757
2016-12-21	25.64	25.94	25.48	25.86	435550
2016-12-22	25.86	25.98	25.64	25.83	689007
2016-12-23	25.80	25.92	25.67	25.83	532266
2016-12-27	25.74	25.84	25.37	25.57	794947
2016-12-28	25.50	25.75	25.33	25.61	548100
2016-12-29	25.53	25.79	25.14	25.30	625829
2016-12-30	25.35	25.58	25.22	25.52	540054
2017-01-03	25.52	25.80	25.52	25.65	962302
2017-01-04	25.57	26.00	25.52	25.86	1003745
2017-01-05	25.90	26.22	25.89	26.12	593388
2017-01-06	26.17	26.72	26.01	26.50	850086
2017-01-09	26.56	27.00	26.31	26.82	1611082
2017-01-10	26.85	27.00	26.55	26.87	1791396
2017-01-11	26.85	27.04	26.53	27.03	1343697
2017-01-12	27.01	27.29	26.63	27.28	828168
2017-01-13	27.26	27.53	26.99	27.09	891539
2017-01-17	27.00	27.39	26.90	27.00	836529
2017-01-18	27.08	27.18	26.47	26.55	932336
2017-01-19	26.52	26.65	26.28	26.60	700877
2017-01-20	26.74	27.30	26.74	27.28	711399
2017-01-23	27.31	27.54	27.30	27.54	479538
2017-01-24	27.60	27.87	27.60	27.76	813556
2017-01-25	27.78	28.15	27.78	28.12	551785
2017-01-26	27.60	27.80	26.60	26.70	1030288
2017-01-27	26.80	26.95	26.57	26.82	767393
2017-01-30	26.56	26.68	25.97	26.11	761127
2017-01-31	26.05	26.41	25.80	26.41	659370
2017-02-01	26.40	26.57	26.02	26.51	714262
2017-02-02	26.51	26.71	26.42	26.62	626640
2017-02-03	26.71	27.08	26.70	27.03	585949
2017-02-06	27.03	27.17	26.77	26.82	558073
2017-02-07	26.94	26.94	26.36	26.47	756969
2017-02-08	26.37	26.46	26.17	26.38	848045
2017-02-09	26.31	26.70	26.30	26.59	372242
2017-02-10	26.58	27.07	26.49	26.96	564414
2017-02-13	27.32	27.64	27.31	27.33	659134
2017-02-14	27.17	27.24	26.90	27.00	666419
2017-02-15	27.06	27.50	27.00	27.49	981724
2017-02-16	27.40	27.50	27.04	27.42	342302
2017-02-17	27.30	27.40	27.15	27.20	501506
2017-02-21	27.23	27.45	27.23	27.30	424272
2017-02-22	27.17	27.28	26.78	26.95	694561
2017-02-23	26.99	27.10	26.64	26.66	474996
2017-02-24	26.50	26.71	26.30	26.71	434234
2017-02-27	26.71	26.92	26.60	26.91	303215
2017-02-28	26.89	27.04	26.82	27.00	694023
2017-03-01	27.27	27.30	26.90	27.00	875934
2017-03-02	27.03	27.07	26.62	26.98	527157
2017-03-03	27.00	27.82	26.82	27.78	657299
2017-03-06	27.78	27.86	27.56	27.71	515577
2017-03-07	27.61	27.71	27.45	27.71	538387
2017-03-08	27.62	27.90	27.50	27.66	653889
2017-03-09	27.49	27.49	23.05	23.44	4847039
2017-03-10	23.50	24.07	23.36	23.50	1753509
2017-03-13	23.49	23.87	23.35	23.66	1107550
2017-03-14	23.59	23.70	23.40	23.65	1222088
2017-03-15	23.77	24.20	23.74	24.01	800087
2017-03-16	24.08	24.47	23.94	24.13	674450
2017-03-17	24.20	24.90	24.20	24.70	955611
2017-03-20	24.70	24.77	24.05	23.97	811032
2017-03-21	23.97	24.17	23.67	23.69	944428
2017-03-22	23.66	23.88	23.20	23.45	680225
2017-03-23	23.47	23.62	23.31	23.42	517266
2017-03-24	23.17	23.49	23.01	23.31	791708
2017-03-27	23.16	23.27	23.02	23.15	588296
2017-03-28	23.25	23.64	23.20	23.58	461121
2017-03-29	23.60	23.92	23.51	23.63	446599
2017-03-30	23.66	23.84	23.34	23.57	678546
2017-03-31	23.54	23.79	23.45	23.70	872915
2017-04-03	23.71	23.88	23.50	23.52	501059
2017-04-04	23.48	23.49	23.12	23.45	723073
2017-04-05	23.45	23.98	23.35	23.45	665120
2017-04-06	23.52	23.86	23.52	23.84	560256
2017-04-07	23.81	23.82	23.31	23.31	674553
2017-04-10	23.49	23.72	23.39	23.63	411293
2017-04-11	23.67	23.72	23.45	23.57	376805
2017-04-12	23.54	23.54	23.17	23.17	468460
2017-04-13	23.04	23.13	21.83	21.84	2271621
2017-04-17	21.93	22.04	21.24	21.29	2871751
2017-04-18	21.56	22.31	21.41	22.22	4039703
2017-04-19	22.33	22.38	21.83	21.87	1603199
2017-04-20	21.88	22.23	21.88	22.13	1212584
2017-04-21	22.17	22.44	21.99	22.34	1077973
2017-04-24	22.58	22.65	22.20	22.21	1410165
2017-04-25	22.28	22.40	21.71	21.80	1396324
2017-04-26	21.92	22.25	21.85	22.09	1186794
2017-04-27	22.13	22.70	22.11	22.62	1529466
2017-04-28	22.61	22.68	22.14	22.20	640470
2017-05-01	22.24	22.54	22.07	22.24	917477
2017-05-02	22.24	22.50	21.71	21.78	1135946
2017-05-03	21.83	21.90	21.50	21.60	1090301
2017-05-04	21.62	21.68	21.20	21.33	1109074
2017-05-05	21.46	22.07	21.44	22.04	826752
2017-05-08	22.06	22.08	21.47	21.62	851602
2017-05-09	21.70	21.82	21.46	21.54	1171806
2017-05-10	21.57	21.84	21.51	21.73	1729937
2017-05-11	21.73	21.79	21.47	21.58	1374634
2017-05-12	21.59	21.71	21.18	21.20	820586
2017-05-15	21.36	21.45	21.23	21.33	1131240
2017-05-16	21.38	21.78	21.38	21.55	1114484
2017-05-17	21.36	21.44	20.66	20.71	975139
2017-05-18	20.54	20.79	20.39	20.69	758377
2017-05-19	20.70	21.14	20.69	21.00	714134
2017-05-22	21.03	21.28	20.94	21.18	769836
2017-05-23	21.32	21.32	20.52	20.63	1006466
2017-05-24	20.69	21.04	20.60	21.00	1349473
2017-05-25	19.60	19.79	17.25	18.25	6160552
2017-05-26	18.18	18.46	18.01	18.22	2225719
2017-05-30	18.18	18.46	17.79	17.84	2495925
2017-05-31	17.89	18.20	17.66	17.75	1987039
2017-06-01	17.82	18.12	17.74	17.82	1794809
2017-06-02	17.85	18.33	17.85	18.09	2403466
2017-06-05	18.07	18.64	17.94	17.78	2073640
2017-06-06	17.84	18.41	17.84	18.22	2544474
2017-06-07	18.25	18.68	17.98	18.43	2742814
2017-06-08	18.50	18.89	18.31	18.67	2168690
2017-06-09	18.66	18.66	17.99	18.00	2231634
2017-06-12	18.00	18.25	17.99	18.03	1589110
2017-06-13	18.11	18.53	18.00	18.44	1101421
2017-06-14	18.55	18.61	17.99	18.10	1645614
2017-06-15	18.03	18.34	17.99	18.09	1302935
2017-06-16	18.05	18.19	17.91	18.19	1723751
2017-06-19	18.35	18.65	18.21	18.43	1327129
2017-06-20	18.41	18.76	18.40	18.56	1559243
2017-06-21	18.40	18.40	17.59	17.69	2253738
2017-06-22	17.42	18.17	17.32	17.96	1854773
2017-06-23	18.05	18.70	18.05	18.59	3179076
2017-06-26	18.66	18.86	18.26	18.52	2130476
2017-06-27	18.40	19.03	18.16	18.76	1928826
2017-06-28	18.83	19.15	18.25	18.40	2638055
2017-06-29	18.40	18.88	18.15	18.39	1317105
2017-06-30	18.37	18.48	18.01	18.30	1394097
2017-07-03	18.32	18.40	17.92	18.01	875363
2017-07-05	18.06	18.24	17.96	18.04	1623264
2017-07-06	18.00	18.24	17.99	18.00	1757153
2017-07-07	18.00	18.16	17.99	18.10	1441079
2017-07-10	18.15	18.57	18.00	18.48	1727702
2017-07-11	18.52	18.70	18.35	18.50	1070191
2017-07-12	18.55	18.67	18.24	18.27	1375045
2017-07-13	18.30	18.67	18.30	18.52	1540503
2017-07-14	18.55	18.68	18.50	18.65	1175090
2017-07-17	18.61	18.75	18.19	18.22	1337325
2017-07-18	18.20	18.56	18.08	18.54	1430539
2017-07-19	18.58	19.08	18.53	18.95	1264269
2017-07-20	19.02	19.13	18.79	18.94	975841
2017-07-21	18.90	18.96	18.55	18.71	1485118
2017-07-24	18.82	19.68	18.81	19.59	2606709
2017-07-25	19.63	20.05	19.59	19.88	2689446
2017-07-26	19.86	20.43	19.77	20.00	2219008
2017-07-27	20.00	20.00	19.55	19.87	1775903
2017-07-28	19.88	19.99	19.20	19.21	1503553
2017-07-31	19.31	19.36	18.89	19.04	3453896
2017-08-01	20.59	22.12	20.40	21.46	5816359
2017-08-02	21.42	21.50	20.61	21.14	3399342
2017-08-03	21.18	21.27	20.46	20.52	2063035
2017-08-04	20.57	20.64	20.27	20.35	1319213
2017-08-07	20.40	20.71	20.22	20.32	1672377
2017-08-08	20.06	20.21	19.91	19.86	2166115
2017-08-09	19.89	20.11	19.68	19.83	1575014
2017-08-10	19.85	19.88	19.30	19.59	1814864
2017-08-11	19.38	19.84	19.31	19.48	706136
2017-08-14	19.69	19.86	19.57	19.69	989544
2017-08-15	19.71	19.93	19.35	19.85	1990403
2017-08-16	19.85	20.07	19.76	20.01	1348926
2017-08-17	20.02	20.38	19.91	20.03	1628052
2017-08-18	20.08	20.18	19.79	20.00	1388688
2017-08-21	19.96	20.14	19.72	20.02	1497872
2017-08-22	20.02	20.24	19.89	20.01	1135214
2017-08-23	19.87	20.03	19.70	19.81	1234740
2017-08-24	19.86	20.23	19.64	20.21	1310790
2017-08-25	20.22	20.43	20.07	20.40	1325004
2017-08-28	20.36	20.36	19.77	19.79	1889449
2017-08-29	19.81	20.38	19.64	20.34	2281518
2017-08-30	20.28	20.62	20.22	20.60	1143452
2017-08-31	20.63	20.80	20.36	20.37	1834992
2017-09-01	20.44	20.90	20.44	20.54	1049866
2017-09-05	20.55	20.67	20.22	20.50	1256512
2017-09-06	20.60	20.87	20.45	20.63	1321067
2017-09-07	20.64	20.76	20.50	20.54	752497
2017-09-08	20.56	20.59	20.00	20.09	958681
2017-09-11	20.17	20.97	20.07	20.55	2266957
2017-09-12	20.64	21.29	20.29	21.07	1981198
2017-09-13	21.07	21.63	20.89	21.36	2969945
2017-09-14	21.30	21.67	21.10	21.52	1873134
2017-09-15	21.55	22.65	21.41	22.24	4579478
2017-09-18	22.33	23.14	22.20	22.81	2155217
2017-09-19	22.78	22.87	22.37	22.45	1823079
2017-09-20	24.12	24.24	23.31	23.88	4091582
2017-09-21	23.88	24.10	23.46	23.56	1921723
2017-09-22	23.52	23.66	23.17	23.46	1265980
2017-09-25	23.40	23.52	23.04	23.25	1338421
2017-09-26	23.71	24.75	23.63	24.65	3925721
2017-09-27	24.17	24.92	24.02	24.28	2211911
2017-09-28	24.23	24.76	23.99	24.56	1465987
2017-09-29	24.61	24.79	24.18	24.55	1782791
2017-10-02	24.48	24.75	24.00	24.32	1795955
2017-10-03	24.40	25.16	24.12	24.71	2703914
2017-10-04	24.75	24.77	24.11	24.25	1721130
2017-10-05	24.67	24.96	24.36	24.64	3104703
2017-10-06	24.65	24.91	24.21	24.61	3115707
2017-10-09	24.61	24.77	24.15	24.33	30644575
2017-10-10	24.43	24.48	23.90	24.00	1530728
2017-10-11	24.04	24.06	23.67	23.71	1081232
2017-10-12	23.56	23.70	23.20	23.40	1428679
2017-10-13	23.40	23.79	23.18	23.62	1665613
2017-10-16	23.65	24.03	23.54	24.00	1422497
2017-10-17	23.96	23.96	23.20	23.37	2840928
2017-10-18	23.40	23.90	23.40	23.89	2015957
2017-10-19	23.71	24.18	23.47	23.79	2221355
2017-10-20	23.93	24.18	23.67	23.93	1240315
2017-10-23	23.83	23.97	23.36	23.46	1395041
2017-10-24	23.62	23.88	23.38	23.76	2006003
2017-10-25	23.66	23.90	23.16	23.57	1700904
2017-10-26	23.58	23.69	22.70	22.76	2502334
2017-10-27	22.80	22.90	22.34	22.86	2087740
2017-10-30	22.83	23.64	22.77	23.53	2598302
2017-10-31	23.47	23.72	23.17	23.50	2696935
2017-11-01	23.80	24.29	23.50	24.15	2440524
2017-11-02	24.16	24.16	23.30	23.72	1222135
2017-11-03	23.62	24.42	23.49	24.07	1326833
2017-11-06	24.05	24.39	23.98	24.30	1009932
2017-11-07	24.14	24.17	23.70	23.79	2119370
2017-11-08	23.66	24.79	23.60	24.17	1764731
2017-11-09	24.00	24.76	23.68	24.08	2231274
2017-11-10	24.09	24.21	23.68	23.80	1409232
2017-11-13	23.70	23.95	23.34	23.85	3181389
2017-11-14	26.64	27.52	26.24	27.45	8356380
2017-11-15	27.14	27.87	26.59	27.76	3658265
2017-11-16	27.75	28.89	27.75	28.80	3688717
2017-11-17	28.72	29.36	28.54	28.54	2087934
2017-11-20	28.65	28.87	28.15	28.50	1973485
2017-11-21	28.50	28.69	28.08	28.51	1305564
2017-11-22	28.55	28.66	27.97	27.97	1121548
2017-11-24	27.99	28.39	27.88	28.10	740023
2017-11-27	27.82	28.00	27.67	27.90	1085493
2017-11-28	27.96	27.99	27.53	27.63	1456016
2017-11-29	28.84	28.91	27.47	27.53	1482843
2017-11-30	27.72	27.81	27.11	27.49	1863957
2017-12-01	27.39	28.00	27.23	27.75	1056357
2017-12-04	28.07	28.29	27.48	27.75	838030
2017-12-05	27.74	28.08	27.36	27.47	1522289
2017-12-06	27.40	27.63	27.09	27.32	1076072
2017-12-07	27.29	27.80	27.18	27.69	1130268
2017-12-08	27.76	27.87	26.63	26.67	1657941
2017-12-11	26.78	27.63	26.78	27.40	1078024
2017-12-12	27.32	27.43	26.93	27.04	683423
2017-12-13	27.14	27.43	26.96	27.15	1156790
2017-12-14	27.21	27.40	27.04	27.05	617272
2017-12-15	27.09	27.18	26.57	26.67	1687179
2017-12-18	26.83	27.24	26.37	26.48	1980997
2017-12-19	26.55	26.64	26.06	26.06	1203172
2017-12-20	26.12	26.83	25.82	26.68	1680664
2017-12-21	26.67	27.31	26.65	27.24	1398300
2017-12-22	26.99	27.11	26.17	26.25	1088018
2017-12-26	26.18	26.48	25.98	26.27	1201510
2017-12-27	26.25	26.82	26.20	26.43	831387
2017-12-28	26.47	26.60	26.27	26.32	614133
2017-12-29	26.44	26.71	26.19	26.51	945554
2018-01-02	26.50	26.93	26.41	26.76	1066683
2018-01-03	26.81	27.48	26.49	26.63	1118349
2018-01-04	26.72	27.14	26.43	26.90	1044743
2018-01-05	27.11	27.83	26.90	27.77	1368457
2018-01-08	27.80	28.55	27.44	27.60	1246450
2018-01-09	27.76	28.00	27.41	27.93	1699589
2018-01-10	27.61	27.78	27.01	27.64	894852
2018-01-11	27.61	28.27	27.61	28.03	893351
2018-01-12	27.98	28.24	27.54	27.79	730028
2018-01-16	28.07	28.10	27.00	27.33	720082
2018-01-17	27.55	27.81	27.29	27.49	764094
2018-01-18	27.46	27.57	26.89	26.98	1386668
2018-01-19	27.07	27.61	26.79	27.33	988292
2018-01-22	27.37	27.67	27.07	27.63	504382
2018-01-23	27.69	28.45	27.63	28.01	1134508
2018-01-24	28.07	28.84	27.97	28.36	2179797
2018-01-25	28.43	28.99	28.10	28.90	1518470
2018-01-26	28.79	29.19	28.18	28.88	1319264
2018-01-29	28.75	29.51	28.34	29.15	1754249
2018-01-30	28.93	29.01	28.45	28.94	1185572
2018-01-31	29.12	29.28	28.97	29.07	775459
2018-02-01	29.00	29.89	28.89	29.64	1473919
2018-02-02	29.41	29.51	28.72	28.84	1280296
2018-02-05	28.56	29.00	27.73	27.77	878556
2018-02-06	27.31	28.06	26.85	28.05	2120062
2018-02-07	28.05	28.38	27.47	27.48	913149
2018-02-08	27.45	27.66	26.59	26.61	1210327
2018-02-09	26.71	26.80	25.10	25.92	2942504
2018-02-12	26.13	26.62	25.67	25.92	1200242
2018-02-13	25.90	26.27	25.71	25.96	1096426
2018-02-14	25.81	27.01	25.75	26.61	1968470
2018-02-15	26.78	27.26	26.49	27.23	979564
2018-02-16	27.08	27.52	26.96	27.19	962196
2018-02-20	27.14	27.70	27.09	27.59	703989
2018-02-21	27.45	27.55	26.98	26.98	819083
2018-02-22	27.03	27.25	26.48	26.49	648514
2018-02-23	26.60	26.99	26.53	26.97	885254
2018-02-26	27.06	27.30	26.65	27.07	614952
2018-02-27	27.10	27.19	26.58	26.70	1090562
2018-02-28	26.65	27.05	26.42	26.50	762655
2018-03-01	26.57	26.91	26.09	26.36	1196427
2018-03-02	26.11	26.98	25.95	26.88	1346113
2018-03-05	26.71	27.03	26.26	26.82	1181302
2018-03-06	26.98	27.67	26.86	27.59	1592511
2018-03-07	27.45	28.00	27.25	27.65	1976463
2018-03-08	29.30	30.00	28.35	29.86	4380358
2018-03-09	29.99	29.99	29.01	29.21	2017390
2018-03-12	29.23	30.22	29.23	29.72	2126587
2018-03-13	29.79	30.47	29.77	29.92	1613491
2018-03-14	29.91	30.82	29.62	30.74	2659106
2018-03-15	30.75	30.75	30.18	30.19	1370320
2018-03-16	30.15	30.50	29.92	29.99	1374829
2018-03-19	29.99	30.11	29.40	29.64	1508949
2018-03-20	29.75	29.82	28.88	28.92	1462677
2018-03-21	28.89	29.40	28.76	28.80	947007
2018-03-22	28.50	28.67	27.78	27.82	1245592
2018-03-23	27.86	28.26	26.79	26.89	1496453
2018-03-26	27.15	27.29	26.38	27.05	1618341
2018-03-27	27.05	27.13	26.38	26.55	1453328
2018-03-28	26.66	26.81	26.21	26.48	1722291
2018-03-29	26.50	26.82	26.07	26.73	1603757
2018-04-02	26.71	26.83	25.83	26.06	1246239
2018-04-03	26.28	26.41	25.86	26.06	1341287
2018-04-04	25.86	26.27	25.55	26.20	1577916
2018-04-05	26.33	26.88	26.33	26.64	1001959
2018-04-06	26.40	26.67	25.83	26.01	727429
2018-04-09	26.09	26.18	25.30	25.35	1436915
2018-04-10	25.70	25.99	25.50	25.69	891531
2018-04-11	25.60	25.87	25.53	25.82	1050936
2018-04-12	25.97	26.87	25.92	26.61	1594490
2018-04-13	26.81	26.84	26.17	26.29	1027270
2018-04-16	26.65	26.99	26.36	26.79	783927
2018-04-17	27.00	27.37	26.90	27.21	1039090
2018-04-18	27.18	28.49	27.18	28.15	1717141
2018-04-19	28.00	28.17	27.55	28.01	985333
2018-04-20	28.18	28.47	27.72	27.95	983254
2018-04-23	27.95	28.18	27.44	28.09	1307733
2018-04-24	28.20	28.29	27.01	27.11	1013074
2018-04-25	27.20	27.26	26.63	26.85	972527
2018-04-26	26.84	27.42	26.84	27.33	1070015
2018-04-27	27.46	28.04	27.46	27.90	1327123
2018-04-30	28.04	28.38	27.93	28.27	813377
2018-05-01	28.29	28.30	27.62	27.94	1158012
2018-05-02	28.03	28.30	27.80	27.86	750450
2018-05-03	27.76	27.83	27.27	27.66	690895
2018-05-04	27.64	28.17	27.47	27.95	681053
2018-05-07	28.00	28.45	27.99	28.25	647507
2018-05-08	28.17	28.40	27.57	28.02	885007
2018-05-09	28.02	28.39	27.86	28.02	1360787
2018-05-10	28.03	28.67	27.96	28.63	1742146
2018-05-11	28.71	29.03	28.42	28.47	1053369
2018-05-14	28.53	29.99	28.41	29.36	2309127
2018-05-15	29.88	30.53	29.44	30.12	2631268
2018-05-16	30.92	30.96	30.36	30.59	2465222
2018-05-17	30.60	31.00	30.14	30.38	2467299
2018-05-18	30.32	30.62	30.25	30.41	1311190
2018-05-21	30.61	30.65	29.67	29.81	2920699
2018-05-22	28.87	28.94	27.08	28.46	7875911
2018-05-23	28.31	28.70	27.39	27.55	9654977
2018-05-24	27.48	27.76	27.00	27.36	4927206
2018-05-25	27.16	27.16	26.15	26.40	5107224
2018-05-29	26.18	26.29	25.39	25.64	5295864
2018-05-30	25.95	26.77	25.86	26.26	5391452
2018-05-31	26.33	26.38	24.89	25.14	5699208
2018-06-01	25.27	25.67	24.87	25.21	4090986
2018-06-04	25.25	25.39	24.31	24.75	4963143
2018-06-05	24.75	25.38	24.47	24.58	3332208
2018-06-06	24.74	25.71	24.60	25.58	4159601
2018-06-07	25.61	25.65	24.38	24.59	7056464
2018-06-08	24.50	24.93	24.14	24.46	2151120
2018-06-11	24.52	25.20	24.51	25.00	3191666
2018-06-12	25.20	25.60	24.97	25.22	3891136
2018-06-13	25.22	25.58	25.04	25.20	6706271
2018-06-14	25.41	26.19	25.23	26.12	5253830
2018-06-15	26.70	26.72	26.00	26.28	4237796
2018-06-18	25.92	26.25	25.75	25.84	3240369
2018-06-19	25.52	25.83	24.80	24.90	3354333
2018-06-20	25.00	25.31	24.74	24.79	3163810
2018-06-21	24.83	24.93	24.55	24.76	2890494
2018-06-22	25.04	25.23	24.63	24.92	2803115
2018-06-25	24.79	24.83	23.91	24.00	2206045
2018-06-26	24.04	24.04	23.62	23.63	2149775
2018-06-27	23.72	24.24	23.10	23.11	2699260
2018-06-28	23.02	23.26	22.61	23.12	2839560
2018-06-29	23.33	23.57	23.19	23.24	1755913
2018-07-02	22.79	23.06	22.44	22.74	2930131
2018-07-03	22.78	23.23	22.65	22.90	870800
2018-07-05	23.05	23.23	22.66	22.82	1705987
2018-07-06	22.72	23.79	22.68	23.74	2272604
2018-07-09	23.88	24.17	23.39	23.51	2853534
2018-07-10	23.60	24.10	23.52	23.94	1822860
2018-07-11	23.58	24.06	23.54	23.87	1645943
2018-07-12	24.06	24.61	23.92	24.60	2204459
2018-07-13	24.54	24.98	24.26	24.89	2541673
2018-07-16	24.89	24.99	24.12	24.40	2638070
2018-07-17	25.61	25.61	24.41	24.63	4680630
2018-07-18	24.71	25.16	24.67	24.89	2189331
2018-07-19	24.74	25.30	24.65	25.08	1498611
2018-07-20	25.02	25.02	24.72	24.84	1152300
2018-07-23	24.90	24.92	24.57	24.65	1784602
2018-07-24	24.90	25.15	24.62	24.76	2400286
2018-07-25	24.83	25.02	24.68	25.00	1603777
2018-07-26	24.87	25.28	24.80	25.03	2072143
2018-07-27	25.11	25.41	24.65	24.91	2794063
2018-07-30	24.95	25.06	24.18	24.25	5023250
2018-07-31	26.08	26.31	25.25	25.28	5997410
2018-08-01	24.91	25.14	23.08	23.65	6959071
2018-08-02	23.51	23.80	22.20	22.85	6579556
2018-08-03	22.80	22.85	22.18	22.27	3957066
2018-08-06	22.06	22.71	21.76	22.43	3122388
2018-08-07	22.47	22.47	21.87	22.19	3057760
2018-08-08	22.20	22.28	21.36	21.41	3408452
2018-08-09	21.40	21.95	21.27	21.63	2548792
2018-08-10	21.08	21.63	21.00	21.03	3205029
2018-08-13	20.77	21.17	20.53	20.56	3016324
2018-08-14	20.55	20.70	20.00	20.19	5078903
2018-08-15	20.02	20.13	19.57	19.61	3175889
2018-08-16	19.70	20.46	19.67	20.25	2619637
2018-08-17	20.26	20.33	19.91	20.17	2053264
2018-08-20	20.25	20.30	19.94	20.21	1868334
2018-08-21	20.22	21.00	20.22	20.78	2760771
2018-08-22	20.72	21.08	20.65	21.03	2196956
2018-08-23	20.92	21.70	20.92	21.36	2711736
2018-08-24	21.39	21.94	21.38	21.61	1635172
2018-08-27	21.74	21.84	20.99	21.02	1727797
2018-08-28	20.96	21.17	20.54	21.00	2010338
2018-08-29	21.12	21.76	20.92	21.66	2864042
2018-08-30	21.63	21.63	21.01	21.09	1565932
2018-08-31	21.01	21.13	20.77	21.04	1719709
2018-09-04	20.99	20.99	20.07	20.11	2039802
2018-09-05	20.12	20.35	19.64	20.20	3017021
2018-09-06	20.29	20.68	18.84	19.02	6452493
2018-09-07	18.89	19.34	18.61	19.09	3667758
2018-09-10	18.95	19.07	18.33	18.50	4909181
2018-09-11	18.50	18.92	18.39	18.66	3566590
2018-09-12	18.26	19.52	18.25	19.45	5873559
2018-09-13	19.61	20.10	19.60	19.79	3347972
2018-09-14	19.89	20.44	19.84	20.20	3473923
2018-09-17	20.30	20.30	19.78	19.87	3451059
2018-09-18	19.80	20.17	19.55	20.00	2701374
2018-09-19	19.94	20.32	19.94	20.19	1764587
2018-09-20	20.37	20.42	19.50	19.56	3177117
2018-09-21	19.64	19.75	19.38	19.50	2332235
2018-09-24	19.40	19.96	19.29	19.68	3144584
2018-09-25	19.70	20.34	19.58	19.91	3046242
2018-09-26	19.96	20.23	19.79	19.92	2256307
2018-09-27	19.75	19.97	19.36	19.75	2114255
2018-09-28	19.69	20.23	19.59	19.75	1906137
2018-10-01	19.55	19.94	19.55	19.64	1796876
2018-10-02	19.44	19.75	18.56	18.61	4805910
2018-10-03	18.72	19.42	18.69	18.95	3345720
2018-10-04	18.86	18.99	18.28	18.47	2258654
2018-10-05	18.27	18.42	17.16	17.61	6373061
2018-10-08	17.42	17.48	16.53	16.84	4946093
2018-10-09	16.80	17.84	16.42	17.68	6582427
2018-10-10	17.73	18.07	17.22	17.28	4280958
2018-10-11	17.15	17.58	16.66	17.10	3165005
2018-10-12	17.45	17.54	16.62	16.98	3173365
2018-10-15	16.88	17.30	16.60	17.12	3677627
2018-10-16	17.27	18.18	16.65	17.96	8000363
2018-10-17	18.04	18.45	17.51	18.14	3263506
2018-10-18	18.03	18.08	17.02	17.12	3648251
2018-10-19	17.14	17.59	16.39	16.60	4478992
2018-10-22	16.61	16.88	16.26	16.27	2770781
2018-10-23	15.92	16.44	15.02	16.30	7265023
2018-10-24	16.34	17.40	16.29	16.38	6108889
2018-10-25	16.58	17.55	16.51	17.52	3754162
2018-10-26	17.11	17.29	16.37	16.74	3426761
2018-10-29	16.91	17.00	15.37	15.53	5988860
2018-10-30	15.14	16.12	15.01	16.01	4524069
2018-10-31	17.59	19.32	17.14	18.55	9919020
2018-11-01	18.60	19.01	17.85	18.68	4028683
2018-11-02	18.77	19.12	17.86	18.09	2730696
2018-11-05	17.92	18.25	17.48	17.54	2532141
2018-11-06	17.55	17.75	16.91	17.33	3147324
2018-11-07	17.48	17.75	16.85	16.90	3422786
2018-11-08	16.74	17.64	16.61	17.30	3292919
2018-11-09	17.03	17.07	15.50	15.55	6728289
2018-11-12	15.50	15.64	14.94	14.75	3596088
2018-11-13	14.84	15.65	14.84	15.18	3726088
2018-11-14	15.37	16.12	15.24	15.52	4113763
2018-11-15	15.60	16.05	15.01	15.98	4808634
2018-11-16	15.81	15.93	15.17	15.61	3868184
2018-11-19	15.63	15.90	15.09	15.44	3909881
2018-11-20	15.00	15.08	14.14	14.84	6126954
2018-11-21	14.98	16.23	14.94	16.15	3353817
2018-11-23	16.05	16.12	15.70	15.71	1399160
2018-11-26	16.00	16.73	16.00	16.68	3045583
2018-11-27	16.38	17.16	16.38	16.91	2434702
2018-11-28	16.82	17.32	16.48	17.30	3308923
2018-11-29	17.30	17.30	16.63	17.12	2143396
2018-11-30	17.15	17.29	16.94	17.21	2024177
2018-12-03	17.81	17.93	17.39	17.40	3363815
2018-12-04	17.25	17.66	16.58	16.66	3097062
2018-12-06	16.17	16.98	15.89	16.93	2171175
2018-12-07	17.11	17.53	16.62	16.88	1875254
2018-12-10	16.72	17.05	16.23	16.68	3392602
2018-12-11	16.94	17.31	16.21	16.24	1809210
2018-12-12	16.47	17.07	16.36	16.45	1871222
2018-12-13	16.62	16.68	16.07	16.13	1704817
2018-12-14	15.90	16.12	15.37	15.56	2093005
2018-12-17	15.50	16.04	15.24	15.60	2365101
2018-12-18	15.69	16.43	15.55	16.03	3031545
2018-12-19	16.10	16.75	15.47	15.52	3251949
2018-12-20	14.90	15.26	13.96	14.51	9806179
2018-12-21	14.51	14.67	13.50	13.70	4517571
2018-12-24	13.54	14.16	13.33	13.64	1975054
2018-12-26	13.73	14.84	13.56	14.74	2464711
2018-12-27	14.45	14.51	13.73	14.35	2562640
2018-12-28	14.40	14.64	14.15	14.47	2613916
2018-12-31	14.58	14.96	14.25	14.63	1970609
2019-01-02	14.48	15.19	14.10	15.01	3057282
2019-01-03	14.82	15.14	14.54	14.62	1796535
2019-01-04	14.89	15.42	14.85	15.09	3752370
2019-01-07	15.15	15.45	14.80	15.22	2277916
2019-01-08	15.43	15.85	15.15	15.76	4355336
2019-01-09	16.34	16.48	15.97	16.34	4127465
2019-01-10	16.17	16.61	16.04	16.08	2512500
2019-01-11	16.05	16.10	15.57	15.76	2545774
2019-01-14	15.66	15.91	15.32	15.53	1771333
2019-01-15	15.56	15.56	14.96	14.99	3763415
2019-01-16	15.00	15.51	14.91	15.12	3060133
2019-01-17	15.06	15.12	14.39	14.81	5899312
2019-01-18	14.90	15.38	14.08	15.26	10684202
2019-01-22	15.18	15.32	14.58	14.90	4761269
2019-01-23	14.93	15.15	14.69	15.14	3814530
2019-01-24	15.11	16.00	15.08	15.77	4407646
2019-01-25	15.97	16.30	15.86	16.07	3037427
2019-01-28	15.90	16.30	15.71	16.02	2875618
2019-01-29	16.00	16.30	15.58	15.65	4814007
2019-01-30	15.80	15.98	15.43	15.97	2049399
2019-01-31	16.02	16.48	16.00	16.36	1990233
2019-02-01	16.45	16.73	16.27	16.70	3128567
2019-02-04	16.56	16.79	16.41	16.48	3358131
2019-02-05	16.52	16.57	16.19	16.28	1672052
2019-02-06	16.25	16.63	16.25	16.57	1290169
2019-02-07	16.53	16.55	15.97	16.11	1566877
2019-02-08	15.97	16.12	15.55	15.77	2065703
2019-02-11	15.82	16.29	15.69	16.25	1919309
2019-02-12	16.39	16.66	16.29	16.50	1553630
2019-02-13	16.59	17.03	16.37	16.84	2041506
2019-02-14	16.55	16.70	16.10	16.47	2109639
2019-02-15	16.57	16.75	16.41	16.65	2403241
2019-02-19	16.69	17.26	16.46	17.04	3336899
2019-02-20	17.04	17.21	16.80	16.89	1689549
2019-02-21	16.91	17.43	16.75	16.96	2421362
2019-02-22	17.14	17.41	16.94	17.36	2089847
2019-02-25	17.60	17.78	17.44	17.48	2083258
2019-02-26	17.39	17.85	17.33	17.74	2047284
2019-02-27	17.75	17.84	17.47	17.58	1914242
2019-02-28	17.58	17.58	17.24	17.25	1367017
2019-03-01	17.38	17.76	17.38	17.54	2033509
2019-03-04	17.60	17.75	17.04	17.24	2195623
2019-03-05	17.35	17.38	17.09	17.16	1564515
2019-03-06	17.18	17.44	17.04	17.07	2281837
2019-03-07	15.75	15.78	14.22	14.35	17916210
2019-03-08	14.38	14.42	13.60	13.84	9076004
2019-03-11	13.71	14.06	13.67	13.82	5137363
2019-03-12	13.78	14.01	13.36	13.44	6322647
2019-03-13	13.50	13.63	13.20	13.26	6258153
2019-03-14	13.30	13.46	13.13	13.27	4370257
2019-03-15	13.30	13.71	13.30	13.44	4189674
2019-03-18	13.47	13.49	13.02	13.28	3682388
2019-03-19	13.35	13.58	13.29	13.18	3636672
2019-03-20	13.30	13.38	13.00	13.09	2709435
2019-03-21	13.04	13.39	13.00	13.38	2111160
2019-03-22	13.35	13.37	12.85	12.88	3430618
2019-03-25	12.81	13.00	12.74	12.86	1801075
2019-03-26	12.95	13.20	12.86	13.01	2527928
2019-03-27	13.05	13.05	12.70	12.84	2927084
2019-03-28	12.87	12.98	12.65	12.78	2428082
2019-03-29	12.84	13.18	12.82	12.99	2812969
2019-04-01	13.22	13.49	13.20	13.45	3738732
2019-04-02	13.49	13.57	13.28	13.44	2772858
2019-04-03	13.56	13.84	13.56	13.77	3307275
2019-04-04	13.77	13.97	13.63	13.70	3206831
2019-04-05	13.80	14.00	13.72	13.78	2222700
2019-04-08	13.84	13.88	13.60	13.83	2815044
2019-04-09	13.80	13.85	13.57	13.70	2765812
2019-04-10	13.73	14.01	13.66	13.94	4218559
2019-04-11	13.94	13.99	13.78	13.89	1959755
2019-04-12	14.03	14.27	13.99	14.23	1998981
2019-04-15	14.29	14.35	13.98	14.16	1232173
2019-04-16	14.17	14.37	14.16	14.35	2788008
2019-04-17	14.42	14.50	14.08	14.12	815406
2019-04-18	14.18	14.22	14.00	14.08	935088
2019-04-22	14.00	14.05	13.83	13.95	654055
2019-04-23	14.14	14.25	13.79	14.14	2744930
2019-04-24	14.08	14.27	13.90	14.18	1628788
2019-04-25	14.25	14.31	13.88	13.90	1244189
2019-04-26	13.85	14.35	13.85	14.31	2473134
2019-04-29	14.41	14.87	14.41	14.77	5013809
2019-04-30	14.79	14.86	14.30	14.63	2047834
2019-05-01	14.74	14.74	14.26	14.36	1610994
2019-05-02	14.33	14.39	14.08	14.32	2052531
2019-05-03	14.39	14.65	14.39	14.63	1544644
2019-05-06	14.12	14.54	14.05	14.47	2814626
2019-05-07	14.26	14.29	13.61	13.75	2557893
2019-05-08	13.81	14.20	13.76	13.92	2382049
2019-05-09	13.70	13.90	13.38	13.88	1687400
2019-05-10	13.78	13.99	13.47	13.96	2340603
2019-05-13	13.60	13.80	13.45	13.64	1993034
2019-05-14	13.69	14.01	13.65	13.80	1877958
2019-05-15	13.73	14.02	13.56	13.98	2969858
2019-05-16	14.01	14.13	13.93	14.07	1843476
2019-05-17	13.89	14.22	13.84	14.08	2677391
2019-05-20	14.10	14.55	13.63	13.83	2937694
2019-05-21	13.90	14.25	13.80	13.94	4388814
2019-05-22	13.82	13.93	13.41	13.43	3032571
2019-05-23	13.27	13.35	12.89	12.98	3394669
2019-05-24	13.11	13.18	12.92	13.04	2604178
2019-05-28	13.10	13.32	12.70	12.70	3352670
2019-05-29	12.62	13.02	12.49	12.90	3396324
2019-05-30	12.86	13.24	12.85	12.90	2934770
2019-05-31	12.68	13.10	12.57	13.00	2008674
2019-06-03	13.09	13.68	13.02	13.34	3094968
2019-06-04	13.61	13.68	13.26	13.40	3260521
2019-06-05	13.52	13.56	12.45	12.50	4913418
2019-06-06	12.53	12.75	12.31	12.61	2989836
2019-06-07	12.72	13.00	12.69	12.90	3167588
2019-06-10	12.95	13.39	12.95	13.23	4551411
2019-06-11	13.44	13.59	13.36	13.47	2780576
2019-06-12	13.34	13.48	13.01	13.26	2196653
2019-06-13	13.30	13.49	13.02	13.30	1839456
2019-06-14	13.21	13.25	12.98	13.23	2531561
2019-06-17	13.14	13.27	12.98	13.08	3164190
2019-06-18	13.20	13.62	13.19	13.62	2603501
2019-06-19	13.70	13.76	13.30	13.36	1825226
2019-06-20	13.46	13.58	13.20	13.24	856023
2019-06-21	13.18	13.55	12.77	13.16	3959150
2019-06-24	13.07	13.18	12.47	12.53	1882416
2019-06-25	12.43	12.56	12.22	12.30	4127891
2019-06-26	12.39	12.72	12.11	12.47	2048930
2019-06-27	12.54	12.67	12.34	12.64	1098184
2019-06-28	12.65	13.06	12.62	12.97	2217170
2019-07-01	13.20	13.45	12.98	13.03	1432936
2019-07-02	13.03	13.21	12.73	13.02	2241792
2019-07-03	13.04	13.31	13.03	13.28	1213304
2019-07-05	13.27	13.40	13.19	13.33	1343986
2019-07-08	13.19	13.52	13.19	13.41	1291331
2019-07-09	13.31	13.49	13.25	13.41	1407427
2019-07-10	13.49	13.58	13.33	13.38	1415246
2019-07-11	13.34	13.63	13.34	13.39	2016627
2019-07-12	13.40	13.55	13.27	13.52	971871
2019-07-15	13.60	13.67	13.48	13.59	1966007
2019-07-16	13.60	13.85	13.48	13.81	1144378
2019-07-17	13.83	13.92	13.59	13.64	981653
2019-07-18	13.52	13.63	13.25	13.28	1198390
2019-07-19	13.32	13.36	12.94	13.03	1550496
2019-07-22	13.06	13.12	12.79	12.92	1882178
2019-07-23	12.97	13.26	12.97	13.20	1532851
2019-07-24	13.16	13.43	13.14	13.41	1259521
2019-07-25	13.38	13.57	13.20	13.34	1154961
2019-07-26	13.45	14.06	13.45	13.83	5308632
2019-07-29	13.84	13.93	13.68	13.86	2152977
2019-07-30	13.75	13.92	13.52	13.92	1431362
2019-07-31	13.86	13.90	13.22	13.35	3416608
2019-08-01	14.65	14.65	13.38	14.12	6921211
2019-08-02	13.86	14.17	13.57	14.13	2801198
2019-08-05	13.66	13.96	13.31	13.70	2811159
2019-08-06	13.86	14.00	13.42	13.78	2138311
2019-08-07	13.59	13.68	13.14	13.17	2442162
2019-08-08	13.21	13.36	13.03	13.20	4924515
2019-08-09	13.12	13.22	12.81	13.20	1975925
2019-08-12	13.13	13.26	13.00	13.19	2188921
2019-08-13	13.14	13.42	13.00	12.86	2277355
2019-08-14	12.73	12.80	11.77	11.77	6607742
2019-08-15	11.80	12.09	11.32	11.37	4461280
2019-08-16	11.41	11.81	11.38	11.68	1485243
2019-08-19	11.82	12.25	11.72	12.16	3748249
2019-08-20	12.08	12.33	11.93	12.30	1223182
2019-08-21	12.40	12.48	12.31	12.47	1090854
2019-08-22	12.50	12.63	12.37	12.54	847933
2019-08-23	12.37	12.51	11.99	11.99	1048507
2019-08-26	12.14	12.18	11.85	12.14	1218518
2019-08-27	12.21	12.24	11.66	11.69	962191
2019-08-28	11.61	11.99	11.50	11.85	1758723
2019-08-29	12.02	12.25	11.88	11.99	2055875
2019-08-30	12.06	12.23	11.88	11.98	1011501
2019-09-03	11.85	11.85	11.39	11.43	1996994
2019-09-04	11.60	12.18	11.59	12.11	3384685
2019-09-05	12.25	12.99	12.21	12.95	2278892
2019-09-06	13.00	13.12	12.75	12.92	3278675
2019-09-09	12.97	13.74	12.97	13.66	2731569
2019-09-10	13.62	13.98	13.41	13.89	2067463
2019-09-11	13.85	14.10	13.63	13.84	1964551
2019-09-12	13.82	14.03	13.48	13.81	1718194
2019-09-13	13.87	14.88	13.85	14.79	6522823
2019-09-16	14.55	14.60	13.91	14.13	5623173
2019-09-17	13.98	14.54	13.66	14.49	3802871
2019-09-18	14.43	14.68	14.24	14.52	3539926
2019-09-19	14.52	14.67	14.24	14.32	1319112
2019-09-20	14.34	14.51	14.21	14.34	1522564
2019-09-23	14.18	14.59	14.16	14.52	1688357
2019-09-24	14.60	14.72	14.24	14.32	1576000
2019-09-25	14.25	14.31	14.03	14.15	1137368
2019-09-26	13.96	14.28	13.87	14.18	2756769
2019-09-27	14.30	14.60	14.07	14.11	2952603
2019-09-30	14.12	14.31	13.91	14.21	1658108
2019-10-01	14.25	14.72	13.81	13.90	2823859
2019-10-02	13.80	14.16	13.69	14.08	1293145
2019-10-03	14.02	14.19	13.83	14.05	1276560
2019-10-04	14.05	14.12	13.82	13.90	898704
2019-10-07	13.82	14.10	13.76	13.99	1764350
2019-10-08	13.85	13.93	13.45	13.57	2407891
2019-10-09	13.68	13.73	13.40	13.59	1136612
2019-10-10	13.58	13.84	13.48	13.57	3582497
2019-10-11	13.82	14.37	13.81	14.14	1499820
2019-10-14	14.04	14.20	13.87	14.02	1495508
2019-10-15	13.97	14.04	13.00	14.03	3866247
2019-10-16	14.01	14.38	14.01	14.36	1866343
2019-10-17	14.47	14.79	13.29	13.40	5479443
2019-10-18	13.39	13.67	13.01	13.13	3619464
2019-10-21	13.23	13.86	13.17	13.77	3066039
2019-10-22	13.79	14.36	13.71	14.11	3519024
2019-10-23	14.09	14.15	13.50	13.53	1821988
2019-10-24	13.55	13.62	13.06	13.31	1575132
2019-10-25	13.19	13.41	13.18	13.31	1671460
2019-10-28	13.39	13.67	13.39	13.44	1039565
2019-10-29	13.41	13.62	13.32	13.47	1031531
2019-10-30	13.46	13.51	13.08	13.48	1196782
2019-10-31	13.34	13.40	13.00	13.24	960598
2019-11-01	13.37	13.62	13.31	13.61	1380426
2019-11-04	13.78	14.23	13.76	14.12	1955334
2019-11-05	14.14	14.40	13.97	14.29	2719932
2019-11-06	14.30	14.30	13.30	13.32	2627873
2019-11-07	13.49	13.73	13.28	13.47	1662496
2019-11-08	13.46	13.68	13.26	13.55	1426888
2019-11-11	13.43	13.69	13.19	13.49	1702349
2019-11-12	13.48	13.51	13.03	13.12	3151833
2019-11-13	13.02	13.20	12.88	12.90	2548597
2019-11-14	13.73	16.25	13.73	15.93	13613963
2019-11-15	15.80	15.88	15.14	15.59	3359312
2019-11-18	15.61	15.84	15.28	15.32	1958599
2019-11-19	15.39	15.64	15.27	15.61	1464291
2019-11-20	15.55	15.70	15.33	15.40	1211847
2019-11-21	15.49	15.74	15.31	15.31	1412289
2019-11-22	15.41	15.54	15.17	15.18	1561995
2019-11-25	15.38	15.51	15.16	15.32	1756648
2019-11-26	15.28	15.28	14.67	14.59	2421641
2019-11-27	14.67	14.88	14.49	14.74	1741344
2019-11-29	14.64	14.90	14.62	14.85	490342
2019-12-02	14.83	14.90	14.48	14.48	1126027
2019-12-03	13.98	14.34	13.82	14.14	2288861
2019-12-04	14.20	14.30	14.00	14.12	1444058
2019-12-05	14.12	14.22	13.89	14.05	1447072
2019-12-06	14.19	14.40	14.07	14.30	959241
2019-12-09	14.24	14.34	14.03	14.03	977893
2019-12-10	14.05	14.40	13.91	14.26	1665700
2019-12-11	14.34	14.53	14.14	14.40	1772398
2019-12-12	14.40	14.75	14.38	14.72	1585401
2019-12-13	14.61	15.04	14.61	14.64	1117681
2019-12-16	14.77	14.82	14.48	14.49	904419
2019-12-17	14.51	14.51	14.28	14.44	700525
2019-12-18	14.49	15.11	14.43	15.06	3027418
2019-12-19	15.06	15.37	15.00	15.02	1750085
2019-12-20	15.08	15.14	14.84	14.89	1030923
2019-12-23	14.92	15.02	14.80	14.89	694638
2019-12-24	14.82	14.89	14.63	14.86	356799
2019-12-26	14.90	14.96	14.72	14.91	659138
2019-12-27	15.00	15.11	14.90	14.96	929716
2019-12-30	15.03	15.08	14.68	14.83	872164
2019-12-31	14.79	15.02	14.73	14.97	962023
2020-01-02	15.13	15.21	14.83	15.08	1796168
2020-01-03	14.86	15.08	14.75	15.03	653716
2020-01-06	14.60	14.86	14.07	14.53	1904963
2020-01-07	14.53	14.74	14.31	14.33	1719337
2020-01-08	14.35	15.15	14.35	15.06	2002586
2020-01-09	15.20	15.25	14.74	14.81	969656
2020-01-10	14.78	14.95	14.60	14.74	792645
2020-01-13	14.73	14.87	14.55	14.85	1821257
2020-01-14	14.71	15.34	14.69	15.14	2107877
2020-01-15	15.13	15.56	15.13	15.26	1288400
2020-01-16	15.38	15.47	14.96	14.98	1818783
2020-01-17	14.99	15.14	14.69	15.03	1304124
2020-01-21	14.81	14.86	14.20	14.26	2700573
2020-01-22	14.32	14.44	14.11	14.20	1993590
2020-01-23	14.04	14.42	14.00	14.30	1486610
2020-01-24	14.30	14.35	13.85	14.11	2030456
2020-01-27	13.61	13.84	13.42	13.52	1195518
2020-01-28	13.64	13.82	13.44	13.69	1011251
2020-01-29	13.76	13.95	13.64	13.72	670069
2020-01-30	13.57	13.76	13.46	13.70	950227
2020-01-31	13.60	13.63	13.35	13.49	1139215
2020-02-03	13.51	13.79	13.45	13.74	1355766
2020-02-04	13.84	14.50	13.75	14.13	1673476
2020-02-05	14.35	14.35	14.08	14.30	864078
2020-02-06	14.49	14.66	14.31	14.42	1263629
2020-02-07	14.23	14.25	13.88	14.10	1219768
2020-02-10	14.05	14.23	13.98	14.19	429664
2020-02-11	14.28	14.55	14.17	14.32	1091985
2020-02-12	14.49	14.64	14.33	14.47	964003
2020-02-13	14.30	14.50	14.16	14.43	988584
2020-02-14	14.52	14.52	14.11	14.44	932336
2020-02-18	14.36	14.84	14.36	14.73	1888033
2020-02-19	14.45	14.73	14.11	14.56	1359903
2020-02-20	14.50	14.71	14.40	14.57	1010265
2020-02-21	14.45	14.50	14.10	14.12	877527
2020-02-24	13.55	13.55	12.88	12.92	3533475
2020-02-25	12.93	13.09	12.21	12.41	2920621
2020-02-26	12.49	12.61	11.33	11.51	2746866
2020-02-27	11.17	11.69	10.63	11.24	2871941
2020-02-28	10.82	11.06	10.50	10.64	2622184
2020-03-02	10.56	10.61	9.63	10.00	4320953
2020-03-03	11.50	11.80	9.26	9.29	15085902
2020-03-04	9.35	9.85	9.00	9.61	8637078
2020-03-05	9.18	9.23	8.57	8.58	6066039
2020-03-06	8.28	8.97	8.00	8.40	3719768
2020-03-09	7.60	7.82	5.59	5.59	7928386
2020-03-10	5.94	7.64	5.60	7.51	10188372
2020-03-11	7.14	7.25	5.99	6.73	5419864
2020-03-12	5.88	6.52	5.52	6.06	4962109
2020-03-13	6.51	6.57	5.80	6.21	4375012
2020-03-16	5.42	5.94	5.34	5.35	4123559
2020-03-17	5.40	5.50	4.80	4.95	4001405
2020-03-18	4.66	4.66	3.59	3.79	3844379
2020-03-19	3.75	5.16	3.60	4.12	5108347
2020-03-20	4.49	5.16	4.32	4.54	5102919
2020-03-23	4.62	4.80	4.26	4.50	3162682
2020-03-24	4.95	6.51	4.86	5.88	6128991
2020-03-25	6.38	7.59	6.17	7.08	4781952
2020-03-26	7.05	7.52	6.50	6.73	5426392
2020-03-27	6.30	6.46	5.90	6.25	3279623
2020-03-30	6.06	6.20	5.41	6.10	2967880
2020-03-31	6.26	6.53	5.79	5.95	2804728
2020-04-01	5.50	6.00	5.41	5.71	3005195
2020-04-02	5.62	5.77	4.92	4.98	2283190
2020-04-03	5.06	5.15	4.65	4.95	2871220
2020-04-06	5.44	5.44	4.71	5.23	5455144
2020-04-07	5.69	6.29	5.28	5.35	5066061
2020-04-08	5.60	6.26	5.39	6.19	4236239
2020-04-09	6.58	6.94	6.37	6.54	3251972
2020-04-13	6.62	6.69	5.75	6.13	3090468
2020-04-14	6.50	6.70	6.08	6.25	2129116
2020-04-15	5.96	6.43	5.72	6.39	2173142
2020-04-16	6.34	6.51	6.11	6.24	2273387
2020-04-17	6.40	6.98	6.40	6.70	3197296
2020-04-20	6.43	7.05	6.33	6.70	2619556
2020-04-21	6.47	6.96	6.31	6.35	2987378
2020-04-22	6.63	6.67	6.27	6.30	1618889
2020-04-23	6.30	6.78	6.29	6.50	1731776
2020-04-24	6.70	6.93	6.59	6.84	1495699
2020-04-27	7.06	7.41	6.96	7.08	3027671
2020-04-28	7.40	7.43	6.80	6.98	2653976
2020-04-29	7.33	7.64	7.16	7.62	3485999
2020-04-30	7.66	8.19	7.23	7.54	3233048
2020-05-01	7.12	7.33	6.90	7.10	1985512
2020-05-04	6.80	7.22	6.71	7.12	2162137
2020-05-05	7.31	7.44	7.05	7.19	2249503
2020-05-06	6.97	7.12	6.33	6.40	2581797
2020-05-07	6.55	7.13	6.55	7.11	2705966
2020-05-08	7.34	7.74	7.25	7.59	3395191
2020-05-11	7.48	7.48	7.02	7.08	2723655
2020-05-12	7.10	7.34	6.86	6.89	3716976
2020-05-13	7.11	7.11	6.11	6.28	3864297
2020-05-14	6.12	6.54	5.57	6.38	3879477
2020-05-15	6.39	7.05	6.23	6.93	3381319
2020-05-18	7.62	7.95	7.15	7.46	5115250
2020-05-19	7.46	7.82	7.10	7.34	5435091
2020-05-20	7.68	8.30	7.66	8.29	4139070
2020-05-21	7.93	8.19	7.55	7.82	4020829
2020-05-22	7.85	8.01	7.67	8.00	2326779
2020-05-26	8.80	8.87	8.12	8.45	4384122
2020-05-27	8.84	8.86	8.26	8.66	2802287
2020-05-28	8.73	8.95	8.54	8.60	4516187
2020-05-29	8.50	8.70	8.28	8.43	2364437
2020-06-01	8.45	8.83	8.35	8.65	1677873
2020-06-02	8.85	9.26	8.55	9.25	3714588
2020-06-03	9.39	10.07	9.31	9.89	3633815
2020-06-04	9.89	10.33	9.45	10.30	4388873
2020-06-05	10.85	11.19	10.66	10.80	4952636
2020-06-08	11.27	11.66	11.17	11.62	5337686
2020-06-09	11.14	11.16	10.62	10.77	4915037
2020-06-10	10.70	10.71	9.87	9.91	3327625
2020-06-11	8.85	9.32	8.55	8.76	3422002
2020-06-12	9.56	10.01	9.00	9.98	3698316
2020-06-15	9.13	9.80	9.06	9.61	2662614
2020-06-16	10.25	10.41	9.70	9.81	3101295
2020-06-17	9.75	9.90	9.56	9.66	2066053
2020-06-18	9.59	9.69	9.15	9.21	3230203
2020-06-19	9.45	9.57	8.89	9.08	3694370
2020-06-22	9.08	9.20	8.64	8.91	5197164
2020-06-23	9.06	9.54	9.05	9.47	1936676
2020-06-24	9.28	9.44	8.71	9.07	3288977
2020-06-25	8.80	9.07	8.59	8.78	3276190
2020-06-26	8.67	8.77	8.15	8.19	13266565
2020-06-29	8.16	8.85	8.09	8.82	3683229
2020-06-30	8.78	9.00	8.58	8.90	2213469
2020-07-01	8.98	9.69	8.95	9.57	3820843
2020-07-02	9.90	10.37	9.89	10.11	4799266
2020-07-06	10.36	10.39	9.83	10.07	4410935
2020-07-07	9.94	10.27	9.85	9.93	3285173
2020-07-08	9.91	10.10	9.66	9.82	3431477
2020-07-09	9.88	10.07	9.53	9.71	3726807
2020-07-10	9.73	10.12	9.69	9.84	2874120
2020-07-13	9.98	10.33	9.82	9.94	2755486
2020-07-14	9.86	10.25	9.78	10.02	2481721
2020-07-15	10.38	10.75	10.16	10.70	2402918
2020-07-16	10.44	10.64	10.26	10.50	1768393
2020-07-17	10.49	10.61	10.10	10.12	1428818
2020-07-20	10.08	10.08	9.68	9.86	1818929
2020-07-21	10.11	10.61	10.00	10.60	2400911
2020-07-22	10.49	10.64	10.27	10.59	1331967
2020-07-23	10.44	10.48	9.95	10.19	2195838
2020-07-24	10.18	10.44	10.06	10.06	2502082
2020-07-27	9.89	10.20	9.75	10.09	2294787
2020-07-28	10.03	10.24	9.88	10.02	2162681
2020-07-29	10.14	10.44	9.97	10.30	2622089
2020-07-30	10.20	10.20	9.92	10.06	1619902
2020-07-31	9.90	9.97	9.57	9.86	1571489
2020-08-03	10.06	10.78	9.89	10.56	4705546
2020-08-04	10.55	10.73	9.70	9.79	4395931
2020-08-05	9.97	10.21	9.51	9.80	3481988
2020-08-06	9.84	10.77	9.73	10.73	3284457
2020-08-07	10.24	10.73	10.23	10.37	2087485
2020-08-10	10.54	11.06	10.50	10.83	2435053
2020-08-11	11.20	11.32	10.14	10.24	3737750
2020-08-12	10.45	10.61	10.35	10.41	1483443
2020-08-13	10.30	10.65	10.30	10.33	1946618
2020-08-14	10.20	10.63	10.14	10.55	1540724
2020-08-17	10.50	10.50	10.17	10.33	1144102
2020-08-18	10.36	10.49	10.12	10.39	1734833
2020-08-19	10.41	10.41	10.17	10.20	1948818
2020-08-20	10.38	10.51	10.08	10.49	1790344
2020-08-21	10.40	10.62	10.28	10.37	1060973
2020-08-24	10.45	10.54	10.18	10.53	1350833
2020-08-25	10.64	10.76	10.50	10.69	1499420
2020-08-26	10.66	11.19	10.63	11.16	1741211
2020-08-27	11.11	11.68	11.08	11.60	1783636
2020-08-28	11.72	11.84	11.46	11.83	1471098
2020-08-31	11.84	11.84	11.13	11.13	1344025
2020-09-01	11.04	11.36	10.88	11.32	1052705
2020-09-02	11.45	12.26	11.35	11.98	3219560
2020-09-03	11.87	11.90	10.95	11.04	2218603
2020-09-04	11.26	11.45	10.57	11.37	2139800
2020-09-08	11.09	11.62	11.02	11.09	1466395
2020-09-09	11.17	11.29	10.98	11.18	1225022
2020-09-10	11.31	11.87	11.30	11.32	1593912
2020-09-11	11.45	11.51	11.26	11.48	1691006
2020-09-14	11.76	12.50	11.75	12.13	5491611
2020-09-15	12.10	12.44	12.03	12.18	3032240
2020-09-16	12.21	12.58	12.05	12.31	3256692
2020-09-17	12.00	12.69	11.91	12.52	2915054
2020-09-18	12.59	12.79	12.23	12.24	3208320
2020-09-21	11.78	11.90	11.34	11.44	3286875
2020-09-22	11.50	12.04	11.40	11.96	1745769
2020-09-23	11.96	12.11	10.76	10.94	5873760
2020-09-24	10.90	11.15	10.42	10.90	3588751
2020-09-25	10.84	11.33	10.64	11.09	1949651
2020-09-28	11.40	11.75	11.23	11.55	2370298
2020-09-29	11.49	11.55	10.97	11.03	2907541
2020-09-30	11.08	11.64	11.06	11.13	2921158
2020-10-01	11.32	11.56	11.25	11.39	2441386
2020-10-02	10.78	11.75	10.76	11.64	2788490
2020-10-05	11.81	11.92	11.61	11.76	1934870
2020-10-06	11.90	12.19	11.46	11.51	2871233
2020-10-07	11.64	11.85	11.51	11.67	1955334
2020-10-08	11.85	12.10	11.67	11.96	1932653
2020-10-09	12.04	12.04	11.48	11.51	1555689
2020-10-12	11.60	11.60	11.11	11.11	1393977
2020-10-13	10.93	11.06	10.30	10.66	2478341
2020-10-14	10.72	11.02	10.43	10.46	2836439
2020-10-15	10.39	10.67	10.33	10.64	1997720
2020-10-16	10.66	10.93	10.56	10.82	1459790
2020-10-19	10.90	10.90	10.28	10.29	1551400
2020-10-20	10.35	10.65	10.19	10.46	1554823
2020-10-21	10.37	10.50	10.14	10.15	1040470
2020-10-22	10.26	10.37	10.15	10.28	1215547
2020-10-23	10.39	10.42	10.08	10.26	912593
2020-10-26	10.14	10.14	9.46	9.66	2516983
2020-10-27	9.65	9.69	8.61	8.68	4096689
2020-10-28	8.31	8.39	7.68	7.86	4820002
2020-10-29	7.90	8.43	7.90	8.26	3609800
2020-10-30	8.17	8.31	8.00	8.21	2148351
2020-11-02	8.39	8.48	8.10	8.46	1574859
2020-11-03	8.65	9.13	8.64	9.05	1893789
2020-11-04	9.04	9.12	8.82	8.91	1587716
2020-11-05	9.03	9.41	9.01	9.19	1847371
2020-11-06	9.17	9.28	9.02	9.08	994179
2020-11-09	9.69	10.71	9.66	10.25	4247941
2020-11-10	10.33	10.59	9.55	10.18	3168691
2020-11-11	10.21	10.31	9.77	9.96	3383662
2020-11-12	10.25	10.84	9.56	9.62	5215545
2020-11-13	10.08	10.72	9.88	10.67	5923133
2020-11-16	11.00	11.76	10.90	11.38	3715373
2020-11-17	11.25	12.07	11.02	11.91	2920595
2020-11-18	12.00	12.50	11.85	12.07	2661504
2020-11-19	12.23	12.67	12.02	12.67	2466824
2020-11-20	12.60	13.12	12.41	12.88	2715929
2020-11-23	13.06	13.25	12.35	13.23	3251338
2020-11-24	13.53	13.74	13.26	13.43	2422898
2020-11-25	13.25	13.34	12.72	12.86	2049409
2020-11-27	12.93	14.18	12.91	13.23	3136842
2020-11-30	13.11	13.20	12.39	12.59	2319185
2020-12-01	12.90	13.06	12.73	12.80	1713154
2020-12-02	12.72	12.84	12.41	12.57	2665570
2020-12-03	12.67	12.84	12.01	12.12	3761350
2020-12-04	12.28	12.53	11.87	12.53	2615664
2020-12-07	12.92	13.84	12.89	13.12	3493473
2020-12-08	12.93	13.87	12.92	13.85	3012665
2020-12-09	14.00	15.20	13.98	15.16	5081500
2020-12-10	14.81	15.90	14.76	15.77	4282257
2020-12-11	15.66	15.77	14.63	14.74	2809010
2020-12-14	14.75	14.96	14.26	14.28	1964134
2020-12-15	14.45	15.36	14.21	15.26	2331430
2020-12-16	15.22	15.84	15.05	15.84	2506441
2020-12-17	15.84	16.41	15.64	16.25	2438629
2020-12-18	16.25	16.92	16.08	16.39	3026746
2020-12-21	15.73	16.37	15.57	16.09	2291887
2020-12-22	16.37	16.37	15.82	16.14	1563571
2020-12-23	16.13	16.67	16.00	16.35	1464646
2020-12-24	16.33	16.48	16.15	16.32	666965
2020-12-28	16.58	16.58	15.83	15.83	1711449
2020-12-29	15.92	15.99	15.44	15.54	1752356
2020-12-30	15.61	16.82	15.59	16.72	2028592
2020-12-31	16.65	17.14	16.33	16.94	2094236
2021-01-04	16.98	17.09	15.24	15.39	2711026
2021-01-05	15.28	16.88	15.28	16.72	4020558
2021-01-06	17.00	17.80	16.92	17.50	3564088
2021-01-07	18.20	18.76	17.78	18.10	3518790
2021-01-08	18.10	18.77	17.64	18.62	3930700
2021-01-11	17.96	18.62	17.39	17.99	2674118
2021-01-12	18.37	18.71	18.04	18.35	3397581
2021-01-13	18.44	18.55	17.83	17.92	1496563
2021-01-14	18.25	18.93	18.18	18.18	3173065
2021-01-15	17.81	18.28	17.55	17.95	1731071
2021-01-19	18.54	19.11	18.19	18.23	2568778
2021-01-20	18.32	18.76	18.16	18.35	1363470
2021-01-21	18.30	18.40	17.77	17.91	1221011
2021-01-22	17.59	17.90	17.44	17.83	1018911
2021-01-25	17.57	17.82	16.81	17.27	1425838
2021-01-26	17.50	17.79	16.57	16.61	1606326
2021-01-27	16.15	16.85	15.57	15.89	2661308
2021-01-28	16.37	17.37	15.89	17.01	2374585
2021-01-29	16.87	16.93	16.10	16.11	1806371
2021-02-01	16.49	17.05	16.27	16.89	1666754
2021-02-02	17.26	17.34	16.61	17.13	2086635
2021-02-03	17.15	17.69	17.08	17.20	3897118
2021-02-04	17.37	17.87	17.33	17.63	1237905
2021-02-05	17.86	18.22	17.75	17.83	2428774
2021-02-08	17.94	18.19	17.06	17.31	2791500
2021-02-09	17.15	19.40	16.96	18.45	7855688
2021-02-10	18.64	18.72	17.58	18.08	2653302
2021-02-11	18.00	18.14	17.31	17.68	1671559
2021-02-12	17.36	17.59	17.04	17.45	2395879
2021-02-16	17.71	17.78	17.12	17.13	1554270
2021-02-17	17.07	17.51	16.76	17.27	2035115
2021-02-18	17.10	17.57	16.83	16.85	2840846
2021-02-19	17.01	17.95	16.84	17.67	2585860
2021-02-22	17.65	18.72	17.65	18.03	2227922
2021-02-23	17.64	18.18	17.03	18.10	1535421
2021-02-24	18.20	18.44	17.95	18.05	1274512
2021-02-25	18.05	18.20	17.28	17.32	1961040
2021-02-26	17.55	18.67	17.38	18.29	3163861
2021-03-01	18.76	19.19	18.55	18.75	3311236
2021-03-02	17.81	19.10	17.67	18.37	3281805
2021-03-03	18.62	19.41	18.20	18.23	3162557
2021-03-04	18.22	18.30	16.38	16.84	4472460
2021-03-05	17.13	17.13	15.11	16.79	5932632
2021-03-08	16.79	17.34	16.25	16.53	2367574
2021-03-09	16.95	17.05	16.33	16.36	2292570
2021-03-10	16.53	18.26	16.53	18.15	4594567
2021-03-11	18.42	19.57	18.17	19.29	4784938
2021-03-12	18.94	19.92	18.84	19.59	3099083
2021-03-15	19.84	20.30	19.52	19.71	2056861
2021-03-16	19.69	19.73	18.40	18.56	1863091
2021-03-17	18.35	19.43	18.00	19.40	4915302
2021-03-18	19.33	19.60	18.16	18.26	2629062
2021-03-19	18.21	18.82	17.71	18.55	2769914
2021-03-22	18.77	18.80	18.02	18.34	1491650
2021-03-23	18.08	18.32	16.97	17.12	2081710
2021-03-24	17.47	17.65	16.34	16.35	2190700
2021-03-25	16.01	17.10	15.97	17.00	1885231
2021-03-26	17.29	17.59	16.89	17.42	1673501
2021-03-29	17.22	17.41	16.04	16.04	2352749
2021-03-30	16.00	16.40	15.67	15.94	2398610
2021-03-31	15.99	16.18	15.79	16.05	2582840
2021-04-01	16.45	17.12	16.34	16.85	1770904
2021-04-05	17.14	17.29	16.49	16.53	1221620
2021-04-06	16.60	17.25	16.58	17.20	1343899
2021-04-07	17.17	17.17	16.38	16.40	1557681
2021-04-08	16.50	16.60	16.12	16.34	1175149
2021-04-09	16.17	16.66	15.93	16.62	1391380
2021-04-12	16.50	16.56	16.05	16.28	1322902
2021-04-13	16.11	16.83	16.09	16.80	1657377
2021-04-14	16.87	17.41	16.83	17.06	2143453
2021-04-15	17.25	17.25	16.66	17.03	3213909
2021-04-16	17.22	17.26	16.77	17.00	1420450
2021-04-19	16.90	17.21	16.00	16.09	1881590
2021-04-20	15.93	16.03	15.15	15.60	2505264
2021-04-21	15.47	16.25	15.20	16.18	1608634
2021-04-22	16.11	16.33	15.68	15.80	1353106
2021-04-23	15.99	16.66	15.84	16.57	1446887
2021-04-26	16.68	17.05	16.64	16.72	1234392
2021-04-27	16.85	17.50	16.79	17.46	1960259
2021-04-28	17.49	18.44	17.42	18.30	2286453
2021-04-29	18.50	18.64	17.54	17.83	1782490
2021-04-30	17.69	17.82	17.06	17.22	1832254
2021-05-03	17.36	17.60	17.10	17.31	1052622
2021-05-04	17.24	17.44	16.26	16.89	1961395
2021-05-05	17.12	17.71	16.88	17.62	1431888
2021-05-06	17.63	17.70	17.08	17.47	1346702
2021-05-07	17.50	18.22	17.48	18.07	1478425
2021-05-10	18.11	18.18	17.42	17.45	2848721
2021-05-11	19.00	20.72	18.07	20.37	9931634
2021-05-12	20.15	21.14	19.93	20.07	4540613
2021-05-13	20.45	22.27	20.21	22.10	5579849
2021-05-14	22.47	22.68	21.61	22.00	2640602
2021-05-17	21.82	22.49	21.10	22.42	1657479
2021-05-18	22.65	23.49	22.42	22.70	2983038
2021-05-19	22.08	23.20	21.93	23.05	2349731
2021-05-20	23.06	23.88	22.52	23.76	2542849
2021-05-21	24.00	24.59	23.18	23.93	3440977
2021-05-24	24.08	24.55	23.74	24.36	2021511
2021-05-25	24.40	24.61	23.32	23.68	1811877
2021-05-26	23.90	24.36	23.77	24.32	1446564
2021-05-27	24.30	24.61	23.92	24.46	1548029
2021-05-28	24.57	24.64	23.98	24.26	1099191
2021-06-01	24.54	25.47	24.17	25.32	2542001
2021-06-02	25.39	26.14	25.19	25.73	2642829
2021-06-03	25.55	26.09	24.68	25.60	1771825
2021-06-04	25.67	25.80	25.09	25.49	1079536
2021-06-07	25.60	26.29	25.54	26.06	1561545
2021-06-08	26.38	26.43	25.69	25.96	1520892
2021-06-09	25.94	26.00	25.38	25.54	814361
2021-06-10	25.39	25.43	24.64	24.68	1295201
2021-06-11	24.70	25.36	24.70	25.24	952019
2021-06-14	25.02	25.20	24.47	24.63	879908
2021-06-15	24.56	25.00	24.27	24.40	1687850
2021-06-16	24.34	24.60	24.07	24.34	1129608
2021-06-17	24.13	24.53	23.17	23.66	1385550
2021-06-18	23.51	23.51	22.85	22.88	1716120
2021-06-21	23.19	24.02	23.09	24.01	1388433
2021-06-22	24.02	24.32	23.68	24.29	1748885
2021-06-23	24.23	24.45	23.76	23.89	1133482
2021-06-24	24.29	24.45	23.68	23.98	1531872
2021-06-25	24.06	24.39	23.52	23.73	5547254
2021-06-28	23.66	23.81	23.04	23.74	1521554
2021-06-29	24.00	24.33	23.85	23.87	767157
2021-06-30	23.84	24.05	23.69	23.96	559592
2021-07-01	24.17	24.90	23.86	23.98	1698828
2021-07-02	24.48	24.50	23.57	23.83	581069
2021-07-06	23.75	23.82	23.10	23.46	906301
2021-07-07	23.30	23.46	22.76	22.98	1355402
2021-07-08	22.11	23.00	21.71	22.50	1501804
2021-07-09	22.92	23.74	22.67	23.37	3178541
2021-07-12	23.13	23.38	22.80	23.32	1225709
2021-07-13	23.10	23.30	22.39	22.70	1104608
2021-07-14	23.02	23.28	21.82	21.96	1285941
2021-07-15	21.86	22.22	21.13	21.65	1677666
2021-07-16	22.13	22.13	19.75	19.91	3329438
2021-07-19	18.90	19.36	18.25	18.94	4753966
2021-07-20	18.92	19.59	18.64	19.40	2342138
2021-07-21	19.68	20.52	19.62	20.42	2020769
2021-07-22	20.30	20.79	20.01	20.55	2161924
2021-07-23	20.79	20.79	19.77	20.07	1051182
2021-07-26	20.15	20.51	19.74	20.19	1618490
2021-07-27	20.04	20.25	19.21	19.88	1284551
2021-07-28	20.10	20.77	19.80	19.87	1812725
2021-07-29	20.17	20.36	19.23	19.26	1779448
2021-07-30	19.12	19.28	18.65	18.75	2449516
2021-08-02	18.88	19.67	18.82	18.98	2194100
2021-08-03	20.11	20.24	18.27	19.12	3403588
2021-08-04	19.19	19.32	18.06	18.10	2563131
2021-08-05	18.10	19.27	18.10	18.77	2566862
2021-08-06	19.05	19.51	18.76	19.45	1919730
2021-08-09	19.47	20.17	19.17	19.65	1721325
2021-08-10	19.79	20.29	19.51	19.89	1541967
2021-08-11	19.71	20.04	19.40	19.96	969839
2021-08-12	19.97	20.13	19.07	20.12	1982155
2021-08-13	20.14	20.36	19.63	19.78	1667165
2021-08-16	19.30	19.55	18.86	19.34	1149242
2021-08-17	18.87	18.87	17.88	18.67	3404095
2021-08-18	18.79	19.42	18.67	18.78	1580790
2021-08-19	18.41	18.61	17.27	17.61	2885632
2021-08-20	17.48	17.79	17.38	17.42	2775695
2021-08-23	17.88	18.65	17.85	18.60	2947738
2021-08-24	19.17	19.92	19.02	19.80	3505387
2021-08-25	19.78	20.49	19.32	20.44	2527678
2021-08-26	20.42	20.91	20.10	20.23	1917577
2021-08-27	20.27	21.36	20.27	21.23	1948025
2021-08-30	21.30	21.30	20.81	20.96	1200327
2021-08-31	21.07	21.56	21.02	21.49	1440818
2021-09-01	21.69	21.83	21.15	21.16	1327432
2021-09-02	21.25	21.78	20.97	21.49	997293
2021-09-03	21.36	21.76	21.01	21.26	908435
2021-09-07	21.16	22.15	21.05	22.13	1995912
2021-09-08	22.05	22.13	21.22	21.40	2029092
2021-09-09	21.24	22.20	21.20	21.74	1328032
2021-09-10	21.86	21.89	21.26	21.30	1269796
2021-09-13	21.58	21.74	20.67	21.65	1164921
2021-09-14	21.44	21.91	21.06	21.75	1028735
2021-09-15	21.70	22.52	21.43	22.46	1704721
2021-09-16	22.35	22.67	22.01	22.02	836631
2021-09-17	22.24	22.70	21.85	22.29	1996607
2021-09-20	21.24	22.01	21.21	21.87	1397855
2021-09-21	22.08	22.08	21.21	21.74	935551
2021-09-22	21.98	22.79	21.86	22.44	1223968
2021-09-23	22.72	25.36	22.72	23.62	7416780
2021-09-24	23.82	25.18	23.67	24.93	3715317
2021-09-27	25.18	26.28	25.05	26.07	2770605
2021-09-28	26.00	26.73	25.79	26.60	3032521
2021-09-29	26.74	27.17	26.11	26.76	2545218
2021-09-30	26.85	27.05	26.29	26.32	2139354
2021-10-01	26.93	28.35	26.51	27.95	3553369
2021-10-04	27.76	28.23	27.26	27.73	2093183
2021-10-05	27.88	28.35	27.21	27.28	2918099
2021-10-06	26.86	28.56	26.73	28.08	2367820
2021-10-07	28.30	28.77	27.95	28.76	1702293
2021-10-08	28.73	28.91	27.98	28.21	1623306
2021-10-11	28.36	29.26	28.15	28.64	1430581
2021-10-12	28.79	29.41	28.56	29.07	1896078
2021-10-13	29.11	29.49	28.56	28.77	1860545
2021-10-14	28.94	29.39	28.59	29.29	1637770
2021-10-15	30.00	30.30	29.26	29.42	2524824
2021-10-18	29.24	29.42	28.63	29.07	2337517
2021-10-19	29.36	29.47	28.76	28.84	2394540
2021-10-20	28.74	30.44	28.59	29.68	2439127
2021-10-21	29.28	30.16	29.26	29.50	1338065
2021-10-22	29.68	30.00	29.01	29.37	1615756
2021-10-25	29.27	30.16	29.05	29.76	1884771
2021-10-26	30.13	30.46	29.78	30.12	1489766
2021-10-27	30.07	31.09	29.73	29.77	1589789
2021-10-28	29.96	30.13	28.70	29.18	2803514
2021-10-29	29.23	29.59	28.82	29.49	1926391
2021-11-01	29.71	31.94	29.55	31.89	5341888
2021-11-02	31.53	32.09	31.37	31.90	2916601
2021-11-03	31.77	32.17	31.07	31.34	1472922
2021-11-04	31.61	31.93	31.01	31.45	2566669
2021-11-05	32.20	32.95	31.69	31.79	1854481
2021-11-08	31.89	32.14	30.25	30.33	3731627
2021-11-09	32.00	32.53	30.39	32.26	3502559
2021-11-10	32.50	32.72	30.86	31.08	1803950
2021-11-11	31.24	31.64	30.42	30.51	1668122
2021-11-12	30.43	30.84	30.00	30.36	1801016
2021-11-15	30.59	30.66	29.60	29.64	1778509
2021-11-16	29.57	30.20	28.84	30.12	3079731
2021-11-17	29.05	30.34	29.02	29.44	2328046
2021-11-18	29.63	29.82	28.53	28.91	3740382
2021-11-19	28.64	28.85	27.49	27.37	3525661
2021-11-22	27.51	29.13	27.40	28.20	2572111
2021-11-23	28.40	28.65	27.62	27.78	1533216
2021-11-24	27.34	28.04	27.02	27.65	996703
2021-11-26	26.07	27.39	25.73	27.19	1266090
2021-11-29	27.64	27.82	26.74	27.19	1304685
2021-11-30	26.95	27.31	26.33	27.02	2084582
2021-12-01	27.59	27.96	25.06	25.07	2935505
2021-12-02	25.62	25.73	24.72	25.16	3453964
2021-12-03	25.24	25.41	23.87	24.20	1763889
2021-12-06	24.52	25.79	24.02	25.45	1985919
2021-12-07	25.93	27.05	25.93	26.61	1906505
2021-12-08	26.88	26.98	26.06	26.07	1106612
2021-12-09	25.84	26.11	25.25	25.56	885515
2021-12-10	25.69	25.70	24.81	24.96	1001074
2021-12-13	24.71	24.91	23.44	24.05	2224460
2021-12-14	23.65	24.07	23.22	23.76	1793444
2021-12-15	23.65	24.54	22.95	24.49	1860709
2021-12-16	24.75	25.30	24.25	24.60	2423830
2021-12-17	24.65	26.83	24.32	25.75	4085896
2021-12-20	25.04	26.04	24.63	25.99	2144929
2021-12-21	26.27	27.89	26.27	27.85	1815787
2021-12-22	27.85	28.12	27.68	27.91	1871098
2021-12-23	28.45	29.00	28.05	28.95	1641961
2021-12-27	28.70	29.33	28.16	29.08	1423145
2021-12-28	28.83	29.29	28.53	28.56	676810
2021-12-29	28.46	28.66	28.20	28.47	835432
2021-12-30	28.47	29.11	28.47	28.52	709078
2021-12-31	28.38	29.18	28.38	28.91	1127831
2022-01-03	29.10	29.83	28.93	29.02	1085407
2022-01-04	29.48	29.48	28.43	28.81	1044416
2022-01-05	28.95	28.95	27.28	27.53	1332371
2022-01-06	27.99	29.65	27.68	29.35	1863929
2022-01-07	29.14	29.85	28.77	29.00	956840
2022-01-10	28.59	28.97	27.98	28.81	1507469
2022-01-11	28.74	29.09	28.35	28.74	1057397
2022-01-12	29.15	29.31	27.99	28.00	1490552
2022-01-13	28.00	28.82	27.84	27.90	1053874
2022-01-14	27.88	28.43	27.21	27.96	947895
2022-01-18	27.56	28.55	27.45	27.94	1892968
2022-01-19	27.89	28.05	26.95	27.05	1753072
2022-01-20	27.17	27.91	26.73	26.75	1542257
2022-01-21	26.61	26.75	25.17	25.34	3026282
2022-01-24	24.77	26.36	23.87	26.25	2631955
2022-01-25	25.88	27.06	25.64	26.60	1372194
2022-01-26	27.25	27.75	26.00	26.09	1396801
2022-01-27	26.45	26.89	25.15	25.21	1532164
2022-01-28	25.74	26.35	24.67	26.22	1518734
2022-01-31	25.95	26.79	25.85	26.77	1268513
2022-02-01	26.78	27.67	26.54	27.64	1168839
2022-02-02	27.47	27.67	26.97	27.39	1209058
2022-02-03	27.03	27.90	26.33	26.44	1521829
2022-02-04	26.41	27.61	26.18	27.50	951214
2022-02-07	27.63	28.65	27.50	28.45	1268627
2022-02-08	28.45	28.95	28.14	28.79	1167584
2022-02-09	29.04	30.07	28.87	29.87	2027614
2022-02-10	29.48	30.84	29.40	29.71	2035124
2022-02-11	29.70	29.88	28.63	29.21	1752903
2022-02-14	29.27	29.45	28.39	28.71	1632692
2022-02-15	29.21	29.82	29.12	29.69	1151357
2022-02-16	29.65	30.52	29.50	30.42	1096670
2022-02-17	30.18	30.67	29.68	29.92	1526630
2022-02-18	29.59	30.03	29.09	29.30	1479197
2022-02-22	28.97	29.20	27.92	28.15	2138907
2022-02-23	28.90	29.48	28.58	28.75	1374429
2022-02-24	27.43	29.14	26.75	29.05	1452037
2022-02-25	29.05	30.36	29.02	30.32	1410893
2022-02-28	29.98	30.67	29.81	30.62	2037213
2022-03-01	29.05	29.30	25.47	26.37	9182954
2022-03-02	26.81	27.36	26.00	26.58	2655390
2022-03-03	26.65	26.79	25.04	25.95	2305869
2022-03-04	25.37	25.86	25.02	25.84	2187276
2022-03-07	25.85	25.85	22.00	22.07	4186650
2022-03-08	22.41	23.91	20.81	23.51	4736921
2022-03-09	24.43	25.65	23.86	23.94	2523946
2022-03-10	23.56	24.27	22.54	22.92	2409373
2022-03-11	23.13	23.78	22.91	22.86	1867634
2022-03-14	22.88	23.07	21.00	21.07	2029596
2022-03-15	21.33	22.26	20.83	22.20	2592064
2022-03-16	22.66	25.25	22.50	25.20	3389817
2022-03-17	24.84	26.03	24.46	25.28	2161042
2022-03-18	25.13	25.97	24.71	25.75	2819045
2022-03-21	25.71	25.90	25.05	25.52	1410149
2022-03-22	25.52	26.05	25.20	25.77	997613
2022-03-23	25.59	25.65	24.98	25.25	1145208
2022-03-24	25.32	25.52	24.82	25.48	857674
2022-03-25	25.47	25.47	24.12	24.45	1223856
2022-03-28	24.49	25.00	24.24	24.59	962712
2022-03-29	25.10	26.20	25.10	25.78	1543113
2022-03-30	25.53	26.08	24.77	25.18	685406
2022-03-31	25.21	25.24	24.27	24.68	957675
2022-04-01	25.05	25.28	24.34	24.49	1247913
2022-04-04	24.43	25.23	23.66	25.15	1146838
2022-04-05	25.21	25.35	23.91	24.04	1114661
2022-04-06	23.63	23.74	21.90	22.50	2623838
2022-04-07	22.57	22.79	21.61	22.43	1437694
2022-04-08	22.37	23.08	21.93	23.05	1361217
2022-04-11	22.80	23.63	22.59	23.24	2188387
2022-04-12	23.58	23.98	23.29	23.55	3419207
2022-04-13	23.75	24.89	23.70	24.55	1641017
2022-04-14	24.78	24.90	24.27	24.60	1036201
2022-04-18	24.32	24.41	23.27	23.67	1565196
2022-04-19	23.67	25.64	23.67	24.90	1652108
2022-04-20	25.04	25.29	24.44	24.46	1279399
2022-04-21	24.80	25.00	22.12	22.30	1904152
2022-04-22	22.28	22.43	21.63	21.84	1982587
2022-04-25	21.58	23.12	21.34	23.05	2265402
2022-04-26	22.84	22.84	21.51	21.52	1728862
2022-04-27	21.62	22.07	20.80	21.25	1670990
2022-04-28	21.57	23.11	21.37	22.92	1983496
2022-04-29	22.81	24.06	21.76	21.83	2293408
2022-05-02	21.70	22.47	21.29	22.46	1495405
2022-05-03	22.48	22.84	21.82	22.47	1639573
2022-05-04	22.16	22.57	20.13	22.37	4279450
2022-05-05	21.77	21.99	20.13	20.50	2498728
2022-05-06	20.27	20.92	19.19	20.67	3709205
2022-05-09	20.15	20.20	18.18	18.23	3406753
2022-05-10	19.75	20.50	18.55	20.07	4407768
2022-05-11	20.00	21.49	19.75	19.79	2966723
2022-05-12	19.81	20.73	19.26	20.18	2106546
2022-05-13	20.73	22.22	20.73	21.67	2357140
2022-05-16	21.49	21.76	20.26	20.38	1285818
2022-05-17	21.13	22.00	20.95	21.52	1658757
2022-05-18	21.03	21.34	19.85	20.11	1573199
2022-05-19	19.78	21.15	19.78	20.37	1908546
2022-05-20	20.76	20.81	19.68	20.40	2302035
2022-05-23	20.61	21.02	20.24	20.63	1925236
2022-05-24	20.28	20.49	18.55	19.07	1918861
2022-05-25	19.07	20.75	19.07	20.17	2623392
2022-05-26	20.00	21.34	20.00	21.03	3666095
2022-05-27	21.36	21.98	21.05	21.93	2774565
2022-05-31	21.85	22.23	21.03	21.42	1767805
2022-06-01	21.70	21.83	20.91	21.40	3438727
2022-06-02	21.63	22.11	21.47	21.55	1387846
2022-06-03	21.05	21.62	20.91	21.26	1084502
2022-06-06	21.72	22.10	21.54	21.97	1376973
2022-06-07	21.59	22.16	21.48	22.07	1124444
2022-06-08	21.99	22.34	21.78	21.93	819315
2022-06-09	21.54	21.77	21.08	21.25	1010502
2022-06-10	20.67	20.96	19.54	19.65	2338584
2022-06-13	18.76	18.95	17.53	18.30	2531930
2022-06-14	18.38	18.91	18.07	18.85	1513619
2022-06-15	19.39	19.93	18.99	19.26	1465019
2022-06-16	18.54	18.81	17.58	17.94	2955737
2022-06-17	18.17	18.86	17.73	18.67	2108553
2022-06-21	19.27	19.59	18.94	18.94	1356936
2022-06-22	18.49	19.22	18.35	18.77	1828374
2022-06-23	18.98	19.09	18.28	19.01	1211376
2022-06-24	19.37	21.31	19.17	21.24	5739459
2022-06-27	21.49	21.49	20.15	20.24	1618568
2022-06-28	20.63	21.29	20.09	20.12	1633937
2022-06-29	19.92	19.99	19.15	19.20	1026281
2022-06-30	18.70	18.84	18.09	18.56	1809708
2022-07-01	18.61	19.38	18.40	19.30	2293343
2022-07-05	18.68	19.72	18.13	19.63	1632758
2022-07-06	19.54	19.85	18.65	18.70	1175945
2022-07-07	18.92	19.37	18.49	18.54	2455501
2022-07-08	18.32	18.50	17.71	17.99	2190773
2022-07-11	17.60	17.85	16.76	17.61	2184349
2022-07-12	17.52	18.34	17.39	17.61	1363926
2022-07-13	17.12	17.44	16.85	17.35	1440389
2022-07-14	16.98	17.28	16.46	16.87	1478842
2022-07-15	17.19	18.04	17.14	18.00	4904037
2022-07-18	18.33	18.84	18.08	18.08	2022624
2022-07-19	18.45	19.28	18.45	19.05	1825464
2022-07-20	18.89	19.19	18.74	18.93	1387498
2022-07-21	18.65	18.81	18.36	18.64	1600948
2022-07-22	18.66	18.78	17.81	18.07	1928644
2022-07-25	18.20	18.49	17.71	18.47	1295635
2022-07-26	18.39	18.39	17.75	18.01	1341749
2022-07-27	18.40	19.25	18.32	19.21	2211071
2022-07-28	19.28	19.54	18.51	19.04	1168258
2022-07-29	18.97	19.01	18.29	18.95	1302389
2022-08-01	18.43	19.01	18.13	18.71	1758308
2022-08-02	19.00	20.79	18.60	20.52	3654395
2022-08-03	20.71	21.20	20.52	20.88	2295058
2022-08-04	20.93	21.30	20.52	20.54	1626014
2022-08-05	20.17	20.99	20.17	20.61	1481635
2022-08-08	20.80	21.39	20.80	20.80	1460779
2022-08-09	20.60	20.92	20.26	20.91	1447176
2022-08-10	21.36	22.20	21.07	21.61	2456063
2022-08-11	22.06	22.38	21.83	21.99	1136014
2022-08-12	22.35	22.80	22.01	22.44	2071356
2022-08-15	22.09	22.33	21.77	21.92	1684877
2022-08-16	21.66	22.27	21.66	22.09	890799
2022-08-17	21.73	21.98	21.25	21.56	966547
2022-08-18	21.70	21.74	21.23	21.67	549374
2022-08-19	21.29	21.30	20.35	20.45	1141971
2022-08-22	19.79	20.11	19.34	19.39	1068619
2022-08-23	19.60	20.28	19.60	19.99	794494
2022-08-24	19.78	20.18	19.76	19.89	590317
2022-08-25	20.08	20.55	19.96	20.12	712725
2022-08-26	20.22	20.28	18.94	19.00	979744
2022-08-29	18.70	18.98	18.47	18.74	908071
2022-08-30	19.02	19.07	17.99	18.28	964286
2022-08-31	18.37	18.60	17.85	17.94	906727
2022-09-01	17.68	17.79	16.89	17.46	1551296
2022-09-02	17.86	18.09	17.41	17.68	1120913
2022-09-06	17.87	17.87	17.15	17.33	891699
2022-09-07	17.30	17.95	17.22	17.84	828774
2022-09-08	17.41	17.74	16.98	17.73	812408
2022-09-09	18.06	18.79	17.94	18.69	1026739
2022-09-12	18.94	19.57	18.87	19.56	2076246
2022-09-13	18.70	18.87	17.93	17.95	1632526
2022-09-14	17.92	18.02	17.29	17.76	1305620
2022-09-15	17.65	18.24	17.63	17.89	1617851
2022-09-16	17.49	17.71	17.13	17.54	1265594
2022-09-19	17.27	18.37	17.27	18.18	1170018
2022-09-20	17.94	18.14	17.27	17.32	880515
2022-09-21	17.46	17.57	16.58	16.60	1261904
2022-09-22	16.60	16.76	15.82	15.97	2174121
2022-09-23	15.57	15.72	15.01	15.43	1567255
2022-09-26	15.52	16.32	15.32	15.33	1178338
2022-09-27	15.70	16.40	15.46	15.67	1228861
2022-09-28	15.70	16.45	15.56	16.29	1235024
2022-09-29	15.81	15.82	15.21	15.55	1168906
2022-09-30	15.39	16.26	15.24	15.80	1427856
2022-10-03	16.23	16.58	15.60	16.29	3134964
2022-10-04	16.80	17.79	16.77	17.57	2232530
2022-10-05	17.17	18.15	17.17	17.99	1177565
2022-10-06	17.76	18.25	17.40	17.60	842852
2022-10-07	17.19	17.58	16.96	17.41	953939
2022-10-10	17.25	17.39	16.56	16.96	1673611
2022-10-11	16.96	17.04	16.03	16.95	2420943
2022-10-12	16.85	17.36	16.63	17.28	1306981
2022-10-13	16.76	18.36	16.54	18.10	3023597
2022-10-14	18.38	18.61	17.36	17.41	1810711
2022-10-17	17.91	18.48	17.91	18.40	1655177
2022-10-18	18.99	19.51	18.87	18.92	1943608
2022-10-19	18.75	19.04	18.11	18.47	1488424
2022-10-20	18.57	19.34	18.53	18.58	1229348
2022-10-21	18.64	18.90	18.02	18.68	1850372
2022-10-24	18.58	19.00	18.09	18.77	1233726
2022-10-25	18.87	19.68	18.87	19.37	1393311
2022-10-26	19.47	20.12	19.47	19.65	1089666
2022-10-27	20.04	20.36	19.82	19.95	971569
2022-10-28	19.80	20.29	19.57	20.27	762963
2022-10-31	20.25	20.46	20.05	20.05	974636
2022-11-01	20.54	20.61	20.06	20.22	786131
2022-11-02	20.11	20.51	19.40	19.42	1076281
2022-11-03	18.84	19.64	18.76	19.17	1298905
2022-11-04	19.73	20.12	19.45	19.95	1002711
2022-11-07	20.22	20.44	19.72	19.95	1305906
2022-11-08	21.50	24.43	21.11	24.41	3984257
2022-11-09	24.37	24.54	22.24	22.53	3827046
2022-11-10	22.90	23.95	22.38	23.62	2369260
2022-11-11	24.07	24.68	23.24	23.39	2542080
2022-11-14	23.22	24.55	23.00	23.91	1971835
2022-11-15	24.45	25.17	24.17	24.92	1471653
2022-11-16	24.48	24.73	23.85	24.54	1356408
2022-11-17	23.99	24.43	23.96	24.41	777591
2022-11-18	24.98	25.03	24.16	24.47	1072120
2022-11-21	24.14	24.47	23.71	23.96	769459
2022-11-22	23.98	24.40	23.70	24.17	941768
2022-11-23	24.07	24.30	23.87	23.87	687938
2022-11-25	23.91	24.08	23.76	23.86	332904
2022-11-28	23.61	24.03	23.42	24.00	930353
2022-11-29	24.10	24.48	23.89	24.24	1631291
2022-11-30	24.36	24.57	23.66	24.54	1051425
2022-12-01	24.60	25.20	24.14	25.06	1528573
2022-12-02	24.68	25.62	24.68	25.39	1239733
2022-12-05	25.01	25.38	24.62	24.67	2916379
2022-12-06	24.70	24.83	24.23	24.48	693141
2022-12-07	24.20	24.76	24.14	24.16	789649
2022-12-08	24.45	24.78	24.27	24.45	885331
2022-12-09	24.46	24.65	24.06	24.08	752087
2022-12-12	23.81	24.59	23.55	24.44	836924
2022-12-13	25.33	25.59	24.78	24.87	3320419
2022-12-14	24.63	25.12	24.36	24.89	2805850
2022-12-15	24.66	24.83	24.09	24.22	1177405
2022-12-16	23.90	24.18	23.44	23.53	2831957
2022-12-19	23.62	23.62	22.54	22.67	899340
2022-12-20	22.54	22.82	22.37	22.61	850370
2022-12-21	22.95	23.08	22.60	22.61	745832
2022-12-22	22.25	22.30	21.38	21.87	1013488
2022-12-23	21.79	22.49	21.77	22.48	573622
2022-12-27	22.53	23.16	22.32	22.74	822136
2022-12-28	22.60	22.87	22.23	22.38	906995
2022-12-29	22.60	22.84	22.35	22.63	576783
2022-12-30	22.33	22.95	22.23	22.68	706094
2023-01-03	23.17	23.63	22.39	22.55	783776
2023-01-04	22.99	23.64	22.75	23.61	1168178
2023-01-05	23.40	23.77	23.26	23.40	666136
2023-01-06	23.77	24.22	23.26	23.78	804088
2023-01-09	24.03	24.32	23.73	23.82	744611
2023-01-10	23.73	24.32	23.70	24.29	572089
2023-01-11	24.41	24.47	23.97	24.30	678617
2023-01-12	24.41	24.90	24.10	24.56	804155
2023-01-13	24.30	24.80	24.30	24.58	518422
2023-01-17	24.46	24.86	24.40	24.72	643928
2023-01-18	25.00	25.11	24.44	24.60	794343
2023-01-19	24.31	24.71	24.11	24.59	731929
2023-01-20	24.84	25.30	24.45	24.99	1190537
2023-01-23	25.05	25.70	24.99	25.37	1421955
2023-01-24	25.30	25.90	25.26	25.67	642562
2023-01-25	25.50	26.09	25.20	26.09	883559
2023-01-26	26.34	26.69	26.07	26.67	1257129
2023-01-27	26.51	26.85	26.35	26.66	779623
2023-01-30	26.33	26.51	25.98	25.98	545279
2023-01-31	26.01	26.65	26.01	26.45	1340100
2023-02-01	26.40	26.97	26.13	26.86	1123745
2023-02-02	27.12	27.68	26.51	27.02	1830287
2023-02-03	26.69	27.63	26.69	27.15	981920
2023-02-06	26.78	27.02	26.48	26.97	596274
2023-02-07	26.97	27.17	26.59	27.13	649953
2023-02-08	26.95	27.32	26.71	27.10	996081
2023-02-09	27.64	27.82	26.77	26.80	847954
2023-02-10	26.50	26.67	26.25	26.41	615545
2023-02-13	26.52	26.91	26.38	26.88	677284
2023-02-14	26.70	27.30	26.52	26.81	687861
2023-02-15	26.63	27.08	26.63	27.00	649795
2023-02-16	26.67	27.22	26.56	26.89	809851
2023-02-17	26.85	26.88	26.44	26.60	552084
2023-02-21	26.21	26.56	25.87	26.05	711768
2023-02-22	26.02	26.21	25.42	26.01	993042
2023-02-23	26.11	26.38	25.51	26.15	722556
2023-02-24	25.75	25.82	24.91	25.50	1291067
2023-02-27	25.82	26.21	25.71	25.81	1012672
2023-02-28	26.09	27.22	26.05	26.56	2590846
2023-03-01	26.80	27.14	26.56	26.85	1268253
2023-03-02	26.50	27.27	26.22	27.24	1354467
2023-03-03	27.47	27.54	26.85	27.20	1468978
2023-03-06	27.20	27.51	26.60	26.80	1973545
2023-03-07	26.83	27.06	26.12	26.29	1022934
2023-03-08	26.32	26.52	25.85	26.25	1052770
2023-03-09	26.25	26.37	24.79	24.81	1027042
2023-03-10	24.75	24.82	23.75	23.63	1411319
2023-03-13	23.14	23.50	22.30	23.10	1510459
2023-03-14	23.91	24.24	23.56	23.98	1458948
2023-03-15	23.03	24.10	22.70	24.01	3240297
2023-03-16	23.57	25.49	23.37	25.19	1893999
2023-03-17	24.76	25.17	24.41	25.02	1965512
2023-03-20	25.28	25.93	25.14	25.45	1538807
2023-03-21	26.07	26.45	25.81	25.84	1207118
2023-03-22	25.90	25.90	24.91	24.92	1518110
2023-03-23	25.28	25.62	24.60	24.95	920181
2023-03-24	24.63	25.04	23.91	24.99	946878
2023-03-27	25.35	25.58	24.82	25.12	557239
2023-03-28	25.12	25.37	24.89	25.01	507156
2023-03-29	25.43	25.97	25.30	25.91	687911
2023-03-30	26.23	26.43	25.78	25.84	501513
2023-03-31	26.07	26.89	26.07	26.80	1971268
2023-04-03	26.82	27.10	26.39	26.72	1118193
2023-04-04	26.84	26.84	25.99	26.40	692696
2023-04-05	26.29	26.29	25.88	26.00	769210
2023-04-06	26.09	26.34	25.76	26.01	826648
2023-04-10	25.98	26.97	25.96	26.83	1037733
2023-04-11	26.83	27.09	26.73	26.85	765384
2023-04-12	27.27	27.42	26.57	26.64	616989
2023-04-13	26.89	27.14	26.81	26.98	734429
2023-04-14	26.98	27.45	26.94	27.36	922217
2023-04-17	27.48	27.95	27.42	27.93	1016283
2023-04-18	27.99	28.65	27.88	28.13	1803793
2023-04-19	27.94	28.02	27.50	27.68	3735563
2023-04-20	28.05	28.11	27.28	27.64	1465380
2023-04-21	27.53	28.81	27.37	28.65	1750132
2023-04-24	28.60	28.98	28.15	28.49	2061511
2023-04-25	28.24	28.63	27.89	28.14	1188583
2023-04-26	28.25	28.27	26.92	27.08	1511636
2023-04-27	27.18	27.56	26.87	27.51	1732906
2023-04-28	27.33	28.31	27.14	28.14	1665616
2023-05-01	28.22	28.85	28.22	28.65	1666857
2023-05-02	28.53	28.53	27.18	27.76	1453157
2023-05-03	27.76	27.97	27.12	27.18	1403592
2023-05-04	27.17	27.18	25.74	25.82	1841435
2023-05-05	26.44	27.66	26.35	27.49	1281735
2023-05-08	27.70	27.87	27.03	27.40	1262338
2023-05-09	27.40	27.91	26.76	26.96	2217700
2023-05-10	27.30	27.35	24.77	25.86	2850405
2023-05-11	26.35	26.62	26.01	26.22	1389847
2023-05-12	26.20	26.54	25.84	26.14	2665380
2023-05-15	26.31	26.43	25.87	26.20	1495541
2023-05-16	26.04	26.24	25.24	25.46	1609482
2023-05-17	25.66	26.06	25.52	25.95	807814
2023-05-18	25.82	26.30	25.76	26.29	1053541
2023-05-19	26.38	26.38	25.70	26.00	1208597
2023-05-22	26.10	26.34	25.93	26.15	955570
2023-05-23	25.94	26.01	24.71	24.76	1752637
2023-05-24	24.50	24.65	24.19	24.59	1453678
2023-05-25	24.56	24.92	24.35	24.64	1689854
2023-05-26	24.69	24.91	24.42	24.89	1269486
2023-05-30	24.97	25.14	24.44	24.45	1220165
2023-05-31	24.45	24.60	24.05	24.53	1728857
2023-06-01	24.67	25.44	24.54	25.10	1101063
2023-06-02	25.58	26.10	25.40	26.08	1010510
2023-06-05	25.97	25.90	25.55	26.08	611830
2023-06-06	25.67	27.13	25.67	26.92	1162319
2023-06-07	27.02	27.61	26.97	27.57	1230979
2023-06-08	30.00	31.68	29.85	31.50	5812098
2023-06-09	31.50	31.84	30.63	30.69	3183046
2023-06-12	30.95	31.63	30.72	31.58	2027373
2023-06-13	31.64	32.23	31.60	31.70	1588238
2023-06-14	32.00	32.23	31.18	31.36	1689814
2023-06-15	31.24	31.58	30.74	31.08	1874718
2023-06-16	31.39	31.48	30.67	30.73	1153983
2023-06-20	30.50	30.70	30.29	30.64	1036027
2023-06-21	30.44	30.95	30.41	30.88	973884
2023-06-22	30.50	30.91	30.43	30.68	867324
2023-06-23	30.18	30.52	30.04	30.39	5168035
2023-06-26	30.62	31.50	30.51	31.24	1384007
2023-06-27	31.43	31.53	31.02	31.43	2006617
2023-06-28	31.25	31.76	30.92	31.46	1284339
2023-06-29	31.54	31.79	31.33	31.64	1024793
2023-06-30	31.80	32.00	31.43	31.89	1585949
2023-07-03	31.51	31.95	31.43	31.86	366174
2023-07-05	31.58	31.74	30.73	30.88	1096583
2023-07-06	30.59	30.69	29.72	30.62	1226983
2023-07-07	30.83	31.38	30.81	31.22	745205
2023-07-10	31.20	31.79	31.14	31.59	722368
2023-07-11	31.60	31.90	31.13	31.77	1465620
2023-07-12	32.20	32.40	31.95	32.09	988600
2023-07-13	32.40	32.62	32.04	32.22	1400665
2023-07-14	32.15	32.57	31.84	32.33	802363
2023-07-17	32.21	32.88	32.05	32.71	1149891
2023-07-18	32.80	33.41	32.69	33.23	1105645
2023-07-19	33.10	33.28	32.81	33.21	773521
2023-07-20	33.00	33.20	32.45	33.12	2796556
2023-07-21	33.40	33.41	32.88	33.00	1585644
2023-07-24	33.25	33.40	32.69	33.01	796616
2023-07-25	32.82	33.23	32.70	33.05	421009
2023-07-26	33.01	33.71	32.70	33.55	946115
2023-07-27	33.75	33.99	33.16	33.30	831842
2023-07-28	33.72	33.81	33.35	33.47	864528
2023-07-31	33.46	33.93	33.37	33.83	1381424
2023-08-01	32.13	33.57	31.09	33.09	2496832
2023-08-02	33.09	33.16	31.93	32.11	1897380
2023-08-03	31.95	32.67	31.61	32.55	1389643
2023-08-04	32.62	32.92	32.24	32.50	854675
2023-08-07	32.88	32.94	32.47	32.75	625342
2023-08-08	32.26	32.72	32.05	32.62	635723
2023-08-09	32.84	32.91	32.28	32.69	982297
2023-08-10	32.89	33.00	32.34	32.50	688527
2023-08-11	32.26	32.52	31.91	31.86	971092
2023-08-14	31.56	32.04	31.53	32.01	1343519
2023-08-15	31.84	32.02	31.68	31.75	587559
2023-08-16	31.55	31.84	31.43	31.45	623026
2023-08-17	31.56	31.69	30.93	30.99	726448
2023-08-18	30.67	31.42	30.35	30.97	753337
2023-08-21	31.07	31.21	30.84	31.17	600207
2023-08-22	31.35	31.48	30.82	31.09	1001126
2023-08-23	31.15	31.86	31.03	31.70	949814
2023-08-24	31.56	31.70	31.24	31.29	759386
2023-08-25	31.47	31.50	30.95	31.15	985440
2023-08-28	31.32	31.66	31.20	31.53	780864
2023-08-29	31.40	32.02	31.32	31.85	617818
2023-08-30	31.80	32.01	31.75	31.84	609824
2023-08-31	31.95	32.04	31.74	32.02	1029153
2023-09-01	32.20	32.49	31.87	32.16	665396
2023-09-05	32.16	32.16	31.31	31.62	950747
2023-09-06	31.49	31.68	31.35	31.64	465759
2023-09-07	31.59	31.63	31.10	31.13	679379
2023-09-08	31.15	31.31	30.53	30.63	703181
2023-09-11	30.97	31.00	30.46	30.69	879442
2023-09-12	30.39	30.90	30.39	30.62	825614
2023-09-13	30.62	30.66	29.95	30.06	924159
2023-09-14	32.10	33.48	32.01	33.20	4082577
2023-09-15	33.03	33.15	32.50	32.57	2583749
2023-09-18	32.38	32.91	32.25	32.58	1244800
2023-09-19	32.52	32.60	31.76	31.77	1070319
2023-09-20	31.84	32.24	31.59	31.69	793862
2023-09-21	31.20	31.39	30.81	31.09	1209019
2023-09-22	31.20	31.44	30.73	30.93	924346
2023-09-25	30.55	30.88	30.38	30.47	801296
2023-09-26	30.22	30.64	29.96	30.04	1003444
2023-09-27	30.17	30.45	29.98	30.32	578871
2023-09-28	30.04	30.77	30.04	30.44	560195
2023-09-29	30.79	30.85	30.23	30.32	636403
2023-10-02	30.29	30.39	29.98	30.19	1043523
2023-10-03	29.82	30.08	29.50	30.06	1375110
2023-10-04	30.05	30.19	29.74	30.12	1074925
2023-10-05	29.97	30.29	29.70	30.04	844590
2023-10-06	29.80	31.18	29.75	30.80	1001936
2023-10-09	30.63	30.81	29.70	30.43	966081
2023-10-10	30.78	31.85	30.59	31.45	1276940
2023-10-11	31.55	31.75	31.02	31.26	631700
2023-10-12	31.46	31.55	30.45	30.80	850301
2023-10-13	30.80	31.06	30.33	30.58	971130
2023-10-16	30.99	31.04	30.60	30.87	956704
2023-10-17	30.50	31.10	30.16	30.35	1107660
2023-10-18	30.04	30.12	29.59	29.97	1112548
2023-10-19	29.86	30.55	29.41	30.01	1466456
2023-10-20	29.96	29.96	29.51	29.71	1887032
2023-10-23	29.50	30.32	29.27	29.82	1271163
2023-10-24	30.17	30.50	29.82	30.44	903173
2023-10-25	29.84	29.95	28.17	28.18	2683498
2023-10-26	28.08	28.14	25.70	25.76	3762984
2023-10-27	25.84	27.13	25.18	26.97	3256523
2023-10-30	27.36	27.43	26.14	26.42	2084433
2023-10-31	26.86	27.27	25.05	25.42	4196391
2023-11-01	25.73	27.01	25.59	25.73	2849466
2023-11-02	26.23	27.45	26.08	27.20	2428932
2023-11-03	27.59	28.26	27.48	28.20	1838084
2023-11-06	28.20	28.36	27.86	28.31	1023110
2023-11-07	28.28	28.88	28.20	28.85	1229358
2023-11-08	29.00	29.17	28.52	28.85	2042457
2023-11-09	28.95	28.95	26.17	26.53	4520848
2023-11-10	26.65	27.17	26.45	26.99	1613401
2023-11-13	26.86	27.19	26.35	26.49	1664407
2023-11-14	27.35	27.49	26.97	27.19	1452486
2023-11-15	27.18	27.44	26.57	26.90	1715711
2023-11-16	26.77	26.97	26.46	26.75	1356287
2023-11-17	26.87	27.10	26.68	26.83	1466896
2023-11-20	27.07	27.15	26.66	26.90	1365775
2023-11-21	26.58	26.77	26.23	26.59	1283574
2023-11-22	26.71	27.20	26.53	27.11	863649
2023-11-24	27.11	27.36	26.99	27.17	307421
2023-11-27	27.00	27.08	26.21	26.11	1138188
2023-11-28	26.11	26.62	26.03	26.51	1377415
2023-11-29	26.75	26.88	26.27	26.37	872875
2023-11-30	26.51	26.88	26.16	26.73	1255497
2023-12-01	26.57	27.61	26.44	27.60	1168986
2023-12-04	27.46	27.82	26.88	27.21	1505030
2023-12-05	27.09	27.18	26.16	26.47	1093195
2023-12-06	26.85	27.27	26.23	26.29	740703
2023-12-07	26.31	26.74	26.13	26.59	610125
2023-12-08	26.50	27.24	26.50	27.00	1038487
2023-12-11	27.08	27.65	27.05	27.34	857305
2023-12-12	27.24	27.44	26.61	26.81	896290
2023-12-13	26.88	27.34	26.35	27.32	907297
2023-12-14	27.75	28.82	27.71	28.04	1363855
2023-12-15	28.13	28.16	27.25	27.42	1167759
2023-12-18	27.53	27.74	27.07	27.26	657664
2023-12-19	27.54	28.15	27.47	28.09	854781
2023-12-20	27.94	28.23	27.09	27.15	1092105
2023-12-21	27.51	27.76	27.16	27.52	678985
2023-12-22	27.54	27.85	27.42	27.56	421092
2023-12-26	27.71	27.84	27.44	27.70	467362
2023-12-27	27.68	27.89	27.28	27.70	687694
2023-12-28	27.48	27.82	27.48	27.60	450188
2023-12-29	27.49	27.68	27.24	27.41	673207
2024-01-02	27.23	27.69	26.94	27.40	996721
2024-01-03	26.96	26.99	26.07	26.10	1518997
2024-01-04	25.55	25.62	24.63	25.25	2453987
2024-01-05	25.19	25.96	25.04	25.66	970663
2024-01-08	25.59	26.10	25.44	26.08	918149
2024-01-09	25.64	26.32	25.12	25.61	1442502
2024-01-10	25.54	25.81	25.38	25.80	611916
2024-01-11	25.71	26.01	25.34	25.90	892527
2024-01-12	26.16	26.31	25.62	25.75	673926
2024-01-16	25.44	25.87	25.24	25.78	822319
2024-01-17	25.45	25.78	25.27	25.68	652746
2024-01-18	25.99	26.29	25.81	26.28	636349
2024-01-19	26.39	26.42	25.59	26.00	816972
2024-01-22	26.49	26.55	26.03	26.21	566532
2024-01-23	26.58	26.77	26.34	26.67	694331
2024-01-24	27.01	27.17	26.18	26.18	578715
2024-01-25	26.55	26.92	26.20	26.52	513585
2024-01-26	26.86	26.87	26.43	26.65	606398
2024-01-29	26.67	26.99	26.45	26.87	633235
2024-01-30	26.62	26.78	26.33	26.49	730760
2024-01-31	26.46	26.73	25.89	25.96	639626
2024-02-01	26.15	26.58	26.04	26.43	629476
2024-02-02	26.15	26.38	25.78	26.09	707944
2024-02-05	25.81	25.84	25.37	25.63	505217
2024-02-06	25.62	26.25	25.59	25.86	516423
2024-02-07	26.06	26.12	25.81	25.95	549971
2024-02-08	25.98	26.25	25.87	25.88	520498
2024-02-09	26.14	26.74	25.75	26.72	813038
2024-02-12	26.61	27.21	26.61	27.00	778434
2024-02-13	25.99	26.24	25.62	25.95	760529
2024-02-14	26.21	26.53	25.87	26.49	826758
2024-02-15	26.51	26.78	26.07	26.45	622746
2024-02-16	26.18	26.36	25.73	26.05	659843
2024-02-20	25.83	26.09	25.62	26.08	788666
2024-02-21	25.85	26.15	25.80	25.87	514157
2024-02-22	26.07	26.12	25.72	25.77	489800
2024-02-23	25.65	26.26	25.64	26.08	435434
2024-02-26	25.92	26.22	25.48	25.57	603768
2024-02-27	25.84	25.99	25.47	25.66	846794
2024-02-28	25.43	26.00	25.42	25.71	816790
2024-02-29	25.91	27.27	25.84	27.17	2914476
2024-03-01	26.47	27.07	26.35	26.64	2046384
2024-03-04	26.16	26.44	24.26	24.38	2226526
2024-03-05	24.25	25.46	23.84	24.68	2801545
2024-03-06	25.02	25.02	24.36	24.73	1180713
2024-03-07	24.86	25.51	24.86	25.16	1163397
2024-03-08	25.37	25.63	24.77	25.08	1284799
2024-03-11	24.98	25.29	24.96	25.15	1180034
2024-03-12	24.79	24.79	23.39	23.58	2030499
2024-03-13	23.00	23.60	21.67	21.74	3768479
2024-03-14	21.42	21.54	20.45	20.75	4580293
2024-03-15	20.62	21.01	20.44	20.54	3174490
2024-03-18	20.60	20.66	19.96	20.30	3413422
2024-03-19	20.31	20.84	20.21	20.74	1812672
2024-03-20	20.61	22.08	20.54	22.02	2761754
2024-03-21	22.18	22.59	21.87	22.19	1648206
2024-03-22	22.03	22.13	21.38	21.34	923841
2024-03-25	21.40	21.74	21.26	21.54	841172
2024-03-26	21.83	21.83	21.31	21.35	646620
2024-03-27	21.53	22.17	21.51	22.16	1041280
2024-03-28	22.03	22.87	22.01	22.59	1216766
2024-04-01	22.50	22.64	21.94	22.00	799020
2024-04-02	21.83	22.07	21.52	21.65	1483639
2024-04-03	21.48	22.18	21.48	22.03	1089108
2024-04-04	22.19	22.21	21.19	21.21	1465796
2024-04-05	21.41	21.61	21.21	21.25	1399717
2024-04-08	21.44	21.57	21.32	21.38	927299
2024-04-09	21.55	21.74	21.25	21.54	2071761
2024-04-10	21.06	21.14	20.59	20.78	1269309
2024-04-11	20.80	20.99	20.59	20.80	1684324
2024-04-12	20.56	20.67	19.96	19.98	1171733
2024-04-15	20.00	20.25	19.70	19.82	1018474
2024-04-16	19.70	20.52	19.54	20.23	1231891
2024-04-17	20.38	20.50	19.92	19.98	1800799
2024-04-18	20.01	20.08	19.77	20.00	1057805
2024-04-19	19.88	20.22	19.88	20.20	1312400
2024-04-22	20.32	20.48	20.11	20.43	628281
2024-04-23	20.33	20.63	20.24	20.51	1284419
2024-04-24	20.56	20.66	20.26	20.54	795967
2024-04-25	20.40	20.44	20.13	20.26	632002
2024-04-26	20.27	20.42	20.02	20.30	985714
2024-04-29	20.53	20.65	20.28	20.40	783445
2024-04-30	20.20	20.20	19.59	19.74	1467906
2024-05-01	19.73	20.21	19.48	19.90	1449084
2024-05-02	20.25	20.29	19.79	19.92	616534
2024-05-03	20.27	20.38	20.00	20.05	813705
2024-05-06	20.28	20.30	19.76	19.82	1135021
2024-05-07	19.80	20.36	19.77	20.22	1087127
2024-05-08	20.06	20.20	19.86	20.10	956626
2024-05-09	20.16	20.25	19.87	20.10	1009614
2024-05-10	20.16	20.16	19.81	20.11	802648
2024-05-13	20.33	20.37	19.97	20.02	1217793
2024-05-14	20.78	22.22	20.47	20.60	1430277
2024-05-15	20.87	20.90	20.09	20.55	1067604
2024-05-16	20.62	20.82	20.48	20.70	803150
2024-05-17	20.70	20.70	20.22	20.24	575325
2024-05-20	20.34	20.58	20.20	20.32	597350
2024-05-21	20.27	20.98	20.27	20.76	1005394
2024-05-22	20.58	20.64	20.26	20.35	856704
2024-05-23	20.30	20.49	19.48	19.62	1034589
2024-05-24	19.66	19.91	19.56	19.67	1013868
2024-05-28	19.75	19.93	19.14	19.24	1387122
2024-05-29	18.99	19.37	18.90	18.90	1221318
2024-05-30	19.54	19.76	19.26	19.65	1625134
2024-05-31	19.78	20.16	19.72	19.74	1392323
2024-06-03	19.91	20.15	19.61	20.00	1483537
2024-06-04	19.83	20.80	19.81	20.77	1250713
2024-06-05	20.78	20.90	20.68	20.90	1342132
2024-06-06	20.66	21.17	20.59	21.03	1160969
2024-06-07	20.78	21.08	20.70	21.06	810611
2024-06-10	20.82	21.23	20.52	21.16	875630
2024-06-11	21.07	21.41	20.94	21.41	790904
2024-06-12	22.02	22.19	21.65	21.65	1327070
2024-06-13	21.59	21.77	20.82	20.85	1379652
2024-06-14	20.58	20.77	20.20	20.29	946934
2024-06-17	20.19	20.44	20.18	20.30	682724
2024-06-18	20.30	20.50	20.18	20.31	763218
2024-06-20	20.23	20.70	20.23	20.41	576150
2024-06-21	20.41	20.69	20.37	20.42	1618730
2024-06-24	20.42	20.67	20.24	20.30	1163615
2024-06-25	20.30	20.37	20.06	20.23	852108
2024-06-26	20.11	20.16	19.97	20.00	988247
2024-06-27	20.06	20.15	19.92	20.08	1345562
2024-06-28	20.29	20.63	20.19	20.46	6229809
2024-07-01	20.57	20.63	19.83	19.99	1258621
2024-07-02	20.04	20.31	19.86	20.16	1013282
2024-07-03	20.17	20.35	19.96	19.98	389537
2024-07-05	19.97	20.38	19.87	20.00	717535
2024-07-08	20.00	20.20	19.95	20.00	722605
2024-07-09	19.89	20.09	19.80	19.84	630486
2024-07-10	19.94	20.12	19.85	20.04	533917
2024-07-11	20.46	20.57	20.25	20.46	1114145
2024-07-12	20.70	20.86	20.26	20.85	1586587
2024-07-15	20.84	21.24	20.64	21.15	1018509
2024-07-16	21.20	21.54	21.02	21.53	1276165
2024-07-17	21.41	21.88	21.40	21.58	1169614
2024-07-18	21.56	21.68	20.79	20.85	914840
2024-07-19	20.80	20.94	20.54	20.62	1698548
2024-07-22	20.67	21.18	20.51	21.18	1136609
2024-07-23	21.13	21.22	20.45	20.64	2100795
2024-07-24	20.54	20.73	20.03	20.14	1509857
2024-07-25	20.13	20.42	20.01	20.16	1709722
2024-07-26	23.53	23.91	22.23	23.77	6332580
2024-07-29	23.81	23.82	23.20	23.45	2763550
2024-07-30	22.50	23.15	22.11	22.84	2602804
2024-07-31	23.02	24.13	23.02	23.47	1946377
2024-08-01	23.45	23.46	22.08	22.14	2143960
2024-08-02	21.57	22.04	21.23	21.67	1437683
2024-08-05	20.74	21.45	20.50	21.38	1265773
2024-08-06	21.28	21.85	21.20	21.38	1368232
2024-08-07	21.40	22.00	21.32	21.35	952634
2024-08-08	21.53	21.91	21.53	21.85	1041798
2024-08-09	21.77	21.96	21.51	21.65	668857
2024-08-12	21.65	21.77	21.29	21.17	693268
2024-08-13	21.34	21.52	21.29	21.49	840109
2024-08-14	21.53	21.78	21.14	21.34	725860
2024-08-15	21.82	22.00	21.68	21.82	802606
2024-08-16	21.71	22.23	21.71	21.84	485060
2024-08-19	21.85	22.04	21.84	21.96	689528
2024-08-20	21.87	21.88	21.58	21.60	721328
2024-08-21	21.80	22.04	21.64	21.96	702183
2024-08-22	22.03	22.06	21.77	21.77	472179
2024-08-23	21.99	22.37	21.87	22.17	591761
2024-08-26	22.33	22.48	22.16	22.26	919310
2024-08-27	22.18	22.25	22.00	22.06	615271
2024-08-28	21.89	22.13	21.89	21.99	676390
2024-08-29	22.20	22.52	22.09	22.39	640158
2024-08-30	22.45	22.50	22.21	22.39	620129
2024-09-03	22.02	22.28	21.66	21.75	632448
2024-09-04	21.70	22.23	21.65	21.80	612357
2024-09-05	21.96	22.10	21.68	21.96	803418
2024-09-06	22.01	22.25	21.62	21.68	622491
2024-09-09	21.70	21.95	21.53	21.57	573933
2024-09-10	21.58	21.76	21.24	21.41	419462
2024-09-11	21.36	21.54	21.11	21.37	543122
2024-09-12	21.50	21.70	21.37	21.53	645938
2024-09-13	21.69	21.94	21.55	21.68	494420
2024-09-16	21.68	21.87	21.64	21.69	449275
2024-09-17	21.89	22.08	21.65	21.82	586192
2024-09-18	21.83	22.39	21.78	21.91	816456
2024-09-19	22.52	22.52	21.89	21.93	578995
2024-09-20	21.84	21.88	21.46	21.67	1539803
2024-09-23	21.87	21.87	21.49	21.57	542651
2024-09-24	21.68	21.73	21.28	21.28	600375
2024-09-25	21.42	21.42	21.15	21.16	646284
2024-09-26	21.56	21.94	21.54	21.74	809999
2024-09-27	22.06	22.06	21.68	21.73	848970
2024-09-30	21.61	21.71	21.24	21.30	637389
2024-10-01	21.23	21.29	20.90	20.98	1439886
2024-10-02	20.80	21.10	20.70	20.77	1400136
2024-10-03	20.54	20.62	20.40	20.61	630625
2024-10-04	20.98	21.03	20.73	20.78	559848
2024-10-07	20.60	20.72	20.29	20.38	955115
2024-10-08	20.40	20.40	20.10	20.20	568763
2024-10-09	20.07	20.59	20.04	20.41	1091003
2024-10-10	20.25	20.37	20.13	20.31	796362
2024-10-11	20.31	20.59	20.31	20.38	520842
2024-10-14	20.26	20.53	20.08	20.47	633584
2024-10-15	20.50	20.64	20.36	20.36	526766
2024-10-16	20.47	20.75	20.43	20.73	885342
2024-10-17	20.69	20.74	20.49	20.65	1083779
2024-10-18	20.70	20.70	20.28	20.60	1695816
2024-10-21	20.53	20.62	20.31	20.32	787464
2024-10-22	20.35	20.47	20.25	20.46	1329002
2024-10-23	20.25	20.54	20.00	20.52	1261193
2024-10-24	20.69	20.98	20.62	20.94	662515
2024-10-25	21.11	21.18	20.74	21.01	637271
2024-10-28	21.10	21.38	21.06	21.11	794667
2024-10-29	20.98	21.41	20.95	21.16	693213
2024-10-30	21.12	21.30	20.74	20.77	1099751
2024-10-31	20.85	20.85	20.29	20.32	1345938
2024-11-01	20.52	20.61	20.39	20.55	573792
2024-11-04	20.45	20.68	20.29	20.32	432992
2024-11-05	20.20	20.51	20.17	20.48	697015
2024-11-06	21.27	21.46	21.12	21.23	1106699
2024-11-07	21.27	21.47	21.06	21.13	601716
2024-11-08	20.94	21.22	20.80	21.09	720771
2024-11-11	21.23	21.49	21.13	21.40	1376693
2024-11-12	20.63	21.45	20.47	20.98	1138663
2024-11-13	21.25	21.41	20.85	20.90	848763
2024-11-14	20.81	20.95	19.84	19.90	1656236
2024-11-15	20.07	20.15	19.16	19.51	1505377
2024-11-18	19.50	19.54	19.12	19.19	1363945
2024-11-19	18.80	19.01	18.65	18.97	2227798
2024-11-20	18.81	18.92	18.57	18.75	1521650
2024-11-21	18.69	19.00	18.56	18.99	876248
2024-11-22	18.98	19.34	18.96	19.24	460282
2024-11-25	19.46	19.62	19.26	19.06	962740
2024-11-26	19.05	19.43	18.90	19.22	1183109
2024-11-27	19.25	19.74	19.25	19.33	736824
2024-11-29	19.31	19.39	19.10	19.23	387567
2024-12-02	19.24	20.31	19.22	20.07	1353036
2024-12-03	20.10	20.17	19.74	19.92	718304
2024-12-04	19.88	20.06	19.69	19.91	847735
2024-12-05	20.00	20.00	19.42	19.48	514779
2024-12-06	19.66	19.85	19.55	19.68	726671
2024-12-09	19.87	19.95	19.43	19.50	880512
2024-12-10	19.52	19.56	19.04	19.07	809368
2024-12-11	19.18	19.21	19.05	19.10	810118
2024-12-12	19.00	19.14	18.79	18.79	484932
2024-12-13	18.75	18.90	18.69	18.70	753966
2024-12-16	18.56	18.69	17.84	17.96	868465
2024-12-17	17.86	18.05	17.81	17.90	1512688
2024-12-18	17.95	18.21	17.11	17.18	1072634
2024-12-19	17.10	17.39	16.97	17.07	1429273
2024-12-20	16.96	17.43	16.96	17.22	2693504
2024-12-23	17.13	17.40	16.95	17.09	1254391
2024-12-24	17.05	17.13	16.92	17.12	934717
2024-12-26	17.00	17.40	16.95	17.29	1503634
2024-12-27	17.07	17.25	16.84	17.08	1215569
2024-12-30	16.98	17.40	16.83	17.39	1076312
2024-12-31	17.40	17.68	17.40	17.66	785457
2025-01-02	17.72	17.85	17.35	17.42	945888
2025-01-03	17.44	17.54	17.20	17.42	606558
2025-01-06	17.65	17.96	17.58	17.62	1027968
2025-01-07	17.59	17.87	17.59	17.75	1422455
2025-01-08	17.66	17.82	17.51	17.71	1294663
2025-01-10	17.50	17.70	17.31	17.40	1425933
2025-01-13	17.26	17.36	17.06	17.30	825692
2025-01-14	17.37	17.62	17.29	17.47	1445405
2025-01-15	17.78	17.86	17.50	17.51	937939
2025-01-16	17.59	17.75	17.00	17.21	1316269
2025-01-17	17.38	17.43	17.10	17.17	789189
2025-01-21	17.48	17.79	17.08	17.35	2169436
2025-01-22	17.59	17.70	17.10	17.41	3006194
2025-01-23	17.26	17.35	16.92	17.11	2122276
2025-01-24	16.99	17.23	16.89	17.15	1469301
2025-01-27	17.16	17.41	16.84	16.85	1731903
2025-01-28	16.98	17.21	16.91	17.09	1147893
2025-01-29	17.04	17.38	17.04	17.23	1484119
2025-01-30	17.42	17.55	17.26	17.38	1154840
2025-01-31	17.40	17.46	16.97	17.02	1049493
2025-02-03	16.70	16.91	16.42	16.70	1663742
2025-02-04	16.69	16.95	16.65	16.90	1481050
2025-02-05	16.95	17.02	16.65	16.94	1224330
2025-02-06	16.98	17.12	16.67	16.73	597473
2025-02-07	16.69	17.14	16.60	16.63	2618821
2025-02-10	16.81	16.82	16.58	16.72	921124
2025-02-11	16.52	16.88	16.52	16.73	837559
2025-02-12	16.59	16.73	16.49	16.65	723778
2025-02-13	16.82	17.18	16.73	17.13	1424694
2025-02-14	17.22	17.43	17.13	17.43	2187212
2025-02-18	17.50	17.93	17.50	17.75	1252025
2025-02-19	17.73	18.25	17.51	18.05	1631389
2025-02-20	18.04	18.26	17.74	18.20	905172
2025-02-21	18.44	18.45	17.84	17.95	1303045
2025-02-24	18.00	18.05	17.58	17.77	1724524
2025-02-25	17.31	18.03	16.90	18.02	2383291
2025-02-26	17.88	18.51	17.77	18.35	2397879
2025-02-27	18.39	18.43	17.89	17.92	2212566
2025-02-28	17.90	17.93	17.52	17.73	1431961
2025-03-03	17.70	18.13	17.54	17.74	1486239
2025-03-04	17.46	17.68	17.11	17.37	1866640
2025-03-05	17.60	18.02	17.51	17.97	910149
2025-03-06	17.73	18.01	17.62	17.90	1365054
2025-03-07	17.84	17.90	17.42	17.56	940962
2025-03-10	17.53	17.70	17.34	17.45	1532293
2025-03-11	17.49	17.52	17.00	17.01	1371974
2025-03-12	17.05	17.15	16.68	16.84	1416835
2025-03-13	16.78	17.13	16.46	16.47	794543
2025-03-14	16.52	16.81	16.47	16.65	1449266
2025-03-17	16.68	17.37	16.65	17.36	1240680
2025-03-18	17.21	17.40	16.93	16.96	1174493
2025-03-19	17.00	17.35	16.96	17.31	821510
2025-03-20	17.10	17.35	17.10	17.13	615096
2025-03-21	16.95	17.06	16.57	17.05	2141065
2025-03-24	17.24	17.33	16.84	17.07	1346836
2025-03-25	17.18	17.26	16.79	16.88	931383
2025-03-26	16.91	17.01	16.80	16.96	1094718
2025-03-27	16.89	16.89	16.45	16.46	1397208
2025-03-28	16.41	16.46	16.12	16.24	1222821
2025-03-31	15.89	16.36	15.78	16.26	1717385
2025-04-01	16.00	16.24	15.80	16.07	1756858
2025-04-02	16.00	16.60	15.89	16.54	916194
2025-04-03	15.99	16.15	15.29	15.32	1893973
2025-04-04	14.66	14.87	13.88	14.53	2980361
2025-04-07	14.04	15.46	13.81	14.72	2750048
2025-04-08	15.26	15.40	14.20	14.44	2956542
2025-04-09	14.36	16.14	14.35	15.95	2009822
2025-04-10	15.49	15.59	14.85	15.42	1675029
2025-04-11	15.38	15.67	15.08	15.65	1170310
2025-04-14	15.83	15.88	15.30	15.61	934113
2025-04-15	15.72	15.95	15.56	15.94	1243544
2025-04-16	15.86	15.97	15.48	15.72	1178484
2025-04-17	15.76	16.18	15.65	16.06	1570672
2025-04-21	16.00	16.12	15.76	16.07	1289828
2025-04-22	16.35	16.57	16.23	16.51	1019851
2025-04-23	16.83	17.09	16.34	16.36	1151078
2025-04-24	16.32	16.41	16.21	16.32	642857
2025-04-25	16.26	16.39	16.17	16.37	619201
2025-04-28	16.34	16.49	16.15	16.41	1131994
2025-04-29	16.30	16.60	16.12	16.55	831414
2025-04-30	16.31	16.67	16.08	16.40	1002110
2025-05-01	16.46	16.56	16.27	16.42	615222
2025-05-02	16.68	16.76	16.51	16.64	800493
2025-05-05	16.47	16.92	16.38	16.75	958083
2025-05-06	16.68	16.84	16.52	16.68	953875
2025-05-07	16.81	17.02	16.70	16.94	1638125
2025-05-08	16.92	17.47	16.82	17.27	1540483
2025-05-09	17.26	17.35	17.04	17.22	943362
2025-05-12	17.87	18.01	17.59	17.89	1708596
2025-05-13	15.29	16.74	15.17	16.19	8512521
2025-05-14	16.21	16.97	16.10	16.75	3594457
2025-05-15	16.73	16.87	16.52	16.63	1334388
2025-05-16	16.58	16.95	16.38	16.90	2476953
2025-05-19	17.15	17.36	15.94	16.07	3720546
2025-05-20	15.93	15.93	15.32	15.52	3736409
2025-05-21	15.38	15.42	14.93	14.99	3563347
2025-05-22	15.00	15.23	14.92	15.20	1661480
2025-05-23	14.90	15.33	14.90	15.29	2194158
2025-05-27	15.55	15.79	15.45	15.70	1851478
2025-05-28	15.71	15.72	15.45	15.25	1516190
2025-05-29	15.28	15.35	14.87	14.96	3080265
2025-05-30	14.85	14.93	14.67	14.71	2677401
2025-06-02	14.65	14.72	14.37	14.62	3041955
2025-06-03	14.53	14.65	14.27	14.55	1874797
2025-06-04	14.53	14.76	14.48	14.56	2818939
2025-06-05	14.55	14.71	14.50	14.59	2402220
2025-06-06	14.71	14.81	14.50	14.59	1066097
2025-06-09	14.68	14.84	14.59	14.73	1848572
2025-06-10	14.82	15.26	14.75	15.18	2417954
2025-06-11	15.18	15.26	15.03	15.04	1605885
2025-06-12	14.97	15.19	14.84	15.07	1366324
2025-06-13	15.00	15.02	14.56	14.60	1838246
2025-06-16	14.65	15.08	14.65	15.08	1935639
2025-06-17	14.72	15.43	14.72	15.23	2226205
2025-06-18	15.20	15.23	14.98	15.01	1212022
2025-06-20	15.02	15.13	14.81	14.99	1641111

Explore More About IGT

Coins representing dividend payouts and trends

IGT Dividend History

Discover International Game Technology'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

IGT Stock Split History

Discover International Game Technology'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

IGT Historical Prices

Explore International Game Technology's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics