JNJ Historical Prices

Summary

Key Stock Metrics

140.68

(January 10, 2025)

52-Week Low

169.99

(March 4, 2025)

52-Week High

186.69

(April 25, 2022)

All-Time High

166.69

(March 7, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-05-27	11.38	11.38	11.06	11.06	4104000
1993-05-28	10.97	11.25	10.97	11.16	3318000
1993-06-01	11.13	11.25	11.03	11.19	2109200
1993-06-02	11.06	11.13	10.97	11.06	2872400
1993-06-03	10.97	11.00	10.88	10.91	2842000
1993-06-04	10.81	10.88	10.69	10.72	3145600
1993-06-07	10.81	10.91	10.72	10.72	2928800
1993-06-08	10.72	10.84	10.66	10.75	3686000
1993-06-09	10.81	10.97	10.75	10.84	4639600
1993-06-10	10.78	11.16	10.78	11.13	4727200
1993-06-11	11.16	11.22	11.09	11.19	3788400
1993-06-14	11.22	11.22	11.09	11.22	5504800
1993-06-15	11.16	11.31	11.09	11.25	4756800
1993-06-16	11.16	11.38	11.16	11.31	4780400
1993-06-17	11.28	11.44	11.28	11.44	3402800
1993-06-18	11.13	11.16	10.72	10.72	11694000
1993-06-21	10.75	10.75	10.56	10.63	4406800
1993-06-22	10.59	10.59	10.31	10.38	5573600
1993-06-23	10.31	10.38	10.19	10.25	7311600
1993-06-24	10.22	10.53	10.13	10.47	11357600
1993-06-25	10.44	10.53	10.41	10.50	3726800
1993-06-28	10.50	10.56	10.28	10.31	5189200
1993-06-29	10.31	10.59	10.25	10.50	6245200
1993-06-30	10.38	10.47	10.31	10.38	4250800
1993-07-01	10.31	10.34	10.06	10.09	5523600
1993-07-02	10.03	10.06	9.91	9.97	6163600
1993-07-06	9.97	10.03	9.91	9.91	5318400
1993-07-07	9.88	10.03	9.81	9.91	6414400
1993-07-08	9.91	10.19	9.88	10.03	5238000
1993-07-09	10.03	10.06	9.91	9.94	3777200
1993-07-12	9.94	10.00	9.91	9.97	2930800
1993-07-13	9.94	10.16	9.94	10.16	3964000
1993-07-14	10.22	10.31	10.00	10.13	3879600
1993-07-15	9.94	9.97	9.88	9.91	6535600
1993-07-16	9.84	9.88	9.72	9.81	8283600
1993-07-19	9.88	9.94	9.63	9.88	5571600
1993-07-20	9.91	10.06	9.84	9.94	7488000
1993-07-21	9.97	9.97	9.50	9.56	9114000
1993-07-22	9.56	9.56	9.41	9.50	11098400
1993-07-23	9.50	9.59	9.47	9.59	5970800
1993-07-26	9.63	9.72	9.56	9.56	4011600
1993-07-27	9.59	9.69	9.44	9.50	4526000
1993-07-28	9.44	9.50	9.38	9.41	5181200
1993-07-29	9.25	9.31	9.06	9.19	9770800
1993-07-30	9.13	9.25	9.03	9.13	8519200
1993-08-02	9.16	9.34	9.16	9.34	6698800
1993-08-03	9.44	9.53	9.38	9.44	7831600
1993-08-04	9.41	9.50	9.38	9.41	3796400
1993-08-05	9.41	9.50	9.19	9.25	5424800
1993-08-06	9.25	9.44	9.16	9.38	4828800
1993-08-09	9.34	9.44	9.03	9.19	6515200
1993-08-10	9.13	9.19	9.09	9.13	3452000
1993-08-11	9.03	9.09	8.91	8.91	5537600
1993-08-12	8.94	9.19	8.94	9.09	9810800
1993-08-13	9.09	9.28	9.09	9.22	5916000
1993-08-16	9.25	9.38	9.22	9.31	5492800
1993-08-17	9.34	9.63	9.31	9.63	8600400
1993-08-18	9.88	10.03	9.78	10.00	11580000
1993-08-19	10.00	10.19	9.94	10.09	10552000
1993-08-20	10.09	10.25	9.94	10.25	7920000
1993-08-23	10.09	10.09	9.84	10.09	5963200
1993-08-24	10.00	10.13	9.91	10.00	6214800
1993-08-25	10.00	10.00	9.84	9.94	6465600
1993-08-26	9.91	10.13	9.88	10.09	4480000
1993-08-27	10.06	10.09	10.00	10.09	2681200
1993-08-30	10.06	10.22	10.06	10.13	3563200
1993-08-31	10.13	10.25	10.09	10.19	4353600
1993-09-01	10.16	10.19	10.06	10.09	4815200
1993-09-02	10.31	10.44	10.19	10.22	10130400
1993-09-03	10.19	10.22	9.97	9.97	4372400
1993-09-07	9.94	9.97	9.84	9.84	3710800
1993-09-08	9.66	9.72	9.50	9.59	9828800
1993-09-09	9.59	9.78	9.59	9.69	5472800
1993-09-10	9.69	9.75	9.59	9.69	3396400
1993-09-13	9.72	9.75	9.63	9.66	4101600
1993-09-14	9.59	9.88	9.56	9.84	6722000
1993-09-15	9.69	9.78	9.59	9.75	5065600
1993-09-16	9.75	9.78	9.63	9.69	3247600
1993-09-17	9.53	9.88	9.53	9.78	10787200
1993-09-20	9.75	9.84	9.44	9.47	4744400
1993-09-21	9.41	9.84	9.41	9.72	6912000
1993-09-22	9.78	9.84	9.63	9.81	4871600
1993-09-23	9.88	10.00	9.78	9.91	7790400
1993-09-24	9.84	9.94	9.75	9.78	4571600
1993-09-27	9.81	9.91	9.72	9.91	4148800
1993-09-28	9.91	9.97	9.78	9.81	3400000
1993-09-29	9.75	9.91	9.69	9.88	3485600
1993-09-30	9.84	10.00	9.81	9.84	3748400
1993-10-01	9.81	9.91	9.72	9.78	3255600
1993-10-04	9.78	9.81	9.63	9.66	4269200
1993-10-05	9.69	9.94	9.66	9.88	4006400
1993-10-06	9.88	9.97	9.84	9.84	4442800
1993-10-07	9.84	9.91	9.81	9.91	4145200
1993-10-08	9.94	9.94	9.78	9.84	2416000
1993-10-11	9.81	10.09	9.81	9.97	4657600
1993-10-12	10.06	10.06	9.94	10.00	5269200
1993-10-13	10.00	10.19	9.97	10.06	3784400
1993-10-14	10.13	10.22	10.06	10.19	4693200
1993-10-15	10.19	10.34	10.16	10.31	7598800
1993-10-18	10.34	10.59	10.31	10.41	7526400
1993-10-19	10.44	10.47	10.28	10.34	3544400
1993-10-20	10.34	10.53	10.22	10.53	4681200
1993-10-21	10.59	10.66	10.53	10.66	5449600
1993-10-22	10.66	10.66	10.34	10.44	5280800
1993-10-25	10.38	10.53	10.31	10.50	3064000
1993-10-26	10.50	10.50	10.34	10.38	2092400
1993-10-27	10.38	10.41	10.28	10.41	2517200
1993-10-28	10.41	10.53	10.34	10.44	3701600
1993-10-29	10.44	10.59	10.41	10.53	4172400
1993-11-01	10.53	10.78	10.50	10.69	4585600
1993-11-02	10.66	10.72	10.59	10.69	3572400
1993-11-03	10.75	10.88	10.66	10.69	6396400
1993-11-04	10.72	10.72	10.59	10.59	3518400
1993-11-05	10.53	10.69	10.47	10.66	4320800
1993-11-08	10.69	10.84	10.63	10.78	3729600
1993-11-09	10.72	10.78	10.63	10.72	4392400
1993-11-10	10.66	10.91	10.63	10.88	3858800
1993-11-11	10.94	10.97	10.72	10.78	4176800
1993-11-12	10.81	10.94	10.78	10.84	3757600
1993-11-15	10.84	10.94	10.75	10.91	3470000
1993-11-16	10.91	11.09	10.91	11.06	4175600
1993-11-17	11.03	11.06	10.84	10.97	3588800
1993-11-18	10.84	11.13	10.81	11.13	4226400
1993-11-19	11.06	11.16	10.91	11.13	7179600
1993-11-22	11.00	11.22	10.94	11.19	5209200
1993-11-23	11.25	11.34	11.06	11.28	7602000
1993-11-24	11.38	11.41	11.13	11.19	4490400
1993-11-26	11.13	11.16	11.00	11.03	1218000
1993-11-29	11.06	11.16	10.97	11.06	3638000
1993-11-30	10.97	11.00	10.88	10.91	3786400
1993-12-01	10.94	11.06	10.88	11.00	3261200
1993-12-02	10.97	11.16	10.97	11.06	3039200
1993-12-03	11.00	11.19	10.94	11.19	2734000
1993-12-06	11.19	11.38	11.19	11.34	3686800
1993-12-07	11.38	11.38	11.25	11.28	3614800
1993-12-08	11.25	11.38	11.16	11.34	3360000
1993-12-09	11.34	11.38	11.03	11.06	5018000
1993-12-10	11.06	11.09	10.88	10.88	3851600
1993-12-13	10.81	10.84	10.69	10.75	3928000
1993-12-14	10.75	10.78	10.63	10.66	4023600
1993-12-15	10.59	10.94	10.59	10.81	4676800
1993-12-16	10.91	10.94	10.66	10.75	5982800
1993-12-17	10.69	10.78	10.59	10.78	7274000
1993-12-20	10.66	10.75	10.59	10.66	4404400
1993-12-21	10.66	10.78	10.63	10.66	4138000
1993-12-22	10.66	10.75	10.59	10.72	3636000
1993-12-23	10.75	10.97	10.72	10.88	3955200
1993-12-27	10.84	11.13	10.81	11.09	2914800
1993-12-28	11.03	11.22	11.03	11.16	3744400
1993-12-29	11.22	11.28	11.16	11.19	3341200
1993-12-30	11.25	11.25	11.16	11.25	3266000
1993-12-31	11.22	11.28	11.19	11.22	2891200
1994-01-03	11.19	11.31	11.13	11.31	4688800
1994-01-04	11.28	11.34	11.19	11.28	3927200
1994-01-05	11.25	11.25	11.13	11.25	4404400
1994-01-06	11.25	11.25	11.00	11.03	3830000
1994-01-07	11.03	11.16	10.94	11.16	3578800
1994-01-10	11.13	11.44	11.13	11.38	6096800
1994-01-11	11.31	11.34	11.13	11.13	4131200
1994-01-12	11.19	11.22	11.03	11.09	4070400
1994-01-13	11.03	11.06	10.94	10.94	3318400
1994-01-14	10.94	11.06	10.94	10.94	3126800
1994-01-17	10.91	11.13	10.91	11.03	2978000
1994-01-18	11.09	11.09	10.91	10.91	4479600
1994-01-19	10.88	10.91	10.56	10.72	6401200
1994-01-20	10.56	10.59	10.34	10.41	5903200
1994-01-21	10.38	10.50	10.34	10.47	7953200
1994-01-24	10.44	10.44	10.09	10.09	5983200
1994-01-25	10.13	10.38	10.03	10.22	7643200
1994-01-26	10.25	10.50	10.25	10.47	3475600
1994-01-27	10.53	10.63	10.41	10.59	3767200
1994-01-28	10.59	10.69	10.44	10.63	4043600
1994-01-31	10.59	10.72	10.50	10.59	4602000
1994-02-01	10.56	10.66	10.41	10.53	4575600
1994-02-02	10.53	10.69	10.50	10.66	4584000
1994-02-03	10.63	10.66	10.53	10.59	5547600
1994-02-04	10.59	10.69	10.47	10.50	4955600
1994-02-07	10.44	10.56	10.38	10.41	5728400
1994-02-08	10.44	10.69	10.22	10.66	5638000
1994-02-09	10.47	10.59	10.34	10.41	4162000
1994-02-10	10.38	10.50	10.31	10.34	379600
1994-02-11	10.31	10.47	10.28	10.47	2917600
1994-02-14	10.41	10.56	10.41	10.53	4659600
1994-02-15	10.53	10.63	10.50	10.56	2671600
1994-02-16	10.50	10.78	10.38	10.44	6378400
1994-02-17	10.50	10.63	10.31	10.31	5212000
1994-02-18	10.31	10.47	10.28	10.38	5713200
1994-02-22	10.31	10.41	10.22	10.31	3882400
1994-02-23	10.31	10.47	10.16	10.25	5032400
1994-02-24	10.22	10.38	10.09	10.13	5667200
1994-02-25	10.16	10.28	10.09	10.16	4104400
1994-02-28	10.22	10.25	10.00	10.03	4117600
1994-03-01	10.03	10.09	9.97	10.09	4094000
1994-03-02	10.00	10.22	9.97	10.06	3930000
1994-03-03	10.03	10.06	9.91	9.94	3926000
1994-03-04	9.88	9.97	9.84	9.94	3050000
1994-03-07	9.94	10.03	9.91	9.91	3870800
1994-03-08	9.94	10.09	9.91	9.94	4325600
1994-03-09	9.97	10.09	9.91	10.03	4560000
1994-03-10	10.06	10.13	9.91	9.91	3905600
1994-03-11	9.97	10.00	9.88	9.91	2806800
1994-03-14	9.91	9.97	9.84	9.94	2894000
1994-03-15	9.91	9.97	9.88	9.97	3546800
1994-03-16	9.97	9.97	9.84	9.88	3512000
1994-03-17	9.81	9.88	9.72	9.84	3253600
1994-03-18	9.84	9.91	9.75	9.88	11464400
1994-03-21	9.88	10.00	9.78	9.88	4795200
1994-03-22	9.81	9.88	9.75	9.78	4194000
1994-03-23	9.78	9.84	9.63	9.63	4406400
1994-03-24	9.63	9.78	9.63	9.66	6700000
1994-03-25	9.78	9.88	9.66	9.66	4653600
1994-03-28	9.66	9.72	9.66	9.72	3377200
1994-03-29	9.69	9.75	9.50	9.50	5040000
1994-03-30	9.50	9.63	9.28	9.28	6394000
1994-03-31	9.28	9.50	9.00	9.44	7767600
1994-04-04	9.13	9.41	9.13	9.22	7373200
1994-04-05	9.28	9.44	9.22	9.28	5222400
1994-04-06	9.31	9.31	9.16	9.19	4074400
1994-04-07	9.22	9.31	9.06	9.28	4254000
1994-04-08	9.19	9.34	9.16	9.34	4091600
1994-04-11	9.69	9.88	9.63	9.69	12405600
1994-04-12	9.69	9.94	9.66	9.88	7364400
1994-04-13	9.91	9.94	9.78	9.94	5355600
1994-04-14	9.91	9.97	9.75	9.75	4268800
1994-04-15	9.75	9.88	9.72	9.81	5163200
1994-04-18	9.81	9.88	9.63	9.72	4147200
1994-04-19	9.72	10.09	9.66	10.09	5705600
1994-04-20	10.06	10.16	10.00	10.13	6361600
1994-04-21	10.16	10.28	10.09	10.22	4994800
1994-04-22	10.22	10.22	10.03	10.06	4230800
1994-04-25	10.03	10.06	9.97	10.03	2595200
1994-04-26	10.03	10.13	9.88	10.06	3555200
1994-04-28	10.22	10.47	10.19	10.41	7102000
1994-04-29	10.38	10.44	10.28	10.34	4057200
1994-05-02	10.34	10.59	10.31	10.50	5723600
1994-05-03	10.59	10.59	10.41	10.41	4828400
1994-05-04	10.41	10.53	10.41	10.44	3226800
1994-05-05	10.44	10.44	10.31	10.34	2950400
1994-05-06	10.28	10.34	10.19	10.19	3709600
1994-05-09	10.16	10.28	10.13	10.19	2170800
1994-05-10	10.25	10.47	10.22	10.41	4674800
1994-05-11	10.34	10.66	10.31	10.59	7092400
1994-05-12	10.63	10.81	10.50	10.50	6908800
1994-05-13	10.50	10.69	10.47	10.63	3591200
1994-05-16	10.69	10.78	10.63	10.69	2651200
1994-05-17	10.66	10.88	10.56	10.81	4313200
1994-05-18	10.78	10.88	10.63	10.81	3716400
1994-05-19	10.84	10.88	10.75	10.84	3001200
1994-05-20	10.75	10.84	10.69	10.81	8610000
1994-05-23	10.84	10.97	10.81	10.94	3611200
1994-05-24	10.88	10.97	10.81	10.91	5543200
1994-05-25	10.81	11.03	10.81	11.00	4382800
1994-05-26	11.00	11.22	10.94	11.03	3530400
1994-05-27	11.03	11.16	11.03	11.13	3380000
1994-05-31	11.09	11.13	11.03	11.06	3178400
1994-06-01	11.03	11.06	10.91	11.00	5386800
1994-06-02	11.03	11.06	10.94	10.94	2818000
1994-06-03	10.91	10.97	10.88	10.94	2200000
1994-06-06	11.00	11.00	10.69	10.69	3746800
1994-06-07	10.63	10.91	10.63	10.88	2908800
1994-06-08	10.91	10.97	10.81	10.84	2290400
1994-06-09	10.91	11.03	10.88	10.97	4372800
1994-06-10	11.00	11.03	10.84	10.84	2928800
1994-06-13	10.81	10.94	10.81	10.91	2192400
1994-06-14	10.94	11.00	10.91	10.94	3513200
1994-06-15	10.97	11.00	10.81	10.84	3140800
1994-06-16	10.91	10.94	10.84	10.94	2332400
1994-06-17	10.94	10.97	10.88	10.91	10474000
1994-06-20	10.84	10.94	10.81	10.91	2965600
1994-06-21	10.91	11.03	10.84	10.97	4372000
1994-06-22	10.94	10.97	10.84	10.84	3046000
1994-06-23	10.84	10.88	10.75	10.81	3121200
1994-06-24	10.84	10.84	10.63	10.66	2972000
1994-06-27	10.63	10.75	10.56	10.69	2741200
1994-06-28	10.66	10.81	10.63	10.81	3275200
1994-06-29	10.75	10.97	10.75	10.88	3407200
1994-06-30	10.91	10.94	10.69	10.72	3558000
1994-07-01	10.78	10.78	10.66	10.72	1865600
1994-07-05	10.66	10.78	10.66	10.69	2627200
1994-07-06	10.66	10.69	10.59	10.59	2829200
1994-07-07	10.63	10.69	10.56	10.63	3600800
1994-07-08	10.59	10.69	10.59	10.69	3137200
1994-07-11	10.69	10.78	10.63	10.75	2791600
1994-07-12	10.75	10.78	10.63	10.66	4075600
1994-07-13	10.63	10.66	10.56	10.59	3798000
1994-07-14	10.59	10.78	10.56	10.75	2687200
1994-07-15	10.69	10.94	10.69	10.94	6471600
1994-07-18	10.94	11.00	10.91	10.91	3047600
1994-07-19	10.91	10.94	10.88	10.91	2128800
1994-07-20	11.09	11.22	11.06	11.19	8473600
1994-07-21	11.19	11.63	11.09	11.59	11175200
1994-07-22	11.63	11.63	11.34	11.34	7607600
1994-07-25	11.38	11.72	11.34	11.69	7807600
1994-07-26	11.69	11.72	11.59	11.66	6071200
1994-07-27	11.66	11.84	11.56	11.84	8239200
1994-07-28	11.81	11.91	11.72	11.75	6659200
1994-07-29	11.75	11.78	11.63	11.75	5158000
1994-08-01	11.75	11.81	11.72	11.75	4634800
1994-08-02	11.72	11.81	11.66	11.78	5154000
1994-08-03	11.81	12.06	11.81	12.00	8472400
1994-08-04	12.00	12.19	12.00	12.13	6480400
1994-08-05	12.13	12.13	11.97	11.97	4181600
1994-08-08	12.00	12.00	11.88	11.91	4272000
1994-08-09	11.91	12.00	11.88	11.97	4073200
1994-08-10	11.97	12.13	11.94	12.13	5408800
1994-08-11	12.09	12.19	11.91	11.94	5654800
1994-08-12	11.94	12.16	11.94	12.16	4657600
1994-08-15	12.16	12.38	12.09	12.38	7172000
1994-08-16	12.38	12.47	12.22	12.38	12664400
1994-08-17	12.38	12.38	12.28	12.31	8651600
1994-08-18	12.25	12.28	12.03	12.03	4426800
1994-08-19	12.09	12.28	12.06	12.25	6097200
1994-08-22	12.19	12.28	12.16	12.28	3937600
1994-08-23	12.25	12.25	12.09	12.16	4518800
1994-08-24	12.16	12.34	12.06	12.31	6729200
1994-08-25	12.31	12.34	12.22	12.25	9976000
1994-08-26	12.25	12.38	12.13	12.38	4512400
1994-08-29	12.38	12.41	12.34	12.38	3023600
1994-08-30	12.38	12.38	12.25	12.28	3190400
1994-08-31	12.31	12.66	12.31	12.53	8282400
1994-09-01	12.53	12.69	12.53	12.63	4914000
1994-09-02	12.59	12.63	12.50	12.53	2332000
1994-09-06	12.50	12.53	12.38	12.50	4190000
1994-09-07	12.53	12.53	12.31	12.34	4558800
1994-09-08	12.34	12.47	12.31	12.47	5320800
1994-09-09	12.41	12.47	12.16	12.47	3740000
1994-09-12	12.31	12.38	12.28	12.34	2717600
1994-09-13	12.41	12.41	12.31	12.41	3422400
1994-09-14	12.38	12.41	12.25	12.25	2574800
1994-09-15	12.31	12.47	12.28	12.47	3969600
1994-09-16	12.44	12.50	12.38	12.47	7953600
1994-09-19	12.44	12.53	12.41	12.47	3051600
1994-09-20	12.41	12.47	12.34	12.34	4452000
1994-09-21	12.34	12.41	12.25	12.34	5460800
1994-09-22	12.41	12.41	12.13	12.25	5598000
1994-09-23	12.22	12.34	12.09	12.34	3442400
1994-09-26	12.31	12.38	12.25	12.28	2586800
1994-09-27	12.31	12.81	12.28	12.81	7655600
1994-09-28	12.78	13.03	12.69	12.94	7579200
1994-09-29	12.91	12.97	12.78	12.78	5348800
1994-09-30	12.81	13.09	12.81	12.94	4921200
1994-10-03	12.97	12.97	12.81	12.84	3443600
1994-10-04	12.84	12.91	12.50	12.53	4842400
1994-10-05	12.47	12.72	12.38	12.59	5737200
1994-10-06	12.66	12.69	12.56	12.63	2744400
1994-10-07	12.59	12.72	12.56	12.72	2734400
1994-10-10	12.69	12.78	12.69	12.69	2396000
1994-10-11	12.75	13.09	12.72	13.03	5784800
1994-10-12	13.06	13.16	13.03	13.13	3695200
1994-10-13	13.19	13.34	13.16	13.19	4967200
1994-10-14	13.16	13.19	12.97	13.09	4904800
1994-10-17	13.16	13.31	13.13	13.28	3663600
1994-10-18	13.31	13.34	13.13	13.28	4950000
1994-10-19	13.44	13.72	13.41	13.63	10454000
1994-10-20	13.75	13.78	13.50	13.72	6784800
1994-10-21	13.72	13.72	13.59	13.66	9558400
1994-10-24	13.63	13.72	13.47	13.50	4690800
1994-10-25	13.47	13.63	13.44	13.56	4897600
1994-10-26	13.59	13.63	13.53	13.59	3306400
1994-10-27	13.59	13.66	13.56	13.59	3818400
1994-10-28	13.56	13.81	13.56	13.78	5594000
1994-10-31	13.81	14.03	13.66	13.66	4649200
1994-11-01	13.56	13.97	13.56	13.94	5868400
1994-11-02	13.88	14.13	13.81	13.88	5975200
1994-11-03	13.88	13.88	13.63	13.63	3990400
1994-11-04	13.69	13.72	13.16	13.16	5691600
1994-11-07	13.28	13.38	13.19	13.28	5611600
1994-11-08	13.25	13.75	13.19	13.63	7140800
1994-11-09	13.75	13.81	13.50	13.69	6414800
1994-11-10	13.78	13.84	13.56	13.66	5117200
1994-11-11	13.59	13.63	13.34	13.50	4355600
1994-11-14	13.53	13.72	13.47	13.69	3612800
1994-11-15	13.66	13.88	13.34	13.56	5334400
1994-11-16	13.56	13.59	13.41	13.56	4093200
1994-11-17	13.59	13.66	13.38	13.53	5101200
1994-11-18	13.47	13.78	13.44	13.75	9048400
1994-11-21	13.75	13.75	13.38	13.50	5474000
1994-11-22	13.44	13.50	13.13	13.19	5130000
1994-11-23	13.00	13.28	12.81	13.25	7330400
1994-11-25	13.25	13.31	13.16	13.22	1469600
1994-11-28	13.22	13.38	13.09	13.34	3808400
1994-11-29	13.31	13.38	13.13	13.34	3355200
1994-11-30	13.56	13.56	13.22	13.34	5550800
1994-12-01	13.41	13.50	13.31	13.38	5277200
1994-12-02	13.28	13.44	13.16	13.44	5244000
1994-12-05	13.47	13.47	13.34	13.41	2687600
1994-12-06	13.38	13.47	13.31	13.41	3490400
1994-12-07	13.25	13.44	13.22	13.38	4630000
1994-12-08	13.38	13.41	13.13	13.16	3167600
1994-12-09	13.09	13.25	13.03	13.25	3218000
1994-12-12	13.16	13.34	13.06	13.31	3031200
1994-12-13	13.28	13.38	13.28	13.34	2917600
1994-12-14	13.34	13.63	13.34	13.59	5842800
1994-12-15	13.66	13.75	13.63	13.69	4509200
1994-12-16	13.72	13.84	13.66	13.81	10172000
1994-12-19	13.81	13.88	13.69	13.84	3397600
1994-12-20	13.78	13.81	13.63	13.66	5488000
1994-12-21	13.69	13.69	13.59	13.59	6246400
1994-12-22	13.56	13.80	13.47	13.66	5632000
1994-12-23	13.72	13.91	13.69	13.81	2433600
1994-12-27	13.81	13.94	13.81	13.88	2635200
1994-12-28	13.88	13.91	13.78	13.78	3091200
1994-12-29	13.75	13.84	13.75	13.75	2476800
1994-12-30	13.81	13.88	13.66	13.69	1963200
1995-01-03	13.66	13.75	13.44	13.63	3628400
1995-01-04	13.50	13.75	13.50	13.75	4161600
1995-01-05	13.72	13.75	13.63	13.69	3164400
1995-01-06	13.63	13.69	13.56	13.59	2118800
1995-01-09	13.53	13.63	13.41	13.44	4505600
1995-01-10	13.41	13.72	13.41	13.72	4687200
1995-01-11	13.69	13.72	13.50	13.72	4092000
1995-01-12	13.69	13.81	13.56	13.59	4158800
1995-01-13	13.59	13.66	13.53	13.56	3106800
1995-01-16	13.56	13.72	13.56	13.69	2640400
1995-01-17	13.72	13.75	13.63	13.75	3318400
1995-01-18	13.63	13.75	13.63	13.72	4196000
1995-01-19	13.63	13.69	13.59	13.63	4822000
1995-01-20	13.56	13.69	13.50	13.63	6950400
1995-01-23	13.53	14.00	13.50	13.97	4253600
1995-01-24	13.97	13.97	13.78	13.78	4023200
1995-01-25	13.78	13.78	13.66	13.69	3411600
1995-01-26	13.69	14.03	13.69	13.97	5145600
1995-01-27	14.06	14.31	13.97	14.28	4922800
1995-01-30	14.13	14.41	14.13	14.41	4829200
1995-01-31	14.47	14.88	14.44	14.53	9072800
1995-02-01	14.59	14.59	14.13	14.19	5150400
1995-02-02	14.25	14.38	14.16	14.22	4663200
1995-02-03	14.25	14.41	14.25	14.34	3729200
1995-02-06	14.38	14.59	14.38	14.44	4676400
1995-02-07	14.38	14.50	14.34	14.47	3205600
1995-02-08	14.28	14.41	14.25	14.38	3562000
1995-02-09	14.34	14.38	14.19	14.19	4261600
1995-02-10	14.22	14.38	14.06	14.28	5380000
1995-02-13	14.31	14.38	14.09	14.28	6892000
1995-02-14	14.34	14.38	14.22	14.25	2851200
1995-02-15	14.31	14.34	14.09	14.13	5703200
1995-02-16	14.03	14.13	13.97	14.13	3630400
1995-02-17	14.09	14.28	13.88	13.91	10343200
1995-02-21	13.94	14.03	13.91	13.97	3746800
1995-02-22	14.00	14.28	14.00	14.19	3995600
1995-02-23	14.25	14.34	14.19	14.25	3925600
1995-02-24	14.28	14.41	14.22	14.28	4041200
1995-02-27	14.28	14.41	14.19	14.22	2692000
1995-02-28	14.16	14.34	14.13	14.19	3650800
1995-03-01	14.16	14.25	14.09	14.16	4342400
1995-03-02	14.25	14.53	14.16	14.53	3658800
1995-03-03	14.47	14.50	14.38	14.44	3278400
1995-03-06	14.41	14.63	14.22	14.50	3483200
1995-03-07	14.44	14.56	14.22	14.50	4178000
1995-03-08	14.63	14.66	14.38	14.53	4726800
1995-03-09	14.50	14.56	14.41	14.53	3419200
1995-03-10	14.59	14.88	14.53	14.75	4826800
1995-03-13	14.88	15.09	14.84	15.06	3940000
1995-03-14	15.06	15.22	15.06	15.06	4422800
1995-03-15	15.09	15.41	15.09	15.34	5116000
1995-03-16	15.38	15.53	15.28	15.41	7684800
1995-03-17	15.50	15.69	15.47	15.63	10629200
1995-03-20	15.59	15.63	15.41	15.50	3883200
1995-03-21	15.44	15.75	15.41	15.44	3686800
1995-03-22	15.47	15.56	15.31	15.38	4294000
1995-03-23	15.38	15.38	15.25	15.28	3449600
1995-03-24	15.31	15.50	15.28	15.47	3201200
1995-03-27	15.53	15.53	15.38	15.47	1997600
1995-03-28	15.44	15.47	15.34	15.44	2728800
1995-03-29	15.38	15.53	14.88	15.00	5846400
1995-03-30	15.13	15.13	14.88	15.00	4970400
1995-03-31	14.94	14.97	14.84	14.88	3916800
1995-04-03	14.84	14.94	14.81	14.88	5176000
1995-04-04	14.88	14.97	14.59	14.97	4789200
1995-04-05	14.97	14.97	14.81	14.91	3395600
1995-04-06	14.88	14.88	14.66	14.81	5149600
1995-04-07	14.84	14.84	14.66	14.75	4439200
1995-04-10	14.69	15.03	14.69	15.00	3961600
1995-04-11	15.09	15.16	14.91	15.03	3899600
1995-04-12	15.06	15.13	15.00	15.03	3906800
1995-04-13	15.06	15.41	15.00	15.41	3454000
1995-04-17	15.50	15.59	15.09	15.13	3200400
1995-04-18	15.47	15.75	15.41	15.66	9704400
1995-04-19	15.69	15.75	15.56	15.69	6460800
1995-04-20	15.66	15.78	15.53	15.75	5136800
1995-04-21	15.75	15.84	15.63	15.81	6753200
1995-04-24	15.81	16.13	15.75	16.00	4524000
1995-04-25	16.00	16.00	15.91	15.94	3510400
1995-04-26	15.91	16.03	15.81	16.03	4032800
1995-04-27	16.00	16.13	15.84	15.84	4182000
1995-04-28	15.81	16.28	15.72	16.25	5328800
1995-05-01	16.19	16.34	16.00	16.22	3758400
1995-05-02	16.25	16.38	16.19	16.25	2877600
1995-05-03	16.28	16.47	16.28	16.44	2839600
1995-05-04	16.50	16.81	16.47	16.53	4625600
1995-05-05	16.63	16.63	16.28	16.38	2998800
1995-05-08	16.31	16.75	16.31	16.63	2506800
1995-05-09	16.69	16.78	16.56	16.63	2642800
1995-05-10	16.56	16.69	16.44	16.66	6255600
1995-05-11	16.63	16.91	16.59	16.88	5246800
1995-05-12	16.75	16.84	16.19	16.19	8398400
1995-05-15	15.88	16.00	15.59	15.91	12325200
1995-05-16	15.94	16.09	15.84	15.88	5436400
1995-05-17	15.94	16.09	15.91	16.06	3501200
1995-05-18	15.69	15.72	15.41	15.50	11917200
1995-05-19	15.41	15.78	15.41	15.66	8470000
1995-05-22	15.78	15.94	15.66	15.91	3419200
1995-05-23	15.94	16.19	15.91	16.19	4184800
1995-05-24	16.28	16.56	16.09	16.25	7030400
1995-05-25	16.13	16.38	16.09	16.22	4273200
1995-05-26	16.19	16.28	15.94	16.03	3485200
1995-05-30	16.06	16.13	16.03	16.03	2307600
1995-05-31	16.06	16.56	16.03	16.53	4345600
1995-06-01	16.50	16.66	16.44	16.63	5420400
1995-06-02	16.56	16.69	16.44	16.47	2808800
1995-06-05	16.53	16.59	16.34	16.47	2661200
1995-06-06	16.47	16.69	16.47	16.59	4302000
1995-06-07	16.56	16.59	16.41	16.56	2142000
1995-06-08	16.44	16.69	16.41	16.59	2336400
1995-06-09	16.56	16.63	16.41	16.53	2406000
1995-06-12	16.53	16.59	16.44	16.56	2052400
1995-06-13	16.66	16.88	16.66	16.88	2524400
1995-06-14	16.78	17.09	16.78	17.06	3289200
1995-06-15	16.97	17.13	16.91	16.94	3228000
1995-06-16	16.94	17.19	16.91	17.19	7654000
1995-06-19	17.16	17.31	17.16	17.31	2410800
1995-06-20	17.28	17.28	17.03	17.09	2962400
1995-06-21	17.13	17.50	17.06	17.41	2729200
1995-06-22	17.44	17.78	17.38	17.78	4348000
1995-06-23	17.69	17.78	17.50	17.78	3810800
1995-06-26	17.78	17.81	17.38	17.38	2546000
1995-06-27	17.31	17.44	16.84	16.91	5840000
1995-06-28	16.91	17.25	16.91	17.06	3588400
1995-06-29	17.09	17.13	16.88	17.09	3029200
1995-06-30	17.16	17.22	16.84	16.88	2948400
1995-07-03	16.81	16.97	16.75	16.92	1732400
1995-07-05	16.94	17.00	16.59	16.63	2534400
1995-07-06	16.72	16.88	16.63	16.84	2962000
1995-07-07	16.88	16.88	16.09	16.22	12719600
1995-07-10	16.25	16.41	16.16	16.31	6172800
1995-07-11	16.38	16.69	16.38	16.59	5290800
1995-07-12	16.56	16.69	16.47	16.50	3684000
1995-07-13	16.50	16.66	16.47	16.63	4166400
1995-07-14	16.53	16.72	16.53	16.72	2646400
1995-07-17	16.84	16.94	16.66	16.81	4740400
1995-07-18	16.91	17.22	16.66	17.16	5349200
1995-07-19	17.19	17.44	17.00	17.25	5828000
1995-07-20	17.25	17.34	17.06	17.16	3557600
1995-07-21	17.09	17.34	17.09	17.28	6748000
1995-07-24	17.34	17.47	17.25	17.44	3056000
1995-07-25	17.41	17.53	17.38	17.50	3712000
1995-07-26	17.44	17.69	17.34	17.63	4444800
1995-07-27	17.75	17.94	17.72	17.88	3066400
1995-07-28	17.94	17.94	17.69	17.94	2550400
1995-07-31	17.81	17.94	17.78	17.94	2150800
1995-08-01	17.88	17.88	17.69	17.78	2590000
1995-08-02	17.78	17.78	17.56	17.63	4274800
1995-08-03	17.50	17.50	17.38	17.47	3280000
1995-08-04	17.44	17.78	17.38	17.66	3079200
1995-08-07	17.72	17.78	17.63	17.69	2016000
1995-08-08	17.72	17.78	17.56	17.66	2307200
1995-08-09	17.66	17.66	17.53	17.59	1904000
1995-08-10	17.56	17.63	17.47	17.56	1819200
1995-08-11	17.44	17.44	17.13	17.16	2816400
1995-08-14	17.19	17.41	17.13	17.38	2008400
1995-08-15	17.22	17.28	16.81	17.25	3190800
1995-08-16	17.09	17.19	16.88	17.00	3868000
1995-08-17	16.97	17.06	16.72	16.88	3341200
1995-08-18	16.88	16.97	16.78	16.84	5952800
1995-08-21	16.88	17.00	16.84	16.91	4016000
1995-08-22	16.91	17.06	16.84	17.00	2478000
1995-08-23	17.00	17.22	17.00	17.06	3070400
1995-08-24	17.03	17.13	16.91	17.00	2520400
1995-08-25	17.00	17.16	16.97	17.00	2208000
1995-08-28	17.06	17.22	17.00	17.22	1778400
1995-08-29	17.28	17.47	17.25	17.25	3165600
1995-08-30	17.31	17.31	17.09	17.25	1704800
1995-08-31	17.34	17.34	17.22	17.25	2009200
1995-09-01	17.25	17.34	17.16	17.19	1542000
1995-09-05	17.31	17.41	17.09	17.34	2850400
1995-09-06	17.28	17.44	17.28	17.38	3054000
1995-09-07	17.38	17.44	17.34	17.41	1581200
1995-09-08	17.41	17.50	17.34	17.44	2549600
1995-09-11	17.50	17.59	17.47	17.50	3132400
1995-09-12	17.56	17.56	17.41	17.44	1938800
1995-09-13	17.44	17.59	17.38	17.56	3070800
1995-09-14	17.63	17.97	17.59	17.97	4260400
1995-09-15	18.00	18.00	17.75	17.88	6658800
1995-09-18	17.84	17.97	17.72	17.84	3302000
1995-09-19	17.91	18.09	17.88	18.03	4108400
1995-09-20	18.03	18.06	17.88	17.91	2258000
1995-09-21	17.94	18.53	17.91	18.44	7614800
1995-09-22	18.22	18.41	18.16	18.19	4538000
1995-09-25	18.22	18.50	18.19	18.47	3120400
1995-09-26	18.47	18.72	18.41	18.59	3036000
1995-09-27	18.50	18.72	18.34	18.66	4030400
1995-09-28	18.59	18.63	18.31	18.38	2738400
1995-09-29	18.38	18.56	18.28	18.53	3054000
1995-10-02	18.41	18.56	18.28	18.38	2448800
1995-10-03	18.41	18.72	18.41	18.69	4298400
1995-10-04	18.69	18.97	18.69	18.88	6554400
1995-10-05	18.88	19.06	18.69	18.88	5339200
1995-10-06	18.94	19.34	18.88	19.31	4239200
1995-10-09	19.28	19.31	19.06	19.16	2828800
1995-10-10	18.94	19.22	18.94	19.03	3878000
1995-10-11	19.03	19.09	18.94	19.03	3560000
1995-10-12	19.06	19.19	19.06	19.13	3454800
1995-10-13	19.25	19.50	19.25	19.41	3360800
1995-10-16	19.41	19.44	19.31	19.41	1878000
1995-10-17	19.38	19.41	19.19	19.38	2131200
1995-10-18	19.38	19.72	19.28	19.53	2771600
1995-10-19	19.56	19.84	19.56	19.75	5898000
1995-10-20	19.72	19.94	19.53	19.94	5844800
1995-10-23	19.88	20.22	19.84	20.19	4012800
1995-10-24	20.25	20.69	20.22	20.69	5950400
1995-10-25	20.72	21.03	20.44	20.50	6698800
1995-10-26	20.38	20.56	20.06	20.09	5963200
1995-10-27	20.03	20.28	19.78	20.19	4906800
1995-10-30	20.19	20.47	20.16	20.41	3816000
1995-10-31	20.34	20.50	20.28	20.38	2708400
1995-11-01	20.31	20.50	20.25	20.44	3757200
1995-11-02	20.44	20.47	20.22	20.31	3093600
1995-11-03	20.31	20.31	20.00	20.06	3633200
1995-11-06	20.00	20.16	20.00	20.03	2768800
1995-11-07	20.06	20.44	20.03	20.44	4972800
1995-11-08	20.50	20.56	20.34	20.53	3675600
1995-11-09	20.50	20.50	20.25	20.34	2874800
1995-11-10	20.09	20.16	19.91	19.94	2171200
1995-11-13	20.13	20.44	20.00	20.44	4033600
1995-11-14	20.88	21.22	20.78	20.78	6926400
1995-11-15	20.81	21.50	20.78	21.47	3313200
1995-11-16	21.41	21.47	21.03	21.06	4116400
1995-11-17	21.06	21.19	20.94	21.09	5080400
1995-11-20	21.09	21.25	20.88	20.91	2186000
1995-11-21	20.94	21.38	20.94	21.34	2350400
1995-11-22	21.25	21.31	21.03	21.19	3430000
1995-11-24	21.09	21.22	21.09	21.13	1134800
1995-11-27	21.16	21.31	21.00	21.09	3927600
1995-11-28	21.16	21.31	21.06	21.31	3475200
1995-11-29	21.31	21.59	21.25	21.50	2656000
1995-11-30	21.53	21.81	21.28	21.66	3204000
1995-12-01	21.72	21.78	21.44	21.47	4438800
1995-12-04	21.50	21.94	21.34	21.94	4571600
1995-12-05	21.88	22.56	21.88	22.38	5491600
1995-12-06	22.53	22.78	22.50	22.69	5770000
1995-12-07	22.63	22.75	22.56	22.72	4920400
1995-12-08	22.75	22.81	22.41	22.56	3253200
1995-12-11	22.50	22.78	22.44	22.53	3857200
1995-12-12	22.56	22.78	22.53	22.69	2964000
1995-12-13	22.69	22.88	22.66	22.72	4402000
1995-12-14	22.72	23.09	22.72	22.88	3174000
1995-12-15	22.88	22.97	22.66	22.84	10374800
1995-12-18	22.72	22.72	22.25	22.28	4907200
1995-12-19	22.25	22.38	21.59	21.75	6359600
1995-12-20	21.78	22.19	21.63	21.81	5334000
1995-12-21	21.78	22.13	21.75	22.09	6642000
1995-12-22	22.03	22.06	21.53	21.63	4405200
1995-12-26	21.66	21.69	21.56	21.63	2158400
1995-12-27	21.66	21.72	21.38	21.72	4493600
1995-12-28	21.59	21.63	21.47	21.50	3574400
1995-12-29	21.50	21.50	21.28	21.38	4298400
1996-01-02	21.38	21.38	20.88	21.06	5178400
1996-01-03	21.31	22.03	21.31	21.91	8481600
1996-01-04	21.88	22.06	21.69	21.69	6502400
1996-01-05	21.59	21.88	21.44	21.69	5838400
1996-01-08	21.72	21.97	21.69	21.97	1985200
1996-01-09	22.22	22.56	22.06	22.09	6399200
1996-01-10	21.91	21.94	20.78	21.38	8897600
1996-01-11	21.38	21.38	20.78	20.94	7519200
1996-01-12	21.22	21.66	21.16	21.44	7790400
1996-01-15	21.41	21.72	21.34	21.63	4316000
1996-01-16	21.69	21.81	21.56	21.69	6132800
1996-01-17	21.69	21.97	21.59	21.84	4148000
1996-01-18	21.81	21.84	21.56	21.69	3967200
1996-01-19	21.66	21.72	21.47	21.59	5039200
1996-01-22	21.66	21.91	21.53	21.69	3479200
1996-01-23	21.69	21.97	21.63	21.94	3313600
1996-01-24	22.50	23.44	22.31	23.44	8643200
1996-01-25	23.31	23.69	22.63	23.25	7677600
1996-01-26	23.13	23.44	22.94	23.31	4344800
1996-01-29	23.34	23.81	23.34	23.56	4632000
1996-01-30	23.44	24.09	23.38	24.09	4118800
1996-01-31	24.03	24.13	23.91	24.00	4875600
1996-02-01	24.06	24.06	23.56	23.59	3757200
1996-02-02	23.59	24.38	23.59	23.97	6048000
1996-02-05	23.75	24.53	23.75	24.47	4139200
1996-02-06	24.47	24.56	24.16	24.28	5285600
1996-02-07	24.19	24.25	23.97	24.25	6490400
1996-02-08	24.28	24.78	24.28	24.69	8785600
1996-02-09	24.72	25.09	24.63	24.78	8630400
1996-02-12	24.78	24.84	24.59	24.72	7639200
1996-02-13	24.69	24.91	24.69	24.75	11282400
1996-02-14	24.75	24.75	24.34	24.41	6615600
1996-02-15	24.19	24.31	23.72	23.78	17661600
1996-02-16	23.81	23.88	23.47	23.53	10604400
1996-02-20	23.25	23.41	23.09	23.16	7104400
1996-02-21	23.19	23.84	23.19	23.72	9927200
1996-02-22	23.75	24.06	23.72	23.78	8206800
1996-02-23	23.84	23.97	23.38	23.38	7015600
1996-02-26	23.41	23.72	23.38	23.44	6400000
1996-02-27	23.50	23.72	23.28	23.38	6280000
1996-02-28	23.56	24.09	23.47	23.47	7050800
1996-02-29	23.22	23.97	23.22	23.38	7694000
1996-03-01	23.56	24.06	23.41	24.00	5734400
1996-03-04	24.00	24.41	23.88	24.19	6474800
1996-03-05	24.03	24.16	23.91	24.06	3620800
1996-03-06	24.22	24.44	23.94	23.97	3973200
1996-03-07	23.97	24.56	23.94	24.56	6656400
1996-03-08	24.22	24.25	22.75	23.75	14972400
1996-03-11	23.63	23.84	23.28	23.81	6416800
1996-03-12	23.66	23.72	23.25	23.53	6042800
1996-03-13	23.56	23.59	23.13	23.22	5367200
1996-03-14	23.50	23.66	23.13	23.16	5303200
1996-03-15	23.19	23.66	23.16	23.50	8027600
1996-03-18	23.75	23.94	23.44	23.59	4784800
1996-03-19	23.75	23.81	22.97	23.13	8377200
1996-03-20	23.28	23.50	23.13	23.44	4706800
1996-03-21	23.44	23.78	23.34	23.53	6654800
1996-03-22	23.63	23.81	23.38	23.63	5514000
1996-03-25	23.81	23.88	23.41	23.41	4180800
1996-03-26	23.38	23.81	23.34	23.66	4152000
1996-03-27	23.69	23.69	23.28	23.28	4147600
1996-03-28	23.22	23.34	23.00	23.19	3432800
1996-03-29	23.34	23.44	23.00	23.06	3490400
1996-04-01	23.28	23.38	23.19	23.31	7576000
1996-04-02	23.41	23.81	23.25	23.81	5251600
1996-04-03	23.72	23.72	23.47	23.53	3109200
1996-04-04	23.66	23.69	23.56	23.66	3201200
1996-04-08	23.00	23.22	22.59	23.03	7155600
1996-04-09	23.25	23.28	22.63	22.81	4568400
1996-04-10	22.75	22.81	21.97	22.06	6174800
1996-04-11	22.13	22.22	21.41	21.88	10417600
1996-04-12	22.00	22.44	21.97	22.16	9556400
1996-04-15	22.25	22.56	22.13	22.44	4751600
1996-04-16	22.47	22.94	22.44	22.78	7663200
1996-04-17	22.81	22.88	22.56	22.66	4947600
1996-04-18	22.69	23.00	22.66	22.91	4536400
1996-04-19	22.91	23.00	22.69	22.72	4528800
1996-04-22	22.84	22.97	22.16	22.50	4251200
1996-04-23	22.63	22.84	22.56	22.63	4776400
1996-04-24	22.66	22.66	22.00	22.44	6766000
1996-04-25	22.44	22.78	22.25	22.53	6463600
1996-04-26	22.69	22.97	22.53	22.66	5042400
1996-04-29	22.66	23.06	22.63	22.97	3635600
1996-04-30	22.94	23.16	22.75	23.13	3996400
1996-05-01	23.00	23.44	23.00	23.19	3848400
1996-05-02	23.03	23.06	22.38	22.38	6137200
1996-05-03	22.63	22.91	22.16	22.38	5442000
1996-05-06	22.50	22.59	22.19	22.44	4078000
1996-05-07	22.44	22.53	22.25	22.44	3658400
1996-05-08	22.31	22.97	22.09	22.97	4834800
1996-05-09	22.91	22.94	22.63	22.72	3180800
1996-05-10	22.88	23.03	22.69	22.91	4628000
1996-05-13	22.97	23.16	22.78	23.16	4348000
1996-05-14	23.16	23.31	23.03	23.13	4515600
1996-05-15	23.19	23.59	23.16	23.47	5467600
1996-05-16	23.38	23.94	23.38	23.56	6494400
1996-05-17	23.69	23.75	23.44	23.72	5300800
1996-05-20	23.81	23.97	23.63	23.81	3688000
1996-05-21	23.84	23.97	23.75	23.91	2656800
1996-05-22	23.88	24.28	23.84	24.25	4257200
1996-05-23	24.28	24.41	23.94	24.13	4583600
1996-05-24	24.22	24.47	24.16	24.41	3256800
1996-05-28	24.50	24.56	24.00	24.34	4222000
1996-05-29	24.47	24.47	23.91	24.06	4800000
1996-05-30	24.06	24.59	23.88	24.44	4679600
1996-05-31	24.44	24.59	24.28	24.34	4352800
1996-06-03	24.25	24.41	24.19	24.25	3348800
1996-06-04	24.44	24.63	24.41	24.56	3176800
1996-06-05	24.63	24.81	24.47	24.81	3273200
1996-06-06	24.94	24.94	24.56	24.56	3742000
1996-06-07	24.09	24.75	24.06	24.66	4684400
1996-06-10	24.78	24.94	24.69	24.84	3296800
1996-06-11	25.00	25.09	24.88	25.00	6257200
1996-06-12	25.19	25.38	24.81	25.00	4862800
1996-06-13	25.00	25.00	24.44	24.44	4964200
1996-06-14	24.44	24.63	24.25	24.50	3510800
1996-06-17	24.69	24.75	24.13	24.38	3557200
1996-06-18	24.25	24.31	23.88	23.94	4297400
1996-06-19	24.00	24.13	23.94	24.00	3791800
1996-06-20	24.06	24.19	23.75	23.94	4851600
1996-06-21	24.06	24.06	23.81	24.06	7803000
1996-06-24	24.06	24.38	23.94	24.19	3864600
1996-06-25	24.38	24.69	24.31	24.69	4260800
1996-06-26	24.63	24.69	24.56	24.69	3352800
1996-06-27	24.56	24.75	24.13	24.56	3370000
1996-06-28	24.69	24.88	24.56	24.75	2947000
1996-07-01	24.88	24.88	24.69	24.81	2411000
1996-07-02	24.94	25.00	24.63	24.88	3323600
1996-07-03	24.88	24.88	24.56	24.69	2967000
1996-07-05	24.38	24.75	24.19	24.19	1892200
1996-07-08	24.13	24.38	23.94	24.00	3810600
1996-07-09	24.13	24.13	23.63	23.63	3391400
1996-07-10	23.75	24.00	23.38	24.00	3817800
1996-07-11	24.13	24.38	23.50	24.00	3584200
1996-07-12	24.00	24.00	23.31	23.59	2978800
1996-07-15	23.50	23.63	22.75	23.00	4510600
1996-07-16	22.88	24.25	22.06	24.13	8481000
1996-07-17	24.44	24.44	23.75	23.75	4263000
1996-07-18	24.06	24.63	23.81	24.56	4223800
1996-07-19	24.56	24.69	24.38	24.69	4219000
1996-07-22	24.38	24.56	23.81	24.44	3103800
1996-07-23	24.50	24.50	23.56	23.69	2847000
1996-07-24	23.25	24.13	22.75	23.75	5072600
1996-07-25	23.94	24.00	23.44	23.69	3410000
1996-07-26	23.94	24.06	23.56	24.06	2575800
1996-07-29	24.00	24.06	23.75	23.81	1963800
1996-07-30	24.00	24.13	23.63	24.13	3173400
1996-07-31	24.06	24.19	23.81	23.88	3028400
1996-08-01	23.88	24.69	23.88	24.56	3434600
1996-08-02	24.75	25.13	24.75	24.81	3553400
1996-08-05	25.06	25.38	25.00	25.19	2804200
1996-08-06	25.19	25.25	25.00	25.25	2889600
1996-08-07	25.31	25.75	25.06	25.75	3842800
1996-08-08	25.81	25.81	25.44	25.63	2526800
1996-08-09	25.75	25.81	25.50	25.63	2759800
1996-08-12	25.56	26.31	25.38	26.31	3563400
1996-08-13	26.19	26.56	26.06	26.25	4206800
1996-08-14	26.38	26.56	26.25	26.56	4507800
1996-08-15	26.56	26.69	26.38	26.56	3079800
1996-08-16	26.25	26.31	25.75	25.81	4117600
1996-08-19	26.06	26.44	26.00	26.06	2231200
1996-08-20	26.06	26.19	25.81	25.88	2170600
1996-08-21	25.94	26.13	25.69	25.94	1889000
1996-08-22	25.94	26.06	25.50	26.00	2593400
1996-08-23	26.13	26.19	25.44	25.56	2653000
1996-08-26	25.50	25.50	25.13	25.25	2720600
1996-08-27	25.25	25.50	25.25	25.44	2027200
1996-08-28	25.38	25.38	25.19	25.19	1518600
1996-08-29	25.13	25.19	24.81	24.94	2504000
1996-08-30	25.00	25.00	24.31	24.63	3609600
1996-09-03	24.31	24.81	24.13	24.56	2576600
1996-09-04	24.44	24.63	24.31	24.56	2111600
1996-09-05	24.38	24.81	24.19	24.25	2356200
1996-09-06	24.38	24.94	24.19	24.88	2416200
1996-09-09	25.00	25.13	24.88	24.94	2815800
1996-09-10	25.19	25.25	24.63	24.69	3769200
1996-09-11	24.75	24.88	24.50	24.63	3437800
1996-09-12	24.75	25.00	24.44	24.63	2905200
1996-09-13	25.06	25.25	24.88	25.00	3938600
1996-09-16	25.19	25.44	25.06	25.06	4645200
1996-09-17	25.13	25.19	24.81	25.00	2353400
1996-09-18	25.00	25.06	24.75	24.81	1759800
1996-09-19	24.69	25.19	24.56	25.00	2120200
1996-09-20	25.13	25.25	25.06	25.25	6317000
1996-09-23	25.19	25.38	25.06	25.38	2810200
1996-09-24	25.38	25.44	25.06	25.19	3457200
1996-09-25	25.31	25.38	25.06	25.13	2499200
1996-09-26	25.31	25.81	25.13	25.50	5055800
1996-09-27	25.75	25.75	25.44	25.75	2691200
1996-09-30	25.81	25.88	25.50	25.63	2691200
1996-10-01	25.63	25.69	25.31	25.56	2583000
1996-10-02	25.69	25.75	25.56	25.63	2286800
1996-10-03	25.69	25.69	25.38	25.50	2112600
1996-10-04	25.63	26.13	25.56	25.94	3331200
1996-10-07	26.06	26.19	25.94	26.00	2707600
1996-10-08	25.75	26.13	25.69	25.94	2877800
1996-10-09	26.00	26.00	25.25	25.63	3083200
1996-10-10	25.63	25.69	25.38	25.44	1622200
1996-10-11	25.50	25.94	25.44	25.75	2014600
1996-10-14	25.75	26.44	25.75	26.25	2727200
1996-10-15	26.13	26.31	25.50	25.63	3983000
1996-10-16	25.75	25.75	25.31	25.63	4127200
1996-10-17	25.81	26.31	25.75	26.19	4066600
1996-10-18	26.00	26.13	25.88	25.94	7749000
1996-10-21	26.00	26.00	25.25	25.38	5960000
1996-10-22	25.25	25.31	24.81	24.88	6138000
1996-10-23	24.88	25.06	24.63	24.88	5152800
1996-10-24	24.94	25.13	24.25	24.31	5855400
1996-10-25	24.31	24.56	23.56	23.63	4858800
1996-10-28	24.00	24.13	23.75	23.81	6228400
1996-10-29	24.00	24.50	23.94	24.13	5645600
1996-10-30	24.13	24.19	23.94	24.00	4281800
1996-10-31	24.13	24.69	24.06	24.63	3943000
1996-11-01	24.88	25.13	24.44	24.56	3277000
1996-11-04	24.75	24.75	24.44	24.44	5170000
1996-11-05	24.50	25.38	24.50	25.00	5884000
1996-11-06	25.25	26.31	25.19	26.25	6728200
1996-11-07	26.19	26.19	25.75	25.75	4705600
1996-11-08	25.88	25.88	25.50	25.75	4280000
1996-11-11	25.75	25.94	25.69	25.75	2776400
1996-11-12	25.75	25.75	25.38	25.44	4474800
1996-11-13	25.44	25.75	25.38	25.44	3440000
1996-11-14	25.38	25.50	25.19	25.44	4951800
1996-11-15	25.50	25.63	25.25	25.38	4927200
1996-11-18	25.38	25.50	25.25	25.31	3099000
1996-11-19	25.56	25.81	25.44	25.81	3201000
1996-11-20	25.75	25.94	25.56	25.69	4682800
1996-11-21	26.00	26.19	25.81	26.06	4152800
1996-11-22	26.06	26.38	25.88	26.13	3259400
1996-11-25	26.00	26.88	26.00	26.88	4679000
1996-11-26	26.75	27.00	26.69	26.81	4740400
1996-11-27	26.94	26.94	26.75	26.75	2525000
1996-11-29	26.69	26.81	26.56	26.63	1181800
1996-12-02	26.56	26.56	26.38	26.44	2584800
1996-12-03	26.44	26.88	25.75	25.88	3329400
1996-12-04	25.75	26.13	25.69	26.00	4585800
1996-12-05	26.13	26.25	25.75	25.81	3542800
1996-12-06	25.06	26.19	25.00	25.88	4534200
1996-12-09	26.00	26.19	25.63	26.19	2454200
1996-12-10	26.06	26.50	26.00	26.25	2540000
1996-12-11	25.75	26.13	25.56	25.88	3690400
1996-12-12	25.88	25.88	25.19	25.25	3920800
1996-12-13	25.00	25.19	24.81	24.88	6176200
1996-12-16	25.00	25.19	24.25	24.44	5080600
1996-12-17	24.19	24.56	24.00	24.31	7168400
1996-12-18	24.50	25.00	24.44	24.56	5272400
1996-12-19	24.94	25.44	24.81	25.31	3773600
1996-12-20	26.13	26.13	24.81	24.94	10639400
1996-12-23	25.06	25.31	24.88	24.94	3459600
1996-12-24	25.00	25.06	24.94	25.00	1444800
1996-12-26	24.88	25.38	24.88	25.06	2643200
1996-12-27	25.13	25.50	25.13	25.25	1777400
1996-12-30	25.31	25.88	25.25	25.56	2894200
1996-12-31	25.56	25.66	24.88	24.88	2550800
1997-01-02	24.94	25.00	24.31	24.88	4192000
1997-01-03	25.06	25.31	24.88	25.13	2994200
1997-01-06	25.38	25.69	25.25	25.31	4661600
1997-01-07	25.31	25.38	25.00	25.38	3805200
1997-01-08	25.63	25.88	25.44	25.56	4096200
1997-01-09	25.69	25.94	25.56	25.75	3908800
1997-01-10	25.38	25.75	25.31	25.56	5677600
1997-01-13	25.50	25.50	25.06	25.13	5255600
1997-01-14	25.31	25.81	25.31	25.63	4860000
1997-01-15	25.75	26.25	25.69	26.06	6654200
1997-01-16	26.38	26.56	25.81	25.81	5667600
1997-01-17	25.81	26.06	25.50	25.69	9774000
1997-01-20	25.75	25.88	25.44	25.50	5235000
1997-01-21	25.38	26.81	25.38	26.75	9890600
1997-01-22	27.44	29.00	27.31	28.69	13235000
1997-01-23	28.81	28.94	28.06	28.06	6164000
1997-01-24	28.00	28.13	27.25	27.56	6130400
1997-01-27	27.69	27.69	27.13	27.31	3776200
1997-01-28	27.69	27.88	27.06	27.19	5703600
1997-01-29	27.19	27.63	27.13	27.50	3595000
1997-01-30	27.88	28.50	27.81	28.44	5495600
1997-01-31	28.56	29.25	28.50	28.88	5477800
1997-02-03	29.00	29.00	28.50	28.63	3522600
1997-02-04	28.69	29.44	28.56	29.44	3740200
1997-02-05	29.44	29.81	28.31	28.69	4873600
1997-02-06	28.81	29.44	28.56	29.44	4416400
1997-02-07	29.75	29.94	29.56	29.88	5465600
1997-02-10	30.00	30.31	29.75	29.81	5756400
1997-02-11	29.88	30.06	29.81	30.00	3926200
1997-02-12	30.00	30.44	30.00	30.44	6457800
1997-02-13	30.56	31.00	30.56	30.88	6746800
1997-02-14	30.94	31.00	30.69	30.69	5013800
1997-02-18	30.81	31.38	30.50	31.38	4669200
1997-02-19	31.31	31.38	30.75	30.81	3642400
1997-02-20	30.31	30.44	29.88	30.13	5090800
1997-02-21	30.06	30.25	29.94	30.13	5542600
1997-02-24	30.06	30.63	30.00	30.38	4015200
1997-02-25	30.38	30.44	29.69	30.00	5305000
1997-02-26	30.06	30.06	29.00	29.38	6517800
1997-02-27	29.38	29.38	28.81	28.81	4441600
1997-02-28	28.63	29.19	28.31	28.75	4997200
1997-03-03	28.50	29.25	28.38	29.19	3558000
1997-03-04	29.19	29.19	28.63	28.69	4261600
1997-03-05	28.88	29.69	28.88	29.69	5379200
1997-03-06	29.75	29.75	29.31	29.56	4513800
1997-03-07	29.63	30.50	29.63	30.31	5577600
1997-03-10	30.50	30.69	30.44	30.63	3289800
1997-03-11	30.63	30.69	30.38	30.44	3427200
1997-03-12	30.63	30.63	29.44	29.81	4302600
1997-03-13	30.25	30.50	28.94	29.38	8867200
1997-03-14	29.63	29.69	28.75	28.94	6664600
1997-03-17	28.38	29.13	28.25	28.94	7228200
1997-03-18	29.06	29.56	28.69	28.81	4520800
1997-03-19	29.00	29.50	27.81	28.69	8256400
1997-03-20	28.88	29.00	28.06	28.56	4417600
1997-03-21	28.81	28.88	28.13	28.31	6286800
1997-03-24	28.50	29.00	28.25	28.94	3515800
1997-03-25	29.13	29.44	28.63	28.75	3796000
1997-03-26	28.56	29.13	28.31	28.56	4532400
1997-03-27	28.75	28.81	27.13	27.56	5258600
1997-03-31	27.50	27.69	26.38	26.44	8000400
1997-04-01	26.44	27.56	26.31	27.44	6988600
1997-04-02	27.06	27.75	26.81	27.19	4782600
1997-04-03	27.19	27.50	26.44	27.00	5006600
1997-04-04	26.25	27.50	26.25	27.31	6054200
1997-04-07	27.69	27.75	27.19	27.25	4778200
1997-04-08	27.25	27.38	26.81	27.25	4080200
1997-04-09	27.44	27.56	26.69	26.81	4495800
1997-04-10	26.50	27.44	26.50	27.19	4076000
1997-04-11	26.88	26.94	26.13	26.13	4293600
1997-04-14	26.13	26.50	25.56	26.50	4993800
1997-04-15	27.13	27.56	26.94	27.50	4919400
1997-04-16	27.31	27.94	27.06	27.94	5505800
1997-04-17	28.19	28.25	27.56	27.63	3782600
1997-04-18	27.75	28.13	27.69	27.88	4817000
1997-04-21	27.94	28.69	27.69	28.63	5144400
1997-04-22	28.69	29.63	28.63	29.50	8217000
1997-04-23	29.50	29.50	28.88	29.00	4218800
1997-04-24	29.31	29.44	29.06	29.06	3352400
1997-04-25	28.94	29.31	28.75	29.06	2530200
1997-04-28	29.00	29.81	29.00	29.75	3853000
1997-04-29	30.00	30.13	29.56	30.00	5456400
1997-04-30	30.00	30.75	30.00	30.56	4504600
1997-05-01	30.31	30.38	29.44	29.81	3524800
1997-05-02	30.00	30.94	29.94	30.69	3468000
1997-05-05	30.94	31.25	30.63	31.19	4181600
1997-05-06	30.88	31.13	30.44	30.75	5385600
1997-05-07	30.56	30.63	30.13	30.19	4477600
1997-05-08	29.94	30.75	29.81	30.00	4500400
1997-05-09	30.38	30.63	29.88	30.56	2954000
1997-05-12	30.81	31.00	30.56	31.00	3779000
1997-05-13	31.00	31.19	30.81	31.13	5303000
1997-05-14	31.13	31.31	30.56	30.63	4046200
1997-05-15	30.56	30.88	30.38	30.88	4942600
1997-05-16	30.63	30.88	30.06	30.13	5090000
1997-05-19	30.25	30.75	30.13	30.63	2315600
1997-05-20	30.00	30.44	29.94	30.44	4356600
1997-05-21	30.25	30.31	29.44	29.69	8066000
1997-05-22	29.88	29.94	29.50	29.75	4031200
1997-05-23	30.00	30.19	29.69	29.94	3223600
1997-05-27	29.81	30.19	29.56	29.94	3800000
1997-05-28	30.00	30.00	29.44	29.69	3632000
1997-05-29	29.69	29.94	29.13	29.44	4113600
1997-05-30	29.38	30.06	29.25	30.00	4558800
1997-06-02	30.13	30.19	29.38	29.69	4104800
1997-06-03	29.63	30.00	29.63	29.88	3096800
1997-06-04	29.75	29.88	29.63	29.69	2319600
1997-06-05	29.81	30.06	29.63	29.63	3969800
1997-06-06	29.81	30.31	29.81	30.06	4757000
1997-06-09	30.06	30.88	30.06	30.81	4966000
1997-06-10	31.06	31.06	30.81	30.94	4160800
1997-06-11	31.00	32.19	31.00	31.94	8397800
1997-06-12	32.13	32.75	31.94	32.75	5964000
1997-06-13	32.75	33.25	32.75	33.19	5525800
1997-06-16	33.19	33.25	32.94	33.13	4070200
1997-06-17	32.88	32.94	32.31	32.50	5508800
1997-06-18	32.44	32.75	32.00	32.13	4106600
1997-06-19	32.38	32.94	32.25	32.88	4629800
1997-06-20	32.81	33.13	32.75	32.94	7222200
1997-06-23	32.81	32.94	31.94	32.00	3036200
1997-06-24	32.28	33.19	31.94	33.19	6229800
1997-06-25	33.06	33.25	32.00	32.59	5539000
1997-06-26	32.59	32.75	31.31	31.94	6334600
1997-06-27	32.19	32.69	31.75	32.19	3657000
1997-06-30	32.44	32.44	31.63	32.19	5272000
1997-07-01	32.19	32.34	31.53	31.56	4361000
1997-07-02	31.69	31.78	31.34	31.72	5441600
1997-07-03	32.25	32.34	31.91	32.09	3349000
1997-07-07	32.44	32.94	32.13	32.38	4774600
1997-07-08	32.50	32.81	32.28	32.75	3782400
1997-07-09	32.78	32.81	31.38	31.84	5080600
1997-07-10	31.72	31.75	30.44	31.19	9642200
1997-07-11	31.16	31.72	31.00	31.53	4690400
1997-07-14	31.72	31.97	31.41	31.47	3991800
1997-07-15	32.19	32.19	30.78	30.88	7655800
1997-07-16	30.97	31.38	30.91	31.00	6196600
1997-07-17	31.25	31.69	31.06	31.19	5756600
1997-07-18	31.25	31.28	30.09	30.09	7189800
1997-07-21	30.13	30.78	30.00	30.34	4596400
1997-07-22	30.91	31.47	30.56	31.47	4798000
1997-07-23	31.97	31.97	31.31	31.31	4941000
1997-07-24	31.44	31.44	30.38	30.94	6275600
1997-07-25	31.00	31.19	30.31	30.78	5556400
1997-07-28	30.50	30.69	30.25	30.28	5537600
1997-07-29	30.16	30.59	30.06	30.53	5373200
1997-07-30	30.91	30.94	30.69	30.81	4292400
1997-07-31	31.13	31.28	30.69	31.06	5294400
1997-08-01	31.00	31.22	30.34	30.53	4628000
1997-08-04	30.59	30.81	30.31	30.47	4034600
1997-08-05	30.56	30.91	30.56	30.72	3413400
1997-08-06	30.78	31.25	30.63	31.13	3748600
1997-08-07	31.09	31.22	30.25	30.34	5709000
1997-08-08	30.03	30.13	29.41	29.66	8754800
1997-08-11	29.75	29.78	28.72	29.16	8812600
1997-08-12	29.81	29.84	28.66	28.78	6219600
1997-08-13	29.38	29.38	28.31	28.53	10054400
1997-08-14	28.75	29.53	28.66	29.50	9217600
1997-08-15	28.97	29.00	27.97	28.03	7992000
1997-08-18	28.50	29.09	28.00	29.03	7687600
1997-08-19	29.50	29.66	29.13	29.56	6258600
1997-08-20	29.81	29.94	29.34	29.78	5399800
1997-08-21	30.00	30.03	29.34	29.56	4495400
1997-08-22	28.97	29.44	28.75	29.34	5376400
1997-08-25	29.34	29.72	28.75	28.88	3843800
1997-08-26	28.53	28.97	28.53	28.59	4302800
1997-08-27	28.53	29.13	28.50	29.00	5399200
1997-08-28	28.56	28.84	28.19	28.50	6613600
1997-08-29	28.56	28.63	28.13	28.34	4463800
1997-09-02	28.38	29.25	28.38	29.19	6678000
1997-09-03	29.22	29.38	28.91	28.97	5101800
1997-09-04	29.00	29.56	29.00	29.34	4028400
1997-09-05	29.47	29.78	28.78	29.06	4904200
1997-09-08	29.25	29.38	28.75	28.75	4027400
1997-09-09	28.69	28.97	28.41	28.84	6465000
1997-09-10	28.84	28.88	28.06	28.09	4962400
1997-09-11	27.94	28.56	27.56	28.31	7304400
1997-09-12	28.59	28.88	28.13	28.75	7144400
1997-09-15	28.91	29.09	28.84	28.91	5232200
1997-09-16	29.28	29.44	29.09	29.38	5003800
1997-09-17	29.47	29.47	28.78	28.91	5293400
1997-09-18	29.13	29.69	28.88	28.88	5844000
1997-09-19	28.56	29.38	28.53	29.31	8213200
1997-09-22	29.63	30.28	29.41	30.13	5870600
1997-09-23	30.00	30.13	29.50	29.63	5450800
1997-09-24	29.53	29.78	29.13	29.31	4913800
1997-09-25	29.13	29.16	28.69	28.78	6897800
1997-09-26	29.28	29.28	28.69	28.81	6176600
1997-09-29	28.75	29.16	28.72	29.00	4831800
1997-09-30	29.16	29.16	28.75	28.84	5560600
1997-10-01	29.06	29.09	28.59	28.94	5220400
1997-10-02	29.00	29.28	28.81	29.28	4362600
1997-10-03	30.06	30.13	29.72	29.81	8844200
1997-10-06	30.19	30.25	29.88	29.91	3950000
1997-10-07	30.22	30.75	29.84	30.75	5335600
1997-10-08	30.84	31.06	30.19	30.50	6110000
1997-10-09	30.25	30.38	29.88	30.25	3679400
1997-10-10	30.16	30.19	29.81	30.03	2722800
1997-10-13	30.28	30.50	30.25	30.31	2149200
1997-10-14	30.44	30.53	29.59	30.22	7120600
1997-10-15	30.03	30.03	29.59	29.69	5728400
1997-10-16	29.72	30.03	29.31	29.44	5738600
1997-10-17	29.31	29.47	28.59	29.16	4812000
1997-10-20	29.19	29.53	28.81	29.50	4741600
1997-10-21	29.56	30.19	29.53	29.91	5233600
1997-10-22	30.13	30.22	29.72	29.97	3898400
1997-10-23	29.25	29.72	28.97	29.25	6123600
1997-10-24	29.72	29.72	28.59	29.16	5835200
1997-10-27	28.78	28.84	27.50	27.50	7043000
1997-10-28	27.00	29.00	26.50	28.00	11948600
1997-10-29	28.63	29.00	28.28	28.56	7258000
1997-10-30	28.31	28.78	28.25	28.25	6313400
1997-10-31	28.66	28.91	28.06	28.69	5072800
1997-11-03	29.22	29.63	29.09	29.50	4459000
1997-11-04	29.72	30.16	29.56	30.06	5477800
1997-11-05	30.06	30.19	30.00	30.09	4626600
1997-11-06	30.00	30.16	29.94	30.09	4270000
1997-11-07	29.56	29.91	29.41	29.91	6026400
1997-11-10	30.00	30.19	29.81	29.84	4524200
1997-11-11	30.06	30.56	30.03	30.28	3733200
1997-11-12	30.00	30.13	29.09	29.19	4750800
1997-11-13	29.50	30.09	29.34	29.97	5564600
1997-11-14	30.13	31.28	30.06	31.19	8696200
1997-11-17	31.50	32.06	31.41	31.72	7098200
1997-11-18	31.72	32.09	31.34	31.50	4949400
1997-11-19	31.28	31.89	31.25	31.56	3873600
1997-11-20	31.88	32.38	31.81	32.13	5179200
1997-11-21	32.44	32.50	31.84	32.47	5232400
1997-11-24	32.34	32.50	31.84	32.06	4449600
1997-11-25	32.00	32.44	31.88	32.00	4344000
1997-11-26	31.88	31.97	31.34	31.34	4678000
1997-11-28	31.75	31.81	31.47	31.47	1688400
1997-12-01	31.69	32.41	31.56	32.34	4625600
1997-12-02	32.19	32.41	32.00	32.19	4624000
1997-12-03	32.19	32.38	31.97	32.25	4865600
1997-12-04	32.47	32.75	32.00	32.19	6497800
1997-12-05	31.97	32.69	31.91	32.59	4725200
1997-12-08	32.59	32.72	32.34	32.59	4693200
1997-12-09	32.53	33.09	32.44	32.50	6041800
1997-12-10	32.53	33.09	32.38	33.00	6046400
1997-12-11	32.91	32.91	32.44	32.59	5457200
1997-12-12	32.63	32.69	31.97	32.00	3688200
1997-12-15	32.03	32.75	32.03	32.50	3462600
1997-12-16	32.63	32.75	32.41	32.66	3184600
1997-12-17	32.72	33.22	32.66	33.19	4597200
1997-12-18	33.50	33.50	32.81	33.41	6020000
1997-12-19	33.03	33.38	32.44	33.13	7120000
1997-12-22	33.25	33.53	32.75	33.47	4044200
1997-12-23	33.47	33.66	33.00	33.03	3390200
1997-12-24	33.09	33.13	32.47	32.53	2102000
1997-12-26	32.72	32.75	32.41	32.44	1239200
1997-12-29	32.63	32.72	32.44	32.66	4094800
1997-12-30	32.75	33.13	32.63	33.13	2566000
1997-12-31	33.00	33.19	32.84	32.94	2581200
1998-01-02	32.53	32.59	32.31	32.53	4656400
1998-01-05	32.66	32.72	32.22	32.50	5308200
1998-01-06	32.31	32.34	31.69	32.00	4971400
1998-01-07	31.75	32.31	31.75	32.31	3768200
1998-01-08	32.47	32.91	32.28	32.69	6087800
1998-01-09	32.50	32.97	32.09	32.31	6919200
1998-01-12	31.78	33.09	31.75	32.97	7726800
1998-01-13	33.00	33.34	32.84	33.19	6294600
1998-01-14	33.13	33.41	32.97	33.25	4987000
1998-01-15	33.06	33.19	32.75	32.84	4463200
1998-01-16	33.03	34.25	33.00	33.88	7342400
1998-01-20	33.97	34.72	33.53	34.66	6008400
1998-01-21	34.34	34.41	33.53	34.06	5605600
1998-01-22	33.75	34.00	33.34	33.63	4411200
1998-01-23	33.59	33.75	33.31	33.44	3495600
1998-01-26	33.47	33.97	33.38	33.59	2894800
1998-01-27	33.56	34.25	33.53	33.72	4479400
1998-01-28	33.91	34.09	33.34	33.44	4496000
1998-01-29	33.31	33.63	33.06	33.44	4947800
1998-01-30	33.47	33.78	33.19	33.47	3965400
1998-02-02	34.25	34.59	34.25	34.41	4673800
1998-02-03	34.41	34.75	34.16	34.75	4734800
1998-02-04	34.63	34.63	34.25	34.38	4204600
1998-02-05	34.59	34.72	34.13	34.44	3665400
1998-02-06	34.66	34.94	34.56	34.88	3477400
1998-02-09	34.91	34.91	34.22	34.44	3942400
1998-02-10	34.47	35.00	34.47	34.88	3603400
1998-02-11	34.94	34.97	34.59	34.59	2963800
1998-02-12	34.59	34.84	34.25	34.78	3539400
1998-02-13	34.03	34.66	34.03	34.53	3318400
1998-02-17	34.75	34.88	34.38	34.75	4246800
1998-02-18	34.88	35.25	34.84	35.25	4723000
1998-02-19	35.25	35.28	34.94	35.28	3663800
1998-02-20	35.28	35.28	34.44	35.03	4727800
1998-02-23	35.25	36.09	35.00	36.00	5591000
1998-02-24	35.81	36.88	35.56	36.56	7167800
1998-02-25	36.81	37.34	36.78	37.13	5131000
1998-02-26	37.47	37.63	36.97	37.19	4805000
1998-02-27	37.25	37.75	37.22	37.69	4615400
1998-03-02	37.59	37.78	37.25	37.38	3179000
1998-03-03	37.44	37.63	37.09	37.25	4340800
1998-03-04	37.03	37.09	36.16	36.66	3822600
1998-03-05	36.50	36.63	35.88	36.13	4638800
1998-03-06	36.19	37.00	36.13	36.94	4576000
1998-03-09	37.00	37.22	36.81	37.09	3363800
1998-03-10	37.28	37.66	37.28	37.50	3609800
1998-03-11	37.63	38.00	37.56	37.97	3710600
1998-03-12	37.91	38.00	37.78	38.00	2766600
1998-03-13	38.00	38.22	37.44	37.56	3297000
1998-03-16	37.63	37.75	37.25	37.44	3786200
1998-03-17	37.53	37.66	37.31	37.53	2907400
1998-03-18	37.81	37.81	37.22	37.41	3528400
1998-03-19	37.28	37.41	36.97	37.25	3008400
1998-03-20	37.53	37.88	37.19	37.88	5433000
1998-03-23	37.53	37.56	37.06	37.09	4086000
1998-03-24	37.19	37.31	36.84	36.94	3437800
1998-03-25	37.00	37.06	35.53	36.59	5337800
1998-03-26	36.53	36.72	36.34	36.34	3186000
1998-03-27	36.91	36.91	35.59	35.75	4042800
1998-03-30	35.88	36.31	35.78	35.84	3404200
1998-03-31	36.44	36.88	36.22	36.72	3932000
1998-04-01	36.66	36.75	36.16	36.69	4665800
1998-04-02	37.22	38.19	37.16	38.13	7043200
1998-04-03	38.25	38.75	37.78	38.50	5501600
1998-04-06	38.75	38.75	37.84	38.09	4143400
1998-04-07	37.88	37.91	37.31	37.63	3688800
1998-04-08	37.75	37.78	36.75	36.84	3447400
1998-04-09	37.25	37.47	36.94	37.22	2344800
1998-04-13	37.16	37.16	36.44	36.88	2845800
1998-04-14	36.88	36.88	36.06	36.28	4210400
1998-04-15	36.19	36.22	35.22	35.78	6911200
1998-04-16	35.38	35.44	34.91	35.00	8525000
1998-04-17	35.22	36.38	35.13	36.28	5999200
1998-04-20	36.16	36.16	35.44	35.69	4665400
1998-04-21	35.06	36.03	35.03	35.38	5935800
1998-04-22	35.31	35.75	35.25	35.69	3849600
1998-04-23	35.13	35.94	35.06	35.44	4364200
1998-04-24	35.41	35.53	34.97	35.31	4159800
1998-04-27	34.94	35.22	34.16	34.69	5274400
1998-04-28	34.88	34.94	34.03	34.50	4838200
1998-04-29	34.88	34.97	34.38	34.59	3992200
1998-04-30	34.94	36.00	34.81	35.75	5109600
1998-05-01	36.25	36.25	35.06	35.09	4040200
1998-05-04	35.22	35.75	35.22	35.38	2923400
1998-05-05	35.38	35.47	35.00	35.19	2734600
1998-05-06	35.44	35.44	34.63	34.66	3012800
1998-05-07	34.66	35.09	34.56	34.78	3683000
1998-05-08	34.84	35.72	34.84	35.56	3497200
1998-05-11	35.88	36.19	34.91	35.06	4118600
1998-05-12	35.03	35.59	34.97	35.44	2880600
1998-05-13	35.72	36.25	35.63	36.22	3316400
1998-05-14	36.09	36.34	35.75	36.09	3451200
1998-05-15	35.94	36.09	35.19	35.19	3321000
1998-05-18	35.63	35.94	35.06	35.50	2617200
1998-05-19	35.50	35.94	35.03	35.34	2868200
1998-05-20	35.47	35.66	34.84	35.59	3975000
1998-05-21	35.78	36.00	35.28	35.47	4132600
1998-05-22	35.47	35.72	35.06	35.25	2516800
1998-05-26	35.59	35.63	34.81	34.94	3565800
1998-05-27	34.50	34.81	34.06	34.72	5031600
1998-05-28	34.84	35.25	34.78	35.00	4040000
1998-05-29	35.31	35.34	34.53	34.53	3420200
1998-06-01	34.94	35.31	34.00	34.47	4206200
1998-06-02	34.72	34.91	34.13	34.22	4189400
1998-06-03	34.31	34.53	33.66	33.88	3912400
1998-06-04	33.94	35.06	33.53	34.69	4098200
1998-06-05	34.97	35.75	34.69	35.75	3963400
1998-06-08	35.75	35.84	35.16	35.38	3892800
1998-06-09	35.53	36.13	35.34	36.03	4566200
1998-06-10	36.09	36.97	36.06	36.41	6280000
1998-06-11	36.63	36.72	36.16	36.44	3661000
1998-06-12	36.50	36.63	35.91	36.50	3910000
1998-06-15	36.16	36.50	35.69	35.69	3300800
1998-06-16	36.19	36.59	35.28	36.50	4123200
1998-06-17	36.75	37.13	36.59	37.13	4907600
1998-06-18	37.22	37.50	37.03	37.44	3078600
1998-06-19	37.59	37.84	37.41	37.81	6771200
1998-06-22	37.72	37.84	37.38	37.38	3760600
1998-06-23	37.41	38.25	37.41	38.19	4946600
1998-06-24	38.22	38.94	37.94	38.88	4457600
1998-06-25	38.84	38.84	38.34	38.47	3167600
1998-06-26	38.50	38.81	38.19	38.47	2151800
1998-06-29	38.69	38.94	38.28	38.50	2880600
1998-06-30	37.53	37.69	36.84	37.00	8104200
1998-07-01	36.88	36.88	36.25	36.63	5355400
1998-07-02	37.00	37.28	36.69	36.84	3186000
1998-07-06	36.00	36.50	35.75	36.19	5952600
1998-07-07	36.09	37.47	36.09	37.28	5146200
1998-07-08	37.25	37.28	36.13	36.53	6088000
1998-07-09	36.50	36.63	36.06	36.22	4437000
1998-07-10	36.25	36.38	35.53	35.94	5714200
1998-07-13	35.94	35.97	35.41	35.91	4828600
1998-07-14	36.19	37.31	36.16	37.13	6041400
1998-07-15	38.72	38.72	37.91	37.94	6988200
1998-07-16	38.09	38.69	37.78	38.69	5260600
1998-07-17	38.63	38.94	38.34	38.78	3972600
1998-07-20	38.88	39.19	38.16	38.56	4044200
1998-07-21	38.44	38.56	37.84	38.13	5315200
1998-07-22	38.13	39.16	37.97	38.81	5993200
1998-07-23	38.47	39.09	37.38	37.50	3926200
1998-07-24	37.63	38.38	37.16	38.28	4402400
1998-07-27	37.91	38.72	37.81	38.50	4189800
1998-07-28	38.78	39.13	37.94	38.59	6642800
1998-07-29	38.81	39.44	38.69	39.22	4745800
1998-07-30	39.38	39.69	39.16	39.69	4183000
1998-07-31	39.69	39.69	38.25	38.63	3167000
1998-08-03	38.59	38.69	37.81	37.81	3215200
1998-08-04	38.13	38.34	36.66	36.75	4330000
1998-08-05	36.78	37.59	36.38	37.47	4626000
1998-08-06	37.16	37.97	37.03	37.75	3075600
1998-08-07	37.38	38.13	37.06	37.97	3349400
1998-08-10	37.63	38.03	37.09	37.19	3059600
1998-08-11	36.16	37.16	36.06	37.00	4185000
1998-08-12	37.16	38.00	36.50	37.53	4364200
1998-08-13	37.53	38.31	37.53	37.88	3069000
1998-08-14	37.94	38.22	37.34	37.50	3447800
1998-08-17	37.31	38.25	37.19	38.22	4211200
1998-08-18	38.25	38.31	37.72	38.09	3324200
1998-08-19	38.22	38.28	37.75	37.97	3074200
1998-08-20	37.03	38.00	37.03	37.75	4438200
1998-08-21	37.38	38.16	36.25	38.06	4772000
1998-08-24	38.50	38.53	37.84	38.28	3543000
1998-08-25	38.66	38.91	37.53	38.00	4218000
1998-08-26	37.50	38.72	37.50	38.44	5031000
1998-08-27	37.91	38.25	36.81	36.97	5208600
1998-08-28	36.75	37.69	36.25	37.09	5159600
1998-08-31	37.13	37.31	34.44	34.50	8198000
1998-09-01	34.56	36.50	34.06	36.19	7898600
1998-09-02	36.50	37.09	36.19	36.34	5577800
1998-09-03	35.81	37.84	35.63	37.44	7400600
1998-09-04	37.84	38.09	37.41	38.06	6780800
1998-09-08	38.75	39.59	38.16	39.47	7072000
1998-09-09	38.75	39.34	38.06	38.31	5821000
1998-09-10	37.53	38.28	37.13	37.81	4961800
1998-09-11	37.59	38.50	37.44	38.19	4563600
1998-09-14	38.75	39.88	38.75	39.50	5672400
1998-09-15	39.25	39.50	38.91	39.03	3914600
1998-09-16	38.91	38.94	37.75	38.44	4852200
1998-09-17	37.56	38.41	37.50	38.13	4254400
1998-09-18	38.41	38.44	37.72	38.38	5869600
1998-09-21	37.53	39.72	37.38	39.66	5379200
1998-09-22	39.53	39.59	38.66	39.13	4522600
1998-09-23	39.34	39.72	39.09	39.72	6593800
1998-09-24	39.50	39.72	39.00	39.38	4337200
1998-09-25	38.75	39.50	38.69	38.91	4117400
1998-09-28	39.34	40.19	39.28	40.00	5767400
1998-09-29	39.94	40.16	39.16	39.66	5917800
1998-09-30	39.41	40.41	39.13	39.13	4955400
1998-10-01	38.56	38.81	37.53	38.19	6113600
1998-10-02	37.50	39.22	36.59	38.56	7087200
1998-10-05	38.50	40.19	37.78	39.72	7817400
1998-10-06	40.00	40.09	38.84	39.78	6776000
1998-10-07	39.78	39.88	38.13	38.66	7452800
1998-10-08	37.97	38.22	36.31	37.91	8938200
1998-10-09	37.97	38.00	36.84	38.00	5371400
1998-10-12	38.63	38.81	38.22	38.22	4333200
1998-10-13	38.16	39.09	38.00	38.88	5038800
1998-10-14	38.56	40.38	38.47	39.94	6885200
1998-10-15	39.66	41.38	39.59	41.31	7133200
1998-10-16	41.31	41.56	40.34	41.56	7349600
1998-10-19	41.25	42.13	41.22	41.41	5315200
1998-10-20	41.91	41.91	40.25	40.63	6088800
1998-10-21	40.50	40.88	39.84	40.41	5128400
1998-10-22	40.38	41.66	40.06	41.56	3903400
1998-10-23	41.38	42.34	41.28	41.88	4647800
1998-10-26	41.81	41.84	41.00	41.00	3772800
1998-10-27	41.44	41.44	40.38	40.78	4346400
1998-10-28	40.97	41.44	40.38	40.41	3260000
1998-10-29	40.41	41.22	40.25	41.19	2936400
1998-10-30	41.47	41.47	40.66	40.75	4187800
1998-11-02	40.72	41.38	40.38	40.78	3391600
1998-11-03	41.09	41.56	40.53	41.09	3406800
1998-11-04	41.53	41.94	40.31	40.94	4135600
1998-11-05	40.63	41.13	40.38	40.84	3996200
1998-11-06	40.53	41.13	40.41	40.97	3620400
1998-11-09	41.25	41.56	40.88	41.09	3835600
1998-11-10	41.38	42.13	41.28	41.66	3944800
1998-11-11	41.66	41.75	41.16	41.59	2549200
1998-11-12	41.50	42.44	41.50	42.22	3360000
1998-11-13	42.41	42.50	41.94	42.31	2829200
1998-11-16	42.44	42.72	41.94	42.63	3355200
1998-11-17	42.72	43.09	42.19	42.44	3758600
1998-11-18	42.19	42.97	41.88	42.97	3421000
1998-11-19	43.13	43.63	43.03	43.31	3427200
1998-11-20	43.75	44.50	43.69	44.50	3849400
1998-11-23	44.56	44.88	43.69	44.00	5707400
1998-11-24	43.06	43.47	42.59	42.63	6009200
1998-11-25	42.00	42.03	40.88	41.41	10837400
1998-11-27	41.28	41.34	40.63	41.13	3657800
1998-11-30	41.47	41.72	40.63	40.63	6394800
1998-12-01	40.53	40.75	40.13	40.50	5721200
1998-12-02	40.09	40.38	39.91	40.25	5659600
1998-12-03	40.25	40.56	39.75	39.78	5081200
1998-12-04	40.88	41.34	40.28	40.88	9945400
1998-12-07	41.00	41.13	40.78	40.81	5757200
1998-12-08	40.38	40.41	39.31	39.78	10314200
1998-12-09	39.97	40.09	39.56	39.94	6129400
1998-12-10	39.88	39.88	39.44	39.63	4675000
1998-12-11	39.53	39.91	39.31	39.91	4713200
1998-12-14	39.88	40.06	39.38	39.44	3943800
1998-12-15	39.63	40.59	39.06	40.38	4299800
1998-12-16	40.88	40.91	39.94	40.06	4882400
1998-12-17	40.25	40.69	39.97	40.00	3341200
1998-12-18	40.16	40.19	39.47	39.75	7643400
1998-12-21	38.13	38.59	38.09	38.44	18981800
1998-12-22	38.63	38.97	38.41	38.50	7411200
1998-12-23	39.00	39.41	38.94	39.41	4709400
1998-12-24	39.50	39.88	39.44	39.69	1591600
1998-12-28	39.94	40.41	39.88	40.28	3748800
1998-12-29	40.38	42.03	40.34	41.88	5367600
1998-12-30	41.81	42.19	41.63	42.00	4288400
1998-12-31	42.09	42.13	41.63	41.94	3019400
1999-01-04	41.47	41.94	41.00	41.34	6097600
1999-01-05	41.31	41.88	40.75	41.50	5740800
1999-01-06	41.50	42.25	41.22	42.00	6238600
1999-01-07	41.69	41.72	41.09	41.59	4961800
1999-01-08	41.50	41.63	40.50	41.63	4780400
1999-01-11	41.03	41.13	39.88	40.09	4954800
1999-01-12	40.03	40.41	39.59	39.91	5460000
1999-01-13	38.50	39.63	38.50	38.50	8938000
1999-01-14	39.91	39.91	38.53	39.03	5577000
1999-01-15	39.50	40.06	39.44	40.00	5222800
1999-01-19	40.03	40.22	39.81	40.22	4471600
1999-01-20	40.22	40.94	39.91	40.50	4530200
1999-01-21	40.47	40.63	39.84	40.00	3266000
1999-01-22	39.75	39.94	39.00	39.25	6520000
1999-01-25	39.25	39.38	38.88	39.38	4546600
1999-01-26	39.53	41.59	39.50	41.25	8066800
1999-01-27	41.97	42.34	41.50	41.81	7807800
1999-01-28	41.94	42.47	41.44	42.38	5858200
1999-01-29	42.31	43.16	42.03	42.56	6562400
1999-02-01	42.44	42.47	41.69	41.84	3622000
1999-02-02	41.63	41.66	40.81	41.47	4474000
1999-02-03	41.41	42.50	41.34	42.19	6336200
1999-02-04	42.16	42.16	41.31	41.94	4926000
1999-02-05	42.25	42.50	41.66	42.00	3850800
1999-02-08	41.75	42.41	41.50	42.00	3837800
1999-02-09	41.66	41.75	41.16	41.34	3263800
1999-02-10	41.34	41.97	41.28	41.91	3547000
1999-02-11	41.75	42.72	41.59	42.31	4859200
1999-02-12	42.31	42.59	41.84	42.31	4523800
1999-02-16	42.88	43.31	42.63	43.31	6543000
1999-02-17	43.19	43.28	42.69	42.88	6250800
1999-02-18	42.81	43.38	42.75	43.16	4897000
1999-02-19	43.22	43.44	42.88	43.31	3712600
1999-02-22	43.44	44.06	43.31	43.97	4998800
1999-02-23	43.84	43.94	43.31	43.69	3257600
1999-02-24	43.50	43.84	42.88	42.88	3602600
1999-02-25	42.38	42.50	41.69	42.22	5067200
1999-02-26	42.31	42.94	41.75	42.69	3607200
1999-03-01	42.38	42.75	42.16	42.72	3176200
1999-03-02	42.66	42.81	42.28	42.53	3266600
1999-03-03	42.41	42.63	41.84	42.34	3516200
1999-03-04	42.38	43.50	42.25	43.47	3983200
1999-03-05	43.50	44.56	43.50	44.50	6123400
1999-03-08	44.50	44.59	43.72	44.53	4713600
1999-03-09	44.16	44.94	43.81	43.81	4384800
1999-03-10	43.97	43.97	43.19	43.75	3377600
1999-03-11	43.88	44.56	43.81	44.41	3693400
1999-03-12	44.44	44.59	44.00	44.28	3403200
1999-03-15	44.94	45.56	44.78	45.47	6704200
1999-03-16	45.34	45.59	45.09	45.13	3318400
1999-03-17	45.03	45.13	44.69	44.97	3925200
1999-03-18	44.69	45.13	44.59	44.91	3187400
1999-03-19	45.22	45.84	45.03	45.53	7219800
1999-03-22	45.31	46.13	45.25	45.81	3780200
1999-03-23	46.03	46.28	45.00	45.13	6090800
1999-03-24	45.16	45.41	44.81	45.34	4751600
1999-03-25	45.34	46.34	45.31	46.00	4470200
1999-03-26	45.66	45.75	45.38	45.66	3227200
1999-03-29	45.75	46.97	45.75	46.97	4317200
1999-03-30	46.50	46.63	46.38	46.53	3610600
1999-03-31	46.63	47.00	46.56	46.75	4262400
1999-04-01	46.63	47.16	46.38	47.06	4014200
1999-04-05	47.16	47.47	47.03	47.44	3340200
1999-04-06	47.38	47.50	46.88	47.13	3424000
1999-04-07	47.13	47.63	46.94	47.44	3280800
1999-04-08	47.16	48.63	47.16	48.63	4372200
1999-04-09	48.44	49.00	48.12	49.00	3512200
1999-04-12	48.63	49.84	48.59	49.81	3935600
1999-04-13	49.41	49.50	49.03	49.31	4189000
1999-04-14	49.25	49.28	47.16	47.34	3945800
1999-04-15	47.34	47.44	46.00	46.09	6050200
1999-04-16	46.50	46.94	46.00	46.56	5473000
1999-04-19	46.63	46.88	44.44	45.13	6346200
1999-04-20	45.22	48.19	45.19	48.13	8386400
1999-04-21	48.13	50.38	48.09	50.38	7812200
1999-04-22	50.38	51.25	49.69	51.25	5347800
1999-04-23	51.00	51.25	50.63	50.88	3874600
1999-04-26	50.78	50.97	49.72	50.09	4711200
1999-04-27	50.59	51.50	50.13	50.97	4921600
1999-04-28	50.84	51.13	49.50	49.75	6215400
1999-04-29	49.59	49.97	49.09	49.34	5975200
1999-04-30	49.34	49.38	48.34	48.75	5343000
1999-05-03	48.72	49.00	48.16	48.88	9691000
1999-05-04	48.66	48.69	47.38	47.50	6362800
1999-05-05	47.56	47.72	46.41	47.00	6542200
1999-05-06	47.00	48.81	46.81	48.81	6098600
1999-05-07	48.78	48.81	47.75	48.06	2926600
1999-05-10	47.88	47.94	46.50	46.69	4675400
1999-05-11	46.72	46.78	46.28	46.41	4507400
1999-05-12	46.47	47.56	46.00	47.34	5168600
1999-05-13	47.34	47.81	46.41	47.63	3789200
1999-05-14	46.81	47.13	46.13	46.44	2972600
1999-05-17	46.06	46.22	45.63	45.88	3408600
1999-05-18	45.88	45.88	45.06	45.19	4089000
1999-05-19	45.69	46.69	45.69	46.69	4822400
1999-05-20	47.09	47.69	46.88	47.50	4602200
1999-05-21	47.50	47.50	46.00	46.25	3631200
1999-05-24	46.28	46.47	45.00	45.25	3387600
1999-05-25	44.50	45.38	43.91	43.91	5133400
1999-05-26	44.56	45.56	44.19	45.00	4695000
1999-05-27	45.22	45.63	44.81	45.13	5604000
1999-05-28	45.50	46.91	45.44	46.31	4989600
1999-06-01	46.22	46.78	45.91	46.31	3854400
1999-06-02	46.09	46.47	45.72	45.84	4449000
1999-06-03	46.22	46.84	46.13	46.84	4189800
1999-06-04	47.25	48.41	46.56	48.34	6623000
1999-06-07	48.00	48.28	47.63	47.97	2575400
1999-06-08	47.50	47.72	46.25	46.38	4147000
1999-06-09	46.59	46.59	45.84	45.91	3644200
1999-06-10	45.25	45.59	44.63	44.75	5439600
1999-06-11	45.00	46.00	44.97	45.44	4198600
1999-06-14	45.72	45.91	45.28	45.31	3327600
1999-06-15	45.31	45.81	45.06	45.34	2301000
1999-06-16	45.78	46.06	45.25	45.44	3443000
1999-06-17	45.06	46.19	44.94	45.97	2632000
1999-06-18	45.91	46.22	45.25	45.38	4965600
1999-06-21	45.38	45.38	44.91	45.03	2355800
1999-06-22	45.19	45.69	45.06	45.41	4191400
1999-06-23	45.06	45.28	44.78	45.25	2242400
1999-06-24	45.25	45.97	45.22	45.78	3469800
1999-06-25	45.81	46.13	45.22	45.31	3521600
1999-06-28	45.22	45.78	45.22	45.44	2660400
1999-06-29	45.47	47.00	45.44	47.00	4103200
1999-06-30	47.00	49.00	46.41	49.00	5586400
1999-07-01	48.69	48.75	47.94	48.72	3785800
1999-07-02	48.72	48.91	48.47	48.72	1926400
1999-07-06	48.25	49.16	47.94	48.44	3468200
1999-07-07	48.56	49.19	48.38	48.94	2968600
1999-07-08	48.44	48.59	47.84	47.84	3900200
1999-07-09	47.88	48.22	47.66	48.03	1967600
1999-07-12	48.41	48.75	48.25	48.72	2433200
1999-07-13	48.53	49.00	48.00	48.38	3125400
1999-07-14	48.38	48.41	47.66	48.06	2537000
1999-07-15	48.09	48.78	47.75	48.38	3953400
1999-07-16	48.41	48.75	47.91	48.75	3736000
1999-07-19	48.75	48.88	47.47	47.97	3358600
1999-07-20	48.00	48.38	47.69	48.22	6824200
1999-07-21	47.94	48.72	47.50	48.72	9392600
1999-07-22	48.91	49.75	48.78	49.19	10694200
1999-07-23	49.31	49.34	48.50	48.91	3332000
1999-07-26	48.78	48.88	48.41	48.63	3700800
1999-07-27	48.97	48.97	48.22	48.38	3130800
1999-07-28	48.00	48.13	47.69	47.88	2989000
1999-07-29	46.94	47.22	46.31	46.63	5102400
1999-07-30	46.66	46.69	45.53	45.53	3481800
1999-08-02	45.97	46.47	45.75	45.97	3559800
1999-08-03	46.94	47.50	46.53	47.09	4045200
1999-08-04	46.97	47.00	45.88	46.00	4615400
1999-08-05	45.91	45.94	45.28	45.41	3464600
1999-08-06	45.25	46.47	45.16	45.97	3549000
1999-08-09	46.03	46.72	46.03	46.53	3652800
1999-08-10	47.00	47.00	45.59	46.13	4966600
1999-08-11	46.13	46.66	46.06	46.25	4165000
1999-08-12	46.22	47.53	46.19	47.38	5449800
1999-08-13	47.81	48.66	47.72	48.66	5807000
1999-08-16	48.47	48.78	48.06	48.78	4790800
1999-08-17	49.00	49.22	48.63	49.16	4234400
1999-08-18	49.03	49.16	48.09	48.09	4398600
1999-08-19	48.00	48.00	47.31	47.91	4544000
1999-08-20	47.91	49.56	47.84	49.47	5636600
1999-08-23	49.75	50.72	49.72	50.66	7515600
1999-08-24	50.59	51.69	50.34	51.59	6113000
1999-08-25	51.47	52.94	51.47	52.88	5979000
1999-08-26	52.69	52.72	51.78	52.22	4460600
1999-08-27	51.75	51.94	51.06	51.09	4623000
1999-08-30	51.13	51.47	50.72	51.19	3741400
1999-08-31	51.34	52.19	51.03	51.13	4575400
1999-09-01	51.13	51.22	50.47	50.75	3700000
1999-09-02	49.94	50.16	49.78	50.00	4965400
1999-09-03	50.25	51.19	50.25	50.69	4560800
1999-09-07	50.78	51.31	50.69	50.91	4597200
1999-09-08	50.47	50.84	50.03	50.25	3796400
1999-09-09	49.94	50.66	49.81	50.41	4480200
1999-09-10	50.53	50.66	49.75	49.75	3167600
1999-09-13	49.50	50.13	49.50	49.66	3101600
1999-09-14	49.41	49.56	48.84	48.97	3596400
1999-09-15	49.47	49.63	48.56	48.59	4480200
1999-09-16	48.50	48.66	47.63	47.88	5082600
1999-09-17	48.34	48.34	48.00	48.03	6188600
1999-09-20	48.31	48.53	48.22	48.25	3330200
1999-09-21	48.00	48.03	46.94	47.00	5352600
1999-09-22	47.19	47.19	46.53	46.63	6095800
1999-09-23	46.88	46.88	45.56	45.56	6441000
1999-09-24	45.53	45.75	45.00	45.00	6549600
1999-09-27	45.63	46.34	45.53	46.00	5911400
1999-09-28	45.94	46.09	45.03	45.75	5437200
1999-09-29	46.00	46.63	45.78	45.84	4705400
1999-09-30	45.94	46.63	45.91	45.94	6299800
1999-10-01	46.06	47.09	46.06	47.00	6642200
1999-10-04	47.22	47.50	47.03	47.25	4204400
1999-10-05	47.28	47.47	46.44	47.09	6028200
1999-10-06	47.06	47.97	47.03	47.38	6927400
1999-10-07	47.53	47.69	47.09	47.13	4727800
1999-10-08	47.66	49.50	47.41	49.38	8068400
1999-10-11	49.25	49.69	49.03	49.19	4112000
1999-10-12	49.09	49.09	48.22	48.38	4614200
1999-10-13	48.41	48.78	47.50	47.66	5107800
1999-10-14	47.53	48.19	47.00	47.31	4593600
1999-10-15	47.25	47.34	46.50	46.66	4642800
1999-10-18	46.91	47.44	46.50	47.25	4902600
1999-10-19	48.72	50.00	48.53	49.88	8093600
1999-10-20	50.00	51.41	49.75	51.25	9148200
1999-10-21	51.25	52.81	50.84	52.41	9800800
1999-10-22	52.50	52.75	52.03	52.38	5168800
1999-10-25	52.00	52.69	51.50	52.63	4697600
1999-10-26	52.44	53.03	52.25	52.66	7080400
1999-10-27	52.59	52.59	51.63	52.16	4731600
1999-10-28	52.66	53.00	52.00	52.00	7126800
1999-10-29	52.47	53.22	52.25	52.38	6165600
1999-11-01	52.63	53.34	52.50	52.53	5704200
1999-11-02	52.56	53.03	51.13	51.25	7382600
1999-11-03	52.00	52.56	51.75	52.13	4997600
1999-11-04	52.50	53.00	52.47	52.66	6366200
1999-11-05	53.00	53.34	52.63	52.75	6885200
1999-11-08	52.78	52.94	51.97	52.22	4483600
1999-11-09	52.69	52.72	51.66	51.81	4212800
1999-11-10	51.25	51.75	51.13	51.50	5378200
1999-11-11	51.56	52.00	51.44	51.91	2776800
1999-11-12	52.00	52.16	51.16	51.88	2993400
1999-11-15	51.88	51.97	51.31	51.75	3223000
1999-11-16	52.13	53.06	52.03	53.06	5880000
1999-11-17	52.94	53.44	52.69	52.81	4914400
1999-11-18	52.44	52.50	51.78	52.19	3466400
1999-11-19	52.19	52.59	51.88	52.59	3063000
1999-11-22	52.53	52.88	52.19	52.66	3289000
1999-11-23	52.44	52.47	51.75	52.03	4211200
1999-11-24	51.78	52.44	51.78	52.38	3602400
1999-11-26	52.50	52.53	51.59	51.59	1342400
1999-11-29	51.50	52.63	50.91	52.53	4076800
1999-11-30	52.13	52.34	51.78	51.88	3461000
1999-12-01	51.63	51.72	50.56	51.25	4585200
1999-12-02	50.59	50.66	49.50	50.04	6534000
1999-12-03	49.50	49.72	48.06	48.63	12721000
1999-12-06	48.00	48.97	47.78	48.41	6746000
1999-12-07	48.47	48.59	46.53	46.69	10920000
1999-12-08	46.41	46.66	45.13	45.61	9942000
1999-12-09	46.00	47.31	45.88	46.63	8671800
1999-12-10	47.50	47.56	46.63	47.19	5850000
1999-12-13	47.31	47.41	46.03	46.59	5427400
1999-12-14	46.13	47.84	46.00	47.09	5774400
1999-12-15	47.06	47.59	46.75	47.34	6043400
1999-12-16	47.84	47.88	46.72	47.31	6477000
1999-12-17	47.53	47.72	46.19	47.44	14592000
1999-12-20	46.97	47.00	45.22	45.99	6371000
1999-12-21	45.81	45.84	45.06	45.50	5811600
1999-12-22	45.44	46.38	45.41	45.78	5782400
1999-12-23	46.31	47.94	46.00	47.78	5807200
1999-12-27	47.72	48.88	47.38	48.88	4162400
1999-12-28	48.88	48.88	47.19	47.72	3413400
1999-12-29	48.09	48.09	46.13	46.22	3116000
1999-12-30	46.50	47.25	46.50	46.75	2447800
1999-12-31	46.75	47.19	46.56	46.63	1371200
2000-01-03	46.56	46.88	45.78	46.09	4642400
2000-01-04	45.56	45.78	44.38	44.41	7822200
2000-01-05	44.41	45.41	44.22	44.88	8229600
2000-01-06	45.16	46.97	45.06	46.28	5356400
2000-01-07	47.06	48.47	46.81	48.25	9863800
2000-01-10	48.34	48.47	47.03	47.03	4928600
2000-01-11	46.50	47.47	46.47	47.19	6153000
2000-01-12	46.94	47.53	46.59	46.75	5163200
2000-01-13	46.97	48.00	46.53	46.69	4659200
2000-01-14	46.97	47.19	46.41	46.84	5404800
2000-01-18	46.00	46.53	45.53	45.66	4870000
2000-01-19	45.50	46.03	45.31	45.81	5507400
2000-01-20	46.13	46.16	45.03	45.97	4823400
2000-01-21	45.88	45.88	44.81	44.94	8538000
2000-01-24	45.06	45.09	41.78	41.84	11304200
2000-01-25	41.94	43.47	41.78	42.63	12956800
2000-01-26	43.13	43.44	41.53	41.75	9491400
2000-01-27	41.88	41.97	40.25	40.25	12406600
2000-01-28	40.44	42.59	40.44	42.25	12340000
2000-01-31	42.59	43.38	41.41	43.03	9055200
2000-02-01	42.72	42.75	42.19	42.41	6079200
2000-02-02	42.75	43.16	42.47	42.69	5791600
2000-02-03	42.50	42.50	40.94	41.66	10237200
2000-02-04	41.56	41.81	40.91	41.06	6906000
2000-02-07	40.78	41.00	40.50	40.72	5822000
2000-02-08	41.22	41.50	40.63	41.03	6125400
2000-02-09	41.03	41.06	39.84	40.00	12422600
2000-02-10	39.91	40.19	38.75	39.00	11344800
2000-02-11	38.88	39.22	37.97	38.72	10233200
2000-02-14	38.47	39.13	38.34	38.81	7373000
2000-02-15	38.84	40.13	38.75	39.84	9863400
2000-02-16	40.13	40.31	39.47	39.91	9247200
2000-02-17	40.47	40.56	39.38	39.59	5774400
2000-02-18	39.25	39.47	38.44	38.72	8246200
2000-02-22	39.00	39.53	38.38	39.31	7307400
2000-02-23	39.06	39.16	38.06	38.06	8293200
2000-02-24	37.50	37.63	36.00	36.88	18512800
2000-02-25	36.28	36.31	35.16	36.00	13221400
2000-02-28	36.00	36.47	35.03	36.38	13537800
2000-02-29	36.63	36.72	35.63	36.00	10183200
2000-03-01	36.13	36.69	35.53	36.69	9397200
2000-03-02	36.50	37.47	36.31	36.84	6793000
2000-03-03	37.13	37.13	36.13	36.75	5794600
2000-03-06	36.47	36.47	35.13	35.25	7631400
2000-03-07	35.25	35.25	33.06	34.25	16526400
2000-03-08	33.84	35.88	33.63	35.50	12836800
2000-03-09	35.50	36.50	34.97	36.34	9665400
2000-03-10	36.34	36.88	34.94	35.44	8722200
2000-03-13	34.81	35.78	34.66	35.00	5762600
2000-03-14	35.91	37.31	35.88	36.38	10342200
2000-03-15	36.13	39.09	35.91	38.47	12020200
2000-03-16	39.94	40.25	39.47	39.91	15359000
2000-03-17	39.66	39.97	39.09	39.78	11004200
2000-03-20	39.84	39.97	39.28	39.66	6755200
2000-03-21	39.06	40.50	39.06	40.13	8027600
2000-03-22	40.44	41.13	39.84	41.13	9983000
2000-03-23	40.63	40.97	39.97	40.00	10390000
2000-03-24	36.50	37.00	35.09	36.13	38763600
2000-03-27	35.50	35.63	34.31	34.88	22607600
2000-03-28	34.72	36.00	34.69	36.00	18375600
2000-03-29	35.03	36.06	35.03	35.53	14696000
2000-03-30	35.28	35.81	35.16	35.38	10338200
2000-03-31	35.50	35.56	35.03	35.13	8013400
2000-04-03	35.31	36.38	35.00	36.13	11106800
2000-04-04	36.59	38.38	36.53	38.38	22024200
2000-04-05	38.00	38.75	37.38	38.75	14044800
2000-04-06	38.63	38.66	37.16	37.44	8297000
2000-04-07	38.13	38.19	36.91	37.03	6315000
2000-04-10	37.41	38.25	37.34	38.00	8393600
2000-04-11	38.00	39.19	37.81	39.13	8903800
2000-04-12	38.84	39.69	38.03	38.50	7528200
2000-04-13	38.03	38.47	37.38	38.13	7071400
2000-04-14	37.56	37.81	36.28	36.66	8469200
2000-04-17	37.81	39.00	37.75	38.75	11978200
2000-04-18	40.00	41.00	39.63	40.75	14995000
2000-04-19	40.75	41.31	40.34	41.13	7797600
2000-04-20	41.06	41.47	40.63	40.81	5635400
2000-04-24	40.75	42.22	40.75	41.94	7205600
2000-04-25	41.84	42.22	41.31	42.16	5635600
2000-04-26	42.03	42.03	41.00	41.38	5480000
2000-04-27	41.13	41.69	40.91	41.50	4756600
2000-04-28	41.38	41.50	40.97	41.25	5149400
2000-05-01	41.13	42.22	40.94	41.34	5819600
2000-05-02	41.06	42.28	41.03	42.09	5156800
2000-05-03	42.06	42.47	41.50	41.63	5079000
2000-05-04	41.50	42.03	41.16	41.53	3048800
2000-05-05	41.59	42.13	41.34	42.00	4241200
2000-05-08	42.47	43.88	42.06	43.88	9178800
2000-05-09	43.75	44.22	43.38	43.50	8159000
2000-05-10	43.50	43.50	42.56	42.75	8313000
2000-05-11	43.19	43.47	42.94	43.03	4636200
2000-05-12	43.06	43.09	42.34	42.75	4074200
2000-05-15	42.63	43.50	42.56	43.13	4477200
2000-05-16	43.25	43.72	43.13	43.66	5165400
2000-05-17	43.53	43.84	42.81	43.53	3507200
2000-05-18	43.44	44.50	43.41	44.25	6088800
2000-05-19	44.41	44.81	43.44	44.38	7074000
2000-05-22	44.81	44.84	42.59	43.44	6134800
2000-05-23	43.94	44.09	43.06	43.50	5611000
2000-05-24	43.84	45.00	43.63	44.97	8214400
2000-05-25	44.63	44.75	43.84	44.66	4528000
2000-05-26	44.75	44.91	43.94	44.06	3095200
2000-05-30	44.09	44.47	43.56	44.47	4214400
2000-05-31	44.59	44.97	44.13	44.75	4391200
2000-06-01	44.63	44.75	43.63	43.84	5231800
2000-06-02	43.75	43.75	41.25	42.00	9351400
2000-06-05	41.75	42.63	41.28	42.00	5316600
2000-06-06	41.75	42.38	41.50	42.06	3196600
2000-06-07	42.53	42.72	41.84	41.84	4098200
2000-06-08	41.84	42.47	41.44	42.44	3685400
2000-06-09	42.50	43.75	42.41	43.06	4105200
2000-06-12	43.38	43.69	42.34	42.39	3798200
2000-06-13	42.88	44.25	42.78	44.00	5396600
2000-06-14	44.69	44.94	44.31	44.88	5490200
2000-06-15	45.00	45.50	44.72	45.31	7969600
2000-06-16	45.03	45.22	44.69	44.78	7343400
2000-06-19	44.88	45.16	44.53	45.09	3564800
2000-06-20	45.19	45.22	44.03	44.28	4356400
2000-06-21	44.38	45.22	44.38	44.94	5109200
2000-06-22	44.88	44.88	44.13	44.28	3988600
2000-06-23	44.41	44.97	44.34	44.88	3838000
2000-06-26	46.19	47.75	46.03	47.75	15784200
2000-06-27	47.66	49.09	47.63	48.97	14784000
2000-06-28	48.50	49.16	48.41	49.04	8783200
2000-06-29	49.00	49.69	48.66	49.28	8607400
2000-06-30	49.00	50.99	48.22	50.94	16086600
2000-07-03	50.63	50.63	49.97	50.53	4770200
2000-07-05	50.41	50.72	49.94	50.50	7304400
2000-07-06	50.00	50.19	49.59	49.84	5789800
2000-07-07	49.75	50.44	49.66	49.88	6498200
2000-07-10	50.38	50.44	49.91	50.09	4346000
2000-07-11	49.69	50.22	49.50	50.09	6781800
2000-07-12	49.63	49.78	49.00	49.03	5671800
2000-07-13	48.75	48.78	47.50	47.63	7650600
2000-07-14	46.38	46.41	45.53	45.91	12577600
2000-07-17	46.50	47.88	46.25	47.17	8803200
2000-07-18	47.22	47.72	47.19	47.50	8284800
2000-07-19	47.44	47.84	46.38	46.59	5364600
2000-07-20	46.63	46.63	45.81	45.94	5939200
2000-07-21	45.94	46.72	45.50	46.13	7617800
2000-07-24	46.16	47.69	46.16	47.23	5676000
2000-07-25	47.28	47.38	46.38	46.75	5873200
2000-07-26	46.75	46.75	45.13	45.13	7351000
2000-07-27	45.38	46.47	45.31	45.93	6578800
2000-07-28	46.44	46.84	46.09	46.83	4837200
2000-07-31	46.84	46.97	46.25	46.53	6331600
2000-08-01	46.25	47.50	46.19	47.41	5039800
2000-08-02	47.47	48.34	47.13	48.25	4974200
2000-08-03	48.13	48.69	48.06	48.50	5710600
2000-08-04	48.31	48.34	47.66	48.28	4062600
2000-08-07	48.75	48.75	47.97	48.43	3811200
2000-08-08	48.25	48.75	47.84	48.34	4595000
2000-08-09	48.28	48.59	46.81	47.41	7086200
2000-08-10	47.88	48.94	47.63	48.70	5738400
2000-08-11	48.75	49.44	48.56	48.92	4487600
2000-08-14	49.00	49.19	48.28	48.66	2855600
2000-08-15	48.38	48.66	47.91	48.05	3292000
2000-08-16	48.44	49.09	48.38	48.92	3220000
2000-08-17	49.00	49.06	48.28	48.50	4721000
2000-08-18	48.50	48.63	47.66	48.21	5476800
2000-08-21	48.50	48.88	48.25	48.50	3666200
2000-08-22	48.59	48.94	48.41	48.88	3218400
2000-08-23	48.84	48.97	47.88	48.47	3434200
2000-08-24	47.88	48.28	47.75	48.13	3302600
2000-08-25	47.81	48.09	47.41	47.72	3700000
2000-08-28	47.25	48.28	47.09	47.38	5160800
2000-08-29	47.00	47.09	46.41	46.50	3901400
2000-08-30	46.00	46.41	45.63	45.63	4197600
2000-08-31	46.56	46.94	45.81	45.98	4702400
2000-09-01	46.25	46.47	45.94	46.31	3040400
2000-09-05	46.31	46.72	45.66	46.63	5298200
2000-09-06	47.00	47.00	46.53	46.63	5614400
2000-09-07	46.66	46.94	46.31	46.72	2638400
2000-09-08	46.50	47.25	46.50	47.23	3808400
2000-09-11	47.34	47.72	47.34	47.51	4095000
2000-09-12	48.06	48.32	47.69	48.31	3917400
2000-09-13	48.31	48.91	48.28	48.81	4894200
2000-09-14	48.78	48.78	47.91	47.97	4159200
2000-09-15	47.72	47.97	47.47	47.50	6264800
2000-09-18	46.38	46.88	45.94	46.06	7642800
2000-09-19	45.91	46.25	45.59	45.91	3938400
2000-09-20	45.94	46.38	45.16	45.54	5457400
2000-09-21	45.53	47.25	45.53	47.13	5849600
2000-09-22	47.75	48.28	47.30	47.94	5515400
2000-09-25	47.91	48.22	47.41	47.93	3978200
2000-09-26	47.91	48.16	46.78	47.25	4552200
2000-09-27	47.22	47.84	46.72	47.55	4307800
2000-09-28	47.66	48.22	46.47	46.69	6301200
2000-09-29	46.63	47.59	46.38	46.97	5261600
2000-10-02	47.09	47.13	46.13	46.59	4207200
2000-10-03	46.53	46.91	45.97	46.25	4397600
2000-10-04	46.00	46.88	45.16	45.16	6850000
2000-10-05	45.75	46.88	45.56	46.53	6472200
2000-10-06	46.47	47.06	45.63	46.16	4672800
2000-10-09	46.16	46.50	45.63	45.66	2914000
2000-10-10	46.19	47.50	45.78	47.31	6103600
2000-10-11	47.59	48.13	47.19	48.00	7882200
2000-10-12	47.91	48.75	47.31	48.50	9278600
2000-10-13	48.56	48.75	47.81	47.91	9105600
2000-10-16	47.91	48.66	47.69	48.47	5601600
2000-10-17	48.00	48.72	47.69	48.53	9024200
2000-10-18	47.75	48.38	47.03	47.13	7048800
2000-10-19	46.25	46.78	45.44	45.88	10959000
2000-10-20	45.75	46.38	45.53	45.94	6252000
2000-10-23	46.00	46.69	45.78	45.78	7210800
2000-10-24	45.81	46.22	45.31	45.84	6149600
2000-10-25	45.84	47.47	45.78	46.97	7639600
2000-10-26	46.88	47.44	46.53	46.56	4969400
2000-10-27	46.47	46.91	46.13	46.38	3907000
2000-10-30	46.81	47.28	46.41	47.19	4388000
2000-10-31	46.94	46.94	45.75	46.06	6975600
2000-11-01	46.00	46.09	44.63	45.50	9446400
2000-11-02	45.75	45.78	44.59	44.94	9387600
2000-11-03	45.13	46.09	44.66	45.84	5832600
2000-11-06	46.03	46.47	45.75	46.03	5822600
2000-11-07	46.00	46.44	45.38	46.06	4922600
2000-11-08	46.47	47.38	46.47	46.72	6136200
2000-11-09	46.72	47.16	45.50	46.78	5666200
2000-11-10	46.69	47.72	46.44	47.22	6069600
2000-11-13	47.09	47.66	46.13	46.53	6359800
2000-11-14	46.47	47.31	45.94	47.31	5344400
2000-11-15	47.13	47.50	46.88	47.50	4185600
2000-11-16	47.50	47.53	46.69	47.09	3592400
2000-11-17	47.34	47.63	47.13	47.56	5291800
2000-11-20	47.56	48.47	47.56	48.09	5508000
2000-11-21	48.25	48.94	47.88	48.88	7234000
2000-11-22	48.00	48.63	47.75	48.25	5494600
2000-11-24	48.25	48.25	47.00	47.53	2997800
2000-11-27	47.69	48.75	47.16	48.69	5477400
2000-11-28	48.97	50.06	48.75	50.06	11185200
2000-11-29	49.81	50.41	49.81	50.13	7549200
2000-11-30	50.13	51.50	49.88	50.00	14928000
2000-12-01	49.63	50.00	48.34	48.88	10424600
2000-12-04	47.94	50.00	47.94	49.78	6062400
2000-12-05	49.88	49.88	48.88	49.75	6261600
2000-12-06	48.88	49.38	47.78	48.06	8371800
2000-12-07	48.75	49.00	48.09	48.53	4996400
2000-12-08	47.81	48.59	47.81	48.19	6373800
2000-12-11	48.00	48.50	47.63	47.81	5833600
2000-12-12	47.78	49.00	47.75	48.50	6525000
2000-12-13	49.00	49.81	48.81	49.34	7535600
2000-12-14	49.38	49.72	48.84	49.63	7001200
2000-12-15	49.63	50.00	49.28	49.28	11591600
2000-12-18	49.28	49.59	48.66	49.28	5875200
2000-12-19	49.31	49.97	49.28	49.59	4503400
2000-12-20	49.72	50.84	49.69	50.31	9601800
2000-12-21	50.13	50.97	50.00	50.50	10899600
2000-12-22	50.72	51.00	50.31	50.75	6980400
2000-12-26	50.75	51.44	50.69	51.19	3508000
2000-12-27	50.75	52.38	50.75	51.50	5949200
2000-12-28	51.63	52.75	51.63	52.38	6642200
2000-12-29	52.41	52.97	52.25	52.53	4962200
2001-01-02	52.00	52.34	50.78	51.00	8855200
2001-01-03	51.50	51.84	48.94	49.38	11326000
2001-01-04	49.03	49.06	47.56	48.31	12941200
2001-01-05	48.72	49.94	47.88	48.94	9277200
2001-01-08	48.59	49.75	48.50	48.88	5520200
2001-01-09	49.00	49.50	48.72	49.22	6376600
2001-01-10	49.47	49.50	47.69	47.94	7524200
2001-01-11	48.00	48.22	46.09	46.22	8410400
2001-01-12	46.50	47.41	46.50	47.28	6772800
2001-01-16	47.09	47.47	46.78	47.09	6100600
2001-01-17	47.03	47.06	45.63	45.84	7827200
2001-01-18	46.31	47.47	46.28	47.00	9340000
2001-01-19	46.44	47.34	46.38	47.06	7885600
2001-01-22	47.63	47.97	46.91	47.16	7377000
2001-01-23	47.16	47.44	46.25	46.34	8487200
2001-01-24	45.84	45.88	45.19	45.28	11063000
2001-01-25	45.31	46.16	45.25	45.88	7904400
2001-01-26	46.38	46.75	45.88	45.97	6638000
2001-01-29	46.25	46.50	45.76	45.80	5201200
2001-01-30	46.00	46.50	45.76	45.80	5023400
2001-01-31	46.50	46.69	45.36	46.57	8595200
2001-02-01	46.57	47.17	46.57	46.94	6213200
2001-02-02	47.25	47.81	47.25	47.55	6524600
2001-02-05	47.68	47.88	46.86	46.97	5671400
2001-02-06	46.97	47.20	46.60	46.71	5153800
2001-02-07	47.10	47.68	46.82	47.45	5433600
2001-02-08	47.35	47.65	47.13	47.32	4703000
2001-02-09	47.80	48.00	47.48	47.49	5800400
2001-02-12	48.25	49.13	48.25	49.05	8946600
2001-02-13	48.75	48.98	48.25	48.45	8246000
2001-02-14	48.45	48.48	47.50	47.83	5760200
2001-02-15	47.73	47.85	46.83	47.10	8077200
2001-02-16	46.75	47.39	46.62	47.27	7885800
2001-02-20	47.30	48.03	47.30	48.02	5354000
2001-02-21	48.42	48.93	48.18	48.46	5606800
2001-02-22	48.46	48.82	47.55	48.26	5585800
2001-02-23	47.60	47.90	47.31	47.75	5547200
2001-02-26	47.76	47.99	47.15	47.88	5122800
2001-02-27	47.88	48.23	47.70	47.98	4426600
2001-02-28	48.08	48.96	48.05	48.67	6912800
2001-03-01	48.90	49.73	48.90	49.54	10275800
2001-03-02	49.65	49.93	48.70	49.58	6963400
2001-03-05	49.13	49.38	48.68	49.24	4280400
2001-03-06	49.13	49.13	48.23	48.40	6046000
2001-03-07	48.40	48.40	47.10	47.40	6952600
2001-03-08	47.40	49.00	47.23	48.94	7897400
2001-03-09	49.00	49.13	47.71	48.35	8291600
2001-03-12	48.35	48.50	47.28	47.48	6746200
2001-03-13	47.45	47.46	46.25	47.08	9966800
2001-03-14	46.95	47.04	46.04	46.63	6944400
2001-03-15	46.50	46.68	46.01	46.68	7471800
2001-03-16	46.50	47.05	45.75	46.00	11282600
2001-03-19	45.60	46.23	45.45	45.98	5758600
2001-03-20	45.93	46.16	45.34	45.40	6389000
2001-03-21	45.25	45.28	43.18	43.62	11865800
2001-03-22	43.05	44.00	41.84	43.90	13565000
2001-03-23	43.83	44.40	43.45	44.11	11490200
2001-03-26	43.75	43.75	42.51	42.69	17008200
2001-03-27	41.50	41.65	40.25	41.63	66045400
2001-03-28	41.75	43.17	41.75	43.14	34455000
2001-03-29	43.14	44.30	43.05	44.19	19979200
2001-03-30	44.50	44.62	43.61	43.74	15620600
2001-04-02	43.75	43.80	43.01	43.66	11472600
2001-04-03	43.35	43.85	42.90	43.06	11116400
2001-04-04	43.06	43.74	42.60	43.46	12378800
2001-04-05	43.46	44.50	43.05	44.44	13455200
2001-04-06	44.35	45.75	44.26	45.20	14415200
2001-04-09	45.43	45.62	45.09	45.62	10147000
2001-04-10	46.20	46.25	45.45	46.02	16289800
2001-04-11	45.76	46.03	45.16	45.42	15299000
2001-04-12	45.08	45.70	45.07	45.48	10868200
2001-04-16	45.75	46.45	45.51	46.30	6262600
2001-04-17	46.43	47.33	46.41	47.23	10087600
2001-04-18	47.23	47.23	45.84	46.98	12834000
2001-04-19	46.63	46.64	45.86	46.43	7371600
2001-04-20	45.96	46.35	45.46	46.06	8518200
2001-04-23	46.18	46.55	45.44	45.95	6461200
2001-04-24	46.25	46.45	46.03	46.26	7869400
2001-04-25	46.26	47.09	46.25	47.00	6494000
2001-04-26	46.88	47.85	46.29	47.78	10850000
2001-04-27	47.78	47.85	47.20	47.69	8747000
2001-04-30	47.95	48.35	47.90	48.24	8663000
2001-05-01	48.30	48.80	48.13	48.40	9147400
2001-05-02	48.40	49.00	47.91	48.75	10672800
2001-05-03	48.86	48.86	48.03	48.38	6363200
2001-05-04	48.39	48.93	48.30	48.88	5647600
2001-05-07	49.10	49.20	48.68	49.05	6251200
2001-05-08	49.05	49.05	48.50	48.98	5246800
2001-05-09	48.98	49.19	48.50	49.13	9088600
2001-05-10	49.13	49.24	48.55	48.62	12467800
2001-05-11	48.76	48.91	48.49	48.63	7120800
2001-05-14	48.73	49.00	48.69	48.90	4081200
2001-05-15	48.90	48.98	48.18	48.54	9033600
2001-05-16	48.75	50.06	48.45	49.89	11319000
2001-05-17	49.80	50.60	49.45	50.34	9944800
2001-05-18	51.00	51.00	49.73	50.50	11779600
2001-05-21	50.25	50.48	49.67	50.32	8086400
2001-05-22	50.32	50.32	49.38	49.50	6592600
2001-05-23	49.78	49.88	48.70	48.87	10226200
2001-05-24	49.20	49.20	48.40	48.73	10597200
2001-05-25	48.83	48.87	48.48	48.63	4388800
2001-05-29	48.63	49.05	48.50	48.72	8487400
2001-05-30	48.93	49.05	48.25	48.55	9714400
2001-05-31	48.95	48.96	48.20	48.48	8384000
2001-06-01	48.48	49.10	48.30	49.00	7994600
2001-06-04	49.00	50.30	48.95	50.07	9182400
2001-06-05	50.24	51.24	50.24	51.10	10625200
2001-06-06	51.10	51.75	50.93	51.55	10585400
2001-06-07	51.55	51.73	51.33	51.53	9031200
2001-06-08	51.38	51.50	50.53	51.01	5463800
2001-06-11	50.60	50.83	50.04	50.69	6293000
2001-06-12	50.65	51.00	50.38	50.90	9439400
2001-06-13	50.55	51.00	50.50	50.71	5863700
2001-06-14	51.13	51.21	50.75	50.91	5440200
2001-06-15	50.99	52.25	50.90	52.04	10441500
2001-06-18	51.50	52.73	51.49	52.03	6622300
2001-06-19	52.54	53.37	52.30	53.28	8909900
2001-06-20	53.60	54.20	53.50	53.61	9369500
2001-06-21	53.30	53.73	52.71	53.02	7974000
2001-06-22	52.00	52.79	51.56	52.39	10476800
2001-06-25	51.75	52.30	51.52	51.60	10655100
2001-06-26	51.05	51.85	50.49	51.11	9282500
2001-06-27	51.50	51.50	50.61	50.70	9671000
2001-06-28	50.30	52.59	50.25	52.20	8411200
2001-06-29	52.01	52.31	49.13	49.96	15867200
2001-07-02	50.10	51.94	50.10	51.19	9186000
2001-07-03	51.20	51.30	50.67	51.04	3207200
2001-07-05	50.51	51.04	50.50	50.91	4802400
2001-07-06	50.58	50.65	50.00	50.41	5774700
2001-07-09	51.00	52.25	50.18	52.12	8930300
2001-07-10	51.95	52.85	51.50	52.50	8461800
2001-07-11	53.00	53.70	52.60	53.35	12541900
2001-07-12	53.49	53.74	52.58	52.84	11805700
2001-07-13	52.60	53.63	52.60	53.05	5603800
2001-07-16	53.05	54.00	52.82	53.73	6763900
2001-07-17	53.06	54.98	52.00	54.91	12244400
2001-07-18	54.78	54.92	53.80	54.40	12274300
2001-07-19	54.70	54.92	53.76	54.20	9300600
2001-07-20	53.87	54.89	53.61	54.49	7102300
2001-07-23	54.24	54.35	53.41	53.60	5013800
2001-07-24	53.30	53.94	52.63	52.71	7183500
2001-07-25	52.85	53.25	52.15	52.70	9277100
2001-07-26	52.10	53.45	52.10	53.19	6024700
2001-07-27	53.20	53.53	52.76	53.01	4689600
2001-07-30	53.02	53.15	52.15	52.92	5332100
2001-07-31	52.92	54.39	52.65	54.10	8646900
2001-08-01	54.10	54.24	53.20	53.80	6722900
2001-08-02	53.80	54.00	52.81	53.19	5775200
2001-08-03	53.30	53.75	52.88	53.58	4769600
2001-08-06	53.70	54.05	53.02	53.36	6292800
2001-08-07	52.65	53.99	52.55	53.98	5419100
2001-08-08	53.20	54.19	53.20	53.71	4329000
2001-08-09	53.60	54.05	53.50	53.86	4991400
2001-08-10	54.10	55.05	53.96	55.02	8399200
2001-08-13	55.02	55.98	55.02	55.70	8773700
2001-08-14	56.00	57.05	55.95	56.99	11513500
2001-08-15	57.15	57.60	56.80	57.00	10725100
2001-08-16	56.57	56.60	54.58	54.89	11491500
2001-08-17	54.93	55.12	53.05	53.75	13234400
2001-08-20	54.00	55.00	54.00	54.85	8908400
2001-08-21	54.00	54.94	54.00	54.30	7946000
2001-08-22	54.38	54.90	53.93	54.78	6658000
2001-08-23	54.05	55.10	54.04	54.64	5555100
2001-08-24	54.31	55.00	54.28	54.60	5730100
2001-08-27	54.50	54.74	54.30	54.35	3922400
2001-08-28	54.21	54.48	53.70	53.87	4415700
2001-08-29	53.88	53.96	53.14	53.28	4759800
2001-08-30	53.29	54.00	52.81	53.09	5855600
2001-08-31	53.20	53.20	52.30	52.71	6947500
2001-09-04	55.35	56.81	55.00	56.15	18472000
2001-09-05	55.45	56.50	55.25	56.24	11788600
2001-09-06	56.50	57.16	56.15	56.94	14478600
2001-09-07	55.80	56.25	54.90	55.73	9129200
2001-09-10	55.70	56.25	55.06	55.62	6714100
2001-09-17	57.00	57.00	54.81	55.82	12235300
2001-09-18	54.55	55.00	53.37	54.50	13398000
2001-09-19	54.50	54.51	52.10	53.54	11933800
2001-09-20	52.50	53.24	52.35	52.35	9463300
2001-09-21	50.50	55.00	50.20	52.24	16859600
2001-09-24	53.65	53.80	51.75	52.41	12970200
2001-09-25	52.41	53.15	52.00	52.94	9199300
2001-09-26	53.43	54.13	52.60	54.13	9099400
2001-09-27	54.23	55.03	53.77	54.48	10007400
2001-09-28	55.20	55.40	54.40	55.40	10683400
2001-10-01	55.40	55.45	54.55	55.42	8417200
2001-10-02	54.55	55.15	53.76	54.99	9826400
2001-10-03	54.10	54.45	53.05	54.27	10885800
2001-10-04	55.00	55.25	54.28	54.45	8284000
2001-10-05	54.60	55.70	54.56	54.70	6698900
2001-10-08	55.25	56.08	55.05	55.77	5459000
2001-10-09	55.75	55.80	55.12	55.44	4072300
2001-10-10	55.06	56.23	55.00	56.04	6301500
2001-10-11	55.15	55.43	53.90	54.94	10660100
2001-10-12	54.50	55.48	54.30	55.35	5597700
2001-10-15	55.15	55.72	54.86	55.72	4815600
2001-10-16	56.00	57.10	55.70	56.77	14154300
2001-10-17	57.45	58.15	57.00	57.77	12369400
2001-10-18	58.00	58.40	57.65	58.08	8906800
2001-10-19	58.08	58.60	57.80	58.42	7054800
2001-10-22	58.21	59.08	58.20	58.97	9164400
2001-10-23	58.98	59.32	58.42	58.85	7230900
2001-10-24	58.86	59.66	58.75	59.26	8644000
2001-10-25	58.80	59.08	57.80	58.97	6093800
2001-10-26	58.80	58.99	58.25	58.67	5503500
2001-10-29	58.15	59.47	58.07	58.56	6316900
2001-10-30	58.81	59.10	57.70	57.85	8137200
2001-10-31	57.99	58.49	57.55	57.91	7082500
2001-11-01	57.58	59.33	57.53	58.87	6926800
2001-11-02	58.87	59.18	58.56	58.98	4489600
2001-11-05	59.12	59.28	58.07	58.48	7607300
2001-11-06	58.73	59.00	57.95	59.00	6896700
2001-11-07	59.00	59.85	58.50	58.75	7599000
2001-11-08	59.37	59.80	58.65	59.00	7511200
2001-11-09	59.00	59.78	58.92	59.56	5831400
2001-11-12	59.10	59.79	58.84	59.02	4374800
2001-11-13	59.10	59.79	59.08	59.65	5801700
2001-11-14	59.65	60.25	59.31	60.07	6623500
2001-11-15	60.25	60.69	59.56	60.00	6663800
2001-11-16	60.00	60.14	59.38	59.92	5750200
2001-11-19	59.81	60.10	59.25	59.90	5998200
2001-11-20	59.40	60.85	59.25	60.78	7344100
2001-11-21	60.50	60.95	60.41	60.85	6139100
2001-11-23	60.40	60.97	60.37	60.97	2482700
2001-11-26	60.71	60.80	60.01	60.50	6273100
2001-11-27	60.00	60.73	59.91	60.01	6893500
2001-11-28	60.00	60.23	59.90	59.99	7277100
2001-11-29	58.85	59.21	58.00	58.48	12480300
2001-11-30	58.23	58.30	57.51	58.25	13867800
2001-12-03	57.82	58.74	57.80	58.31	8216700
2001-12-04	57.50	57.65	56.95	57.23	12444800
2001-12-05	57.48	57.48	56.50	56.60	13067300
2001-12-06	56.10	56.90	55.51	55.67	12811100
2001-12-07	55.42	56.83	55.42	56.65	10532600
2001-12-10	56.50	56.54	55.52	55.52	8982900
2001-12-11	55.90	56.93	55.75	56.14	11586400
2001-12-12	56.00	56.43	55.76	56.05	11153800
2001-12-13	56.06	56.76	55.85	56.23	9149800
2001-12-14	56.55	56.71	56.23	56.30	6716500
2001-12-17	56.55	57.60	56.40	56.45	8157500
2001-12-18	57.20	57.24	56.64	56.79	7417100
2001-12-19	56.95	57.99	56.82	57.70	6978500
2001-12-20	57.88	58.83	57.73	58.31	8230200
2001-12-21	58.86	59.78	58.55	59.71	13791800
2001-12-24	59.71	59.75	59.41	59.46	2423800
2001-12-26	59.06	60.18	59.05	59.67	3998300
2001-12-27	59.34	60.09	59.34	60.02	4542900
2001-12-28	60.02	60.15	59.76	59.86	4049800
2001-12-31	59.70	59.82	58.88	59.10	4943700
2002-01-02	58.90	59.30	57.58	58.70	7054600
2002-01-03	58.70	58.73	57.88	58.68	6413100
2002-01-04	58.68	58.90	57.95	58.14	4778400
2002-01-07	57.90	58.50	57.76	57.87	4509300
2002-01-08	58.08	58.10	57.00	57.49	4505900
2002-01-09	56.95	57.80	56.75	56.91	6491400
2002-01-10	56.67	58.39	56.60	58.28	5305900
2002-01-11	58.08	58.42	57.75	58.23	5158500
2002-01-14	58.68	59.32	58.46	58.92	5401200
2002-01-15	59.13	59.43	58.64	59.17	6218100
2002-01-16	59.34	59.99	59.18	59.58	6373800
2002-01-17	59.58	59.98	59.22	59.83	5591900
2002-01-18	59.83	60.10	59.62	59.70	8949200
2002-01-22	59.71	59.85	58.52	59.12	9612600
2002-01-23	59.13	59.27	58.38	58.78	7261200
2002-01-24	58.00	58.21	57.74	58.04	6873700
2002-01-25	58.05	58.20	57.60	57.65	5527000
2002-01-28	57.51	57.98	57.37	57.81	5286700
2002-01-29	57.90	58.74	56.82	57.18	5898700
2002-01-30	57.20	57.69	56.90	57.20	7920200
2002-01-31	57.21	57.55	56.81	57.51	6754000
2002-02-01	57.26	58.33	57.26	57.60	5901100
2002-02-04	57.55	57.71	56.00	56.31	7657400
2002-02-05	55.51	56.35	54.70	55.50	12762300
2002-02-06	55.50	56.50	55.50	55.88	7157900
2002-02-07	55.88	57.10	55.80	56.49	6952400
2002-02-08	56.06	57.06	55.25	56.88	6542900
2002-02-11	56.88	57.85	56.75	57.05	4444000
2002-02-12	57.05	57.38	56.60	57.30	4910200
2002-02-13	58.20	58.89	57.95	58.09	7287500
2002-02-14	58.00	58.05	57.05	57.30	7137300
2002-02-15	57.70	58.09	57.00	57.24	6148300
2002-02-19	57.49	57.60	56.75	56.92	5012900
2002-02-20	57.49	58.50	57.16	58.12	5536600
2002-02-21	58.25	58.95	57.93	58.00	7052500
2002-02-22	58.00	59.51	57.95	59.40	7805400
2002-02-25	59.96	60.03	59.40	59.70	8391700
2002-02-26	59.70	60.25	59.25	60.01	7768000
2002-02-27	60.22	60.54	59.96	60.23	6807400
2002-02-28	60.24	60.97	60.12	60.90	6439200
2002-03-01	60.90	62.40	60.60	62.10	9202100
2002-03-04	62.50	62.50	61.90	61.92	8455600
2002-03-05	61.92	62.16	61.11	61.31	7700000
2002-03-06	61.79	62.79	61.60	62.52	7264800
2002-03-07	63.50	64.10	63.28	63.62	11207800
2002-03-08	64.40	64.49	63.10	63.66	10364300
2002-03-11	63.66	64.40	63.41	63.81	7239000
2002-03-12	63.81	63.81	62.97	63.65	7505800
2002-03-13	63.65	64.01	63.25	63.90	6200600
2002-03-14	63.90	64.69	63.70	64.38	7572700
2002-03-15	64.80	65.47	64.45	64.60	13573000
2002-03-18	64.70	65.15	64.30	64.66	8274600
2002-03-19	64.75	65.70	64.70	65.49	6706300
2002-03-20	65.49	65.49	64.34	64.49	7227800
2002-03-21	64.30	64.98	63.69	64.80	6192500
2002-03-22	64.55	65.38	64.37	64.85	5583600
2002-03-25	64.85	65.89	64.35	64.35	6519100
2002-03-26	64.55	65.14	64.36	64.71	6034100
2002-03-27	64.95	65.47	64.82	65.14	6347900
2002-03-28	65.14	65.50	64.83	64.95	5604700
2002-04-01	64.20	65.29	64.15	64.61	8185800
2002-04-02	64.40	65.04	64.16	64.45	5218200
2002-04-03	64.70	64.80	63.80	64.02	6996500
2002-04-04	63.52	64.25	63.02	63.48	8472200
2002-04-05	63.48	63.73	62.80	63.05	7208300
2002-04-08	62.80	63.54	62.55	63.38	6099300
2002-04-09	63.74	63.80	62.91	63.00	7770700
2002-04-10	62.91	63.50	62.80	63.44	7254400
2002-04-11	63.24	63.69	62.70	62.70	7491900
2002-04-12	62.70	62.85	61.90	62.67	6372500
2002-04-15	63.10	63.20	61.78	62.16	6677300
2002-04-16	63.00	63.95	62.02	63.26	9999000
2002-04-17	62.80	63.47	62.06	62.52	9971400
2002-04-18	62.52	64.49	62.40	64.29	8094900
2002-04-19	64.70	64.75	64.10	64.49	6608500
2002-04-22	64.21	64.34	63.07	63.34	7123600
2002-04-23	63.59	63.95	62.71	62.80	6699100
2002-04-24	63.19	64.83	63.13	63.61	6929700
2002-04-25	63.45	64.40	63.30	63.40	6789100
2002-04-26	63.24	64.44	63.15	63.61	5438400
2002-04-29	63.30	63.90	62.91	62.91	6343300
2002-04-30	62.92	64.30	62.83	63.86	8313800
2002-05-01	63.97	64.63	63.87	63.95	7117100
2002-05-02	63.75	64.20	63.55	64.20	5380500
2002-05-03	64.08	64.17	63.05	63.43	6039500
2002-05-06	63.65	63.93	62.05	62.10	5620600
2002-05-07	62.10	62.30	60.23	60.42	12821700
2002-05-08	60.58	61.23	59.16	60.90	12847100
2002-05-09	60.75	61.88	60.54	61.37	6005600
2002-05-10	61.10	62.66	61.10	61.85	5920600
2002-05-13	61.77	62.60	61.40	61.84	6086000
2002-05-14	61.25	61.45	60.21	61.04	11451100
2002-05-15	60.28	60.75	60.00	60.24	9889700
2002-05-16	60.48	60.85	60.25	60.55	7215100
2002-05-17	59.70	61.60	59.70	61.47	6402100
2002-05-20	61.47	61.47	60.20	60.45	6951500
2002-05-21	60.65	61.17	60.52	60.64	5296300
2002-05-22	61.90	62.59	61.28	62.00	9556600
2002-05-23	62.00	62.40	61.10	61.75	9079300
2002-05-24	61.75	62.12	61.23	61.40	5640200
2002-05-28	61.35	61.60	61.05	61.21	5106500
2002-05-29	61.46	61.65	61.25	61.36	4892400
2002-05-30	60.65	61.84	60.62	61.37	7590400
2002-05-31	61.63	62.19	61.33	61.35	5661300
2002-06-03	61.10	61.74	60.00	60.05	6301700
2002-06-04	59.50	59.93	58.79	59.40	10291000
2002-06-05	59.18	59.75	58.81	59.61	6962200
2002-06-06	59.86	59.99	58.35	58.75	6153800
2002-06-07	57.90	58.66	57.73	58.31	8501800
2002-06-10	58.56	59.47	58.15	59.00	5136700
2002-06-11	58.75	58.75	56.99	57.49	8911200
2002-06-12	57.85	57.98	56.20	57.24	8400400
2002-06-13	56.65	58.28	56.55	57.41	6887100
2002-06-14	57.00	57.63	56.31	56.82	8495000
2002-06-17	56.81	57.64	56.71	57.45	5789700
2002-06-18	57.00	57.25	56.14	56.46	9990800
2002-06-19	56.10	56.95	56.07	56.37	9376000
2002-06-20	55.90	56.25	54.93	55.04	10125100
2002-06-21	54.25	54.85	52.50	53.00	19734200
2002-06-24	53.10	54.82	52.15	54.13	10291000
2002-06-25	54.54	55.30	53.02	53.34	9529700
2002-06-26	52.10	54.70	52.00	54.14	10219700
2002-06-27	54.14	54.48	53.20	54.41	9805300
2002-06-28	53.85	54.33	52.25	52.26	14696800
2002-07-01	51.70	52.25	50.26	50.50	11162500
2002-07-02	51.35	52.00	50.55	51.61	13270100
2002-07-03	52.00	53.10	51.55	52.95	9639300
2002-07-05	52.95	54.85	52.79	54.59	4462400
2002-07-08	54.60	54.75	53.45	53.58	9284600
2002-07-09	53.68	54.00	52.10	52.62	9961700
2002-07-10	52.10	52.10	49.79	50.30	16242700
2002-07-11	49.10	51.15	49.10	50.98	15809200
2002-07-12	51.38	51.38	49.44	50.50	9013200
2002-07-15	49.50	49.69	45.56	49.00	20573100
2002-07-16	49.40	51.85	48.80	50.10	13834600
2002-07-17	51.70	52.30	50.11	51.24	9856000
2002-07-18	50.82	51.35	49.55	49.73	10158700
2002-07-19	41.50	44.10	41.45	41.85	50702400
2002-07-22	41.60	43.60	41.40	42.53	26346200
2002-07-23	43.10	45.70	42.90	44.08	20166800
2002-07-24	44.16	48.80	44.00	47.70	21613600
2002-07-25	47.65	49.95	46.85	48.70	14378200
2002-07-26	49.45	49.70	48.40	49.61	10629900
2002-07-29	50.00	51.40	48.90	51.26	14282100
2002-07-30	50.55	52.00	50.20	50.94	15269400
2002-07-31	50.85	53.00	49.45	52.60	16838000
2002-08-01	53.00	53.01	51.20	51.42	11427200
2002-08-02	52.10	53.49	51.41	52.25	10881400
2002-08-05	52.50	52.50	49.75	50.10	9156700
2002-08-06	50.75	52.40	50.70	51.08	7914300
2002-08-07	51.50	52.54	50.97	52.51	9141000
2002-08-08	52.93	54.78	52.20	54.57	9260200
2002-08-09	54.10	54.98	53.40	54.51	6758600
2002-08-12	53.90	54.95	53.40	54.58	5477200
2002-08-13	54.10	54.95	53.30	53.37	6109900
2002-08-14	53.49	55.50	52.52	55.50	8291800
2002-08-15	56.00	56.49	55.38	55.97	8894600
2002-08-16	55.99	56.27	55.15	55.32	7837000
2002-08-19	55.01	56.38	55.00	55.90	6412600
2002-08-20	55.40	55.73	54.33	54.90	6432000
2002-08-21	55.29	55.88	53.55	54.89	8392800
2002-08-22	55.10	56.39	54.75	56.20	5719100
2002-08-23	56.20	56.35	54.50	54.82	4753800
2002-08-26	54.99	55.82	54.30	55.71	4402400
2002-08-27	55.94	56.50	54.37	54.75	5939300
2002-08-28	54.50	54.87	54.00	54.36	5038700
2002-08-29	53.85	54.67	53.65	54.16	5092100
2002-08-30	53.57	54.92	53.42	54.31	5920800
2002-09-03	53.88	54.15	52.52	52.68	8362000
2002-09-04	53.25	54.66	52.90	54.34	8110000
2002-09-05	54.34	54.97	53.35	54.42	6751900
2002-09-06	55.10	55.19	54.50	54.92	5497900
2002-09-09	54.25	55.71	54.20	55.20	7212600
2002-09-10	55.35	55.50	54.65	55.39	5240400
2002-09-11	56.25	56.25	55.45	55.48	3514300
2002-09-12	54.50	54.90	53.72	53.97	6020300
2002-09-13	53.55	54.48	53.35	54.14	5852500
2002-09-16	54.14	54.99	53.65	54.90	4178000
2002-09-17	54.90	55.29	53.39	53.59	6619100
2002-09-18	53.08	54.62	53.06	53.85	6092900
2002-09-19	53.00	53.70	51.80	51.96	7171100
2002-09-20	51.96	52.75	51.95	52.30	14184300
2002-09-23	51.50	53.10	51.45	52.85	6307600
2002-09-24	51.90	54.10	51.86	53.61	9870800
2002-09-25	54.25	54.30	52.95	53.65	8673100
2002-09-26	54.19	55.65	53.88	55.54	8433500
2002-09-27	55.29	56.15	54.80	55.10	9142200
2002-09-30	54.25	54.79	53.70	54.08	9658600
2002-10-01	54.95	56.30	54.30	56.30	10937400
2002-10-02	57.51	58.90	57.51	58.30	14252400
2002-10-03	58.45	59.11	57.25	57.98	9910400
2002-10-04	57.98	58.08	56.49	56.95	8789500
2002-10-07	56.95	58.23	56.51	56.70	7987000
2002-10-08	57.40	58.95	56.88	58.49	9291600
2002-10-09	57.50	57.75	55.66	56.20	13585700
2002-10-10	55.50	57.06	54.60	56.80	10439800
2002-10-11	57.03	57.25	55.31	56.70	11088200
2002-10-14	56.71	57.90	56.71	57.83	8537200
2002-10-15	58.85	59.78	57.44	59.56	16208800
2002-10-16	59.30	59.80	58.35	58.90	8431200
2002-10-17	59.50	60.20	59.05	60.20	7710900
2002-10-18	59.40	60.00	59.20	59.35	8034900
2002-10-21	59.50	61.30	59.41	61.11	9120500
2002-10-22	60.67	61.11	58.20	59.82	13097000
2002-10-23	58.82	59.10	56.75	57.95	12622700
2002-10-24	57.95	58.77	56.70	57.71	7484100
2002-10-25	57.72	58.15	57.09	57.76	6248800
2002-10-28	57.98	58.16	56.90	57.27	4633100
2002-10-29	57.02	57.38	55.86	56.25	7658100
2002-10-30	56.72	57.64	56.56	57.30	6951100
2002-10-31	57.34	59.00	57.33	58.75	10225200
2002-11-01	58.33	59.00	57.46	58.59	6595400
2002-11-04	59.50	59.60	58.37	58.71	5810000
2002-11-05	58.72	60.00	58.72	59.89	5490000
2002-11-06	59.90	61.24	59.10	60.27	9856400
2002-11-07	60.28	60.40	59.41	59.89	5367900
2002-11-08	60.10	60.94	59.95	60.27	7055300
2002-11-11	60.27	60.99	59.51	60.00	7682300
2002-11-12	60.20	60.61	59.69	60.02	6361700
2002-11-13	60.00	60.53	59.00	59.93	7231900
2002-11-14	60.37	60.77	60.00	60.46	4675100
2002-11-15	60.25	60.38	59.80	60.15	6941400
2002-11-18	59.90	60.20	59.08	59.08	6652200
2002-11-19	59.00	59.25	58.42	58.80	7504500
2002-11-20	58.60	60.00	58.36	60.00	5325100
2002-11-21	60.00	60.30	59.07	59.48	7669300
2002-11-22	59.48	59.88	58.49	58.55	8759000
2002-11-25	58.16	59.09	57.75	58.64	6340100
2002-11-26	57.76	58.25	56.30	56.41	9157600
2002-11-27	56.85	58.15	56.70	57.74	6314400
2002-11-29	57.74	57.74	56.57	57.02	3977700
2002-12-02	56.59	56.60	54.25	55.70	16267800
2002-12-03	55.70	56.45	55.50	55.83	7983900
2002-12-04	55.83	57.07	55.67	56.73	6885900
2002-12-05	56.94	56.94	55.67	55.87	5608300
2002-12-06	55.00	55.69	54.81	55.27	6843800
2002-12-09	55.08	55.94	54.90	55.56	6364200
2002-12-10	55.85	55.89	55.00	55.86	7587300
2002-12-11	55.40	56.38	55.40	56.17	5503400
2002-12-12	56.18	56.18	54.91	55.05	6618600
2002-12-13	55.06	55.43	54.44	54.91	6102000
2002-12-16	54.77	55.61	54.45	55.58	7184900
2002-12-17	54.95	55.00	54.25	54.67	6540000
2002-12-18	54.24	54.57	53.17	53.70	8207700
2002-12-19	53.18	54.18	53.18	53.41	5661200
2002-12-20	53.95	54.89	53.75	54.52	10787800
2002-12-23	54.89	54.89	54.05	54.50	5118700
2002-12-24	54.25	55.39	54.25	54.90	3333300
2002-12-26	54.96	55.15	53.69	53.86	4564500
2002-12-27	53.75	54.15	53.00	53.11	4307400
2002-12-30	53.20	54.13	53.10	53.78	5465800
2002-12-31	53.80	54.17	53.25	53.71	6322300
2003-01-02	54.25	55.39	53.85	55.33	6483400
2003-01-03	56.00	56.94	56.00	56.81	8743800
2003-01-06	56.56	57.55	56.36	57.35	5920900
2003-01-07	57.10	57.12	55.90	56.06	6527800
2003-01-08	56.06	56.37	55.45	55.73	5548400
2003-01-09	56.37	57.10	55.92	56.85	5949800
2003-01-10	56.85	57.25	56.33	57.20	5190500
2003-01-13	57.20	57.20	55.76	56.04	7579200
2003-01-14	55.60	56.47	55.59	56.36	4987800
2003-01-15	56.60	56.61	54.87	55.00	7758700
2003-01-16	55.70	55.75	54.16	54.68	7760500
2003-01-17	54.69	55.15	54.53	54.79	5628700
2003-01-21	55.30	56.00	53.80	53.99	9805400
2003-01-22	53.99	54.74	53.43	54.00	9650200
2003-01-23	54.45	54.95	54.25	54.80	6783600
2003-01-24	54.81	54.90	53.17	53.61	7866700
2003-01-27	53.05	53.45	51.70	52.18	10544800
2003-01-28	52.80	53.11	51.74	53.04	7595000
2003-01-29	52.25	52.90	51.80	52.40	9095300
2003-01-30	52.27	52.55	51.54	51.54	7733300
2003-01-31	52.10	53.80	51.75	53.61	9962800
2003-02-03	53.50	53.85	52.96	53.34	5852600
2003-02-04	52.51	53.00	51.61	52.76	7022900
2003-02-05	52.76	53.20	52.07	52.10	5935200
2003-02-06	52.11	52.26	51.38	52.12	6356600
2003-02-07	51.70	52.08	51.33	51.84	6270800
2003-02-10	51.41	52.98	51.23	52.04	8070200
2003-02-11	52.49	53.62	51.78	52.00	8016600
2003-02-12	51.80	51.80	50.00	50.00	15589100
2003-02-13	49.99	51.85	49.10	51.31	13309200
2003-02-14	51.31	52.50	51.20	51.75	8432700
2003-02-18	53.00	53.95	52.60	53.06	8027900
2003-02-19	53.01	53.14	52.20	52.57	4490800
2003-02-20	53.10	53.33	51.60	51.92	5525400
2003-02-21	52.48	53.80	52.06	53.48	6473200
2003-02-24	53.49	53.49	52.41	52.43	5483600
2003-02-25	51.86	52.85	51.35	52.76	6165200
2003-02-26	52.76	53.38	51.82	51.82	6069100
2003-02-27	51.99	53.10	51.80	52.78	5478300
2003-02-28	52.53	53.04	52.11	52.45	6438700
2003-03-03	53.16	53.44	52.25	52.43	5654400
2003-03-04	52.44	52.95	51.68	51.69	5474600
2003-03-05	51.52	52.90	51.50	52.81	6676900
2003-03-06	52.60	53.74	52.30	53.30	9287200
2003-03-07	52.55	55.39	52.52	55.30	13278900
2003-03-10	54.55	55.20	53.95	54.13	7114000
2003-03-11	54.51	54.98	53.96	54.48	7362500
2003-03-12	54.50	54.80	54.09	54.68	8918100
2003-03-13	54.68	55.60	54.23	55.48	9637200
2003-03-14	55.66	55.88	54.80	55.19	7588000
2003-03-17	54.45	56.50	54.40	56.39	8218600
2003-03-18	56.39	56.91	56.08	56.78	7218700
2003-03-19	56.84	57.45	56.01	57.31	6828100
2003-03-20	57.17	57.50	56.50	57.39	5865900
2003-03-21	58.18	58.68	57.38	58.67	8689200
2003-03-24	57.10	57.98	56.65	56.75	7233800
2003-03-25	56.50	57.40	56.03	57.08	7645200
2003-03-26	57.09	57.11	56.49	56.66	6640500
2003-03-27	56.00	57.34	55.70	56.96	5517600
2003-03-28	56.00	57.60	56.00	57.38	5706900
2003-03-31	56.75	58.45	56.75	57.87	9597600
2003-04-01	57.87	58.60	57.68	58.42	7793200
2003-04-02	58.27	58.68	57.78	58.41	8450400
2003-04-03	57.92	58.39	57.24	57.46	7423500
2003-04-04	57.51	58.00	57.35	57.84	6748300
2003-04-07	57.84	59.08	57.20	57.33	7225600
2003-04-08	57.58	58.00	57.20	57.50	5420100
2003-04-09	57.02	58.10	57.02	57.26	6111200
2003-04-10	57.72	57.72	56.71	57.21	6612800
2003-04-11	57.72	58.14	57.33	57.38	5898700
2003-04-14	57.39	57.99	57.25	57.78	4927300
2003-04-15	56.50	57.20	55.50	55.98	13151900
2003-04-16	55.98	56.20	53.95	54.39	14857600
2003-04-17	54.50	55.44	54.50	55.01	7654900
2003-04-21	55.52	55.90	55.04	55.36	5406400
2003-04-22	54.75	56.40	54.72	56.09	7359300
2003-04-23	56.20	57.00	56.05	56.80	6474800
2003-04-24	57.41	57.87	56.38	57.50	12304400
2003-04-25	57.50	57.66	55.80	56.21	8366100
2003-04-28	56.30	57.33	56.20	57.01	4361100
2003-04-29	56.85	57.21	56.50	56.89	5867500
2003-04-30	56.34	56.84	56.17	56.36	6948000
2003-05-01	56.36	56.76	55.51	56.32	6119400
2003-05-02	55.95	56.75	55.55	56.64	6287800
2003-05-05	56.26	57.16	56.26	56.46	5830100
2003-05-06	56.71	57.00	56.40	56.52	6477600
2003-05-07	56.52	57.52	56.45	57.01	7731600
2003-05-08	57.01	57.01	56.05	56.44	4605500
2003-05-09	55.60	56.55	55.60	56.34	5803500
2003-05-12	56.09	56.23	55.55	56.16	7878200
2003-05-13	56.00	56.00	55.15	55.50	7999900
2003-05-14	55.87	55.90	55.01	55.35	7506700
2003-05-15	55.49	55.94	55.24	55.44	5033400
2003-05-16	55.21	56.25	55.21	56.04	6511800
2003-05-19	55.70	55.86	54.00	54.63	13579600
2003-05-20	54.82	55.15	53.33	53.99	10068600
2003-05-21	54.10	54.33	53.18	53.45	9953700
2003-05-22	53.45	53.94	53.22	53.38	8354700
2003-05-23	53.27	53.39	52.60	53.09	7360400
2003-05-27	52.70	53.60	52.55	53.42	9297900
2003-05-28	53.70	53.85	53.23	53.66	7836300
2003-05-29	53.91	54.14	53.22	53.39	9358300
2003-05-30	53.55	54.40	53.35	54.35	8080800
2003-06-02	54.35	54.65	53.13	53.22	9658500
2003-06-03	53.22	54.10	53.22	53.85	7575600
2003-06-04	53.98	54.44	53.40	54.06	9262100
2003-06-05	52.50	53.25	51.63	52.02	21248300
2003-06-06	53.25	53.42	52.30	52.75	15792900
2003-06-09	52.50	53.12	52.09	52.72	8017600
2003-06-10	52.78	52.85	51.90	52.64	8865100
2003-06-11	52.92	53.00	52.10	53.00	10413800
2003-06-12	53.25	54.17	53.10	53.27	10491800
2003-06-13	53.45	53.80	52.40	52.56	7977500
2003-06-16	53.00	54.09	52.87	53.70	9545300
2003-06-17	54.55	55.24	54.36	54.76	10924900
2003-06-18	54.75	55.19	54.62	54.95	8722200
2003-06-19	55.50	55.57	54.05	54.41	7412300
2003-06-20	54.85	55.00	54.40	54.45	9671000
2003-06-23	54.10	54.35	52.85	53.35	9568500
2003-06-24	53.35	53.79	52.60	52.60	9972900
2003-06-25	52.50	53.18	52.38	52.47	6201700
2003-06-26	52.22	53.86	52.20	52.30	8849400
2003-06-27	51.25	52.45	50.75	51.54	16472200
2003-06-30	52.08	52.37	51.61	51.70	10305900
2003-07-01	51.70	52.64	51.49	52.42	9099000
2003-07-02	52.16	53.06	52.15	52.90	8393800
2003-07-03	52.90	53.25	52.34	52.99	5787000
2003-07-07	53.23	53.68	52.60	52.98	8643500
2003-07-08	52.47	53.00	52.00	52.48	10533000
2003-07-09	52.15	52.49	51.75	51.92	10657100
2003-07-10	51.40	52.00	51.21	51.25	7541400
2003-07-11	51.45	51.93	51.34	51.88	7078000
2003-07-14	53.30	54.24	52.91	53.60	11927300
2003-07-15	53.95	54.19	52.52	52.55	14243000
2003-07-16	52.30	53.05	52.20	52.60	8439300
2003-07-17	52.85	52.90	52.02	52.27	7052000
2003-07-18	52.45	52.75	51.85	52.74	7109900
2003-07-21	52.68	52.74	51.25	51.38	7386400
2003-07-22	51.30	51.98	51.06	51.76	5973400
2003-07-23	51.97	52.41	51.23	52.20	6448400
2003-07-24	52.50	52.72	51.58	51.70	5811500
2003-07-25	51.25	52.25	51.25	52.23	5566800
2003-07-28	51.76	51.94	51.29	51.46	7658800
2003-07-29	51.50	51.64	50.55	50.63	9468700
2003-07-30	50.95	51.12	50.63	51.07	7023400
2003-07-31	51.60	52.65	51.29	51.79	9118200
2003-08-01	50.95	50.95	50.15	50.43	9969800
2003-08-04	50.43	51.00	49.97	50.60	7644700
2003-08-05	50.74	50.75	49.78	49.78	6961000
2003-08-06	49.99	50.78	49.71	50.21	9183800
2003-08-07	50.07	51.92	50.03	51.80	8894900
2003-08-08	52.00	52.25	51.25	51.75	5812500
2003-08-11	51.50	51.93	51.35	51.68	4549400
2003-08-12	51.60	51.67	50.28	51.26	9200300
2003-08-13	51.30	51.42	50.62	50.99	5934200
2003-08-14	51.10	51.30	50.70	51.00	5158600
2003-08-15	51.05	51.19	50.70	51.05	3628500
2003-08-18	50.87	51.09	50.35	50.42	5409600
2003-08-19	50.90	50.90	49.74	50.06	9500600
2003-08-20	50.00	50.50	49.77	50.03	7051600
2003-08-21	49.80	50.23	49.20	49.40	9703700
2003-08-22	49.49	49.99	49.00	49.54	11107900
2003-08-25	49.71	49.83	49.31	49.57	5767800
2003-08-26	49.67	49.92	49.02	49.67	7533700
2003-08-27	49.31	49.57	49.20	49.26	6424000
2003-08-28	49.26	49.35	49.00	49.14	6193000
2003-08-29	49.14	49.77	49.01	49.58	9042400
2003-09-02	49.78	50.13	49.41	50.00	8743800
2003-09-03	50.00	50.27	49.48	50.24	10443900
2003-09-04	50.49	51.28	50.18	51.12	10095200
2003-09-05	50.87	51.11	50.29	50.50	6484500
2003-09-08	50.98	51.48	50.90	51.30	9227800
2003-09-09	51.25	51.44	50.98	51.25	6998800
2003-09-10	51.25	52.32	51.18	52.04	12737700
2003-09-11	52.30	52.50	51.94	52.25	8816200
2003-09-12	52.03	52.04	51.37	51.63	9696900
2003-09-15	51.04	52.40	50.15	50.84	21815700
2003-09-16	50.85	51.06	50.45	50.85	11059100
2003-09-17	50.63	50.83	50.10	50.22	9030800
2003-09-18	50.20	50.90	50.18	50.74	7944300
2003-09-19	50.74	50.74	50.14	50.31	9730000
2003-09-22	50.10	50.19	49.81	50.18	6628000
2003-09-23	50.35	50.50	49.94	50.02	7070800
2003-09-24	50.02	50.02	49.40	49.45	9569000
2003-09-25	49.46	49.90	49.45	49.53	6957700
2003-09-26	49.53	49.64	49.09	49.18	7817700
2003-09-29	49.18	49.92	49.13	49.86	8355600
2003-09-30	49.71	49.82	49.28	49.52	8676900
2003-10-01	49.71	50.27	49.40	50.27	9406600
2003-10-02	50.39	50.39	49.95	50.30	6463400
2003-10-03	50.73	50.95	50.00	50.11	6881200
2003-10-06	50.12	50.44	49.76	50.16	5738500
2003-10-07	50.04	50.22	49.80	50.10	7125000
2003-10-08	50.06	50.10	49.60	49.78	6486900
2003-10-09	50.20	50.23	49.18	49.39	10796700
2003-10-10	49.39	49.39	49.07	49.24	6755200
2003-10-13	49.70	49.86	49.49	49.79	5346900
2003-10-14	50.63	50.98	50.40	50.93	14548500
2003-10-15	51.10	51.15	50.30	50.50	12480200
2003-10-16	50.50	50.75	50.32	50.69	6534700
2003-10-17	50.86	50.89	50.27	50.41	7347500
2003-10-20	50.60	50.78	50.36	50.63	5039700
2003-10-21	50.64	51.02	50.56	50.85	7156800
2003-10-22	50.20	50.69	49.75	49.91	7735900
2003-10-23	49.95	50.45	49.92	50.30	6739200
2003-10-24	50.31	50.35	49.65	50.35	7064400
2003-10-27	50.35	50.67	49.78	49.92	5234800
2003-10-28	49.99	50.55	49.85	50.54	6850800
2003-10-29	50.50	50.56	48.05	49.48	27913000
2003-10-30	49.48	49.94	49.29	49.48	10683700
2003-10-31	49.60	50.33	49.59	50.33	10290300
2003-11-03	50.08	50.20	49.74	49.78	6867700
2003-11-04	49.35	49.66	49.00	49.15	7687600
2003-11-05	48.95	49.65	48.76	49.15	7414600
2003-11-06	49.10	49.25	48.75	49.17	6903000
2003-11-07	48.97	49.79	48.75	48.81	6379700
2003-11-10	48.80	48.98	48.26	48.73	6036000
2003-11-11	48.74	49.24	48.54	49.08	6447100
2003-11-12	49.44	49.50	49.12	49.50	5537300
2003-11-13	49.41	50.67	49.27	50.34	11116400
2003-11-14	50.68	52.45	50.59	52.12	21457900
2003-11-17	51.50	52.06	51.33	51.67	6821900
2003-11-18	51.93	52.89	51.68	51.94	10571900
2003-11-19	51.90	52.49	51.90	52.26	6516900
2003-11-20	52.05	52.25	51.38	51.49	6020100
2003-11-21	51.49	51.50	50.60	50.88	7780800
2003-11-24	50.13	51.50	50.13	51.48	7948700
2003-11-25	51.23	51.23	50.43	50.69	11494200
2003-11-26	50.72	50.72	49.20	49.70	16251300
2003-11-28	49.25	49.55	49.20	49.30	5466300
2003-12-01	50.30	50.30	49.30	49.50	10666100
2003-12-02	49.49	49.49	48.93	48.95	11245300
2003-12-03	49.20	49.45	49.01	49.16	10067000
2003-12-04	49.27	49.55	49.11	49.33	7913700
2003-12-05	49.58	49.69	48.99	49.16	7078800
2003-12-08	49.36	50.28	49.30	49.85	11066100
2003-12-09	50.15	50.27	49.85	50.01	10652200
2003-12-10	50.01	50.30	49.90	50.25	8141400
2003-12-11	49.90	50.24	49.90	50.00	7535700
2003-12-12	48.79	49.85	48.79	49.39	10924400
2003-12-15	50.10	50.10	49.25	49.46	12387200
2003-12-16	49.33	49.73	49.12	49.42	10641600
2003-12-17	49.30	49.53	49.13	49.35	7847100
2003-12-18	49.20	49.97	49.20	49.97	9461900
2003-12-19	50.20	50.20	49.89	50.10	12128400
2003-12-22	50.08	50.48	49.89	50.48	7724500
2003-12-23	50.23	50.77	50.20	50.55	8099500
2003-12-24	50.55	50.74	50.30	50.73	2983100
2003-12-26	50.56	50.71	50.50	50.62	1279600
2003-12-29	50.85	51.25	50.74	51.25	6589200
2003-12-30	51.25	51.62	51.00	51.37	5881800
2003-12-31	51.29	51.74	51.21	51.66	5580900
2004-01-02	51.66	52.09	51.40	51.66	6463600
2004-01-05	52.00	52.08	51.50	51.96	8433800
2004-01-06	51.71	52.09	51.55	51.73	7298000
2004-01-07	51.65	51.78	51.46	51.75	7279200
2004-01-08	51.75	51.99	51.50	51.99	6464900
2004-01-09	51.90	51.90	51.39	51.40	6427300
2004-01-12	51.49	52.50	51.48	52.39	10459500
2004-01-13	52.40	52.75	52.04	52.25	7402800
2004-01-14	52.18	52.41	51.89	52.00	6410600
2004-01-15	52.07	52.75	51.66	51.84	7112400
2004-01-16	51.49	51.49	50.43	50.45	15364000
2004-01-20	50.80	51.95	50.80	51.50	14023400
2004-01-21	51.51	52.65	51.50	52.56	11084500
2004-01-22	52.65	53.21	52.62	53.05	8893500
2004-01-23	53.30	53.55	52.75	53.00	9367400
2004-01-26	53.00	53.61	52.88	53.50	7999100
2004-01-27	53.35	53.70	53.28	53.28	8900400
2004-01-28	53.40	53.62	53.11	53.16	8381300
2004-01-29	53.20	54.04	53.03	53.89	7692000
2004-01-30	53.82	53.92	53.35	53.42	6592900
2004-02-02	53.41	53.89	53.05	53.53	7009400
2004-02-03	53.65	53.91	53.41	53.84	5047600
2004-02-04	53.98	54.82	53.85	54.48	9436700
2004-02-05	54.55	54.85	54.36	54.50	7138300
2004-02-06	54.49	54.65	54.07	54.15	6603100
2004-02-09	54.23	54.30	53.62	54.11	6071800
2004-02-10	54.11	54.65	54.07	54.43	5686200
2004-02-11	54.28	54.84	54.00	54.65	7302400
2004-02-12	54.49	54.90	54.31	54.60	5764400
2004-02-13	54.62	54.86	54.09	54.23	4994700
2004-02-17	54.48	54.63	54.19	54.41	4818400
2004-02-18	54.10	54.22	53.82	53.89	4725700
2004-02-19	54.00	54.15	53.56	53.57	8285800
2004-02-20	53.75	53.79	53.25	53.30	7212400
2004-02-23	53.49	53.49	52.79	53.05	7412800
2004-02-24	53.51	54.32	53.51	54.18	12268600
2004-02-25	53.95	54.32	53.75	54.06	7286100
2004-02-26	53.68	54.29	53.68	53.97	4962700
2004-02-27	54.00	54.40	53.90	53.91	4967100
2004-03-01	54.49	54.49	53.51	53.76	6921500
2004-03-02	53.52	53.70	52.81	52.87	10710000
2004-03-03	52.70	53.40	52.70	53.22	6706500
2004-03-04	53.05	53.22	52.84	53.03	3958000
2004-03-05	52.82	53.53	52.77	53.13	7141300
2004-03-08	53.43	53.76	52.99	53.10	5588400
2004-03-09	53.04	53.05	52.55	52.67	6423800
2004-03-10	52.61	52.74	51.73	51.77	9345100
2004-03-11	51.65	52.30	51.00	51.11	9841900
2004-03-12	51.15	51.24	50.50	50.71	10039500
2004-03-15	50.71	51.10	50.29	50.57	7877500
2004-03-16	50.77	51.22	50.61	51.08	6583200
2004-03-17	51.30	51.64	50.62	50.88	7599200
2004-03-18	50.92	51.37	50.89	50.98	6196900
2004-03-19	50.99	51.14	50.01	50.05	10158900
2004-03-22	50.05	50.06	49.25	49.50	9306200
2004-03-23	50.03	50.03	49.35	49.65	6573300
2004-03-24	49.55	49.99	49.50	49.65	6845700
2004-03-25	49.95	50.26	49.45	50.20	9804900
2004-03-26	50.50	50.50	50.05	50.13	5767800
2004-03-29	50.41	50.87	50.40	50.57	6578300
2004-03-30	50.51	50.85	50.28	50.42	5754900
2004-03-31	50.55	50.92	50.30	50.72	7201900
2004-04-01	51.05	51.23	50.37	50.52	6380700
2004-04-02	49.90	51.25	49.90	51.18	7411400
2004-04-05	51.18	51.52	50.81	51.52	7122000
2004-04-06	51.10	51.50	51.06	51.48	5042500
2004-04-07	51.48	51.74	51.29	51.38	6221500
2004-04-08	51.75	51.80	50.53	50.87	8022200
2004-04-12	50.86	51.25	50.81	51.20	5346000
2004-04-13	51.94	52.10	51.34	51.39	10773300
2004-04-14	51.33	52.60	51.26	52.60	9254300
2004-04-15	52.98	54.77	52.87	54.52	19346800
2004-04-16	54.67	54.69	53.80	54.13	11372700
2004-04-19	53.77	54.06	53.39	53.92	7614800
2004-04-20	53.71	53.78	53.04	53.13	7574100
2004-04-21	53.05	53.95	53.02	53.68	7676200
2004-04-22	53.43	53.98	53.21	53.64	7143200
2004-04-23	53.54	53.86	53.35	53.68	5926700
2004-04-26	53.69	53.98	53.57	53.90	5911500
2004-04-27	53.90	54.65	53.89	54.36	8520100
2004-04-28	54.25	54.47	53.91	54.19	6545900
2004-04-29	54.15	54.26	53.68	54.10	6278100
2004-04-30	54.03	54.55	53.88	54.03	7359100
2004-05-03	54.22	54.99	54.14	54.93	7374300
2004-05-04	54.78	55.01	54.42	54.80	6534900
2004-05-05	54.50	54.74	54.02	54.08	6399200
2004-05-06	54.04	55.04	54.02	54.84	8673000
2004-05-07	55.02	55.98	54.96	55.30	11046000
2004-05-10	54.77	55.95	54.77	55.45	11477400
2004-05-11	55.89	56.39	54.91	55.14	8244600
2004-05-12	55.00	55.27	54.51	55.24	5798200
2004-05-13	55.24	55.25	54.57	54.93	6619200
2004-05-14	54.54	54.98	54.07	54.52	5393000
2004-05-17	54.18	55.10	54.13	54.70	6229800
2004-05-18	54.87	54.89	54.53	54.63	5361600
2004-05-19	54.79	54.84	54.28	54.28	5748700
2004-05-20	54.24	54.79	54.22	54.58	4560300
2004-05-21	54.68	55.04	54.56	54.94	6605800
2004-05-24	54.99	55.08	54.23	54.31	6242700
2004-05-25	54.15	55.70	54.12	55.36	8148300
2004-05-26	55.20	55.92	55.17	55.48	9073300
2004-05-27	55.65	55.88	55.57	55.79	5652800
2004-05-28	55.60	55.84	54.92	55.71	5505500
2004-06-01	55.23	55.88	55.15	55.77	5164300
2004-06-02	55.82	56.55	55.76	56.20	7907800
2004-06-03	56.00	56.93	55.97	56.59	8850000
2004-06-04	56.58	56.79	56.28	56.38	5193600
2004-06-07	56.53	56.72	56.17	56.72	4924100
2004-06-08	56.72	57.28	56.65	56.97	7499600
2004-06-09	56.96	56.97	56.58	56.76	3891400
2004-06-10	56.75	57.23	56.70	57.07	4404200
2004-06-14	56.79	57.19	56.79	57.01	4257000
2004-06-15	56.75	56.85	55.93	56.21	8312400
2004-06-16	56.02	56.19	55.86	55.88	4471900
2004-06-17	55.43	55.75	55.23	55.55	4750500
2004-06-18	55.49	55.58	55.02	55.25	8467400
2004-06-21	54.97	55.70	54.96	55.28	4514400
2004-06-22	55.33	55.50	55.01	55.37	5235700
2004-06-23	55.50	55.80	55.14	55.64	6199300
2004-06-24	55.59	56.05	55.55	55.69	4445500
2004-06-25	55.40	55.51	54.50	54.50	7932400
2004-06-28	54.75	55.14	54.68	54.97	6590200
2004-06-29	54.97	56.00	54.96	55.74	6198300
2004-06-30	55.74	55.82	55.28	55.70	6122400
2004-07-01	55.35	55.77	55.06	55.47	6363200
2004-07-02	55.28	56.14	55.12	55.35	4800000
2004-07-06	55.17	55.43	54.92	54.95	5752600
2004-07-07	54.78	54.99	54.43	54.53	5457900
2004-07-08	54.62	55.54	54.60	54.76	5780100
2004-07-09	54.90	55.18	54.78	54.99	3899600
2004-07-12	54.85	55.20	54.51	54.89	4227200
2004-07-13	55.55	55.65	55.05	55.38	6372900
2004-07-14	55.39	56.30	55.36	55.92	7503400
2004-07-15	56.05	56.09	55.26	55.35	5474900
2004-07-16	55.73	58.14	55.50	56.80	23213100
2004-07-19	57.68	57.68	55.91	56.40	8860200
2004-07-20	56.60	56.69	56.10	56.31	6541100
2004-07-21	56.55	56.59	55.70	55.75	6014500
2004-07-22	55.80	56.40	55.75	56.24	6924700
2004-07-23	56.20	56.20	55.38	55.74	5245600
2004-07-26	55.59	55.66	54.86	55.43	5885000
2004-07-27	55.32	55.73	55.12	55.65	5083300
2004-07-28	55.55	55.86	54.80	55.68	8636000
2004-07-29	55.64	55.77	55.17	55.47	4832100
2004-07-30	55.20	55.59	54.99	55.27	5033400
2004-08-02	55.00	55.72	55.00	55.52	4140500
2004-08-03	55.37	55.98	55.27	55.43	5934200
2004-08-04	55.25	55.65	55.18	55.58	3438700
2004-08-05	55.70	56.00	55.10	55.22	6130000
2004-08-06	55.22	55.22	54.40	54.60	6053600
2004-08-09	54.66	54.90	54.46	54.49	3450200
2004-08-10	54.48	55.00	54.37	54.99	3931800
2004-08-11	54.70	56.14	54.70	56.00	6071100
2004-08-12	56.15	56.75	56.10	56.30	7663000
2004-08-13	56.25	56.35	55.25	55.54	6049000
2004-08-16	55.54	56.25	55.53	56.09	4739500
2004-08-17	56.15	56.55	56.05	56.54	6458700
2004-08-18	56.54	57.06	56.52	57.03	4851600
2004-08-19	56.70	57.01	56.64	56.78	4444400
2004-08-20	56.67	57.12	56.66	57.04	3809300
2004-08-23	57.13	57.61	57.04	57.05	4667300
2004-08-24	57.47	57.50	57.07	57.17	4028100
2004-08-25	57.23	57.69	57.19	57.66	4701100
2004-08-26	57.66	57.84	57.46	57.52	3930800
2004-08-27	57.60	57.85	57.58	57.71	3488200
2004-08-30	57.62	57.85	57.49	57.54	3327400
2004-08-31	57.51	58.10	57.51	58.10	5775400
2004-09-01	58.00	58.06	57.41	57.79	5949500
2004-09-02	57.68	57.91	57.51	57.72	4948800
2004-09-03	57.80	58.13	57.78	57.85	5102200
2004-09-07	58.05	58.30	57.70	57.86	5706000
2004-09-08	58.25	58.38	58.00	58.27	7263800
2004-09-09	58.27	58.32	57.51	57.51	5118500
2004-09-10	57.41	57.64	57.07	57.57	5117200
2004-09-13	57.80	58.15	57.35	58.15	5855000
2004-09-14	58.03	58.68	58.03	58.35	5435500
2004-09-15	58.25	58.51	58.10	58.18	4387000
2004-09-16	58.14	58.38	58.10	58.12	3299700
2004-09-17	58.36	58.80	58.33	58.52	5227100
2004-09-20	57.75	58.16	57.75	57.92	4731500
2004-09-21	57.90	57.95	57.40	57.90	5331500
2004-09-22	57.58	57.65	57.19	57.30	4714500
2004-09-23	57.00	57.22	56.52	56.56	6333600
2004-09-24	56.45	56.97	56.25	56.55	4555900
2004-09-27	56.35	56.96	56.35	56.53	4313000
2004-09-28	56.68	57.43	56.27	57.10	4975300
2004-09-29	56.93	57.04	56.67	57.03	4102400
2004-09-30	57.22	57.49	56.09	56.33	7942900
2004-10-01	56.39	57.00	56.12	57.00	5786400
2004-10-04	57.00	57.45	56.96	57.25	6920300
2004-10-05	57.37	57.55	57.15	57.46	3826700
2004-10-06	57.50	57.76	57.27	57.75	3743100
2004-10-07	57.65	57.68	55.55	55.92	10501300
2004-10-08	55.42	55.90	55.21	55.32	8960900
2004-10-11	55.19	55.46	54.81	55.36	7255600
2004-10-12	55.50	56.88	55.36	56.82	11660700
2004-10-13	56.92	57.20	56.31	56.51	7024600
2004-10-14	56.49	56.98	56.49	56.52	5820600
2004-10-15	56.73	57.01	56.50	56.58	7227200
2004-10-18	56.20	57.47	56.20	57.32	6466400
2004-10-19	56.84	57.42	56.47	56.61	5435400
2004-10-20	56.35	57.50	56.33	57.50	6049000
2004-10-21	57.30	57.96	57.18	57.78	6910700
2004-10-22	57.78	57.99	57.24	57.29	5131100
2004-10-25	57.10	57.31	56.95	57.08	6234900
2004-10-26	57.01	57.34	56.70	57.23	6610400
2004-10-27	56.99	57.80	56.90	57.77	5945100
2004-10-28	57.57	58.08	57.49	58.01	5581200
2004-10-29	57.93	58.48	57.91	58.38	6801500
2004-11-01	58.35	58.89	58.10	58.44	6724200
2004-11-02	57.81	59.00	57.81	58.04	7443800
2004-11-03	59.23	59.98	59.18	59.45	9375800
2004-11-04	59.25	59.50	58.82	59.22	9121900
2004-11-05	59.15	59.75	59.00	59.18	6466200
2004-11-08	59.30	60.26	59.25	59.84	6775000
2004-11-09	59.84	60.23	59.53	59.83	5096600
2004-11-10	59.97	60.64	59.88	60.12	6436700
2004-11-11	60.00	60.85	59.87	60.60	5627500
2004-11-12	60.60	61.00	60.44	61.00	6120300
2004-11-15	61.00	61.49	60.52	61.16	5326500
2004-11-16	61.10	61.39	61.01	61.03	3953700
2004-11-17	60.90	61.44	60.75	60.90	6264900
2004-11-18	60.90	61.36	60.85	61.12	4666700
2004-11-19	61.02	61.10	60.39	60.54	5213900
2004-11-22	60.55	61.07	60.55	60.87	4752300
2004-11-23	60.84	60.89	60.28	60.57	5376000
2004-11-24	60.67	60.89	60.40	60.51	4001300
2004-11-26	60.30	60.79	60.29	60.45	1672900
2004-11-29	60.49	60.91	59.90	60.20	5021800
2004-11-30	60.10	60.75	60.00	60.32	8543200
2004-12-01	60.33	61.29	60.22	61.19	5431500
2004-12-02	60.98	62.00	60.90	61.75	6167000
2004-12-03	61.74	62.30	61.51	61.91	6053700
2004-12-06	61.66	61.99	61.66	61.83	3369400
2004-12-07	61.05	61.95	60.35	60.41	11385900
2004-12-08	60.93	61.45	60.80	61.15	5990700
2004-12-09	61.15	61.50	60.75	61.31	7539100
2004-12-10	61.49	62.59	60.25	60.25	8732900
2004-12-13	60.48	60.82	59.60	60.64	8681000
2004-12-14	60.50	61.57	60.33	61.43	7057700
2004-12-15	61.05	61.38	60.62	60.90	7329000
2004-12-16	61.80	64.24	61.55	63.45	28705900
2004-12-17	62.96	64.25	62.95	63.58	18006800
2004-12-20	63.58	63.90	62.92	63.07	8646100
2004-12-21	63.08	63.10	62.62	62.95	9117100
2004-12-22	62.30	63.41	62.30	63.30	6678000
2004-12-23	63.05	63.76	63.05	63.60	5552700
2004-12-27	63.78	63.98	63.53	63.53	4677700
2004-12-28	63.76	63.90	63.60	63.76	4089000
2004-12-29	63.60	63.70	63.35	63.53	4583100
2004-12-30	63.70	63.84	63.50	63.55	3206800
2004-12-31	63.70	63.75	63.33	63.42	2949600
2005-01-03	63.35	63.55	62.69	62.90	7859500
2005-01-04	63.10	63.24	62.62	62.70	6989600
2005-01-05	62.87	63.09	62.59	62.66	6888100
2005-01-06	62.75	63.09	62.69	62.84	5277500
2005-01-07	62.98	63.00	62.57	62.61	5037800
2005-01-10	62.73	63.22	62.60	63.10	5419300
2005-01-11	62.85	63.10	62.63	62.88	4880000
2005-01-12	62.95	63.41	62.57	63.32	6093800
2005-01-13	63.15	63.29	61.88	61.97	9014700
2005-01-14	62.45	62.75	62.22	62.70	6820200
2005-01-18	62.23	63.06	62.23	63.03	6122900
2005-01-19	63.03	63.28	62.65	62.82	4697100
2005-01-20	62.82	62.94	62.40	62.49	5274600
2005-01-21	62.36	62.59	61.85	61.85	6426300
2005-01-24	61.85	61.93	61.20	61.49	5938600
2005-01-25	61.90	63.85	61.90	63.72	11172300
2005-01-26	63.24	64.98	62.74	64.65	12781800
2005-01-27	64.37	64.65	64.19	64.22	6360100
2005-01-28	64.38	64.81	64.26	64.62	6968700
2005-01-31	64.93	64.96	64.35	64.70	6168900
2005-02-01	64.61	65.42	64.52	65.42	7340300
2005-02-02	65.20	66.05	65.18	66.00	7068000
2005-02-03	65.78	66.00	65.47	65.65	5022300
2005-02-04	65.47	66.24	65.46	66.24	4851300
2005-02-07	66.25	66.51	65.87	66.45	4892100
2005-02-08	66.46	66.64	66.14	66.33	6379900
2005-02-09	66.36	66.48	65.97	66.19	4529800
2005-02-10	66.06	66.22	65.87	66.13	4002900
2005-02-11	65.99	66.89	65.90	66.60	6584400
2005-02-14	66.61	66.61	65.80	66.00	5217600
2005-02-15	65.82	66.01	65.54	65.91	4186400
2005-02-16	65.68	65.87	65.42	65.74	4607500
2005-02-17	65.70	65.70	65.34	65.35	5354200
2005-02-18	65.44	65.59	65.21	65.43	6185200
2005-02-22	65.05	65.87	65.05	65.07	8299800
2005-02-23	65.40	65.55	65.21	65.41	4928200
2005-02-24	65.35	65.95	65.08	65.89	4817000
2005-02-25	65.86	66.29	65.85	66.22	6456100
2005-02-28	66.07	66.24	65.60	65.60	6833700
2005-03-01	66.47	66.99	66.41	66.65	8467400
2005-03-02	66.55	67.15	66.12	66.96	6991900
2005-03-03	67.10	67.10	66.51	66.75	5791900
2005-03-04	67.19	67.75	67.01	67.74	8306000
2005-03-07	67.90	68.68	67.85	68.44	9389500
2005-03-08	68.05	68.40	68.00	68.19	8537100
2005-03-09	68.10	68.11	67.70	67.76	6375500
2005-03-10	67.87	68.27	67.80	68.00	5041700
2005-03-11	68.01	68.25	67.49	67.60	5807000
2005-03-14	67.59	67.83	67.49	67.82	5589000
2005-03-15	67.84	67.85	67.26	67.26	5014000
2005-03-16	67.10	67.45	67.05	67.05	5408700
2005-03-17	66.83	67.37	66.81	66.99	4405800
2005-03-18	67.00	67.25	66.66	67.25	10640700
2005-03-21	67.25	67.25	66.66	66.85	5178600
2005-03-22	66.65	67.23	66.65	66.79	5072300
2005-03-23	66.83	68.20	66.82	68.20	9565500
2005-03-24	68.20	68.52	67.96	68.09	8876600
2005-03-28	68.23	68.50	68.17	68.35	5145100
2005-03-29	68.05	68.12	67.70	67.92	9428000
2005-03-30	67.93	68.25	67.90	68.05	6516300
2005-03-31	67.38	67.46	67.00	67.16	12551500
2005-04-01	67.32	67.45	66.65	66.85	11052700
2005-04-04	66.95	68.09	66.85	67.98	8684900
2005-04-05	67.98	69.05	67.78	69.01	9114300
2005-04-06	69.11	69.20	68.65	68.81	5689800
2005-04-07	68.60	69.25	68.47	69.24	4975300
2005-04-08	69.46	69.48	68.64	68.64	4822800
2005-04-11	68.80	69.26	68.70	68.89	4449500
2005-04-12	68.28	68.71	67.85	68.64	9775400
2005-04-13	68.45	68.99	68.45	68.59	7138400
2005-04-14	68.60	69.26	68.23	69.25	8069600
2005-04-15	69.89	69.99	69.30	69.40	12990700
2005-04-18	69.30	69.31	68.47	69.04	9164900
2005-04-19	69.87	69.95	68.41	69.05	9343700
2005-04-20	69.05	69.15	67.85	68.10	7882400
2005-04-21	68.33	68.48	67.83	68.29	7696200
2005-04-22	68.33	68.78	67.99	68.49	7021900
2005-04-25	69.00	69.50	68.44	68.54	5981500
2005-04-26	68.40	68.69	68.00	68.02	5866900
2005-04-27	67.84	68.40	67.68	68.33	5966400
2005-04-28	68.10	68.34	67.62	67.66	6406300
2005-04-29	67.82	68.63	67.79	68.63	6540900
2005-05-02	68.68	68.83	68.35	68.78	4361200
2005-05-03	68.82	68.83	68.32	68.73	5716300
2005-05-04	68.15	68.25	67.65	68.22	8439700
2005-05-05	68.25	68.60	67.90	68.51	6279600
2005-05-06	68.87	68.87	68.15	68.21	4731000
2005-05-09	68.10	68.29	67.77	68.17	6766100
2005-05-10	68.00	68.15	67.46	67.73	6870600
2005-05-11	67.82	68.11	67.24	67.95	4969700
2005-05-12	68.08	68.14	67.25	67.65	4845300
2005-05-13	67.15	67.38	66.76	67.10	5954700
2005-05-16	67.11	67.64	67.10	67.64	3943500
2005-05-17	67.32	67.95	67.07	67.91	5294400
2005-05-18	68.00	68.08	67.48	67.60	8495100
2005-05-19	67.55	67.73	67.27	67.41	8134400
2005-05-20	67.65	67.65	67.09	67.20	6191100
2005-05-23	67.30	67.58	67.04	67.26	5877000
2005-05-24	67.30	67.69	67.26	67.60	8353300
2005-05-25	67.62	67.70	67.20	67.47	4725900
2005-05-26	68.00	68.00	67.37	67.42	5032300
2005-05-27	67.50	67.68	67.43	67.43	4409900
2005-05-31	67.68	67.69	67.10	67.10	6398300
2005-06-01	67.10	67.61	67.05	67.31	4966200
2005-06-02	67.25	67.25	66.87	67.00	6761600
2005-06-03	66.83	66.95	66.36	66.44	6526000
2005-06-06	66.59	66.72	66.30	66.38	7041700
2005-06-07	66.73	66.94	66.51	66.54	5520700
2005-06-08	66.85	66.85	66.25	66.36	5296300
2005-06-09	66.32	66.86	66.15	66.73	5228900
2005-06-10	66.50	66.71	65.73	66.48	5248400
2005-06-13	66.25	66.95	66.23	66.47	5413400
2005-06-14	66.41	66.80	66.36	66.58	3981700
2005-06-15	66.55	66.55	66.03	66.35	4655300
2005-06-16	66.17	66.58	66.11	66.30	4434800
2005-06-17	65.41	66.75	65.41	66.56	13877800
2005-06-20	66.38	66.80	66.20	66.55	8199500
2005-06-21	66.35	66.70	66.20	66.53	8668900
2005-06-22	66.65	66.67	65.97	66.00	8873100
2005-06-23	65.88	66.10	65.19	65.35	8927500
2005-06-24	65.70	66.29	65.00	65.58	18319900
2005-06-27	65.52	65.91	65.49	65.65	6900200
2005-06-28	64.43	66.10	64.43	66.07	6071700
2005-06-29	65.95	65.99	65.40	65.70	7808300
2005-06-30	65.62	65.68	64.61	65.00	9344300
2005-07-01	64.82	65.43	64.82	64.95	6718200
2005-07-05	64.40	65.25	64.38	64.85	6384100
2005-07-06	64.90	64.93	64.15	64.15	6661400
2005-07-07	64.10	64.10	63.52	63.92	8278900
2005-07-08	63.90	64.30	63.53	64.28	8144900
2005-07-11	64.28	64.82	64.11	64.79	6528500
2005-07-12	64.79	65.00	64.61	64.78	5141600
2005-07-13	64.62	64.89	64.35	64.42	6809800
2005-07-14	64.70	64.88	64.32	64.60	6521400
2005-07-15	64.57	65.15	64.57	65.03	6444500
2005-07-18	64.85	65.07	64.45	64.60	5938000
2005-07-19	64.55	65.06	64.50	65.02	11069400
2005-07-20	64.87	64.96	64.35	64.96	7312600
2005-07-21	64.87	64.87	63.98	63.98	9850100
2005-07-22	64.40	64.40	64.00	64.32	5398400
2005-07-25	64.25	64.29	63.30	63.34	6741900
2005-07-26	62.84	63.37	62.67	62.67	12640400
2005-07-27	63.10	64.77	63.02	64.54	10789500
2005-07-28	64.48	64.84	64.12	64.73	6391600
2005-07-29	64.68	64.78	63.94	63.96	6143200
2005-08-01	64.25	65.35	64.25	64.50	7348200
2005-08-02	64.64	64.71	64.17	64.63	5554800
2005-08-03	64.38	65.01	64.31	64.87	5090400
2005-08-04	64.74	64.95	64.12	64.15	4049200
2005-08-05	64.02	64.08	63.54	63.54	5019400
2005-08-08	63.54	63.68	63.23	63.44	4002000
2005-08-09	63.62	64.02	63.45	64.02	4601200
2005-08-10	64.16	64.66	63.75	63.85	5351200
2005-08-11	63.85	64.50	63.75	64.31	4688300
2005-08-12	64.03	64.17	63.47	63.56	4850200
2005-08-15	63.42	63.59	63.02	63.35	5402600
2005-08-16	63.32	63.38	62.84	63.01	5432300
2005-08-17	63.22	63.78	63.17	63.50	5578500
2005-08-18	63.45	64.44	63.32	64.25	9326100
2005-08-19	63.92	64.15	63.56	63.57	6121400
2005-08-22	64.00	64.06	63.32	63.50	5380900
2005-08-23	63.52	63.58	62.43	62.76	8909000
2005-08-24	62.69	62.94	62.14	62.25	8021300
2005-08-25	62.55	63.20	62.45	62.53	6143000
2005-08-26	62.35	62.41	61.94	61.94	5206200
2005-08-29	61.78	63.12	61.65	63.01	6364800
2005-08-30	62.67	63.06	62.35	63.00	7581500
2005-08-31	63.00	63.50	62.06	63.39	8006900
2005-09-01	63.18	63.73	62.89	63.13	6161300
2005-09-02	63.35	63.58	62.85	62.90	4130400
2005-09-06	63.25	64.02	63.21	63.79	7373700
2005-09-07	64.00	64.89	63.94	64.80	7817400
2005-09-08	65.00	65.00	63.95	64.10	6475900
2005-09-09	64.35	64.98	64.10	64.73	5124300
2005-09-12	64.73	64.95	64.53	64.68	5923500
2005-09-13	64.51	64.70	64.00	64.05	6670100
2005-09-14	64.47	64.71	64.13	64.30	7406200
2005-09-15	64.38	64.49	64.16	64.37	4896200
2005-09-16	64.58	65.22	64.35	65.18	12995300
2005-09-19	65.19	65.20	64.50	64.65	7212500
2005-09-20	64.73	64.80	64.30	64.40	5301000
2005-09-21	63.95	65.31	63.91	64.70	7173600
2005-09-22	64.46	65.33	64.41	64.68	7239000
2005-09-23	64.90	64.91	63.89	63.99	7814400
2005-09-26	64.23	64.45	63.76	63.87	5981900
2005-09-27	63.90	63.95	63.13	63.45	6244000
2005-09-28	63.27	63.61	63.10	63.21	5573200
2005-09-29	62.95	63.85	62.90	63.75	6285300
2005-09-30	63.90	63.94	63.00	63.28	5646500
2005-10-03	63.18	63.25	62.51	62.58	6826600
2005-10-04	62.90	63.28	62.45	63.05	6950300
2005-10-05	62.90	63.19	62.22	62.25	6667700
2005-10-06	62.57	62.59	61.18	61.57	12716200
2005-10-07	61.80	61.80	61.12	61.34	11685000
2005-10-10	61.28	62.17	60.53	61.47	7672600
2005-10-11	61.57	61.68	61.08	61.29	7801000
2005-10-12	61.43	62.10	61.15	61.80	8046500
2005-10-13	61.80	64.60	61.77	64.02	19778100
2005-10-14	64.03	64.04	63.43	63.70	13318800
2005-10-17	63.65	63.65	62.67	63.00	9214800
2005-10-18	63.61	64.00	62.66	62.97	19695000
2005-10-19	63.10	64.35	62.69	64.32	13733400
2005-10-20	64.40	64.59	63.90	64.17	8621500
2005-10-21	64.30	64.49	63.88	64.07	13887900
2005-10-24	64.20	64.50	63.45	64.10	8744600
2005-10-25	63.77	63.95	63.26	63.58	7066600
2005-10-26	63.20	63.58	62.58	62.81	8961100
2005-10-27	62.50	62.52	61.05	61.44	14097200
2005-10-28	62.05	62.99	61.73	62.95	8903800
2005-10-31	62.91	63.00	62.55	62.62	9769300
2005-11-01	62.48	62.74	61.80	61.90	9859100
2005-11-02	61.86	62.70	61.05	61.30	15350500
2005-11-03	61.30	61.55	60.96	61.20	16977300
2005-11-04	61.20	61.33	60.00	60.88	15227200
2005-11-07	60.50	61.58	60.20	61.43	9768400
2005-11-08	60.95	61.20	60.64	60.77	7394800
2005-11-09	60.92	61.40	60.59	61.02	7059600
2005-11-10	61.02	61.60	60.59	61.41	6115400
2005-11-11	61.25	61.39	60.92	60.92	5902300
2005-11-14	61.07	61.12	60.43	60.51	8901900
2005-11-15	62.09	63.50	61.85	62.83	37611100
2005-11-16	63.78	63.78	62.65	63.25	15168600
2005-11-17	63.62	63.66	63.07	63.34	10596300
2005-11-18	63.75	63.77	62.34	62.55	11695900
2005-11-21	62.55	62.55	61.70	61.99	11069200
2005-11-22	61.72	61.80	61.15	61.61	10625600
2005-11-23	61.45	61.84	61.30	61.67	7681900
2005-11-25	62.10	62.34	61.95	62.15	5094100
2005-11-28	62.75	62.95	62.20	62.40	12698500
2005-11-29	62.80	62.81	61.96	62.00	8675700
2005-11-30	62.00	62.63	61.72	61.75	7696000
2005-12-01	61.85	62.06	61.63	61.69	6963600
2005-12-02	61.61	61.80	61.20	61.21	6818000
2005-12-05	61.60	62.00	60.73	61.05	21946800
2005-12-06	61.25	61.25	60.40	60.47	14823200
2005-12-07	60.39	60.45	59.76	60.04	14538400
2005-12-08	60.04	60.75	59.87	60.08	10415300
2005-12-09	60.00	60.35	59.98	60.10	8127100
2005-12-12	60.15	60.26	60.01	60.15	7960900
2005-12-13	60.13	60.50	59.99	60.25	12785500
2005-12-14	60.40	60.48	60.06	60.11	10199000
2005-12-15	60.15	60.35	60.00	60.16	6942500
2005-12-16	60.33	61.35	60.19	60.86	13197200
2005-12-19	61.55	62.00	61.10	61.19	10639100
2005-12-20	60.92	61.19	60.67	60.78	6946700
2005-12-21	60.98	61.20	60.70	60.88	6282100
2005-12-22	60.96	61.32	60.56	61.32	5179100
2005-12-23	61.30	61.51	61.01	61.11	3591100
2005-12-27	61.12	61.20	60.27	60.30	6324400
2005-12-28	60.30	60.66	60.30	60.42	5603100
2005-12-29	60.53	60.70	60.04	60.25	5325100
2005-12-30	60.10	60.25	60.03	60.10	5261300
2006-01-03	61.07	61.85	61.05	61.63	10703100
2006-01-04	61.93	62.64	61.76	62.58	9068100
2006-01-05	62.57	62.95	62.10	62.32	9852600
2006-01-06	62.36	62.74	62.14	62.60	5919200
2006-01-09	62.52	63.01	62.43	62.99	7103700
2006-01-10	62.52	63.10	62.50	63.10	6656700
2006-01-11	62.96	62.99	61.94	62.50	8824100
2006-01-12	62.50	62.55	61.80	62.21	7262400
2006-01-13	61.90	62.29	61.42	61.82	7043600
2006-01-17	61.31	62.07	61.10	61.28	9674000
2006-01-18	61.75	62.24	61.35	62.19	7547400
2006-01-19	62.30	62.62	61.70	62.17	7494700
2006-01-20	61.24	62.30	60.73	60.80	11023500
2006-01-23	60.75	61.24	60.61	61.19	7213100
2006-01-24	60.19	60.79	59.36	59.36	19956800
2006-01-25	61.00	61.00	58.04	58.50	25368800
2006-01-26	58.75	59.50	58.56	58.64	15946100
2006-01-27	58.95	59.21	58.35	58.71	11596300
2006-01-30	58.71	58.75	58.04	58.40	11877300
2006-01-31	58.15	58.34	57.45	57.54	20563700
2006-02-01	57.67	58.42	57.65	57.86	13406000
2006-02-02	58.35	58.38	57.59	57.65	10014200
2006-02-03	57.26	57.50	57.02	57.38	11020100
2006-02-06	57.50	57.56	56.81	56.85	10618900
2006-02-07	57.00	57.33	56.70	56.80	10338700
2006-02-08	57.05	58.74	56.93	58.60	14627400
2006-02-09	59.15	59.71	58.30	58.55	12131200
2006-02-10	58.70	58.76	58.24	58.39	8158200
2006-02-13	58.38	58.64	58.04	58.50	5015500
2006-02-14	58.70	59.27	58.70	59.05	9817100
2006-02-15	59.08	59.40	58.70	59.10	8314500
2006-02-16	59.45	59.45	58.58	58.98	11893700
2006-02-17	59.18	59.27	58.74	59.07	6773400
2006-02-21	59.13	59.32	58.75	59.14	6489200
2006-02-22	59.01	59.20	58.70	59.03	8647200
2006-02-23	59.00	59.06	58.45	58.59	9753300
2006-02-24	58.69	58.69	57.42	57.76	10373100
2006-02-27	57.96	58.55	57.83	57.91	7007800
2006-02-28	57.81	57.92	57.42	57.65	8942200
2006-03-01	57.62	57.82	57.45	57.66	7141200
2006-03-02	57.50	58.26	57.45	57.69	7794500
2006-03-03	57.55	58.12	57.47	57.47	6462400
2006-03-06	57.57	58.07	57.51	57.85	7349500
2006-03-07	57.53	58.31	57.53	58.22	9560000
2006-03-08	58.15	58.85	57.83	58.74	7423700
2006-03-09	58.95	58.97	58.25	58.31	8570900
2006-03-10	58.65	59.04	58.50	59.04	9240900
2006-03-13	59.35	59.37	59.00	59.08	6219700
2006-03-14	59.15	59.40	59.03	59.29	7888100
2006-03-15	59.15	59.95	59.10	59.80	8900800
2006-03-16	59.95	60.23	59.70	60.02	10785400
2006-03-17	60.40	60.40	60.15	60.34	11512300
2006-03-20	60.40	60.55	60.30	60.48	5889200
2006-03-21	60.78	60.84	60.41	60.57	7880000
2006-03-22	60.30	61.10	60.30	61.00	6843000
2006-03-23	60.77	60.90	60.62	60.81	6944600
2006-03-24	60.66	60.80	60.29	60.39	5179200
2006-03-27	60.07	60.40	59.75	59.94	7469400
2006-03-28	59.80	59.87	59.51	59.60	7750000
2006-03-29	59.62	59.80	59.35	59.51	6631700
2006-03-30	59.22	59.65	59.20	59.35	7838600
2006-03-31	59.45	59.73	59.06	59.22	9704000
2006-04-03	59.49	59.76	59.12	59.17	9271700
2006-04-04	59.27	59.31	58.75	58.82	9506700
2006-04-05	58.60	58.98	58.31	58.40	8809200
2006-04-06	58.40	58.74	58.11	58.50	6432000
2006-04-07	58.45	58.72	57.70	57.83	8974300
2006-04-10	57.85	57.91	57.52	57.71	9309100
2006-04-11	57.71	58.02	57.32	57.75	9114500
2006-04-12	57.85	57.99	57.76	57.87	6708200
2006-04-13	57.84	58.00	57.53	57.91	7339900
2006-04-17	57.68	57.82	57.46	57.65	8810800
2006-04-18	57.70	58.14	57.67	58.13	12658300
2006-04-19	58.28	58.38	57.85	58.02	9145600
2006-04-20	58.06	58.50	58.02	58.22	7619600
2006-04-21	58.50	58.60	58.06	58.37	10014200
2006-04-24	58.51	58.61	58.19	58.33	8139300
2006-04-25	58.32	58.45	58.12	58.21	8543400
2006-04-26	58.38	58.64	58.29	58.54	10586700
2006-04-27	58.20	58.92	58.20	58.65	11577800
2006-04-28	58.65	58.79	58.50	58.61	8572000
2006-05-01	58.71	58.78	58.55	58.59	7541800
2006-05-02	58.77	58.96	58.60	58.67	5591900
2006-05-03	58.53	58.70	58.24	58.35	9377700
2006-05-04	58.44	58.47	58.19	58.26	7798600
2006-05-05	58.50	58.82	58.35	58.70	7049700
2006-05-08	58.70	58.88	58.65	58.71	5945200
2006-05-09	58.70	58.79	58.32	58.36	7158300
2006-05-10	58.40	58.49	58.25	58.32	7834700
2006-05-11	58.66	59.07	58.60	58.84	9805800
2006-05-12	58.40	59.25	58.40	58.83	10235800
2006-05-15	58.97	60.01	58.90	59.97	10776200
2006-05-16	59.96	60.48	59.85	60.25	8264500
2006-05-17	60.00	60.79	59.95	60.13	13707900
2006-05-18	60.30	60.48	60.04	60.14	8518000
2006-05-19	60.16	60.24	59.63	59.90	13160600
2006-05-22	59.68	60.20	59.65	59.86	9614000
2006-05-23	60.15	60.55	59.97	60.00	10327900
2006-05-24	60.12	60.93	59.99	60.79	12877100
2006-05-25	60.91	60.91	60.15	60.45	8717200
2006-05-26	60.84	60.89	60.48	60.69	6199600
2006-05-30	60.48	60.55	59.82	59.85	7840900
2006-05-31	60.14	60.28	59.88	60.22	8260300
2006-06-01	60.25	60.70	60.21	60.65	5661800
2006-06-02	60.70	61.01	60.45	60.74	6666600
2006-06-05	60.35	60.50	60.09	60.13	6921900
2006-06-06	60.44	61.25	60.36	60.94	10568900
2006-06-07	61.12	61.69	61.01	61.17	9507200
2006-06-08	61.18	61.75	61.04	61.56	12528800
2006-06-09	61.43	61.68	61.32	61.38	8621700
2006-06-12	61.45	61.66	61.34	61.38	6507600
2006-06-13	61.55	61.69	61.01	61.05	12088300
2006-06-14	61.28	61.38	60.96	61.25	8972700
2006-06-15	61.15	61.51	60.92	61.47	8863300
2006-06-16	61.30	61.75	61.30	61.68	11648700
2006-06-19	61.60	61.68	61.32	61.35	9989800
2006-06-20	61.37	61.70	61.21	61.53	6927900
2006-06-21	61.50	61.90	61.50	61.79	6998600
2006-06-22	61.30	62.00	60.92	61.18	7812800
2006-06-23	61.06	61.74	61.00	61.32	5004600
2006-06-26	59.60	60.26	59.50	60.21	15467400
2006-06-27	60.22	60.26	59.51	59.55	10361800
2006-06-28	59.52	59.58	58.97	59.23	9490700
2006-06-29	59.25	60.15	59.10	59.89	8491000
2006-06-30	60.14	60.35	59.91	59.92	10294200
2006-07-03	60.13	60.38	60.02	60.15	3302400
2006-07-05	59.80	60.42	59.80	60.04	6556400
2006-07-06	60.12	60.69	60.05	60.52	5631800
2006-07-07	60.60	60.87	60.43	60.62	5353000
2006-07-10	60.85	60.99	60.70	60.95	4727000
2006-07-11	60.95	60.99	60.60	60.77	7125300
2006-07-12	60.81	60.95	60.57	60.62	6165400
2006-07-13	60.73	60.76	60.17	60.27	7978600
2006-07-14	60.31	61.06	60.15	60.46	7475200
2006-07-17	60.55	61.30	60.55	60.90	6284200
2006-07-18	60.80	61.02	59.68	60.60	8299100
2006-07-19	60.82	61.49	60.49	61.31	7893000
2006-07-20	61.20	61.73	61.20	61.37	5329600
2006-07-21	61.67	61.99	61.57	61.73	8651200
2006-07-24	61.67	62.00	61.63	61.98	7281800
2006-07-25	61.50	62.00	61.49	61.90	6303300
2006-07-26	61.75	62.15	61.65	62.05	5653600
2006-07-27	62.15	62.57	62.05	62.56	7657800
2006-07-28	62.55	63.00	62.45	62.92	7784000
2006-07-31	62.67	62.88	62.53	62.55	6488900
2006-08-01	62.38	62.85	62.29	62.68	4549600
2006-08-02	63.10	63.20	62.88	63.15	7382400
2006-08-03	63.10	63.34	63.04	63.08	6381000
2006-08-04	63.25	63.70	63.18	63.53	6642000
2006-08-07	63.25	63.44	63.16	63.27	6261600
2006-08-08	63.42	63.71	63.40	63.56	5236200
2006-08-09	63.68	63.72	63.03	63.32	6111600
2006-08-10	63.36	63.75	63.31	63.55	5402400
2006-08-11	63.56	63.79	63.40	63.47	7513400
2006-08-14	63.95	64.00	63.74	63.91	7369900
2006-08-15	64.00	64.48	63.85	64.41	7186200
2006-08-16	64.48	64.75	64.42	64.61	5646800
2006-08-17	64.66	64.68	64.13	64.23	8482200
2006-08-18	64.39	64.60	64.15	64.42	7185900
2006-08-21	64.27	64.57	64.19	64.27	7325500
2006-08-22	64.24	64.34	64.03	64.16	6228700
2006-08-23	64.00	64.06	63.80	63.91	6468400
2006-08-24	64.30	65.13	64.24	65.08	10629900
2006-08-25	64.73	64.89	64.61	64.67	5428500
2006-08-28	64.79	64.87	64.55	64.58	5968700
2006-08-29	64.50	64.65	64.30	64.60	5298700
2006-08-30	64.72	64.80	64.60	64.63	4422100
2006-08-31	64.66	64.74	64.42	64.66	4600700
2006-09-01	64.87	64.89	64.58	64.72	4693100
2006-09-05	64.60	64.74	64.21	64.31	6995100
2006-09-06	64.00	64.25	63.92	63.92	8449800
2006-09-07	63.51	63.70	63.25	63.46	7407100
2006-09-08	63.51	63.75	63.38	63.59	4913400
2006-09-11	63.65	64.06	63.59	64.04	5173800
2006-09-12	63.96	64.09	63.73	63.83	6807400
2006-09-13	63.95	64.03	63.78	63.81	6136300
2006-09-14	63.75	63.85	63.42	63.73	5380500
2006-09-15	63.60	64.14	63.60	63.79	9497800
2006-09-18	63.95	64.33	63.89	64.16	6963100
2006-09-19	64.16	64.20	63.95	64.18	5243800
2006-09-20	64.40	64.50	64.14	64.19	6170600
2006-09-21	64.17	64.41	64.05	64.23	7401900
2006-09-22	64.04	64.11	63.85	63.96	5593600
2006-09-25	64.25	64.34	64.02	64.19	5693400
2006-09-26	64.40	64.72	64.35	64.67	5894200
2006-09-27	64.54	64.87	64.52	64.82	5509400
2006-09-28	64.88	65.04	64.81	64.90	5016000
2006-09-29	64.94	65.01	64.65	64.94	7651000
2006-10-02	65.00	65.33	64.94	65.09	6237000
2006-10-03	65.06	65.68	64.97	65.50	6936900
2006-10-04	65.54	65.88	65.37	65.83	6103700
2006-10-05	65.30	65.64	65.11	65.11	7996600
2006-10-06	65.01	65.16	64.86	65.06	7006700
2006-10-09	64.90	65.00	64.66	64.87	5545600
2006-10-10	64.84	64.98	64.70	64.96	6015400
2006-10-11	64.89	65.20	64.80	65.10	4853600
2006-10-12	65.23	65.29	64.78	64.84	7891600
2006-10-13	65.74	65.74	64.50	64.58	6413600
2006-10-16	65.05	65.08	64.70	64.93	6351400
2006-10-17	65.63	66.50	65.50	66.08	15308200
2006-10-18	66.68	68.15	66.50	68.15	17880100
2006-10-19	68.00	68.22	67.84	68.04	8593600
2006-10-20	68.40	69.14	68.27	68.62	12064000
2006-10-23	68.35	69.41	68.33	69.10	8897300
2006-10-24	68.60	68.86	68.26	68.75	10627300
2006-10-25	68.75	68.95	68.47	68.83	7004200
2006-10-26	68.77	68.89	68.08	68.82	8146500
2006-10-27	68.60	68.64	68.00	68.17	7940900
2006-10-30	68.33	68.36	67.55	67.70	9175500
2006-10-31	67.80	67.80	67.23	67.40	11950600
2006-11-01	67.38	67.57	66.85	67.18	11146300
2006-11-02	67.15	68.00	67.09	67.90	10374400
2006-11-03	68.00	68.32	67.76	67.81	7105700
2006-11-06	68.23	68.49	67.59	68.42	8041300
2006-11-07	68.17	69.03	68.14	68.71	10671300
2006-11-08	68.03	68.30	67.41	67.99	14318400
2006-11-09	67.52	67.74	65.82	66.15	16575100
2006-11-10	66.00	66.31	65.48	66.29	10113300
2006-11-13	66.25	66.78	65.75	65.94	8795600
2006-11-14	65.42	66.73	65.31	66.56	11365200
2006-11-15	66.56	67.00	66.42	66.54	7773700
2006-11-16	66.50	66.64	65.81	66.53	10445800
2006-11-17	66.64	67.60	66.55	67.24	11117600
2006-11-20	67.58	67.60	66.83	67.01	7973900
2006-11-21	66.90	67.06	66.31	66.60	8304700
2006-11-22	66.51	66.95	66.49	66.77	6992300
2006-11-24	66.50	66.55	65.85	65.85	2912400
2006-11-27	65.50	65.83	65.22	65.65	9429200
2006-11-28	65.55	66.08	65.51	65.97	8083800
2006-11-29	65.90	66.32	65.73	66.20	6778900
2006-11-30	66.20	66.43	65.68	65.91	7799300
2006-12-01	65.91	66.06	65.33	65.97	8947400
2006-12-04	66.39	66.72	65.81	66.28	7791600
2006-12-05	66.35	66.37	65.94	66.17	6593800
2006-12-06	66.25	66.25	65.80	66.03	7147200
2006-12-07	66.25	66.64	65.95	66.06	10425400
2006-12-08	65.90	66.25	65.68	65.95	6126200
2006-12-11	65.96	66.00	65.46	65.70	7730600
2006-12-12	65.78	65.90	65.29	65.58	8936900
2006-12-13	65.80	66.00	65.42	65.47	8856700
2006-12-14	65.78	66.62	65.52	66.25	9258300
2006-12-15	66.40	66.57	65.50	66.29	12798200
2006-12-18	66.22	66.84	66.22	66.60	7896700
2006-12-19	66.65	67.25	66.63	66.88	10245500
2006-12-20	66.88	66.89	66.34	66.43	9828300
2006-12-21	66.23	66.38	65.88	66.00	8729100
2006-12-22	65.78	65.95	65.45	65.65	6067600
2006-12-26	65.60	65.78	65.48	65.64	3804300
2006-12-27	65.94	66.15	65.78	66.01	5169300
2006-12-28	65.86	66.60	65.86	66.42	5450800
2006-12-29	66.17	66.57	65.86	66.02	5877300
2007-01-03	66.13	67.10	66.11	66.40	12845400
2007-01-04	65.90	67.62	65.90	67.23	11311800
2007-01-05	66.80	67.25	66.50	66.62	8141100
2007-01-08	66.51	66.75	66.05	66.51	6180400
2007-01-09	66.60	66.85	66.13	66.26	7149500
2007-01-10	66.56	66.56	66.07	66.15	6528800
2007-01-11	66.40	66.84	66.28	66.73	6371600
2007-01-12	66.45	66.80	66.30	66.64	6189400
2007-01-16	66.65	66.75	66.30	66.54	7964700
2007-01-17	66.60	67.38	66.42	66.87	9189900
2007-01-18	66.46	67.99	66.30	67.71	10696500
2007-01-19	68.00	68.22	67.53	67.76	13473300
2007-01-22	68.00	68.11	67.17	67.18	10245900
2007-01-23	66.99	67.24	66.13	66.58	9698800
2007-01-24	66.41	67.09	66.30	67.01	7665500
2007-01-25	66.81	67.04	66.50	66.68	7727900
2007-01-26	66.68	66.87	65.99	66.07	10773000
2007-01-29	66.25	66.40	66.00	66.15	8152800
2007-01-30	66.15	66.60	66.10	66.39	7172100
2007-01-31	66.39	67.02	66.15	66.80	8173100
2007-02-01	66.80	67.07	66.50	67.01	9232600
2007-02-02	67.00	67.15	66.49	66.58	11317420
2007-02-05	66.38	66.60	66.10	66.30	7526200
2007-02-06	66.39	66.43	65.79	66.00	8180100
2007-02-07	66.00	66.10	65.65	65.80	7795300
2007-02-08	65.76	65.97	65.60	65.76	7340100
2007-02-09	65.86	66.10	65.53	65.60	7107600
2007-02-12	65.72	65.87	65.36	65.46	6067741
2007-02-13	65.41	65.52	65.28	65.38	8583851
2007-02-14	65.56	65.90	65.40	65.85	7255107
2007-02-15	65.75	65.93	65.59	65.79	7350800
2007-02-16	65.65	65.74	65.24	65.51	12927800
2007-02-20	65.40	65.83	65.26	65.46	9384300
2007-02-21	65.26	65.40	64.96	65.00	12036400
2007-02-22	64.97	65.07	64.65	64.78	12931000
2007-02-23	64.61	64.61	63.99	64.15	11588200
2007-02-26	64.25	64.49	64.01	64.30	10483197
2007-02-27	64.00	64.24	62.72	63.05	18720600
2007-02-28	63.27	63.72	62.82	62.93	16705700
2007-03-01	62.35	62.93	61.75	62.45	14580139
2007-03-02	62.30	62.45	61.73	61.95	13773000
2007-03-05	61.45	62.35	61.45	61.83	16051400
2007-03-06	62.15	62.22	61.37	61.70	19244550
2007-03-07	61.65	62.53	61.59	61.86	14139800
2007-03-08	62.00	62.25	61.65	61.72	14670700
2007-03-09	62.18	62.31	61.94	62.14	10011500
2007-03-12	62.25	62.35	61.41	61.79	13310600
2007-03-13	61.40	61.73	60.61	60.77	17202700
2007-03-14	60.99	61.15	60.11	60.71	16218104
2007-03-15	60.70	60.81	60.35	60.53	10110146
2007-03-16	60.57	60.88	60.25	60.51	15556300
2007-03-19	60.65	60.80	60.37	60.73	10425360
2007-03-20	60.66	61.34	60.65	61.07	9903850
2007-03-21	61.07	61.32	60.48	61.22	16304980
2007-03-22	61.22	61.48	60.79	60.86	13321587
2007-03-23	61.25	61.25	60.35	60.51	17677956
2007-03-26	60.80	60.80	59.87	60.25	17387414
2007-03-27	60.10	60.21	59.98	60.03	12692375
2007-03-28	60.00	60.40	59.87	60.00	16112364
2007-03-29	60.38	60.48	60.02	60.34	16849846
2007-03-30	60.43	60.45	59.95	60.26	13275040
2007-04-02	60.26	60.40	60.03	60.10	9734125
2007-04-03	60.55	60.87	60.25	60.64	12062283
2007-04-04	60.71	61.35	60.55	61.29	12996550
2007-04-05	61.34	61.90	61.23	61.55	9694862
2007-04-09	61.60	61.75	61.37	61.63	5829622
2007-04-10	61.54	61.87	61.46	61.67	9137522
2007-04-11	61.52	62.29	61.50	61.89	14770530
2007-04-12	61.55	61.95	61.50	61.92	9352794
2007-04-13	62.15	62.38	61.89	62.35	14546116
2007-04-16	62.49	63.02	62.41	63.02	13396773
2007-04-17	65.30	65.40	64.43	64.55	29072832
2007-04-18	64.45	64.77	64.15	64.43	11756974
2007-04-19	64.94	65.03	64.30	64.94	12534289
2007-04-20	65.45	65.45	64.87	65.12	15794598
2007-04-23	65.00	65.12	64.68	64.75	10862303
2007-04-24	65.15	65.15	64.36	64.49	10369074
2007-04-25	64.75	65.12	64.50	64.68	12907874
2007-04-26	64.49	64.70	64.15	64.24	10533041
2007-04-27	64.01	64.53	63.85	64.17	9817509
2007-04-30	64.00	64.37	63.75	64.22	13917873
2007-05-01	64.53	64.94	64.26	64.67	10040340
2007-05-02	64.01	64.80	64.00	64.48	8171666
2007-05-03	64.59	64.80	64.14	64.32	9019223
2007-05-04	64.56	64.79	64.16	64.48	6489250
2007-05-07	63.99	64.33	63.59	64.26	10865328
2007-05-08	63.94	64.09	63.50	63.70	10958419
2007-05-09	63.64	64.29	63.31	64.11	13769600
2007-05-10	64.01	64.01	62.47	62.50	23574390
2007-05-11	62.30	63.03	61.65	62.27	23867427
2007-05-14	63.00	63.46	62.56	62.61	16801674
2007-05-15	61.99	62.40	61.66	61.82	21867846
2007-05-16	62.78	63.37	62.41	63.05	17215383
2007-05-17	63.10	63.10	62.53	62.74	13160020
2007-05-18	62.98	63.63	62.80	63.42	13378690
2007-05-21	63.85	64.03	63.38	63.52	10855682
2007-05-22	63.55	63.88	63.30	63.58	8901909
2007-05-23	63.77	64.10	63.64	63.81	9822246
2007-05-24	63.76	64.08	63.46	63.48	11036302
2007-05-25	63.58	63.58	63.09	63.19	8492984
2007-05-29	63.20	63.36	62.79	63.05	10059446
2007-05-30	63.05	63.36	62.76	63.22	10866580
2007-05-31	63.00	63.55	62.97	63.27	12162300
2007-06-01	63.35	63.77	63.02	63.41	10838778
2007-06-04	63.05	63.67	63.01	63.60	10090375
2007-06-05	63.40	63.55	63.02	63.31	11412712
2007-06-06	63.20	63.43	62.55	62.90	11539619
2007-06-07	62.64	62.90	61.99	62.00	14247800
2007-06-08	62.05	62.35	61.46	62.13	13943784
2007-06-11	62.89	62.89	62.15	62.27	9092196
2007-06-12	62.25	62.41	61.76	61.83	11921464
2007-06-13	61.91	62.26	61.32	62.18	14816600
2007-06-14	62.20	62.61	62.18	62.45	9093373
2007-06-15	62.59	63.12	62.57	62.77	16817023
2007-06-18	62.85	62.90	62.23	62.33	8511087
2007-06-19	62.34	62.67	62.20	62.42	11403145
2007-06-20	62.52	62.84	61.99	62.04	11430474
2007-06-21	61.91	62.34	61.79	62.11	10370659
2007-06-22	61.85	61.98	60.73	60.73	22063856
2007-06-25	61.00	61.51	60.97	61.11	12967700
2007-06-26	61.36	61.96	61.32	61.65	13908392
2007-06-27	61.15	61.53	61.07	61.45	14158216
2007-06-28	61.50	61.84	61.20	61.50	9515792
2007-06-29	61.58	61.94	61.21	61.62	12025791
2007-07-02	61.94	62.00	61.38	61.85	8105026
2007-07-03	62.00	62.28	61.88	61.95	4716439
2007-07-05	62.10	62.42	61.87	62.28	8300092
2007-07-06	62.10	62.40	62.00	62.13	7558898
2007-07-09	62.36	63.33	61.99	62.72	18794403
2007-07-10	62.72	62.85	62.12	62.20	14338653
2007-07-11	62.20	62.99	62.15	62.86	11145903
2007-07-12	63.05	63.41	62.62	63.36	11042343
2007-07-13	63.47	63.60	63.01	63.43	8999802
2007-07-16	63.37	63.88	63.28	63.80	13370123
2007-07-17	62.88	63.52	62.28	62.74	27569020
2007-07-18	62.51	62.90	62.02	62.20	16892825
2007-07-19	62.35	62.70	62.06	62.39	12654100
2007-07-20	62.39	62.50	61.72	61.79	13773900
2007-07-23	61.89	62.33	61.85	62.00	9443800
2007-07-24	61.57	62.13	61.42	61.47	10754800
2007-07-25	61.48	61.99	61.19	61.53	10622400
2007-07-26	61.03	61.52	60.75	60.96	23443859
2007-07-27	60.75	61.14	59.72	59.77	23503537
2007-07-30	59.93	60.44	59.77	60.07	13605400
2007-07-31	61.35	61.78	60.50	60.50	21874700
2007-08-01	60.51	61.40	60.45	60.96	17638776
2007-08-02	60.80	61.48	60.75	61.03	17101800
2007-08-03	61.50	61.50	60.41	60.55	12985233
2007-08-06	60.31	62.36	60.31	62.30	14768100
2007-08-07	61.75	62.40	61.55	62.08	18086400
2007-08-08	61.99	62.49	61.20	62.49	15477600
2007-08-09	62.00	62.60	60.83	60.83	20823700
2007-08-10	60.70	61.42	60.50	61.15	15651600
2007-08-13	61.32	61.87	61.13	61.45	11132700
2007-08-14	61.51	61.94	61.11	61.13	18623200
2007-08-15	61.08	61.75	60.78	61.30	13757504
2007-08-16	60.80	61.93	60.73	61.63	24002000
2007-08-17	62.49	62.98	61.35	62.02	18327900
2007-08-20	61.84	62.10	61.54	61.83	12981800
2007-08-21	61.57	61.91	61.50	61.67	12477700
2007-08-22	61.70	62.10	61.62	62.01	12141600
2007-08-23	62.15	62.37	61.97	62.11	8809400
2007-08-24	61.76	61.98	61.35	61.88	9166300
2007-08-27	61.66	61.85	61.51	61.60	10458761
2007-08-28	61.60	61.68	61.23	61.25	14789600
2007-08-29	61.35	61.99	61.26	61.86	10176700
2007-08-30	61.35	61.91	61.35	61.60	8354000
2007-08-31	61.98	62.07	61.65	61.79	13365300
2007-09-04	61.63	62.05	61.60	61.98	9167600
2007-09-05	61.85	61.97	61.45	61.65	11283800
2007-09-06	61.70	61.90	61.61	61.66	7724524
2007-09-07	61.51	62.03	61.26	61.68	13552947
2007-09-10	61.85	61.98	61.57	61.84	10180500
2007-09-11	61.98	62.14	61.72	62.05	9947109
2007-09-12	62.00	62.67	61.95	62.51	11638787
2007-09-13	62.68	63.27	62.57	63.11	13499000
2007-09-14	62.99	63.32	62.87	63.20	9369363
2007-09-17	63.02	63.33	62.70	62.94	11085700
2007-09-18	62.97	63.95	62.94	63.83	12657450
2007-09-19	63.76	64.78	63.65	64.49	17955977
2007-09-20	64.50	65.00	64.18	64.79	12079500
2007-09-21	64.90	65.56	64.79	65.12	17638200
2007-09-24	64.98	65.55	64.75	65.20	12256700
2007-09-25	64.80	65.34	64.75	64.97	10084865
2007-09-26	65.02	65.63	64.86	65.39	12518700
2007-09-27	65.38	65.75	65.35	65.54	9074100
2007-09-28	65.55	65.75	65.34	65.70	8858000
2007-10-01	65.66	66.20	65.66	66.14	12568800
2007-10-02	66.16	66.34	65.88	66.05	9839800
2007-10-03	65.87	66.80	65.82	66.10	9377900
2007-10-04	66.10	66.35	66.00	66.11	8741800
2007-10-05	66.30	66.40	66.20	66.25	9407350
2007-10-08	66.25	66.38	65.95	66.02	5678900
2007-10-09	66.10	66.27	65.94	66.25	7639500
2007-10-10	66.27	66.30	65.67	65.83	8523888
2007-10-11	65.98	66.23	65.83	65.95	10369150
2007-10-12	66.17	66.24	65.81	65.94	7025773
2007-10-15	65.95	66.16	65.41	65.65	9198050
2007-10-16	65.77	66.00	64.61	65.07	14314900
2007-10-17	65.55	65.58	64.72	64.85	10198300
2007-10-18	65.24	65.32	64.69	64.90	13529404
2007-10-19	64.58	65.00	64.16	64.23	15297000
2007-10-22	64.30	64.39	63.55	64.34	11153787
2007-10-23	64.40	64.60	63.96	64.55	7729820
2007-10-24	64.33	64.52	63.73	64.44	11114251
2007-10-25	64.42	64.45	63.73	63.95	10605500
2007-10-26	64.18	64.60	63.82	64.30	9531300
2007-10-29	64.45	65.46	64.30	64.98	12797700
2007-10-30	64.80	65.27	64.75	64.82	7699400
2007-10-31	64.83	65.25	64.60	65.17	10549900
2007-11-01	64.80	65.38	64.52	64.66	11156800
2007-11-02	64.73	65.00	64.36	64.78	9896700
2007-11-05	64.01	64.86	64.01	64.49	10140206
2007-11-06	64.49	64.89	64.15	64.61	7820075
2007-11-07	64.10	64.53	63.73	63.91	10752445
2007-11-08	63.97	64.89	63.95	64.59	16433302
2007-11-09	63.85	65.75	63.85	65.16	16168588
2007-11-12	65.00	66.95	64.98	66.31	17583394
2007-11-13	66.73	67.35	66.53	67.31	16500906
2007-11-14	67.20	67.30	66.75	66.89	12130670
2007-11-15	66.76	67.30	66.54	66.88	11491772
2007-11-16	67.20	67.78	66.58	67.75	15135600
2007-11-19	67.46	68.01	67.44	67.59	19230859
2007-11-20	67.83	67.95	67.20	67.64	15471193
2007-11-21	67.00	67.65	66.94	67.14	14971768
2007-11-23	67.40	67.40	66.17	66.88	5964650
2007-11-26	66.75	68.08	66.39	67.37	15976281
2007-11-27	67.58	67.88	67.23	67.73	15182904
2007-11-28	67.84	68.48	67.06	68.35	15187304
2007-11-29	67.99	68.66	67.56	68.40	11037227
2007-11-30	68.54	68.75	67.20	67.74	16655332
2007-12-03	67.62	68.08	67.30	67.71	9768056
2007-12-04	67.44	68.21	67.40	67.94	8107361
2007-12-05	67.45	68.25	67.45	68.21	9753389
2007-12-06	68.19	68.37	67.75	68.30	7605213
2007-12-07	68.50	68.50	67.58	67.68	12058718
2007-12-10	67.73	68.00	67.45	67.79	8315004
2007-12-11	67.79	67.97	67.48	67.55	10231480
2007-12-12	68.00	68.40	67.02	67.70	19270623
2007-12-13	67.50	68.00	67.42	67.87	7775807
2007-12-14	67.58	67.93	67.39	67.59	9492069
2007-12-17	67.43	67.76	67.21	67.55	12357638
2007-12-18	67.90	67.90	67.18	67.71	12275399
2007-12-19	67.59	67.75	67.21	67.32	8857932
2007-12-20	67.68	67.68	67.23	67.33	11029385
2007-12-21	67.35	68.19	67.35	68.03	19748737
2007-12-24	67.61	68.30	67.59	67.87	2771956
2007-12-26	67.98	67.99	67.36	67.56	6399735
2007-12-27	67.10	67.98	67.01	67.33	7625140
2007-12-28	67.75	67.93	67.03	67.38	5279141
2007-12-31	67.29	67.33	66.55	66.70	8515064
2008-01-02	66.56	67.00	65.72	65.91	11970425
2008-01-03	65.75	66.40	65.36	65.93	9277902
2008-01-04	65.72	66.40	65.72	65.84	12714706
2008-01-07	65.76	67.21	65.75	66.86	12352933
2008-01-08	67.05	67.75	66.60	66.94	13478510
2008-01-09	66.99	68.29	66.99	67.80	19490385
2008-01-10	67.43	68.23	67.35	67.91	13043378
2008-01-11	67.34	68.03	67.34	67.88	15541754
2008-01-14	68.29	68.29	67.31	67.95	11661596
2008-01-15	67.70	68.17	67.45	67.76	11549234
2008-01-16	67.33	68.85	67.33	68.31	18610432
2008-01-17	68.37	68.56	67.58	67.83	18326507
2008-01-18	68.16	68.16	66.01	66.29	22717584
2008-01-22	64.67	66.75	64.50	65.31	29488876
2008-01-23	65.00	65.57	62.13	64.20	22842615
2008-01-24	64.54	64.54	63.34	63.51	18084340
2008-01-25	63.54	63.99	62.34	62.46	23938365
2008-01-28	62.66	63.13	62.50	63.07	10182093
2008-01-29	63.34	63.39	62.83	62.97	10074093
2008-01-30	62.97	63.00	62.00	62.09	13653947
2008-01-31	61.86	63.39	61.72	63.14	21277704
2008-02-01	63.35	64.09	62.75	63.36	11780308
2008-02-04	63.38	63.71	63.00	63.47	7976181
2008-02-05	63.72	63.75	62.80	62.87	11320902
2008-02-06	63.18	63.37	62.78	63.05	9557768
2008-02-07	62.81	63.18	62.50	62.81	13693207
2008-02-08	62.85	63.19	61.94	62.03	13338736
2008-02-11	62.13	62.14	61.36	61.88	11133371
2008-02-12	62.14	63.15	62.01	62.97	11421394
2008-02-13	62.59	63.75	62.59	63.41	11190656
2008-02-14	63.30	63.63	62.62	62.79	10864097
2008-02-15	62.67	63.10	62.45	62.90	11915959
2008-02-19	63.25	63.83	63.05	63.66	10392807
2008-02-20	63.66	63.71	63.11	63.23	13772947
2008-02-21	63.38	63.57	62.75	62.98	11084914
2008-02-22	62.76	63.28	62.50	63.18	10142352
2008-02-25	63.34	63.94	63.21	63.85	9978995
2008-02-26	63.67	64.07	63.40	63.72	9220989
2008-02-27	63.21	63.85	62.96	63.04	9569700
2008-02-28	63.10	63.49	62.50	62.71	8545111
2008-02-29	62.70	62.75	61.88	61.96	12028301
2008-03-03	62.00	62.30	61.62	62.23	8841377
2008-03-04	62.10	62.80	62.01	62.64	14347624
2008-03-05	62.76	63.28	62.64	63.13	13654592
2008-03-06	62.95	63.30	62.51	62.63	12137665
2008-03-07	62.06	62.42	61.40	61.51	14943425
2008-03-10	61.69	61.74	61.17	61.33	14229401
2008-03-11	61.76	62.53	61.49	62.44	14295720
2008-03-12	62.45	63.13	62.14	62.55	13132380
2008-03-13	62.52	63.44	61.66	62.81	15810437
2008-03-14	63.37	63.37	62.25	62.65	20834904
2008-03-17	61.64	64.29	61.64	64.04	22054466
2008-03-18	64.74	65.31	64.43	65.31	15062461
2008-03-19	65.39	65.81	64.82	64.88	15845733
2008-03-20	64.97	65.50	64.88	65.38	16276289
2008-03-24	65.16	65.54	64.64	64.89	9888232
2008-03-25	64.93	65.14	64.35	64.55	9511847
2008-03-26	64.21	64.85	64.21	64.70	11354749
2008-03-27	64.82	65.25	64.52	64.62	10772186
2008-03-28	64.84	65.00	64.06	64.18	8755128
2008-03-31	64.29	65.01	63.72	64.87	13668424
2008-04-01	65.13	65.92	64.51	65.87	11205251
2008-04-02	65.85	65.97	65.15	65.31	9791418
2008-04-03	64.80	65.58	64.80	65.27	7651129
2008-04-04	65.24	65.95	65.03	65.73	8079540
2008-04-07	65.65	66.24	65.50	66.14	8901880
2008-04-08	65.98	66.61	65.75	66.32	8861097
2008-04-09	66.22	66.50	65.94	66.29	8589841
2008-04-10	66.26	66.57	66.15	66.33	8272020
2008-04-11	66.20	66.75	65.94	66.00	9234735
2008-04-14	65.99	66.42	65.74	65.74	10332635
2008-04-15	65.63	66.02	64.99	65.65	17361984
2008-04-16	65.79	65.91	65.13	65.70	12617855
2008-04-17	65.64	66.00	65.55	65.76	8841445
2008-04-18	66.07	66.80	65.94	66.51	10741205
2008-04-21	66.25	66.57	66.05	66.32	8975745
2008-04-22	66.06	67.16	65.79	66.99	13185583
2008-04-23	67.12	67.49	66.75	67.26	10642940
2008-04-24	67.21	67.74	67.02	67.37	9613068
2008-04-25	67.57	67.70	66.94	67.31	9182162
2008-04-28	67.30	67.67	67.17	67.32	9072330
2008-04-29	67.25	67.49	67.13	67.19	7706731
2008-04-30	67.45	67.67	66.92	67.09	13102170
2008-05-01	67.13	67.88	66.95	67.81	13165015
2008-05-02	67.51	68.32	67.51	68.26	12562212
2008-05-05	68.04	68.32	67.71	67.90	10550384
2008-05-06	67.70	67.98	67.31	67.58	9487591
2008-05-07	67.48	67.68	66.79	66.91	12628354
2008-05-08	67.03	67.16	66.70	66.90	9444497
2008-05-09	66.52	66.97	66.35	66.55	8759016
2008-05-12	66.59	66.89	66.30	66.71	7707844
2008-05-13	66.75	67.00	66.30	66.41	9532370
2008-05-14	66.58	67.11	66.41	66.81	9021996
2008-05-15	66.98	66.99	66.34	66.68	8408100
2008-05-16	66.91	66.91	66.30	66.68	9764842
2008-05-19	66.60	66.79	66.26	66.63	8748267
2008-05-20	66.44	66.94	66.04	66.15	12612366
2008-05-21	66.39	66.70	65.58	65.73	11217989
2008-05-22	65.69	65.75	65.21	65.41	9882688
2008-05-23	65.33	65.49	64.86	64.92	9073447
2008-05-27	64.82	65.33	64.81	65.15	8358136
2008-05-28	65.19	65.31	64.64	64.88	14779286
2008-05-29	64.66	66.65	64.54	66.42	13263997
2008-05-30	66.49	67.03	66.36	66.74	10994925
2008-06-02	66.55	67.00	66.15	66.51	9631181
2008-06-03	66.61	67.04	66.44	66.76	11562946
2008-06-04	66.70	66.94	66.27	66.55	8962918
2008-06-05	66.66	67.10	66.50	66.96	8679800
2008-06-06	66.58	66.76	65.68	65.76	14267136
2008-06-09	65.88	66.20	65.31	65.63	8695928
2008-06-10	65.21	65.92	65.21	65.62	10170073
2008-06-11	65.51	65.85	65.11	65.20	10392390
2008-06-12	65.24	65.83	65.16	65.69	9743371
2008-06-13	65.78	66.37	65.74	66.27	8938243
2008-06-16	65.96	66.16	65.50	65.84	7984620
2008-06-17	66.04	66.25	65.50	65.59	7304287
2008-06-18	65.28	65.97	64.20	64.44	12846064
2008-06-19	64.31	64.98	64.14	64.62	9089540
2008-06-20	64.29	64.62	63.88	64.06	16434932
2008-06-23	64.20	64.46	63.95	64.29	8689844
2008-06-24	64.10	64.84	64.10	64.72	10692749
2008-06-25	64.83	65.68	64.72	65.28	10391046
2008-06-26	64.68	65.35	64.26	64.26	12412665
2008-06-27	64.20	64.71	63.40	63.57	19081942
2008-06-30	63.54	64.61	63.10	64.34	12528453
2008-07-01	63.75	64.98	63.74	64.69	16637292
2008-07-02	64.94	65.11	64.50	64.64	10707981
2008-07-03	64.35	65.36	64.25	65.12	7716435
2008-07-07	65.10	65.94	64.87	65.25	14506696
2008-07-08	65.15	66.28	65.15	66.21	15476866
2008-07-09	66.15	67.00	66.02	66.18	13940665
2008-07-10	66.06	67.20	66.06	66.94	17399901
2008-07-11	66.31	66.73	66.00	66.26	16631460
2008-07-14	66.44	66.94	66.09	66.41	11114649
2008-07-15	67.10	67.98	66.79	67.70	24203420
2008-07-16	67.77	68.81	67.50	68.19	18883754
2008-07-17	68.44	68.45	67.00	67.83	14217403
2008-07-18	67.75	68.22	67.55	67.82	12903481
2008-07-21	67.98	67.98	67.00	67.11	11280192
2008-07-22	67.02	68.25	67.02	67.99	15551244
2008-07-23	68.21	68.35	67.62	68.27	10256708
2008-07-24	68.26	69.25	67.72	68.66	16543075
2008-07-25	68.88	69.21	68.56	69.03	10505362
2008-07-28	68.96	68.99	68.42	68.48	9814279
2008-07-29	68.55	69.00	68.30	68.48	13012169
2008-07-30	68.70	68.70	67.71	68.08	13523843
2008-07-31	67.80	69.05	67.79	68.47	13798375
2008-08-01	68.50	68.80	67.93	68.10	9052223
2008-08-04	68.18	69.42	67.97	68.98	13695164
2008-08-05	69.31	70.50	69.13	70.45	20179308
2008-08-06	70.35	71.49	70.08	71.07	18729380
2008-08-07	70.57	71.10	70.01	70.65	14180984
2008-08-08	70.77	71.68	70.38	71.55	12071317
2008-08-11	71.43	71.90	71.09	71.66	10231570
2008-08-12	71.47	71.87	71.29	71.70	8696756
2008-08-13	71.67	71.84	71.00	71.20	10600525
2008-08-14	71.20	71.80	70.64	71.19	9459419
2008-08-15	70.82	71.41	70.77	71.33	10790744
2008-08-18	71.61	71.61	70.80	71.09	9846493
2008-08-19	70.65	71.38	70.65	71.15	9133678
2008-08-20	71.18	71.55	70.59	71.08	10278305
2008-08-21	70.68	71.54	70.51	71.28	7840114
2008-08-22	71.05	71.68	70.82	71.42	7717617
2008-08-25	71.25	71.35	70.55	70.80	8204945
2008-08-26	70.72	71.02	70.25	70.71	6440523
2008-08-27	70.72	71.39	70.31	71.21	8399242
2008-08-28	71.48	71.69	71.17	71.41	8148102
2008-08-29	71.18	71.40	70.42	70.43	10368344
2008-09-02	71.09	72.10	70.77	71.73	15123310
2008-09-03	71.67	71.90	71.31	71.51	9844497
2008-09-04	71.49	71.49	70.40	70.45	13676255
2008-09-05	70.39	71.07	70.31	70.67	10747869
2008-09-08	71.20	72.38	70.80	72.22	15227456
2008-09-09	71.91	72.76	71.34	71.34	19050015
2008-09-10	71.65	72.01	71.02	71.23	12613762
2008-09-11	70.92	71.55	70.32	71.16	15725940
2008-09-12	71.06	71.87	70.30	70.59	15141139
2008-09-15	69.92	70.89	69.61	69.61	20987485
2008-09-16	69.62	70.50	69.50	69.80	23336247
2008-09-17	69.79	71.00	69.51	69.51	24167046
2008-09-18	70.20	70.95	69.20	70.93	29282527
2008-09-19	71.85	72.69	69.21	69.99	27446028
2008-09-22	69.83	70.71	68.30	68.41	16067934
2008-09-23	68.68	69.10	68.06	68.15	13635825
2008-09-24	68.25	69.00	67.55	68.19	12470907
2008-09-25	68.55	69.97	68.46	69.36	14578318
2008-09-26	68.77	69.75	68.74	69.40	13087131
2008-09-29	68.81	69.86	66.90	66.90	25739957
2008-09-30	67.50	69.48	67.41	69.28	19623981
2008-10-01	69.07	69.07	67.28	67.79	25552804
2008-10-02	67.96	68.26	67.65	67.79	30897626
2008-10-03	68.00	68.37	66.10	66.16	25447939
2008-10-06	65.04	66.04	62.29	64.50	33472292
2008-10-07	65.11	65.65	62.10	62.49	24172832
2008-10-08	61.64	63.86	61.12	62.36	37910891
2008-10-09	62.64	63.16	57.58	57.58	33497155
2008-10-10	55.40	59.00	52.06	55.85	50095419
2008-10-13	58.46	62.80	57.95	62.68	32538950
2008-10-14	66.50	67.48	63.00	64.00	38920462
2008-10-15	64.31	64.76	60.10	60.54	25066373
2008-10-16	60.74	63.98	58.31	63.50	34604230
2008-10-17	62.95	65.00	62.04	62.65	25254190
2008-10-20	63.44	64.53	62.15	64.44	18034941
2008-10-21	63.71	64.90	63.37	63.66	14043293
2008-10-22	62.27	63.10	60.25	61.42	23325478
2008-10-23	61.84	63.14	60.20	62.45	23491947
2008-10-24	59.00	62.49	58.64	60.79	23133204
2008-10-27	60.41	62.69	60.10	60.15	21070761
2008-10-28	61.44	64.50	60.57	64.19	27508560
2008-10-29	63.37	63.37	60.04	61.53	29020355
2008-10-30	62.35	62.75	59.68	60.57	23630175
2008-10-31	60.84	61.64	59.83	61.34	19785125
2008-11-03	61.49	61.82	60.56	61.16	11846931
2008-11-04	61.83	62.17	61.31	61.89	14656510
2008-11-05	61.75	61.75	59.73	59.85	19761353
2008-11-06	59.73	60.32	57.50	57.92	22900582
2008-11-07	58.46	60.49	58.28	60.22	16245752
2008-11-10	61.00	61.25	59.58	60.01	13177546
2008-11-11	59.29	60.40	58.01	59.55	14393763
2008-11-12	58.83	59.54	57.59	57.92	18385324
2008-11-13	58.40	63.01	57.32	62.90	27305150
2008-11-14	61.52	62.50	59.62	60.05	22065214
2008-11-17	58.80	61.10	58.65	59.27	16572002
2008-11-18	58.78	61.00	58.46	60.89	21200279
2008-11-19	60.44	61.53	58.01	58.12	27536521
2008-11-20	58.00	58.55	55.00	55.81	31047084
2008-11-21	56.48	58.51	54.49	58.35	30802275
2008-11-24	59.22	59.89	57.92	59.11	20508651
2008-11-25	59.99	60.00	57.46	58.70	21416544
2008-11-26	57.62	58.50	56.52	58.27	18508454
2008-11-28	58.47	58.76	57.63	58.58	7689897
2008-12-01	57.66	57.82	55.22	55.33	18903483
2008-12-02	56.11	57.00	54.95	56.83	16081420
2008-12-03	56.08	58.01	55.50	57.32	18808045
2008-12-04	57.42	57.61	55.53	56.18	17054253
2008-12-05	55.86	58.37	55.25	58.23	16614520
2008-12-08	59.07	59.77	57.75	58.77	16361473
2008-12-09	58.95	59.00	57.50	57.81	13779111
2008-12-10	58.82	58.82	56.84	57.80	13133031
2008-12-11	57.40	58.84	57.05	58.25	16010364
2008-12-12	57.21	57.64	56.41	57.25	14751687
2008-12-15	57.73	58.39	56.95	57.81	12984459
2008-12-16	58.45	59.75	57.63	59.60	17919665
2008-12-17	59.05	59.39	58.40	58.78	15837753
2008-12-18	59.55	60.25	58.49	58.99	18919726
2008-12-19	59.55	60.15	58.54	58.84	23131685
2008-12-22	59.18	59.54	58.06	58.93	14157436
2008-12-23	59.19	59.94	58.58	58.68	10560421
2008-12-24	58.80	58.96	58.26	58.56	3639152
2008-12-26	58.84	59.34	58.20	58.56	4249009
2008-12-29	58.58	58.88	57.34	58.15	9860456
2008-12-30	58.48	59.17	58.27	59.17	10881485
2008-12-31	59.18	60.05	59.07	59.83	11920587
2009-01-02	60.13	61.00	59.04	60.65	11642631
2009-01-05	60.42	60.77	59.36	60.05	15544182
2009-01-06	60.33	60.44	58.90	59.69	22101578
2009-01-07	59.24	59.82	58.75	59.13	14314184
2009-01-08	59.66	59.89	58.63	59.02	17345706
2009-01-09	59.14	59.55	58.55	59.05	14698676
2009-01-12	59.08	59.41	58.15	58.34	15253776
2009-01-13	58.60	59.12	58.38	58.84	15513400
2009-01-14	58.55	58.59	57.38	57.95	16708362
2009-01-15	58.09	58.20	56.01	57.62	20384243
2009-01-16	58.07	58.07	56.63	57.44	20748361
2009-01-20	56.51	58.03	56.50	56.75	23154443
2009-01-21	57.59	57.59	55.09	56.36	22313009
2009-01-22	56.37	56.97	55.61	56.87	19149457
2009-01-23	56.15	56.39	55.10	55.97	21333936
2009-01-26	56.20	56.95	55.80	56.55	16536304
2009-01-27	56.85	57.74	56.51	57.54	14771856
2009-01-28	58.23	58.75	57.90	58.56	18145665
2009-01-29	58.17	58.77	57.65	58.28	16159280
2009-01-30	58.18	58.39	57.25	57.69	13859052
2009-02-02	57.25	58.14	56.92	57.69	10934074
2009-02-03	58.07	58.81	57.23	58.58	13182213
2009-02-04	58.71	59.13	57.67	57.96	11439573
2009-02-05	57.93	58.54	56.99	58.11	14781332
2009-02-06	58.26	58.72	57.80	58.51	11458732
2009-02-09	58.46	58.70	57.96	58.50	9357067
2009-02-10	57.98	58.50	56.60	56.73	16613162
2009-02-11	56.88	57.37	56.53	57.33	14692544
2009-02-12	56.92	57.85	56.08	57.78	14427564
2009-02-13	57.71	57.80	56.81	57.10	12563995
2009-02-17	56.07	56.79	55.73	55.98	15247542
2009-02-18	55.70	56.26	55.42	55.83	15517277
2009-02-19	56.26	56.50	55.63	55.93	12200657
2009-02-20	55.01	55.47	54.55	54.65	24426930
2009-02-23	54.17	55.09	53.58	53.65	20501498
2009-02-24	54.60	54.77	53.84	54.54	18849125
2009-02-25	54.32	54.76	53.59	53.96	21018196
2009-02-26	54.49	54.49	52.30	52.44	21288448
2009-02-27	51.59	52.00	49.94	50.00	29880330
2009-03-02	49.03	49.43	47.84	47.92	27904176
2009-03-03	47.98	48.53	47.34	47.64	25993754
2009-03-04	47.78	49.37	47.39	49.10	24254438
2009-03-05	48.31	48.61	47.41	47.67	22349512
2009-03-06	47.60	48.59	47.01	47.97	19202786
2009-03-09	47.46	47.75	46.25	46.60	23305382
2009-03-10	47.23	47.87	46.93	47.78	21883819
2009-03-11	48.22	48.73	47.57	47.90	16569271
2009-03-12	47.72	49.32	47.33	49.00	16337280
2009-03-13	49.68	50.79	49.25	50.64	16509571
2009-03-16	51.13	51.51	50.65	50.73	16547570
2009-03-17	50.70	50.79	49.46	50.72	17348210
2009-03-18	50.69	51.58	50.25	50.66	16733992
2009-03-19	51.16	51.16	49.49	50.06	18964152
2009-03-20	51.09	52.00	50.89	51.67	27595682
2009-03-23	52.38	53.23	51.67	53.23	18823435
2009-03-24	52.99	53.60	52.31	52.70	17093678
2009-03-25	52.98	53.27	52.01	52.86	15821995
2009-03-26	53.08	53.70	52.25	52.90	14584214
2009-03-27	52.69	53.29	52.55	52.83	11293560
2009-03-30	52.54	53.46	52.36	53.01	15744071
2009-03-31	53.36	53.50	52.41	52.60	18518507
2009-04-01	52.30	53.20	51.88	53.04	13730995
2009-04-02	53.29	54.13	52.66	52.97	17423079
2009-04-03	53.00	53.30	51.75	52.15	15214462
2009-04-06	52.03	52.54	51.67	52.20	12768676
2009-04-07	51.89	52.00	51.28	51.36	13132062
2009-04-08	51.54	51.87	51.20	51.45	10943231
2009-04-09	51.99	52.06	51.10	51.41	15059202
2009-04-13	51.27	51.56	51.00	51.15	12069061
2009-04-14	51.99	52.46	51.21	51.37	20773097
2009-04-15	51.79	52.08	51.35	51.77	11504650
2009-04-16	51.91	52.32	51.55	52.20	12216787
2009-04-17	52.50	53.37	52.25	53.05	17691792
2009-04-20	53.17	53.49	52.34	52.47	15308804
2009-04-21	52.55	52.88	52.00	52.46	12236675
2009-04-22	52.10	52.15	51.11	51.18	13348635
2009-04-23	51.38	51.51	50.31	51.40	14595692
2009-04-24	51.76	51.84	50.64	50.92	14768208
2009-04-27	51.32	51.71	50.63	50.86	13056781
2009-04-28	50.78	51.28	50.41	50.65	12084043
2009-04-29	51.05	51.09	50.12	51.03	18496674
2009-04-30	51.47	52.61	51.35	52.36	20004527
2009-05-01	52.53	52.59	51.67	52.59	12505184
2009-05-04	52.61	53.90	52.60	53.76	15115259
2009-05-05	53.75	54.40	53.45	54.36	13320673
2009-05-06	54.75	54.75	53.58	54.21	16618539
2009-05-07	53.88	55.00	53.54	54.89	15244702
2009-05-08	55.07	55.50	54.70	54.98	13030937
2009-05-11	54.56	54.87	54.00	54.11	13073515
2009-05-12	54.48	55.17	53.90	55.00	11825937
2009-05-13	54.70	55.44	54.51	55.15	10972339
2009-05-14	55.32	55.40	54.76	55.02	11986210
2009-05-15	55.00	55.44	54.71	55.41	16430647
2009-05-18	55.80	56.12	55.22	56.05	12888195
2009-05-19	56.21	56.21	55.70	55.89	13351167
2009-05-20	56.22	56.48	55.80	55.87	13729910
2009-05-21	55.43	55.58	54.45	54.99	12500763
2009-05-22	55.10	55.44	54.63	54.77	7425815
2009-05-26	54.69	55.42	54.12	55.26	11389964
2009-05-27	55.44	55.50	54.16	54.22	12480572
2009-05-28	54.25	54.92	53.86	54.53	10890993
2009-05-29	54.59	55.28	54.00	55.16	12505237
2009-06-01	55.75	56.05	55.27	55.78	12454302
2009-06-02	56.05	56.48	55.62	56.21	10276923
2009-06-03	55.88	56.30	55.66	56.16	11191220
2009-06-04	56.36	56.40	55.47	55.84	12219859
2009-06-05	55.81	56.20	55.14	55.93	10215437
2009-06-08	55.72	56.14	55.16	55.63	9891181
2009-06-09	56.03	56.25	55.65	55.70	11173701
2009-06-10	56.02	56.25	55.22	55.66	13263830
2009-06-11	55.65	56.48	55.61	56.05	12778316
2009-06-12	55.88	56.54	55.72	56.06	11882289
2009-06-15	55.84	55.98	54.54	54.75	14810459
2009-06-16	55.01	55.32	54.59	54.62	12606732
2009-06-17	54.68	55.53	54.55	55.20	13061747
2009-06-18	55.37	56.17	55.01	55.79	12104222
2009-06-19	56.30	56.65	55.91	56.09	19334924
2009-06-22	55.87	55.96	55.39	55.49	13237792
2009-06-23	55.54	55.59	54.91	55.01	12447362
2009-06-24	55.26	55.83	55.04	55.46	12467686
2009-06-25	55.31	56.44	55.12	56.27	14239869
2009-06-26	56.21	56.60	55.65	56.60	32298194
2009-06-29	56.61	57.00	56.03	56.96	13814216
2009-06-30	57.23	57.23	56.23	56.80	15974878
2009-07-01	56.82	57.18	56.39	57.07	15317945
2009-07-02	56.73	56.73	55.95	55.98	15119928
2009-07-06	56.11	56.76	55.71	56.62	12879492
2009-07-07	56.61	56.71	56.13	56.23	9678563
2009-07-08	56.45	57.22	56.23	57.08	15414129
2009-07-09	57.10	57.25	56.29	56.69	11324998
2009-07-10	56.34	57.38	56.25	56.93	13661829
2009-07-13	56.91	57.86	56.77	57.72	13564831
2009-07-14	58.00	58.71	57.44	58.23	20434020
2009-07-15	58.46	59.00	58.22	58.96	12987016
2009-07-16	58.94	59.70	58.82	59.25	11595993
2009-07-17	59.56	59.56	58.74	59.23	11310939
2009-07-20	59.46	59.46	58.74	59.06	9226539
2009-07-21	59.33	59.90	58.82	59.49	11222533
2009-07-22	59.45	59.83	58.95	59.19	9358541
2009-07-23	59.26	60.35	59.10	60.22	12494636
2009-07-24	60.26	61.62	60.22	61.51	11413226
2009-07-27	61.49	61.69	60.62	61.27	7940505
2009-07-28	61.03	61.57	60.60	60.92	9025458
2009-07-29	60.74	61.44	60.69	61.16	10522931
2009-07-30	61.66	62.47	61.52	61.79	12637778
2009-07-31	61.83	62.17	60.78	60.89	13232964
2009-08-03	61.16	61.19	60.43	61.10	11180664
2009-08-04	61.15	61.15	60.67	61.06	8910369
2009-08-05	61.19	61.23	60.29	60.45	8575133
2009-08-06	60.67	60.67	59.70	59.93	10835387
2009-08-07	59.96	60.43	59.85	59.90	9974831
2009-08-10	60.08	60.72	59.55	60.72	9519090
2009-08-11	60.68	60.92	60.15	60.22	8302229
2009-08-12	60.26	61.05	60.03	60.59	8219631
2009-08-13	60.69	60.69	60.05	60.32	8338172
2009-08-14	60.42	60.70	59.64	60.08	8961190
2009-08-17	59.60	60.20	59.59	59.82	12926075
2009-08-18	59.95	59.95	59.50	59.80	8803074
2009-08-19	59.77	60.49	59.68	60.37	10499325
2009-08-20	60.55	61.19	60.18	60.95	9955230
2009-08-21	61.09	61.42	60.61	61.03	12594465
2009-08-24	61.18	61.28	60.69	61.28	10500665
2009-08-25	61.02	61.49	60.85	61.14	10811438
2009-08-26	61.26	61.35	60.51	60.63	10865435
2009-08-27	60.57	60.73	59.95	60.49	11031694
2009-08-28	60.75	60.75	60.06	60.29	10897780
2009-08-31	60.04	60.59	59.96	60.44	10181307
2009-09-01	60.35	60.75	59.62	59.94	11890756
2009-09-02	59.67	60.02	59.47	59.76	8586936
2009-09-03	59.84	59.84	59.28	59.69	8725743
2009-09-04	59.72	60.35	59.63	60.32	7425224
2009-09-08	60.77	60.77	59.99	60.57	8792721
2009-09-09	60.78	61.13	60.66	60.92	9303038
2009-09-10	61.04	61.05	60.42	60.66	8825308
2009-09-11	60.70	60.89	60.23	60.42	8480118
2009-09-14	60.34	60.73	60.21	60.34	6656173
2009-09-15	60.53	60.53	59.81	60.15	8321248
2009-09-16	60.31	60.35	59.74	60.19	10831171
2009-09-17	60.20	60.90	60.17	60.77	12261436
2009-09-18	61.04	61.25	60.71	60.78	14463515
2009-09-21	60.45	60.89	60.42	60.67	7237832
2009-09-22	60.87	61.17	60.35	61.08	9997319
2009-09-23	61.16	61.28	60.70	60.77	11175357
2009-09-24	60.89	61.00	60.59	60.72	9290981
2009-09-25	60.57	60.96	60.49	60.62	7883552
2009-09-28	60.70	61.54	60.45	61.27	8721012
2009-09-29	61.28	61.42	60.88	60.93	7556802
2009-09-30	61.02	61.09	60.33	60.89	11039296
2009-10-01	60.93	60.93	59.77	59.81	12207766
2009-10-02	59.82	60.20	59.42	59.73	9125368
2009-10-05	59.80	59.93	59.44	59.82	7114053
2009-10-06	60.08	60.54	59.34	60.29	11766094
2009-10-07	60.17	60.77	59.96	60.71	7271441
2009-10-08	61.07	61.28	60.88	60.94	9220971
2009-10-09	60.81	61.74	60.81	61.74	9248042
2009-10-12	61.89	62.74	61.87	62.53	12699820
2009-10-13	60.92	61.40	60.63	61.01	23508204
2009-10-14	61.21	61.24	60.14	60.55	18952359
2009-10-15	60.43	60.94	60.29	60.94	14076602
2009-10-16	60.57	60.71	60.25	60.46	13912678
2009-10-19	60.61	61.47	60.42	61.16	11443203
2009-10-20	61.31	61.59	60.51	60.59	15725811
2009-10-21	60.60	61.08	60.28	60.31	12530380
2009-10-22	60.15	61.24	60.04	60.94	9930393
2009-10-23	60.86	61.05	60.12	60.54	10743842
2009-10-26	60.69	60.93	59.96	60.09	11809158
2009-10-27	60.30	60.40	59.94	60.02	10269713
2009-10-28	60.02	60.10	59.50	59.57	13837194
2009-10-29	59.82	60.02	59.51	59.86	13954428
2009-10-30	59.71	59.88	58.78	59.05	20967414
2009-11-02	59.15	59.87	58.91	59.49	12297779
2009-11-03	60.04	60.04	58.80	58.93	17176970
2009-11-04	59.13	60.06	58.97	59.52	13928671
2009-11-05	59.81	60.20	59.68	59.98	9190291
2009-11-06	59.94	60.34	59.57	60.30	8518646
2009-11-09	60.42	60.75	60.29	60.75	11773978
2009-11-10	60.74	61.39	60.60	61.23	11776433
2009-11-11	60.90	61.07	60.65	60.87	11179532
2009-11-12	60.64	61.43	60.62	61.15	13683158
2009-11-13	61.09	61.58	61.04	61.43	9951134
2009-11-16	61.45	62.35	61.41	62.19	13768148
2009-11-17	61.96	62.44	61.79	62.17	11426326
2009-11-18	62.07	62.49	61.95	62.32	11523015
2009-11-19	62.24	62.49	61.64	62.43	13298433
2009-11-20	61.82	62.62	61.72	62.31	16300134
2009-11-23	62.49	63.10	62.42	62.69	13868006
2009-11-24	62.93	63.40	62.65	63.18	9681122
2009-11-25	63.38	63.44	62.93	63.30	7186673
2009-11-27	62.52	63.09	62.01	62.89	6080085
2009-11-30	62.78	62.98	62.24	62.84	10815323
2009-12-01	62.95	63.66	62.95	63.51	12302207
2009-12-02	63.51	64.24	63.44	63.88	10896074
2009-12-03	64.05	64.73	63.87	64.16	12520212
2009-12-04	64.74	65.28	64.16	64.36	14992556
2009-12-07	64.48	64.76	64.19	64.37	9106596
2009-12-08	64.50	64.64	63.93	64.25	11074177
2009-12-09	64.40	64.40	64.03	64.38	8911571
2009-12-10	64.65	65.00	64.39	64.77	8841901
2009-12-11	64.74	65.16	64.72	64.85	7194552
2009-12-14	65.20	65.41	64.85	64.96	8172487
2009-12-15	64.73	64.80	64.45	64.74	10724933
2009-12-16	64.95	65.08	64.75	64.80	13333217
2009-12-17	64.44	64.78	64.21	64.47	10088836
2009-12-18	64.75	64.75	63.91	64.37	22177755
2009-12-21	64.64	65.00	64.23	64.33	11125414
2009-12-22	64.31	64.81	64.31	64.53	7124544
2009-12-23	64.54	64.84	64.54	64.57	6360398
2009-12-24	64.69	64.84	64.52	64.70	2433838
2009-12-28	64.90	64.99	64.77	64.94	5693470
2009-12-29	65.09	65.40	64.92	64.94	6661880
2009-12-30	64.78	65.03	64.53	64.91	5602010
2009-12-31	65.12	65.12	64.33	64.41	6962623
2010-01-04	64.71	64.99	64.41	64.68	9506168
2010-01-05	64.58	64.62	63.82	63.93	10673445
2010-01-06	63.90	64.54	63.83	64.45	13171478
2010-01-07	64.25	64.35	63.74	63.99	10901593
2010-01-08	63.92	64.26	63.63	64.21	7898475
2010-01-11	64.75	64.75	64.01	64.22	7976347
2010-01-12	64.13	64.72	64.02	64.56	10820620
2010-01-13	64.54	65.23	64.54	64.97	13023748
2010-01-14	65.20	65.27	64.75	65.10	7898921
2010-01-15	65.14	65.20	63.98	64.56	20995375
2010-01-19	64.14	65.75	64.11	65.35	15181945
2010-01-20	65.47	65.95	64.47	65.15	13033001
2010-01-21	65.07	65.47	63.80	63.97	14476348
2010-01-22	63.91	64.19	63.09	63.20	14017278
2010-01-25	63.67	63.70	63.05	63.22	10002646
2010-01-26	62.64	63.01	62.22	62.79	15630239
2010-01-27	62.78	63.72	62.70	63.44	14982388
2010-01-28	63.57	64.07	63.04	63.80	17102107
2010-01-29	63.95	64.27	62.82	62.86	17846737
2010-02-01	63.26	63.26	62.77	63.09	10153377
2010-02-02	63.20	64.20	62.63	63.99	13609713
2010-02-03	63.87	63.87	63.29	63.63	9256261
2010-02-04	63.49	63.62	62.62	62.64	18396935
2010-02-05	62.69	63.60	61.89	62.64	16775131
2010-02-08	62.50	62.98	62.26	62.37	10081749
2010-02-09	62.55	63.47	62.47	62.76	11356334
2010-02-10	62.79	63.07	62.21	62.73	10115778
2010-02-11	62.62	63.21	62.26	62.91	8353558
2010-02-12	62.61	63.00	62.11	62.72	12335802
2010-02-16	63.25	63.71	62.82	63.61	10212335
2010-02-17	63.63	64.36	63.61	63.98	9485408
2010-02-18	63.98	64.70	63.95	64.53	8260536
2010-02-19	64.15	64.46	63.62	63.81	14222229
2010-02-22	63.81	64.10	63.39	63.49	9839714
2010-02-23	63.56	63.85	63.23	63.31	12481367
2010-02-24	63.55	63.85	63.25	63.45	8519276
2010-02-25	62.79	63.35	62.52	63.28	10528841
2010-02-26	63.46	63.59	63.00	63.00	9357723
2010-03-01	63.27	63.46	63.17	63.39	9219352
2010-03-02	63.31	63.64	63.02	63.44	9013921
2010-03-03	63.59	63.75	63.22	63.40	9360393
2010-03-04	63.53	63.70	63.37	63.57	8067653
2010-03-05	63.66	64.07	63.55	64.04	10634135
2010-03-08	64.08	64.41	64.02	64.20	33380465
2010-03-09	64.55	64.55	64.09	64.27	8827242
2010-03-10	64.49	64.56	64.15	64.29	8436581
2010-03-11	64.15	64.22	63.60	64.22	9958724
2010-03-12	64.26	64.26	63.85	64.18	8222961
2010-03-15	64.14	64.57	64.07	64.57	7444898
2010-03-16	64.70	64.72	64.23	64.53	8887955
2010-03-17	64.72	64.74	64.48	64.65	8060649
2010-03-18	64.58	65.15	64.37	65.06	11742117
2010-03-19	65.25	65.49	64.81	65.11	23117598
2010-03-22	65.07	65.44	64.98	65.10	8803799
2010-03-23	65.18	65.39	64.87	65.36	9453881
2010-03-24	65.31	65.31	64.75	64.75	9351174
2010-03-25	65.04	65.25	64.53	64.57	10496759
2010-03-26	64.68	64.72	64.33	64.38	9450324
2010-03-29	64.46	64.94	64.40	64.82	7812812
2010-03-30	64.95	64.98	64.56	64.90	8311541
2010-03-31	64.84	65.31	64.70	65.20	11939078
2010-04-01	65.37	65.77	65.24	65.77	10600562
2010-04-05	65.77	65.89	65.38	65.40	8617518
2010-04-06	65.13	65.45	65.00	65.31	8260051
2010-04-07	65.24	65.49	65.08	65.22	9409314
2010-04-08	65.19	65.19	64.77	64.93	8962530
2010-04-09	64.88	65.17	64.78	65.14	6973140
2010-04-12	65.11	65.21	64.93	65.11	8695893
2010-04-13	65.06	65.85	64.91	65.68	12481503
2010-04-14	65.43	65.60	65.18	65.49	10501810
2010-04-15	65.29	65.54	65.13	65.51	8656869
2010-04-16	65.34	65.65	64.89	65.02	15744105
2010-04-19	65.06	66.10	65.06	66.03	14626386
2010-04-20	66.03	66.20	65.73	65.99	11916328
2010-04-21	65.98	65.98	65.07	65.39	13355707
2010-04-22	65.18	65.24	64.33	64.78	19582934
2010-04-23	64.71	65.04	64.33	65.04	11675340
2010-04-26	64.99	65.20	64.72	64.76	9281405
2010-04-27	64.57	64.88	64.21	64.28	11863002
2010-04-28	64.43	64.86	64.25	64.62	12476924
2010-04-29	64.85	65.34	64.85	65.01	7930052
2010-04-30	65.13	65.34	64.30	64.30	14255863
2010-05-03	65.16	65.62	64.55	65.33	15310437
2010-05-04	65.07	65.28	64.41	64.70	14900719
2010-05-05	64.58	65.29	64.44	65.14	13143647
2010-05-06	65.04	65.10	60.03	63.40	24409941
2010-05-07	63.26	63.60	62.09	63.31	20467817
2010-05-10	64.91	65.36	64.00	64.75	18445337
2010-05-11	64.23	65.09	64.18	64.67	10880162
2010-05-12	64.85	65.05	64.49	64.90	11036816
2010-05-13	64.84	65.16	64.51	64.67	12337121
2010-05-14	64.71	64.79	63.41	63.97	12505046
2010-05-17	64.06	64.24	63.20	63.88	10260964
2010-05-18	63.44	63.56	62.85	62.97	18482671
2010-05-19	62.69	62.96	62.05	62.22	18864900
2010-05-20	61.82	61.84	60.55	60.55	24105867
2010-05-21	59.78	60.96	59.51	60.88	21812957
2010-05-24	60.62	61.45	60.21	60.57	14045040
2010-05-25	59.71	60.41	59.15	60.35	21178908
2010-05-26	60.83	60.83	59.65	59.66	18914635
2010-05-27	59.74	59.89	58.71	59.03	29931012
2010-05-28	58.72	59.12	58.19	58.30	26819196
2010-06-01	58.21	59.41	57.55	58.76	19511162
2010-06-02	59.07	59.73	58.69	59.73	15581767
2010-06-03	59.89	60.15	59.55	59.77	14254125
2010-06-04	58.96	59.03	57.76	58.01	21785399
2010-06-07	58.17	58.55	58.00	58.00	13844130
2010-06-08	58.15	58.71	57.87	58.64	14941480
2010-06-09	58.80	58.94	57.94	58.17	13172984
2010-06-10	58.72	59.13	58.35	58.50	16995121
2010-06-11	58.17	58.48	57.94	58.46	14712954
2010-06-14	58.70	59.10	58.38	58.42	10523926
2010-06-15	58.93	59.16	58.55	59.14	11103431
2010-06-16	59.25	59.58	58.78	59.24	8637467
2010-06-17	59.28	59.44	58.65	59.18	11723066
2010-06-18	59.18	59.29	58.85	59.18	16845436
2010-06-21	59.50	59.80	58.92	59.13	12143507
2010-06-22	59.25	60.09	59.12	59.16	13824070
2010-06-23	59.16	59.42	58.71	59.24	12659602
2010-06-24	59.03	59.94	59.03	59.60	18216217
2010-06-25	59.86	59.87	58.63	58.70	45012827
2010-06-28	59.01	59.79	58.81	59.45	15834242
2010-06-29	58.98	59.42	58.68	59.24	20239927
2010-06-30	59.04	59.61	58.94	59.06	15802190
2010-07-01	59.07	59.25	58.65	59.07	17973704
2010-07-02	59.42	59.59	58.85	59.08	10534820
2010-07-06	59.50	59.60	58.67	59.08	15461192
2010-07-07	59.33	60.70	59.04	60.61	17280181
2010-07-08	60.93	61.73	60.64	61.38	15900447
2010-07-09	60.97	61.07	60.38	60.54	12174104
2010-07-12	60.48	60.54	60.06	60.21	10797127
2010-07-13	60.59	60.96	60.44	60.50	10924403
2010-07-14	60.16	60.68	60.05	60.62	9668481
2010-07-15	60.62	60.75	59.90	60.26	12839210
2010-07-16	60.00	60.19	59.25	59.44	17569836
2010-07-19	59.72	59.79	59.37	59.57	10277477
2010-07-20	58.45	58.77	58.00	58.58	22305296
2010-07-21	58.80	58.80	56.87	57.12	25707586
2010-07-22	57.43	57.62	56.86	57.02	17973186
2010-07-23	57.28	57.64	57.00	57.63	15076578
2010-07-26	57.65	58.01	57.48	57.74	11777269
2010-07-27	57.95	58.44	57.62	58.10	16963932
2010-07-28	58.14	58.25	57.65	57.83	13503670
2010-07-29	58.10	58.27	57.71	57.83	13036741
2010-07-30	57.63	58.36	57.27	58.09	12984935
2010-08-02	58.50	58.88	58.41	58.72	11455593
2010-08-03	58.75	59.60	58.71	59.35	10855082
2010-08-04	59.37	59.93	59.23	59.74	10508781
2010-08-05	59.53	59.89	59.51	59.76	9796671
2010-08-06	59.52	60.00	59.25	59.96	8524039
2010-08-09	60.00	60.25	59.79	60.05	6678311
2010-08-10	59.41	59.81	58.90	59.43	13550737
2010-08-11	58.92	58.95	58.30	58.50	11470282
2010-08-12	58.15	58.71	58.10	58.52	8240896
2010-08-13	58.49	58.49	58.06	58.15	8549872
2010-08-16	57.99	58.11	57.47	58.01	8751175
2010-08-17	58.93	59.48	58.50	59.22	13479045
2010-08-18	59.46	59.82	59.03	59.35	10535005
2010-08-19	59.17	59.18	58.40	58.72	11949610
2010-08-20	58.70	58.91	58.49	58.74	11286110
2010-08-23	58.98	59.35	58.81	58.87	8843937
2010-08-24	58.50	58.69	57.86	58.01	14938364
2010-08-25	58.00	58.20	57.84	57.98	11678778
2010-08-26	58.20	58.22	57.78	57.80	12841826
2010-08-27	57.45	57.88	56.99	57.60	11675081
2010-08-30	57.60	57.80	57.26	57.30	9240009
2010-08-31	57.25	57.44	57.00	57.02	14572496
2010-09-01	57.67	58.36	57.44	58.29	11603673
2010-09-02	58.52	58.79	58.30	58.61	8084487
2010-09-03	58.85	59.00	58.50	58.93	7533329
2010-09-07	58.80	58.97	58.63	58.70	5626433
2010-09-08	58.42	59.03	58.42	58.85	8412485
2010-09-09	59.39	60.03	59.26	59.82	14077675
2010-09-10	59.94	60.00	59.77	59.98	8358704
2010-09-13	60.06	60.38	59.92	60.32	10706503
2010-09-14	60.43	60.97	60.25	60.58	9912823
2010-09-15	60.67	61.15	60.50	61.05	9111441
2010-09-16	60.82	61.39	60.76	61.29	10496243
2010-09-17	61.59	61.72	61.13	61.57	12240505
2010-09-20	61.65	62.23	61.51	62.09	11160735
2010-09-21	61.86	62.23	61.80	61.94	9449122
2010-09-22	61.98	62.50	61.90	61.97	9353295
2010-09-23	61.63	62.00	61.57	61.81	8394885
2010-09-24	61.98	62.40	61.83	62.14	12636804
2010-09-27	62.22	62.32	61.93	62.03	7687577
2010-09-28	61.96	62.60	61.69	62.43	12155438
2010-09-29	62.31	62.55	62.13	62.31	9596735
2010-09-30	62.49	62.70	61.55	61.96	12845593
2010-10-01	62.09	62.25	61.57	61.75	9773174
2010-10-04	61.54	61.98	61.30	61.67	8710465
2010-10-05	62.08	62.94	62.01	62.80	12439344
2010-10-06	62.89	63.26	62.50	63.21	11339709
2010-10-07	63.29	63.50	63.00	63.22	9827939
2010-10-08	63.38	63.39	63.03	63.23	7358039
2010-10-11	63.26	63.31	63.04	63.30	6173369
2010-10-12	63.13	63.44	62.97	63.29	8707304
2010-10-13	63.43	63.79	63.29	63.58	10104633
2010-10-14	63.79	63.80	63.39	63.74	8654231
2010-10-15	63.98	64.00	63.14	63.57	13265028
2010-10-18	63.69	63.98	63.25	63.86	10849232
2010-10-19	62.89	63.67	62.50	63.29	17235434
2010-10-20	63.32	64.03	63.06	63.60	10206703
2010-10-21	63.86	64.22	63.52	63.99	11111650
2010-10-22	64.08	64.12	63.64	63.81	6774819
2010-10-25	64.04	64.23	63.85	63.98	7795426
2010-10-26	63.85	63.95	63.61	63.84	7122806
2010-10-27	63.58	63.69	63.28	63.57	11916024
2010-10-28	63.94	64.11	63.51	63.56	10121551
2010-10-29	63.64	63.84	63.32	63.74	9309827
2010-11-01	63.88	64.09	63.31	63.69	9360103
2010-11-02	63.94	64.20	63.72	63.88	8632040
2010-11-03	63.99	64.20	63.55	64.19	9322008
2010-11-04	64.32	64.92	64.24	64.76	11337319
2010-11-05	64.75	64.84	64.10	64.65	9276460
2010-11-08	64.56	64.61	64.10	64.33	8485002
2010-11-09	64.47	64.50	64.10	64.31	9225484
2010-11-10	64.24	64.34	63.55	63.95	10795327
2010-11-11	63.70	63.95	63.58	63.92	9109405
2010-11-12	63.69	64.09	63.51	63.67	12944728
2010-11-15	64.11	64.69	63.98	64.14	12729324
2010-11-16	63.65	63.95	62.65	63.14	15671771
2010-11-17	63.13	63.29	62.92	63.06	7416862
2010-11-18	63.47	64.00	63.30	63.83	9400928
2010-11-19	63.89	64.22	63.65	63.83	12890323
2010-11-22	63.50	63.82	63.09	63.62	11179126
2010-11-23	62.99	63.25	62.65	62.87	14766468
2010-11-24	63.03	63.49	62.93	63.29	9635957
2010-11-26	62.50	62.57	62.14	62.30	4638810
2010-11-29	61.81	62.01	61.39	61.91	12019300
2010-11-30	61.48	61.82	61.25	61.55	12633463
2010-12-01	62.18	62.48	61.82	62.42	15364681
2010-12-02	62.39	62.88	62.27	62.60	10160313
2010-12-03	62.51	62.77	62.23	62.56	9882724
2010-12-06	62.31	62.48	62.20	62.20	8988972
2010-12-07	62.56	62.74	62.25	62.31	9528777
2010-12-08	62.22	62.56	62.14	62.45	7879147
2010-12-09	62.43	62.96	61.75	62.06	12965760
2010-12-10	62.19	62.33	61.69	61.91	11459226
2010-12-13	61.83	61.97	61.56	61.86	13673554
2010-12-14	62.03	62.94	61.89	62.77	13491176
2010-12-15	62.93	63.16	62.44	62.57	11535547
2010-12-16	62.75	62.79	62.04	62.40	11150695
2010-12-17	62.25	62.54	61.98	62.54	15960923
2010-12-20	62.54	62.65	62.23	62.49	8906984
2010-12-21	62.79	62.80	62.28	62.34	7908144
2010-12-22	62.33	62.40	61.92	62.02	8850055
2010-12-23	62.02	62.46	62.02	62.25	7250206
2010-12-27	62.19	62.24	61.82	61.93	5163689
2010-12-28	62.06	62.30	61.90	62.05	6354168
2010-12-29	62.12	62.44	62.11	62.13	4975397
2010-12-30	62.10	62.19	61.90	61.94	5770255
2010-12-31	61.90	62.09	61.75	61.85	4981307
2011-01-03	62.63	63.18	62.53	62.82	14898113
2011-01-04	63.13	63.35	62.75	63.35	12346973
2011-01-05	63.41	63.54	62.95	63.31	11837836
2011-01-06	63.43	63.53	62.90	63.21	7606806
2011-01-07	63.20	63.25	62.56	62.60	11085009
2011-01-10	62.29	62.40	62.00	62.16	9774960
2011-01-11	62.22	62.35	62.00	62.27	7372768
2011-01-12	62.45	62.88	62.32	62.50	8313016
2011-01-13	62.56	62.98	62.35	62.91	9489675
2011-01-14	62.95	62.97	62.25	62.55	11274671
2011-01-18	62.22	62.59	62.01	62.10	13945093
2011-01-19	62.05	62.61	62.01	62.56	9596665
2011-01-20	62.73	63.10	62.54	62.86	11523475
2011-01-21	63.25	63.25	62.46	62.66	12934647
2011-01-24	62.56	62.72	62.16	62.22	11381800
2011-01-25	60.89	61.63	60.71	61.08	28056616
2011-01-26	61.18	61.25	60.60	60.60	20266890
2011-01-27	60.64	61.04	60.60	60.68	11223895
2011-01-28	60.91	61.00	60.00	60.01	15299870
2011-01-31	60.16	60.22	59.69	59.77	19056202
2011-02-01	59.70	60.74	59.70	60.63	14780437
2011-02-02	60.46	60.76	60.28	60.62	9994273
2011-02-03	60.66	60.97	60.59	60.80	10084786
2011-02-04	60.94	60.99	60.65	60.84	9726231
2011-02-07	60.88	60.99	60.65	60.87	8219961
2011-02-08	60.94	60.99	60.75	60.94	7867877
2011-02-09	60.93	60.94	60.64	60.88	8542052
2011-02-10	60.64	61.07	60.42	60.93	8636022
2011-02-11	60.74	61.17	60.51	60.70	9631213
2011-02-14	60.69	60.98	60.65	60.70	8132455
2011-02-15	60.60	60.70	60.48	60.62	8573114
2011-02-16	60.61	60.74	60.50	60.52	9426478
2011-02-17	60.37	60.93	60.33	60.79	7141324
2011-02-18	60.89	61.22	60.55	61.11	12393022
2011-02-22	60.68	60.99	60.45	60.65	11050789
2011-02-23	60.76	61.08	60.37	60.39	12100835
2011-02-24	60.47	60.50	60.03	60.25	11769119
2011-02-25	59.92	59.95	59.36	59.64	11866055
2011-02-28	59.93	61.45	59.77	61.44	20033534
2011-03-01	61.25	61.50	60.60	60.70	14035900
2011-03-02	60.50	60.93	60.36	60.81	10264568
2011-03-03	61.12	61.20	60.81	61.05	7803156
2011-03-04	61.29	61.29	60.34	61.06	11439484
2011-03-07	61.09	61.10	60.30	60.40	9589472
2011-03-08	60.48	60.99	60.34	60.71	8886859
2011-03-09	60.74	61.06	60.32	60.40	10077377
2011-03-10	60.14	60.30	59.40	59.61	14858294
2011-03-11	59.24	59.87	59.11	59.69	10432147
2011-03-14	59.49	59.49	58.92	59.13	11789664
2011-03-15	58.78	58.84	58.02	58.48	16030758
2011-03-16	58.57	58.57	57.50	57.66	17015254
2011-03-17	58.21	58.38	57.90	58.13	12460199
2011-03-18	58.56	58.69	58.10	58.57	14391027
2011-03-21	58.67	59.16	58.67	58.83	10694382
2011-03-22	58.80	59.15	58.70	58.79	10157961
2011-03-23	58.72	58.89	58.50	58.72	9901520
2011-03-24	58.98	59.08	58.73	59.03	8659330
2011-03-25	59.01	59.09	58.65	58.98	8072817
2011-03-28	58.98	59.30	58.98	59.24	8384615
2011-03-29	58.98	59.31	58.93	59.22	9285938
2011-03-30	59.34	59.73	59.24	59.38	10669977
2011-03-31	59.21	59.70	59.21	59.25	9693358
2011-04-01	59.63	59.64	59.06	59.49	9915912
2011-04-04	59.50	60.18	59.46	60.15	9421856
2011-04-05	59.75	59.96	59.48	59.80	10603662
2011-04-06	59.70	59.90	59.60	59.66	10012202
2011-04-07	59.72	59.76	59.25	59.48	9243687
2011-04-08	59.73	59.78	59.31	59.46	7860002
2011-04-11	59.54	60.17	59.50	59.86	9848034
2011-04-12	59.66	60.08	59.66	59.94	9223552
2011-04-13	59.66	59.95	59.51	59.60	10514570
2011-04-14	59.55	60.12	59.49	60.02	10431417
2011-04-15	60.24	60.95	59.98	60.56	18614109
2011-04-18	60.45	61.19	60.10	60.46	20044144
2011-04-19	62.00	62.87	61.80	62.69	26099993
2011-04-20	63.21	64.54	63.18	64.39	26743929
2011-04-21	63.81	64.30	63.77	64.07	11697838
2011-04-25	63.65	64.20	63.51	64.11	7228457
2011-04-26	64.07	65.30	64.07	64.95	14538468
2011-04-27	63.45	65.60	63.40	65.57	23779656
2011-04-28	65.39	65.74	64.93	65.38	13095488
2011-04-29	65.59	65.98	65.40	65.72	12103921
2011-05-02	65.92	66.31	65.81	66.21	15462794
2011-05-03	66.11	66.46	66.01	66.26	13107192
2011-05-04	66.00	66.32	65.37	65.67	13421578
2011-05-05	65.45	65.61	64.80	65.01	14936441
2011-05-06	65.25	65.50	65.12	65.27	11912078
2011-05-09	65.11	65.76	65.07	65.63	9006137
2011-05-10	65.61	65.80	65.28	65.76	9696774
2011-05-11	66.32	66.74	65.81	66.57	19995097
2011-05-12	66.04	67.37	65.82	67.19	15635459
2011-05-13	67.18	67.25	65.95	66.62	11707031
2011-05-16	66.41	66.79	66.19	66.37	11500178
2011-05-17	66.23	66.48	65.86	66.40	10794833
2011-05-18	66.17	66.51	65.94	66.50	9024367
2011-05-19	66.62	66.53	65.85	66.39	9694203
2011-05-20	66.23	66.33	65.28	65.69	12371516
2011-05-23	65.19	65.69	65.08	65.56	12025786
2011-05-24	65.74	66.23	65.50	65.78	11018110
2011-05-25	66.29	66.59	66.07	66.29	14769112
2011-05-26	65.59	65.78	65.28	65.51	12053778
2011-05-27	65.79	66.97	65.60	66.77	16386011
2011-05-31	67.31	67.34	66.99	67.29	16473802
2011-06-01	67.02	67.29	66.46	66.48	11004473
2011-06-02	66.44	66.76	66.28	66.48	9582863
2011-06-03	65.84	66.36	65.80	66.09	10364871
2011-06-06	65.87	66.22	65.84	66.05	8391717
2011-06-07	66.00	66.28	65.50	65.50	10451782
2011-06-08	65.49	66.23	65.18	66.14	10020753
2011-06-09	66.33	67.28	66.17	66.78	14054443
2011-06-10	66.49	66.68	66.09	66.09	9313229
2011-06-13	66.32	66.97	66.26	66.59	8146197
2011-06-14	66.95	67.36	66.75	67.10	11389026
2011-06-15	67.00	67.00	65.71	66.16	12623799
2011-06-16	65.70	66.35	65.47	66.32	11684461
2011-06-17	66.63	66.95	66.19	66.29	14358445
2011-06-20	66.08	66.74	66.07	66.51	9309228
2011-06-21	66.52	66.75	66.16	66.49	9811446
2011-06-22	66.47	66.62	66.05	66.07	7993546
2011-06-23	65.54	65.74	64.69	65.67	16234706
2011-06-24	65.57	65.61	64.83	65.06	13186164
2011-06-27	65.29	65.62	65.00	65.25	7204390
2011-06-28	65.59	66.12	65.38	65.91	7724523
2011-06-29	66.23	66.59	65.93	66.31	9227170
2011-06-30	66.42	66.91	66.25	66.52	9747137
2011-07-01	66.48	67.36	66.27	67.30	9216896
2011-07-05	67.29	67.67	67.25	67.62	9773302
2011-07-06	67.63	67.75	67.37	67.55	7100325
2011-07-07	67.82	68.05	67.40	67.92	8415172
2011-07-08	67.81	67.99	67.19	67.57	7866185
2011-07-11	66.88	67.41	66.83	67.27	8918964
2011-07-12	66.90	67.68	66.83	67.03	10528800
2011-07-13	67.39	67.98	67.21	67.63	9031662
2011-07-14	67.60	67.93	67.47	67.66	9637732
2011-07-15	67.73	67.95	66.99	67.45	10245582
2011-07-18	67.17	67.35	66.55	67.09	10364302
2011-07-19	67.10	67.22	66.15	66.72	13677455
2011-07-20	66.57	66.90	66.06	66.24	8912529
2011-07-21	66.45	66.80	66.13	66.47	11398105
2011-07-22	66.69	66.79	66.49	66.72	7721253
2011-07-25	66.21	66.43	66.01	66.25	10252263
2011-07-26	66.17	66.32	65.87	65.92	10008539
2011-07-27	65.76	65.87	65.14	65.23	12812048
2011-07-28	65.23	65.62	64.78	65.08	9920365
2011-07-29	64.74	64.93	64.13	64.79	16830733
2011-08-01	65.28	65.33	63.66	64.41	15843697
2011-08-02	64.11	64.35	63.43	63.43	17118226
2011-08-03	63.37	63.53	61.86	63.41	17660338
2011-08-04	62.61	63.16	61.81	61.84	23485634
2011-08-05	62.12	63.43	61.05	62.71	24037803
2011-08-08	61.80	62.58	61.05	61.12	32423123
2011-08-09	61.71	62.37	59.08	62.20	36288248
2011-08-10	61.62	61.96	60.01	60.20	32689689
2011-08-11	60.18	64.19	60.13	63.44	33514398
2011-08-12	63.61	63.99	62.90	63.36	42325937
2011-08-15	63.85	64.62	63.61	64.59	39362342
2011-08-16	63.77	64.71	63.69	64.36	13142070
2011-08-17	64.56	64.85	63.80	64.26	11847502
2011-08-18	63.19	63.58	62.02	63.16	23376866
2011-08-19	62.91	63.78	62.74	63.14	19395030
2011-08-22	63.99	64.10	63.01	63.29	13690466
2011-08-23	63.52	64.99	63.42	64.97	14879474
2011-08-24	65.38	65.70	64.84	65.53	14523841
2011-08-25	65.49	65.49	64.20	64.55	13142648
2011-08-26	63.55	64.57	62.50	64.28	14150547
2011-08-29	64.64	65.92	64.56	65.86	12868072
2011-08-30	65.82	66.04	65.19	65.77	11182942
2011-08-31	66.03	66.23	65.34	65.80	14555278
2011-09-01	65.66	66.14	65.11	65.33	11141017
2011-09-02	64.83	65.00	63.91	64.07	13713987
2011-09-06	63.17	64.75	62.50	64.64	15848203
2011-09-07	65.04	65.45	64.69	65.43	10768147
2011-09-08	64.96	65.93	64.84	64.95	15553157
2011-09-09	64.39	64.41	63.29	63.64	17008157
2011-09-12	63.10	63.61	62.30	63.59	13448671
2011-09-13	63.99	64.05	63.18	63.61	11595863
2011-09-14	63.95	64.47	62.98	63.73	13429403
2011-09-15	64.28	64.63	63.92	64.40	10625716
2011-09-16	64.52	64.74	63.96	64.59	15688745
2011-09-19	64.05	64.39	63.63	64.14	8571705
2011-09-20	64.42	64.85	63.79	64.22	10874749
2011-09-21	64.19	64.60	63.10	63.13	10042114
2011-09-22	62.16	62.60	61.14	61.92	19456859
2011-09-23	61.30	61.90	61.00	61.59	10983681
2011-09-26	62.05	62.85	62.01	62.69	10562206
2011-09-27	63.37	64.35	62.71	63.82	13118567
2011-09-28	63.90	64.45	63.14	63.25	8964194
2011-09-29	63.92	64.24	63.02	63.90	8923222
2011-09-30	63.22	64.74	63.15	63.69	14557427
2011-10-03	63.65	64.21	62.05	62.08	16891181
2011-10-04	61.55	62.33	60.83	62.17	18192294
2011-10-05	62.21	62.51	61.60	62.35	15405649
2011-10-06	62.52	62.83	62.10	62.81	9595350
2011-10-07	63.01	63.72	63.00	63.13	12361771
2011-10-10	63.89	64.43	63.64	64.43	7107065
2011-10-11	64.26	64.36	63.85	63.96	7628642
2011-10-12	64.13	64.69	63.87	64.33	9375006
2011-10-13	64.45	64.45	63.57	64.23	7781041
2011-10-14	64.69	64.74	64.17	64.72	6679202
2011-10-17	64.40	64.84	63.62	63.79	10799691
2011-10-18	63.76	64.74	63.40	64.42	11705369
2011-10-19	64.51	64.51	62.16	62.64	19964736
2011-10-20	62.96	63.13	62.31	62.53	11562590
2011-10-21	63.11	63.84	62.89	63.78	13176442
2011-10-24	63.90	64.79	63.60	64.73	12552753
2011-10-25	64.56	64.83	63.56	63.69	10324791
2011-10-26	64.19	64.60	63.79	64.49	9932060
2011-10-27	64.99	65.69	64.71	65.30	16451497
2011-10-28	65.64	65.85	65.01	65.60	10390794
2011-10-31	65.17	65.86	64.38	64.39	13720903
2011-11-01	63.68	64.10	63.18	63.38	14754304
2011-11-02	64.39	64.39	63.41	63.64	10136496
2011-11-03	64.07	64.52	63.67	64.34	10465976
2011-11-04	64.00	64.54	63.41	64.12	9725899
2011-11-07	63.96	64.34	63.25	64.00	8784118
2011-11-08	64.09	64.99	63.95	64.86	7989475
2011-11-09	64.07	64.13	63.10	63.53	11072513
2011-11-10	64.13	64.42	63.66	64.12	7597408
2011-11-11	64.62	65.49	64.62	65.25	9086769
2011-11-14	64.97	65.33	64.66	64.91	8276241
2011-11-15	64.97	65.29	64.51	64.99	10726338
2011-11-16	64.53	65.16	64.30	64.40	8398077
2011-11-17	64.17	64.51	63.30	63.94	13924632
2011-11-18	64.19	64.20	63.56	63.85	12659693
2011-11-21	63.27	63.34	62.88	62.94	32806842
2011-11-22	62.95	63.20	62.70	62.90	8681442
2011-11-23	62.59	62.65	61.99	61.99	10362723
2011-11-25	61.31	61.64	61.05	61.27	5838797
2011-11-28	61.88	62.71	61.78	62.37	11677991
2011-11-29	62.82	63.13	62.46	62.78	8929673
2011-11-30	63.92	64.74	63.80	64.72	15032551
2011-12-01	64.68	64.95	64.35	64.45	9852657
2011-12-02	64.87	64.89	63.30	63.47	15792806
2011-12-05	64.10	64.25	62.85	63.36	15294467
2011-12-06	63.61	63.93	63.26	63.49	10417871
2011-12-07	63.57	64.81	63.37	64.45	11505958
2011-12-08	64.14	64.45	63.56	63.78	9567644
2011-12-09	64.32	64.68	63.98	64.53	8835744
2011-12-12	63.87	64.20	63.35	63.51	10810278
2011-12-13	64.08	64.08	63.14	63.36	14219169
2011-12-14	63.38	63.78	62.93	63.18	9802321
2011-12-15	63.65	64.10	63.57	64.00	9656687
2011-12-16	64.36	64.37	63.55	64.30	19214256
2011-12-19	64.18	64.28	63.36	63.53	9024818
2011-12-20	64.02	64.73	64.01	64.52	12247653
2011-12-21	64.81	65.00	64.58	64.96	8518210
2011-12-22	65.06	65.26	64.62	65.18	7428114
2011-12-23	65.23	66.00	65.18	65.98	6503411
2011-12-27	65.99	66.32	65.90	66.02	4995176
2011-12-28	65.97	66.03	65.30	65.45	5943922
2011-12-29	65.31	66.03	65.25	65.88	5702392
2011-12-30	65.59	65.93	65.53	65.58	4959865
2012-01-03	65.59	66.00	65.25	65.88	16116290
2012-01-04	65.75	65.88	65.11	65.48	9243025
2012-01-05	65.32	65.60	64.83	65.40	11886826
2012-01-06	65.44	65.46	64.61	64.83	15359839
2012-01-09	64.96	65.09	64.41	64.93	7934621
2012-01-10	65.11	65.40	65.00	65.20	8476934
2012-01-11	65.11	65.54	64.84	65.13	6784550
2012-01-12	65.28	65.41	64.93	65.23	7402895
2012-01-13	64.97	65.28	64.36	65.26	8978745
2012-01-17	65.54	65.69	64.50	65.12	8359883
2012-01-18	65.26	65.37	65.00	65.28	8095696
2012-01-19	65.16	65.25	64.79	65.19	11699741
2012-01-20	65.28	65.55	64.54	65.27	14715438
2012-01-23	65.23	65.33	64.88	65.00	10125026
2012-01-24	64.34	65.45	64.34	65.00	12367858
2012-01-25	64.83	65.30	64.76	65.22	10533021
2012-01-26	65.53	65.88	65.22	65.70	12546132
2012-01-27	65.62	65.87	65.46	65.56	10469692
2012-01-30	65.33	65.71	65.13	65.71	7487109
2012-01-31	65.86	65.95	65.56	65.91	13568315
2012-02-01	65.97	66.32	65.65	65.69	12276420
2012-02-02	65.94	65.97	65.35	65.59	8282498
2012-02-03	65.90	66.02	65.53	65.64	9036455
2012-02-06	65.46	65.58	65.05	65.19	9535688
2012-02-07	65.16	65.39	65.02	65.26	9248062
2012-02-08	65.20	65.35	65.09	65.24	6889358
2012-02-09	65.16	65.35	64.82	64.89	10936186
2012-02-10	64.71	64.77	64.25	64.60	13954803
2012-02-13	64.90	64.95	64.60	64.68	9662437
2012-02-14	64.75	64.86	64.33	64.61	8978588
2012-02-15	64.51	64.95	64.47	64.65	9023376
2012-02-16	64.60	65.16	64.44	64.92	8194493
2012-02-17	65.22	65.28	64.81	64.99	9057483
2012-02-21	65.23	65.24	64.75	65.04	8083421
2012-02-22	65.08	65.34	64.87	65.00	8151430
2012-02-23	65.19	66.05	64.90	65.10	8995376
2012-02-24	64.79	64.79	64.19	64.46	10478532
2012-02-27	64.26	64.64	64.02	64.45	8522935
2012-02-28	64.60	65.42	64.50	65.18	11581419
2012-02-29	65.22	65.26	64.71	65.08	11490055
2012-03-01	65.11	65.26	64.64	64.83	8813804
2012-03-02	64.74	64.87	64.57	64.77	6063903
2012-03-05	64.69	64.96	64.54	64.91	7603632
2012-03-06	64.46	64.73	64.19	64.35	9511003
2012-03-07	64.27	64.46	64.12	64.30	8591783
2012-03-08	64.95	65.08	64.74	64.85	11311176
2012-03-09	64.83	65.00	64.59	64.74	8410903
2012-03-12	64.55	65.15	64.54	65.10	7284622
2012-03-13	65.42	65.44	65.03	65.33	9884040
2012-03-14	65.21	65.38	65.02	65.08	9612125
2012-03-15	64.93	65.38	64.85	65.07	11375346
2012-03-16	65.20	65.46	64.81	65.12	17707139
2012-03-19	64.95	65.27	64.90	65.21	7321718
2012-03-20	65.00	65.13	64.76	64.96	7760524
2012-03-21	64.96	65.07	64.64	64.76	7839558
2012-03-22	64.68	64.69	64.40	64.46	10621204
2012-03-23	64.49	64.71	64.37	64.55	8062435
2012-03-26	64.89	65.26	64.83	65.17	8504151
2012-03-27	65.33	65.50	65.22	65.40	10723717
2012-03-28	65.40	65.62	65.18	65.62	10305555
2012-03-29	65.28	65.54	65.20	65.54	9553285
2012-03-30	65.63	66.18	65.58	65.96	11308445
2012-04-02	66.04	66.30	65.82	66.21	8785901
2012-04-03	66.12	66.16	65.50	65.88	9128402
2012-04-04	65.61	65.70	65.36	65.39	9432229
2012-04-05	65.26	65.38	65.09	65.34	7922631
2012-04-09	64.95	65.23	64.88	64.92	6363359
2012-04-10	64.81	64.86	64.16	64.20	12793985
2012-04-11	64.69	64.69	63.96	64.13	10434100
2012-04-12	64.05	64.15	63.68	64.15	13122221
2012-04-13	63.94	64.00	63.52	63.54	11226567
2012-04-16	63.72	64.16	63.67	63.98	10503199
2012-04-17	64.23	64.28	63.27	64.22	18322883
2012-04-18	63.90	63.92	63.12	63.26	20568315
2012-04-19	63.22	63.54	62.76	63.03	15189095
2012-04-20	63.22	63.97	63.20	63.71	14320669
2012-04-23	63.50	63.69	63.30	63.37	10122222
2012-04-24	63.55	63.79	63.36	63.77	9023247
2012-04-25	63.96	64.58	63.84	64.43	11162751
2012-04-26	64.41	64.97	64.26	64.75	9139768
2012-04-27	64.95	65.13	64.68	64.84	10746647
2012-04-30	64.85	65.39	64.84	65.10	11362495
2012-05-01	64.91	65.36	64.80	65.22	10108376
2012-05-02	65.17	65.33	64.84	65.33	8349654
2012-05-03	65.40	65.49	65.10	65.34	10433086
2012-05-04	65.19	65.29	64.74	64.74	10303267
2012-05-07	64.58	65.02	64.51	64.80	8387726
2012-05-08	64.68	64.98	64.55	64.98	12492582
2012-05-09	64.59	64.88	64.25	64.28	10653195
2012-05-10	64.81	64.86	64.39	64.57	7702056
2012-05-11	64.43	64.99	64.23	64.34	37824533
2012-05-14	64.03	64.10	63.56	63.93	39687977
2012-05-15	63.70	64.14	63.41	63.61	8499912
2012-05-16	63.79	63.93	63.45	63.71	10019001
2012-05-17	63.71	64.00	63.48	63.55	7993866
2012-05-18	63.87	63.91	63.09	63.35	13781389
2012-05-21	63.26	63.83	63.25	63.47	8786065
2012-05-22	63.40	63.80	63.33	63.52	8411289
2012-05-23	63.40	63.75	62.88	63.27	11269054
2012-05-24	62.89	63.34	62.80	63.10	9309382
2012-05-25	62.88	62.98	62.29	62.51	11208553
2012-05-29	62.84	62.93	62.30	62.59	10091745
2012-05-30	62.34	62.40	62.00	62.21	9415119
2012-05-31	62.36	62.88	62.14	62.43	13299815
2012-06-01	62.04	62.31	61.71	61.78	12063687
2012-06-04	62.04	62.45	61.89	62.34	9203937
2012-06-05	62.16	62.38	62.00	62.21	9524501
2012-06-06	62.09	62.80	61.89	62.80	11565961
2012-06-07	63.18	63.20	62.51	62.80	12959963
2012-06-08	62.54	63.04	62.33	62.98	11249675
2012-06-11	62.97	63.03	62.11	62.12	12226335
2012-06-12	62.16	63.27	61.83	63.08	26655372
2012-06-13	64.24	64.70	63.18	64.45	98440198
2012-06-14	64.35	65.75	64.29	65.45	34315433
2012-06-15	65.90	66.10	65.51	66.01	25992729
2012-06-18	65.82	66.39	65.82	66.30	25751222
2012-06-19	66.40	66.96	66.36	66.72	23615303
2012-06-20	66.78	67.00	66.46	67.00	21254955
2012-06-21	66.55	66.97	66.16	66.39	24545768
2012-06-22	66.66	66.97	66.52	66.63	18971433
2012-06-25	66.26	66.63	66.14	66.50	13734486
2012-06-26	66.56	66.69	66.41	66.42	11099918
2012-06-27	66.42	67.20	66.36	66.84	17594405
2012-06-28	66.71	67.00	66.44	66.94	12110891
2012-06-29	67.30	67.70	67.22	67.56	18285993
2012-07-02	67.42	68.00	67.34	68.00	12553306
2012-07-03	67.96	68.12	67.72	68.04	8902338
2012-07-05	67.92	68.15	67.78	67.78	11857715
2012-07-06	67.51	67.88	67.36	67.64	9757958
2012-07-09	67.74	67.96	67.63	67.78	12485897
2012-07-10	67.97	68.10	67.74	67.88	12852245
2012-07-11	68.03	68.11	67.72	67.90	12026003
2012-07-12	67.62	68.12	67.44	67.71	16484176
2012-07-13	67.79	68.74	67.73	68.61	13239176
2012-07-16	68.47	68.72	68.36	68.45	12921696
2012-07-17	67.84	69.18	67.61	69.00	24203994
2012-07-18	68.74	69.46	68.66	69.37	15620267
2012-07-19	69.25	69.70	68.98	69.53	13499518
2012-07-20	69.35	69.36	68.35	68.63	13965428
2012-07-23	68.14	68.31	67.65	68.11	11772002
2012-07-24	68.10	68.25	67.00	67.35	12146661
2012-07-25	67.67	68.02	67.39	67.53	9882161
2012-07-26	68.30	68.98	68.21	68.74	16477663
2012-07-27	68.95	69.68	68.89	69.52	14015967
2012-07-30	69.37	69.65	69.16	69.45	8379815
2012-07-31	69.25	69.56	69.10	69.22	10313943
2012-08-01	69.48	69.75	69.25	69.38	11681665
2012-08-02	68.81	68.98	68.02	68.45	13536193
2012-08-03	68.98	69.32	68.89	69.12	10898717
2012-08-06	69.18	69.34	68.78	68.84	8723756
2012-08-07	68.81	68.94	68.21	68.29	11268373
2012-08-08	68.29	68.56	68.22	68.35	6573160
2012-08-09	68.33	68.65	68.17	68.32	7764362
2012-08-10	68.12	68.71	68.12	68.64	7645012
2012-08-13	68.39	68.55	68.17	68.46	7199166
2012-08-14	68.74	68.75	68.50	68.64	8218063
2012-08-15	68.51	68.84	68.30	68.35	9349067
2012-08-16	68.44	68.45	68.02	68.20	13518440
2012-08-17	68.12	68.18	67.51	67.80	11999974
2012-08-20	67.80	67.84	67.67	67.70	12645253
2012-08-21	67.69	68.25	67.62	67.78	9544814
2012-08-22	67.63	67.93	67.53	67.75	8230885
2012-08-23	67.80	67.95	67.56	67.74	9064092
2012-08-24	67.22	67.84	67.15	67.60	11297425
2012-08-27	67.54	67.96	67.48	67.49	8761340
2012-08-28	67.31	67.70	67.22	67.51	6750725
2012-08-29	67.28	67.83	67.06	67.37	9609412
2012-08-30	67.23	67.41	66.85	67.21	9672953
2012-08-31	67.45	67.90	67.16	67.43	10152058
2012-09-04	67.49	67.54	66.97	67.26	8402642
2012-09-05	67.44	67.87	67.14	67.27	9266261
2012-09-06	67.71	68.22	67.59	67.84	13075458
2012-09-07	67.97	68.01	67.52	67.88	8403379
2012-09-10	67.99	68.47	67.83	68.18	11441918
2012-09-11	68.37	68.55	68.18	68.20	8822632
2012-09-12	68.37	68.46	68.03	68.15	8230629
2012-09-13	68.01	69.17	68.00	68.99	13006345
2012-09-14	68.91	68.91	68.08	68.47	13027702
2012-09-17	68.49	68.70	68.00	68.25	11584028
2012-09-18	68.08	68.67	68.07	68.55	8063082
2012-09-19	68.75	68.92	68.60	68.60	9911281
2012-09-20	68.41	68.99	68.33	68.90	8704582
2012-09-21	69.05	69.36	68.84	69.06	19076616
2012-09-24	68.88	69.20	68.81	69.00	9082404
2012-09-25	69.01	69.64	69.01	69.32	11625484
2012-09-26	69.50	69.50	68.96	69.00	9971862
2012-09-27	69.09	69.35	68.89	69.01	8253153
2012-09-28	68.77	69.04	68.50	68.91	10293525
2012-10-01	68.92	69.45	68.92	69.13	9649497
2012-10-02	69.12	69.28	68.64	68.96	10062669
2012-10-03	69.19	69.32	68.73	69.00	8560579
2012-10-04	69.10	69.50	69.01	69.27	9397590
2012-10-05	69.46	69.74	69.32	69.65	9429835
2012-10-08	69.60	69.65	69.17	69.44	6447530
2012-10-09	68.62	68.97	68.10	68.41	15365897
2012-10-10	68.38	68.49	67.98	68.22	10710868
2012-10-11	68.21	68.30	67.86	67.97	9505526
2012-10-12	68.18	68.51	67.80	67.97	8685539
2012-10-15	68.18	68.99	68.07	68.60	14869847
2012-10-16	69.30	69.80	69.02	69.55	13689960
2012-10-17	69.73	71.18	69.55	71.00	26522960
2012-10-18	70.87	72.74	70.82	72.52	33591058
2012-10-19	72.11	72.24	71.73	71.86	18391113
2012-10-22	71.79	72.29	71.33	71.78	14033469
2012-10-23	71.17	71.53	70.53	70.89	11086192
2012-10-24	70.99	71.20	70.67	70.74	8571972
2012-10-25	71.01	71.56	70.99	71.14	9673169
2012-10-26	71.00	71.32	70.56	70.90	8965190
2012-10-31	71.11	71.25	70.48	70.82	9950511
2012-11-01	71.10	71.90	70.83	71.50	11226550
2012-11-02	71.70	71.70	70.83	70.90	7946639
2012-11-05	70.86	71.00	70.47	70.79	6874426
2012-11-06	71.00	71.62	70.89	71.01	7927454
2012-11-07	70.69	70.99	69.70	70.34	12719676
2012-11-08	70.15	70.42	69.65	69.65	12655586
2012-11-09	69.56	70.26	69.43	69.87	10511681
2012-11-12	69.79	70.05	69.31	69.68	9762068
2012-11-13	69.52	70.11	69.40	69.51	8244865
2012-11-14	69.63	69.76	69.03	69.27	10471849
2012-11-15	68.99	69.20	68.72	69.07	11804602
2012-11-16	68.87	69.27	68.51	69.19	14272346
2012-11-19	69.54	69.81	69.04	69.25	12337384
2012-11-20	69.26	69.72	69.14	69.67	9859579
2012-11-21	69.63	69.88	69.45	69.59	7640296
2012-11-23	69.08	69.56	68.95	69.56	5450045
2012-11-26	69.12	69.50	68.82	69.09	9886495
2012-11-27	69.01	69.15	68.73	68.81	8763305
2012-11-28	68.71	69.38	68.60	69.29	9983230
2012-11-29	69.47	69.56	69.05	69.22	9849162
2012-11-30	69.39	69.92	69.18	69.73	13482853
2012-12-03	69.80	69.92	69.36	69.65	9930689
2012-12-04	69.58	70.49	69.45	69.86	14278003
2012-12-05	69.93	70.30	69.58	69.97	11037053
2012-12-06	70.34	70.34	69.80	70.05	9459120
2012-12-07	70.04	70.52	69.86	70.45	10021271
2012-12-10	70.26	70.80	70.26	70.60	9700330
2012-12-11	70.93	71.62	70.75	71.10	14934575
2012-12-12	71.21	71.37	70.85	70.96	11783256
2012-12-13	70.90	71.00	70.62	70.75	8839643
2012-12-14	70.62	70.86	70.49	70.69	10263540
2012-12-17	70.84	71.18	70.78	70.94	14324436
2012-12-18	71.06	71.10	70.51	70.95	16354131
2012-12-19	70.91	71.31	70.63	70.63	11865800
2012-12-20	70.74	70.90	70.49	70.75	11775935
2012-12-21	70.56	70.75	70.06	70.27	22154453
2012-12-24	70.32	70.40	69.94	70.02	5006415
2012-12-26	69.95	70.36	69.88	70.17	7737247
2012-12-27	70.13	70.40	69.80	70.09	10700303
2012-12-28	69.84	70.07	69.42	69.48	9693676
2012-12-31	69.24	70.11	69.18	70.10	12771266
2013-01-02	71.02	71.02	70.30	70.84	12875582
2013-01-03	70.98	71.00	70.45	70.74	9598228
2013-01-04	71.24	71.73	71.01	71.55	11634731
2013-01-07	71.50	71.53	71.19	71.40	7548751
2013-01-08	71.31	71.65	71.25	71.41	9830721
2013-01-09	71.64	71.85	71.50	71.73	7673216
2013-01-10	71.81	72.38	71.74	72.19	11891155
2013-01-11	72.19	72.58	72.16	72.35	7766724
2013-01-14	72.60	72.79	72.37	72.56	7385928
2013-01-15	72.25	72.44	72.00	72.37	7795015
2013-01-16	72.26	72.82	72.25	72.58	8780055
2013-01-17	72.88	73.01	72.37	72.90	10573077
2013-01-18	72.90	73.23	72.79	73.23	13564396
2013-01-22	72.92	73.21	72.42	72.69	11471537
2013-01-23	72.52	72.91	72.47	72.85	10155089
2013-01-24	72.96	73.23	72.84	73.10	9369713
2013-01-25	73.13	73.93	73.06	73.92	10421557
2013-01-28	73.96	74.00	73.43	73.62	9420940
2013-01-29	73.67	74.62	73.64	74.41	12390703
2013-01-30	74.45	74.80	74.01	74.09	9246397
2013-01-31	74.08	74.36	73.78	73.92	10452547
2013-02-01	74.14	74.42	74.08	74.18	10019482
2013-02-04	73.56	74.25	73.56	74.11	9200667
2013-02-05	74.49	74.82	74.47	74.66	10230794
2013-02-06	74.57	75.39	74.52	75.39	12083995
2013-02-07	74.82	75.20	74.68	75.06	9798177
2013-02-08	75.17	75.61	74.73	75.48	8153554
2013-02-11	75.28	75.50	75.05	75.41	5697146
2013-02-12	75.42	75.86	75.42	75.80	7598878
2013-02-13	75.79	75.87	75.37	75.66	8014888
2013-02-14	75.50	76.09	75.38	75.81	9681846
2013-02-15	75.72	76.16	75.51	76.16	10529175
2013-02-19	76.03	77.00	75.96	76.96	9747837
2013-02-20	76.79	76.97	76.54	76.65	7857956
2013-02-21	76.47	77.02	76.38	76.87	9465751
2013-02-22	76.39	76.49	75.97	76.25	8573799
2013-02-25	76.47	76.66	75.57	75.57	10603690
2013-02-26	75.88	76.34	75.50	75.75	10743510
2013-02-27	75.68	76.45	75.60	76.32	8180984
2013-02-28	76.23	76.49	76.11	76.11	11810994
2013-03-01	75.79	76.77	75.73	76.70	9528747
2013-03-04	76.73	77.28	76.73	77.20	12628151
2013-03-05	77.56	77.71	77.44	77.66	9399329
2013-03-06	77.69	77.74	77.22	77.39	8536851
2013-03-07	77.62	77.96	77.59	77.75	7996589
2013-03-08	77.84	78.22	77.70	78.19	8555429
2013-03-11	77.92	78.52	77.84	78.44	8807527
2013-03-12	78.50	78.69	78.21	78.56	8790845
2013-03-13	78.52	78.67	78.20	78.55	7987068
2013-03-14	78.67	79.10	78.49	79.10	10150106
2013-03-15	78.62	79.24	78.62	79.19	18302441
2013-03-18	78.72	79.19	78.70	78.81	8005857
2013-03-19	78.98	79.09	78.50	78.86	7095710
2013-03-20	79.18	79.61	79.17	79.45	8001282
2013-03-21	79.12	79.50	78.77	79.01	8436540
2013-03-22	79.11	79.74	79.02	79.74	6878401
2013-03-25	79.83	79.94	79.47	79.68	9616509
2013-03-26	79.93	80.88	79.85	80.85	12683054
2013-03-27	80.56	81.35	80.27	81.27	10703798
2013-03-28	81.37	81.59	80.95	81.53	11335093
2013-04-01	81.39	81.97	81.28	81.93	7379930
2013-04-02	82.00	82.69	81.90	82.69	10343271
2013-04-03	82.74	82.95	81.57	82.07	12256404
2013-04-04	82.20	82.72	81.93	82.41	10303575
2013-04-05	81.79	82.11	81.62	82.04	8581618
2013-04-08	81.27	81.39	80.31	81.11	15833564
2013-04-09	81.26	81.75	81.24	81.52	9112685
2013-04-10	81.83	82.20	81.74	82.02	7583115
2013-04-11	82.14	82.96	82.08	82.32	9882969
2013-04-12	82.25	82.74	82.17	82.74	6989079
2013-04-15	82.72	83.09	81.71	81.71	12385815
2013-04-16	82.33	83.54	82.07	83.44	12620569
2013-04-17	83.36	84.43	83.29	83.90	13695585
2013-04-18	83.96	84.30	83.03	83.18	9921415
2013-04-19	83.51	84.57	83.47	84.49	10787943
2013-04-22	84.59	84.93	84.20	84.83	6989805
2013-04-23	84.99	85.68	84.00	85.45	8987297
2013-04-24	85.68	85.74	84.28	84.39	9481742
2013-04-25	84.54	85.44	84.34	85.22	8689508
2013-04-26	85.30	85.49	84.81	85.12	6785901
2013-04-29	85.02	85.89	84.91	85.58	8039981
2013-04-30	85.39	85.70	84.89	85.23	12102081
2013-05-01	84.50	85.13	83.88	84.23	12313701
2013-05-02	84.44	85.21	84.17	85.16	8670010
2013-05-03	85.58	85.99	85.45	85.75	9216677
2013-05-06	85.78	85.78	84.55	84.68	8815951
2013-05-07	84.87	85.57	84.63	85.53	9064264
2013-05-08	85.48	85.60	84.93	85.46	8044549
2013-05-09	85.45	85.69	84.96	85.15	8342217
2013-05-10	85.29	85.76	85.18	85.76	7595332
2013-05-13	85.56	86.07	85.44	85.85	6631530
2013-05-14	85.76	87.08	85.76	86.97	10363203
2013-05-15	86.94	87.88	86.94	87.64	13445477
2013-05-16	87.33	87.77	87.06	87.45	9441996
2013-05-17	87.47	88.20	87.41	88.09	11439498
2013-05-20	88.10	88.20	87.81	88.01	7235972
2013-05-21	87.94	88.64	87.79	88.59	10099587
2013-05-22	88.70	89.99	88.20	88.46	13827735
2013-05-23	87.11	87.97	87.00	87.21	14446889
2013-05-24	86.80	87.03	86.49	86.82	10390046
2013-05-28	87.54	88.29	87.27	87.61	8380624
2013-05-29	87.08	87.16	85.14	85.65	11872285
2013-05-30	85.71	86.31	85.68	85.99	7801107
2013-05-31	85.68	85.99	84.18	84.18	13306174
2013-06-03	84.28	84.71	83.37	84.71	11770698
2013-06-04	84.72	85.03	83.56	84.10	9972061
2013-06-05	83.91	85.00	83.48	83.68	9839006
2013-06-06	83.59	84.46	82.65	84.46	10671700
2013-06-07	84.96	85.18	84.40	84.91	8908932
2013-06-10	85.01	85.71	84.73	85.14	8477075
2013-06-11	84.76	85.02	84.13	84.69	8966971
2013-06-12	85.18	85.50	83.70	83.74	8413294
2013-06-13	83.60	84.96	83.08	84.91	8573402
2013-06-14	84.71	85.48	84.66	84.91	6357030
2013-06-17	85.37	86.41	84.98	85.63	8429068
2013-06-18	85.75	86.44	85.63	86.36	7234317
2013-06-19	86.43	86.50	84.80	84.86	8288594
2013-06-20	84.21	84.45	82.12	82.62	15173932
2013-06-21	83.00	84.32	82.50	83.20	20718887
2013-06-24	82.92	85.31	82.81	84.61	14777598
2013-06-25	85.16	85.59	84.54	85.35	11241286
2013-06-26	85.95	87.32	85.94	86.99	11966641
2013-06-27	87.53	87.82	86.49	86.71	8890595
2013-06-28	86.72	87.38	85.85	85.86	11898240
2013-07-01	85.72	87.64	85.50	86.63	9906010
2013-07-02	86.65	87.20	86.21	86.57	8573755
2013-07-03	86.54	87.04	86.10	86.78	3608615
2013-07-05	87.58	87.88	86.92	87.87	5403977
2013-07-08	88.09	88.99	87.97	88.59	12051769
2013-07-09	88.65	89.08	88.36	88.88	9349609
2013-07-10	88.88	89.48	88.81	89.24	7068374
2013-07-11	89.81	89.93	89.00	89.67	8941310
2013-07-12	89.69	89.99	89.38	89.99	7592885
2013-07-15	89.91	90.81	89.76	90.40	13344861
2013-07-16	91.04	91.66	90.13	90.40	11413015
2013-07-17	90.58	90.97	89.88	90.13	12835591
2013-07-18	90.33	90.95	90.06	90.17	8329813
2013-07-19	90.24	92.27	90.05	92.23	12506566
2013-07-22	92.08	92.56	91.61	92.28	9916889
2013-07-23	92.39	92.86	92.11	92.42	8467942
2013-07-24	92.65	92.66	91.75	92.36	6846208
2013-07-25	92.00	92.75	91.75	92.57	7369026
2013-07-26	92.32	92.93	91.65	92.83	8664440
2013-07-29	92.63	93.39	92.61	93.21	7926934
2013-07-30	93.47	93.97	93.02	93.17	8863157
2013-07-31	93.23	94.42	93.19	93.50	11365794
2013-08-01	94.16	94.40	93.71	93.77	11098955
2013-08-02	93.56	94.39	93.45	94.39	8503225
2013-08-05	94.05	94.30	93.43	93.80	7192620
2013-08-06	93.88	93.94	93.50	93.81	6415151
2013-08-07	93.60	94.03	93.47	93.66	9060926
2013-08-08	94.27	94.37	92.71	93.34	11090305
2013-08-09	93.39	93.39	91.78	92.36	12135904
2013-08-12	92.08	92.77	91.76	92.00	11013016
2013-08-13	91.89	93.35	91.76	93.01	10099808
2013-08-14	92.79	92.95	90.51	90.70	12718622
2013-08-15	90.32	90.41	89.09	89.55	12017159
2013-08-16	89.13	89.80	88.77	89.37	14100923
2013-08-19	89.47	91.25	89.35	90.45	8687032
2013-08-20	90.55	91.65	89.73	89.73	8559168
2013-08-21	89.47	89.63	88.68	88.80	7941050
2013-08-22	88.76	89.03	88.12	88.26	7192152
2013-08-23	87.93	88.44	87.21	88.41	7714990
2013-08-26	88.36	88.48	87.39	87.53	6724482
2013-08-27	86.97	87.08	85.96	86.17	9941186
2013-08-28	86.36	86.91	85.88	86.53	8829179
2013-08-29	86.41	87.14	85.99	86.57	5769149
2013-08-30	86.78	86.78	85.85	86.41	7471672
2013-09-03	86.89	87.30	86.03	86.42	7591412
2013-09-04	86.46	87.25	86.25	86.90	8462549
2013-09-05	87.00	87.17	86.62	87.04	5656291
2013-09-06	87.22	87.92	86.00	87.16	10038552
2013-09-09	87.39	87.60	87.01	87.56	6824403
2013-09-10	88.14	88.58	87.85	88.53	8659086
2013-09-11	88.63	89.27	88.15	89.23	8098584
2013-09-12	89.30	89.57	88.88	89.01	7939042
2013-09-13	89.13	89.25	88.21	88.57	7738679
2013-09-16	89.43	89.57	88.83	89.03	7581044
2013-09-17	89.05	89.22	88.58	89.06	6292199
2013-09-18	88.91	89.91	88.30	89.91	10116234
2013-09-19	90.05	90.20	89.79	90.07	6721349
2013-09-20	90.20	90.72	89.68	89.68	14724337
2013-09-23	89.43	89.75	88.81	89.09	7376743
2013-09-24	89.02	89.20	88.15	88.22	7797489
2013-09-25	88.42	88.47	87.07	87.08	7494052
2013-09-26	87.28	87.70	86.72	87.07	6400581
2013-09-27	86.81	86.94	86.44	86.73	5462520
2013-09-30	86.33	86.95	86.15	86.69	7971541
2013-10-01	86.59	87.49	86.26	87.47	6320028
2013-10-02	87.13	87.29	86.44	87.29	6383573
2013-10-03	87.19	87.40	86.28	86.58	7731645
2013-10-04	86.82	87.42	86.56	87.31	6053847
2013-10-07	86.70	86.98	86.29	86.59	5705238
2013-10-08	86.62	86.74	85.57	85.61	8672305
2013-10-09	85.93	86.23	85.50	85.96	8015121
2013-10-10	86.72	87.78	86.70	87.78	8649144
2013-10-11	88.62	89.48	88.02	89.45	8449844
2013-10-14	88.83	89.89	88.63	89.80	9198573
2013-10-15	90.33	91.46	89.93	89.93	11032666
2013-10-16	90.42	91.17	90.16	91.11	8116016
2013-10-17	90.87	92.00	90.77	91.97	8575026
2013-10-18	91.75	92.05	91.14	91.63	9082602
2013-10-21	91.63	91.63	90.77	91.20	6940710
2013-10-22	91.53	92.56	91.50	92.36	9645197
2013-10-23	92.07	92.43	91.52	92.10	6452085
2013-10-24	92.65	92.99	92.14	92.35	5254262
2013-10-25	92.04	92.27	91.78	92.09	6080485
2013-10-28	91.96	92.80	91.92	92.39	6550970
2013-10-29	92.80	93.18	92.58	93.14	6097163
2013-10-30	93.27	93.45	92.65	92.79	6298491
2013-10-31	92.85	93.35	92.32	92.61	7774133
2013-11-01	92.38	93.58	92.38	93.37	6840971
2013-11-04	93.46	93.50	92.43	93.03	6862730
2013-11-05	92.54	92.95	92.28	92.81	5357054
2013-11-06	93.03	93.20	92.72	93.04	5301288
2013-11-07	93.19	93.35	92.69	92.69	6123007
2013-11-08	92.63	94.10	92.56	94.05	7230331
2013-11-11	93.97	94.64	93.94	94.29	4723327
2013-11-12	93.98	94.09	93.00	93.56	7643136
2013-11-13	93.36	93.45	92.32	93.34	8954791
2013-11-14	93.40	94.14	93.40	93.92	7045942
2013-11-15	93.63	94.40	93.55	94.39	7068584
2013-11-18	94.36	94.60	94.01	94.30	8491988
2013-11-19	94.27	94.92	94.00	94.86	6624211
2013-11-20	94.94	95.47	94.66	95.15	7085659
2013-11-21	95.46	95.75	95.05	95.20	6897627
2013-11-22	94.39	95.58	94.39	95.25	6462244
2013-11-25	95.49	95.99	95.08	95.63	6375396
2013-11-26	95.58	95.87	94.97	95.06	7267610
2013-11-27	95.34	95.37	94.61	94.98	4603769
2013-11-29	95.23	95.50	94.43	94.66	4106795
2013-12-02	94.41	94.66	93.97	94.28	5828580
2013-12-03	94.20	94.56	93.51	93.97	9065252
2013-12-04	93.76	94.25	93.13	93.63	6218496
2013-12-05	93.42	93.63	92.66	92.97	8667604
2013-12-06	93.60	94.48	93.42	94.44	7280472
2013-12-09	94.30	94.48	93.70	94.44	6974541
2013-12-10	94.58	94.79	93.96	94.14	7576606
2013-12-11	94.40	94.45	93.03	93.11	9424296
2013-12-12	92.84	92.86	91.07	91.16	12285664
2013-12-13	91.46	91.86	91.08	91.35	7909466
2013-12-16	91.42	92.32	91.16	91.37	6623019
2013-12-17	91.30	91.33	90.50	90.66	8793968
2013-12-18	90.95	92.66	89.77	92.64	9692564
2013-12-19	92.40	92.40	91.42	91.98	7339601
2013-12-20	91.95	92.75	91.95	92.09	11264859
2013-12-23	92.56	92.68	91.76	92.03	5320255
2013-12-24	92.18	92.39	91.85	92.06	3147331
2013-12-26	91.99	92.54	91.77	92.54	3459501
2013-12-27	92.77	92.96	92.18	92.35	3511614
2013-12-30	92.16	92.30	91.73	92.30	4370142
2013-12-31	92.17	92.22	91.15	91.59	6348274
2014-01-02	91.14	91.73	91.01	91.03	5921167
2014-01-03	91.29	92.22	91.26	91.85	5637762
2014-01-06	91.93	92.75	91.87	92.33	7467811
2014-01-07	93.04	94.62	92.99	94.29	11089742
2014-01-08	94.17	94.60	93.88	94.16	9097188
2014-01-09	94.94	95.38	94.09	94.73	7952774
2014-01-10	94.64	94.98	94.14	94.74	6700178
2014-01-13	94.37	94.99	94.06	94.50	9594869
2014-01-14	94.60	94.90	94.32	94.72	7567457
2014-01-15	94.65	95.27	94.51	94.80	7423588
2014-01-16	94.60	95.09	94.23	94.64	8401397
2014-01-17	94.72	95.17	94.38	95.06	13815121
2014-01-21	94.93	95.10	92.62	94.03	16368694
2014-01-22	93.99	94.55	93.54	94.32	8897354
2014-01-23	93.74	93.80	92.41	92.74	9322328
2014-01-24	92.12	92.61	90.61	90.61	10661597
2014-01-27	90.30	90.76	89.85	89.94	8692336
2014-01-28	90.58	90.60	89.79	90.10	8279490
2014-01-29	89.47	89.71	88.53	88.90	11168264
2014-01-30	89.62	89.78	89.01	89.50	6876827
2014-01-31	89.01	89.34	88.15	88.47	12198893
2014-02-03	88.75	88.78	86.61	86.78	13950813
2014-02-04	86.93	87.28	86.09	86.62	11438774
2014-02-05	86.49	87.67	86.48	87.28	10678430
2014-02-06	87.63	88.76	87.55	88.75	10038015
2014-02-07	88.92	90.04	88.61	90.04	9526254
2014-02-10	90.24	91.08	89.80	91.07	8080445
2014-02-11	91.09	92.97	90.95	92.97	11581143
2014-02-12	92.95	92.99	91.95	92.42	7699343
2014-02-13	92.00	92.62	91.71	92.56	5926351
2014-02-14	92.60	92.95	92.03	92.76	5524615
2014-02-18	92.77	92.85	92.09	92.17	6935397
2014-02-19	92.15	92.75	91.57	91.64	7693621
2014-02-20	91.69	92.73	91.31	92.38	8160140
2014-02-21	91.86	92.25	91.45	91.52	7381439
2014-02-24	91.45	92.06	91.10	91.11	8407203
2014-02-25	91.59	91.87	90.66	91.11	6387063
2014-02-26	91.11	91.54	90.77	91.11	6334213
2014-02-27	91.16	91.22	90.75	91.22	1313125
2014-02-28	91.42	92.64	91.06	92.12	9644505
2014-03-03	91.13	91.98	90.83	91.56	7506786
2014-03-04	92.47	93.46	92.25	93.34	8796989
2014-03-05	93.27	93.30	92.38	92.59	6843672
2014-03-06	93.19	93.65	92.82	92.89	7718786
2014-03-07	93.37	93.48	92.69	93.32	6792275
2014-03-10	93.17	93.49	92.79	93.45	4880978
2014-03-11	93.71	93.75	93.09	93.49	5837194
2014-03-12	92.82	93.62	92.65	93.60	6159381
2014-03-13	93.85	94.20	92.98	93.00	7659366
2014-03-14	92.88	93.44	92.46	92.81	7337843
2014-03-17	93.26	94.18	93.18	93.93	5876845
2014-03-18	93.90	94.24	93.48	93.94	5891904
2014-03-19	93.89	94.36	92.92	93.59	5937603
2014-03-20	93.52	94.19	92.96	94.12	5727520
2014-03-21	94.77	95.93	93.88	95.93	24005402
2014-03-24	95.30	95.43	94.54	95.20	13949809
2014-03-25	95.70	97.70	95.70	97.38	14167327
2014-03-26	97.51	98.47	97.05	97.05	11215165
2014-03-27	97.08	97.70	96.26	97.28	8694613
2014-03-28	97.51	98.22	96.96	97.44	8815993
2014-03-31	98.00	98.60	97.61	98.23	7545682
2014-04-01	98.31	98.68	97.37	97.94	7068696
2014-04-02	98.01	98.39	97.37	98.23	7995623
2014-04-03	97.97	98.34	97.53	98.26	5476117
2014-04-04	98.62	99.38	98.32	98.42	10310236
2014-04-07	98.39	99.36	97.83	97.89	11410399
2014-04-08	98.03	98.73	97.50	98.06	9601881
2014-04-09	98.42	99.00	97.78	98.95	8921922
2014-04-10	98.86	98.93	96.52	96.54	9668076
2014-04-11	96.20	97.20	96.05	96.87	8711166
2014-04-14	97.28	97.36	96.25	97.14	8617844
2014-04-15	98.45	99.21	98.05	99.20	14005235
2014-04-16	99.57	99.71	98.07	98.75	11308070
2014-04-17	98.69	99.65	98.69	98.96	9153584
2014-04-21	99.01	100.13	98.67	100.00	7032062
2014-04-22	100.00	100.75	99.74	100.18	7937911
2014-04-23	100.24	100.56	99.92	100.22	5880223
2014-04-24	100.24	100.37	99.55	99.96	6154027
2014-04-25	99.97	100.26	99.40	99.79	5897880
2014-04-28	100.56	101.50	100.12	101.34	8793329
2014-04-29	101.63	101.98	100.96	101.03	7811264
2014-04-30	100.84	101.67	100.70	101.29	8519913
2014-05-01	100.77	101.03	99.93	100.53	6590499
2014-05-02	100.17	100.38	98.88	99.31	8744242
2014-05-05	99.29	100.17	99.04	100.00	5438240
2014-05-06	100.02	100.02	99.51	99.51	5795969
2014-05-07	99.85	101.05	99.35	100.91	8720814
2014-05-08	100.67	101.09	100.36	100.50	5668825
2014-05-09	100.86	101.25	100.41	100.91	5691707
2014-05-12	101.24	101.24	100.42	100.52	7437341
2014-05-13	100.90	101.49	100.63	101.02	6183174
2014-05-14	100.95	101.10	100.77	100.87	4187810
2014-05-15	100.64	100.84	100.41	100.69	7011935
2014-05-16	100.57	100.89	100.14	100.58	6517090
2014-05-19	100.22	100.93	100.13	100.64	6997400
2014-05-20	100.81	100.98	99.96	100.25	5438763
2014-05-21	100.60	101.20	100.53	101.14	5302472
2014-05-22	100.58	101.01	100.08	100.96	5124957
2014-05-23	101.04	101.16	100.67	100.98	5276064
2014-05-27	101.10	101.36	100.27	100.81	4524361
2014-05-28	100.67	100.93	100.12	100.30	4353776
2014-05-29	100.56	100.80	100.15	100.76	3685692
2014-05-30	100.70	101.54	100.55	101.46	5972931
2014-06-02	101.54	102.26	101.01	102.17	5852618
2014-06-03	101.91	102.60	101.84	102.46	6683665
2014-06-04	102.23	102.71	101.94	102.68	5608597
2014-06-05	102.78	103.36	102.42	103.22	4731051
2014-06-06	103.25	103.33	102.84	103.18	4625104
2014-06-09	103.07	103.23	102.68	103.22	3748814
2014-06-10	103.47	104.12	102.77	104.10	5797720
2014-06-11	103.81	104.15	103.13	103.32	5960610
2014-06-12	103.18	103.21	102.51	102.53	5935011
2014-06-13	102.51	102.65	102.17	102.53	4302188
2014-06-16	102.52	102.89	101.84	102.45	5645516
2014-06-17	102.13	102.20	101.38	101.93	4835591
2014-06-18	101.91	102.83	101.86	102.81	5449119
2014-06-19	102.93	103.87	102.81	103.81	5481511
2014-06-20	104.37	105.48	104.07	105.27	12464629
2014-06-23	104.91	105.12	104.44	104.75	6066848
2014-06-24	104.63	105.23	104.55	104.59	5915291
2014-06-25	104.23	105.87	104.23	105.76	6411062
2014-06-26	105.84	105.97	105.03	105.65	5106917
2014-06-27	105.47	105.59	104.45	104.99	6462995
2014-06-30	105.62	106.00	104.52	104.62	6944226
2014-07-01	105.15	106.00	104.99	105.87	5133942
2014-07-02	105.70	105.97	105.30	105.86	3764939
2014-07-03	105.87	106.25	105.11	105.42	4199082
2014-07-07	105.42	106.74	105.27	106.47	7018503
2014-07-08	106.21	106.25	105.52	105.72	6268373
2014-07-09	106.00	106.21	105.72	106.04	5721371
2014-07-10	105.08	106.00	104.52	105.80	4955123
2014-07-11	105.84	106.01	104.86	105.10	5464127
2014-07-14	105.38	105.49	105.11	105.38	7786696
2014-07-15	105.23	105.47	102.77	103.28	14224802
2014-07-16	103.53	103.67	101.95	102.22	11947879
2014-07-17	101.90	102.10	100.26	100.37	11226538
2014-07-18	100.67	101.96	100.37	101.80	8408731
2014-07-21	101.44	101.58	101.02	101.27	6386413
2014-07-22	101.91	102.54	101.78	102.47	6554213
2014-07-23	102.80	102.93	101.88	102.19	4815975
2014-07-24	102.34	102.73	102.02	102.20	5177227
2014-07-25	102.27	102.40	101.80	102.11	3952062
2014-07-28	101.89	102.40	101.66	102.11	4634905
2014-07-29	102.45	102.51	101.69	101.96	6058738
2014-07-30	102.27	102.85	101.81	102.30	5995785
2014-07-31	101.77	101.84	100.05	100.09	9142218
2014-08-01	99.76	100.41	98.80	99.90	8610725
2014-08-04	99.99	100.38	99.32	100.16	6790846
2014-08-05	99.83	100.24	99.55	99.82	6230883
2014-08-06	99.67	100.83	99.60	100.71	7412322
2014-08-07	101.09	101.19	99.58	99.93	7417911
2014-08-08	100.21	101.15	99.77	101.08	5619629
2014-08-11	101.62	101.78	101.01	101.16	5706553
2014-08-12	101.00	101.22	100.31	100.63	4577733
2014-08-13	101.15	101.95	101.15	101.74	4563748
2014-08-14	101.89	102.05	101.50	102.02	5239445
2014-08-15	102.21	102.44	100.80	101.17	6986145
2014-08-18	101.92	102.72	101.75	102.70	5981073
2014-08-19	102.73	102.96	102.02	102.96	5670017
2014-08-20	102.87	103.30	102.70	103.21	5183142
2014-08-21	103.33	104.42	103.33	104.19	8357633
2014-08-22	103.63	104.03	102.97	103.10	5076573
2014-08-25	103.65	103.81	103.09	103.23	3678216
2014-08-26	103.47	103.72	103.17	103.44	3512447
2014-08-27	103.60	103.72	102.91	103.22	4786441
2014-08-28	102.90	103.19	102.71	102.95	3485694
2014-08-29	103.10	103.76	103.01	103.73	5287778
2014-09-02	103.30	103.71	103.02	103.36	4644820
2014-09-03	103.82	104.10	103.54	103.76	4725840
2014-09-04	103.99	104.10	103.76	103.84	6147742
2014-09-05	103.92	104.42	103.34	104.42	5750803
2014-09-08	104.42	104.58	103.83	104.05	4900319
2014-09-09	104.40	104.40	103.55	103.80	6006566
2014-09-10	104.19	105.34	103.96	104.99	7406861
2014-09-11	104.78	104.89	104.10	104.55	4835853
2014-09-12	104.54	104.81	103.96	104.58	5931020
2014-09-15	104.59	104.91	104.35	104.72	4525564
2014-09-16	104.49	105.94	104.30	105.88	6081537
2014-09-17	105.88	106.63	105.80	106.19	6627848
2014-09-18	106.18	107.41	106.03	107.35	6628840
2014-09-19	107.89	108.37	107.62	107.99	13033621
2014-09-22	108.00	108.25	107.78	107.88	5790392
2014-09-23	107.77	108.10	107.19	107.46	8108322
2014-09-24	107.70	108.77	107.34	108.64	5892456
2014-09-25	108.53	108.55	107.07	107.10	5691811
2014-09-26	107.41	107.49	106.20	107.10	4467569
2014-09-29	106.38	106.65	106.04	106.54	6581602
2014-09-30	106.50	107.21	106.45	106.59	6822524
2014-10-01	105.98	106.28	103.95	104.30	12267373
2014-10-02	104.06	104.54	103.25	103.85	7566157
2014-10-03	104.23	105.19	104.13	105.13	6856127
2014-10-06	105.68	106.00	104.37	104.86	5016549
2014-10-07	104.46	104.46	102.34	102.39	8409384
2014-10-08	102.43	105.03	102.04	104.91	8336957
2014-10-09	104.63	104.86	101.79	102.08	10677257
2014-10-10	102.35	102.53	101.23	101.23	9988521
2014-10-13	101.46	101.46	99.02	99.12	10341254
2014-10-14	100.53	100.90	95.34	97.01	20808277
2014-10-15	96.05	98.72	95.10	98.21	21905946
2014-10-16	96.97	98.00	96.50	96.78	14575531
2014-10-17	97.54	99.15	97.31	98.70	12281405
2014-10-20	98.83	99.20	98.32	99.20	7991982
2014-10-21	99.83	100.38	99.34	100.36	7288282
2014-10-22	101.10	101.79	100.52	101.22	9364649
2014-10-23	102.26	102.98	101.94	102.63	7570675
2014-10-24	102.95	103.29	102.21	103.13	5973242
2014-10-27	103.07	104.24	103.04	104.07	7044535
2014-10-28	104.55	104.80	103.56	104.79	10347753
2014-10-29	105.00	105.56	104.86	105.56	8188368
2014-10-30	105.17	107.05	104.91	107.04	9068343
2014-10-31	107.94	108.18	107.26	107.78	10803709
2014-11-03	107.83	108.12	106.75	107.46	7084618
2014-11-04	107.89	108.73	107.34	108.62	9349214
2014-11-05	109.05	109.26	107.95	108.82	6966795
2014-11-06	108.93	109.32	108.55	109.01	6200277
2014-11-07	109.00	109.03	107.92	108.20	6652571
2014-11-10	108.07	108.92	107.20	108.82	7573288
2014-11-11	108.88	109.40	108.55	108.91	6229047
2014-11-12	108.67	109.00	108.39	108.75	4895939
2014-11-13	109.05	109.39	108.72	109.24	1417046
2014-11-14	108.92	109.06	108.01	108.16	5650746
2014-11-17	108.00	108.69	107.61	108.30	5232983
2014-11-18	108.13	109.06	107.72	108.83	5407151
2014-11-19	108.45	108.81	108.10	108.76	5217829
2014-11-20	108.55	108.57	107.69	108.18	8090667
2014-11-21	108.73	108.73	107.62	107.86	8417378
2014-11-24	107.92	108.23	106.64	106.88	9097994
2014-11-25	106.98	107.19	106.70	106.70	7367894
2014-11-26	106.77	107.25	106.60	107.21	5503702
2014-11-28	107.61	108.82	107.33	108.25	5881239
2014-12-01	107.89	108.81	107.35	108.03	5638779
2014-12-02	107.97	108.53	107.50	108.51	6184380
2014-12-03	108.54	108.99	107.65	107.72	8957411
2014-12-04	108.09	108.30	107.38	107.56	6813598
2014-12-05	107.53	108.74	107.22	108.51	6449739
2014-12-08	108.42	108.88	108.14	108.52	6500735
2014-12-09	108.22	108.47	106.89	108.05	7214300
2014-12-10	107.61	107.96	106.15	106.24	9416414
2014-12-11	105.85	107.31	105.36	106.72	7114640
2014-12-12	106.65	106.87	104.39	104.43	8334704
2014-12-15	104.77	105.06	103.63	103.96	12110559
2014-12-16	103.48	105.21	102.50	102.76	10212440
2014-12-17	103.27	104.49	102.70	104.07	10207637
2014-12-18	105.62	106.82	104.74	106.81	11756825
2014-12-19	106.63	107.39	105.50	105.55	19154418
2014-12-22	105.69	106.83	105.67	106.74	8124539
2014-12-23	106.66	106.91	103.92	104.28	10181076
2014-12-24	104.38	105.33	104.38	104.59	3420184
2014-12-26	105.07	105.69	104.69	105.06	2951001
2014-12-29	104.64	105.69	104.61	105.33	4273424
2014-12-30	105.42	105.80	105.06	105.36	4371735
2014-12-31	105.61	106.11	104.54	104.57	6202118
2015-01-02	105.05	105.55	104.13	104.52	5756961
2015-01-05	104.48	104.73	103.68	103.79	8079279
2015-01-06	104.34	104.99	102.94	103.28	7428022
2015-01-07	103.91	105.83	103.81	105.56	7931714
2015-01-08	106.06	106.49	105.75	106.39	9925854
2015-01-09	106.50	106.50	104.75	104.94	7364760
2015-01-12	105.17	105.82	104.30	104.58	6838966
2015-01-13	105.44	106.33	104.24	104.76	10155188
2015-01-14	103.86	104.43	103.51	104.00	8887694
2015-01-15	102.97	103.93	101.95	102.49	10834811
2015-01-16	102.06	104.62	102.00	104.04	14092276
2015-01-20	101.55	102.05	100.26	101.29	20467800
2015-01-21	100.56	102.10	100.40	101.90	11702890
2015-01-22	102.39	103.83	101.57	103.76	9036608
2015-01-23	102.94	102.97	101.94	102.20	10125960
2015-01-26	101.80	102.45	101.21	102.26	8962787
2015-01-27	101.83	102.77	100.93	102.09	10160531
2015-01-28	102.48	102.93	101.44	101.48	9053222
2015-01-29	101.51	102.46	100.67	102.38	7569330
2015-01-30	101.58	102.00	100.09	100.14	10676345
2015-02-02	100.49	100.85	99.38	100.83	8990701
2015-02-03	101.40	102.56	101.12	102.46	10005207
2015-02-04	102.12	102.45	101.02	101.36	9514074
2015-02-05	101.57	102.56	101.46	102.46	6642224
2015-02-06	102.11	102.45	100.83	101.10	9215663
2015-02-09	101.06	101.06	99.10	99.78	9851745
2015-02-10	100.19	100.70	99.43	100.35	12275450
2015-02-11	100.46	100.79	99.95	100.38	8177011
2015-02-12	100.50	100.54	97.15	98.44	25835156
2015-02-13	98.44	99.67	98.33	99.62	11153595
2015-02-17	99.39	100.48	99.12	100.44	8627082
2015-02-18	100.70	100.94	99.38	99.96	7878157
2015-02-19	99.95	100.84	99.61	100.70	10028180
2015-02-20	100.18	100.37	99.11	100.26	10085673
2015-02-23	100.74	100.77	99.80	100.18	6878246
2015-02-24	100.25	101.05	100.00	100.70	6588073
2015-02-25	100.94	101.29	100.16	101.21	9683963
2015-02-26	101.38	103.18	101.22	102.80	11437890
2015-02-27	103.04	103.33	102.48	102.51	8500014
2015-03-02	102.86	103.41	102.70	103.22	7277612
2015-03-03	103.10	103.10	101.81	102.34	6419659
2015-03-04	102.12	102.12	101.17	101.65	8665474
2015-03-05	102.07	103.21	102.00	102.52	8042336
2015-03-06	102.09	102.43	99.88	100.11	9287621
2015-03-09	100.20	100.92	99.76	100.66	5701061
2015-03-10	99.99	100.44	99.51	99.53	8735743
2015-03-11	99.83	99.83	98.22	98.32	9138141
2015-03-12	98.96	100.24	98.83	99.83	8317996
2015-03-13	99.85	100.05	98.64	99.21	7821813
2015-03-16	99.74	101.07	99.74	101.06	7726509
2015-03-17	100.11	100.52	99.41	99.89	7301526
2015-03-18	99.89	101.74	99.13	101.46	7972458
2015-03-19	101.04	101.96	100.91	101.69	6863107
2015-03-20	101.87	102.90	101.76	102.40	12433761
2015-03-23	102.47	103.35	102.23	102.98	9015961
2015-03-24	102.83	103.23	101.93	101.96	8390708
2015-03-25	101.85	102.50	100.34	100.34	8444099
2015-03-26	99.95	100.81	99.56	100.14	9972373
2015-03-27	100.28	100.95	100.15	100.34	5847382
2015-03-30	101.24	101.86	100.76	101.55	6061170
2015-03-31	100.97	101.49	100.59	100.60	8027954
2015-04-01	100.46	100.46	98.61	99.15	11368126
2015-04-02	99.44	99.99	98.89	99.64	6097146
2015-04-06	98.84	99.56	98.04	99.16	9697623
2015-04-07	99.55	100.87	99.43	100.10	7900303
2015-04-08	99.84	100.45	99.60	100.16	7354110
2015-04-09	100.57	101.65	100.33	101.33	8073887
2015-04-10	101.33	102.14	100.93	102.06	6786456
2015-04-13	101.54	101.98	100.55	100.55	10753497
2015-04-14	101.05	101.46	100.19	100.52	9322175
2015-04-15	100.54	101.24	100.33	100.60	8237103
2015-04-16	100.27	100.32	99.77	99.79	7324783
2015-04-17	99.37	99.85	99.11	99.58	11084248
2015-04-20	100.26	100.88	100.05	100.21	6668541
2015-04-21	100.66	100.99	100.16	100.30	6532698
2015-04-22	100.63	100.80	99.96	100.43	4764283
2015-04-23	100.50	100.82	99.91	100.46	7351494
2015-04-24	100.11	101.53	100.00	101.08	6566915
2015-04-27	101.16	101.60	100.47	100.58	9113861
2015-04-28	100.45	100.95	99.31	100.74	7484612
2015-04-29	100.51	100.61	99.90	100.39	8926249
2015-04-30	100.07	100.15	98.77	99.20	10170628
2015-05-01	99.62	100.39	99.62	100.13	6255973
2015-05-04	100.33	100.55	100.16	100.35	5532387
2015-05-05	100.13	100.29	99.29	99.50	8828129
2015-05-06	99.62	99.87	98.66	99.17	8030769
2015-05-07	98.94	100.00	98.91	99.66	6401552
2015-05-08	100.48	101.67	100.44	101.47	7508622
2015-05-11	101.32	101.66	101.01	101.03	5698884
2015-05-12	100.88	101.05	100.28	100.47	6903070
2015-05-13	100.68	101.13	100.47	100.55	5826750
2015-05-14	100.97	101.87	100.95	101.83	5454009
2015-05-15	101.98	102.32	101.67	102.30	6023543
2015-05-18	102.37	104.34	102.32	103.42	10479584
2015-05-19	103.66	104.12	103.25	103.96	7724081
2015-05-20	104.42	104.48	103.31	103.60	7146547
2015-05-21	102.91	103.30	102.34	102.42	6875627
2015-05-22	102.27	102.41	101.33	101.35	6216965
2015-05-26	101.23	101.55	100.58	100.82	7918872
2015-05-27	101.01	101.41	100.80	101.13	9297934
2015-05-28	101.01	101.70	100.81	101.15	5700051
2015-05-29	101.55	101.62	99.83	100.14	9957798
2015-06-01	100.28	100.60	99.72	100.04	7298085
2015-06-02	99.92	100.24	99.10	99.98	8312446
2015-06-03	100.32	100.43	99.84	100.09	5375153
2015-06-04	99.94	100.47	99.06	99.23	8057860
2015-06-05	98.99	99.05	98.20	98.59	7557268
2015-06-08	98.60	98.98	97.96	97.96	7054613
2015-06-09	98.44	98.54	97.80	98.21	7844315
2015-06-10	98.48	99.55	98.20	98.88	10025139
2015-06-11	99.20	99.80	98.83	99.24	6175188
2015-06-12	98.88	99.23	98.12	98.35	8717217
2015-06-15	97.75	97.87	97.01	97.49	6833452
2015-06-16	97.50	98.49	97.10	98.36	6049522
2015-06-17	98.38	99.12	98.15	98.73	6155753
2015-06-18	98.86	100.55	98.71	100.36	8815756
2015-06-19	99.88	100.20	99.78	99.86	11653584
2015-06-22	100.60	100.84	99.99	100.09	5055871
2015-06-23	100.10	100.36	99.48	99.78	6046627
2015-06-24	99.51	99.81	99.07	99.33	7254699
2015-06-25	99.50	99.98	99.11	99.12	6581098
2015-06-26	99.43	100.13	99.12	99.64	9041052
2015-06-29	98.98	99.35	97.62	97.68	11150902
2015-06-30	98.43	98.45	97.30	97.46	8967911
2015-07-01	98.30	98.68	97.64	98.47	6726694
2015-07-02	98.85	99.02	98.32	98.44	6091886
2015-07-06	97.71	98.50	96.64	98.20	6817796
2015-07-07	98.63	98.98	97.52	98.92	7122569
2015-07-08	98.42	98.59	97.69	97.77	6845543
2015-07-09	99.05	99.54	98.40	98.40	7316390
2015-07-10	99.78	99.89	99.09	99.53	6969285
2015-07-13	100.05	100.48	99.87	100.27	6986321
2015-07-14	99.26	99.88	98.55	99.78	9890556
2015-07-15	99.76	100.94	99.63	100.42	7990325
2015-07-16	100.95	101.36	100.78	101.11	5774981
2015-07-17	100.89	100.91	99.96	100.08	8054183
2015-07-20	100.50	100.65	100.10	100.37	5016152
2015-07-21	100.60	100.81	100.07	100.34	5891640
2015-07-22	100.41	100.71	99.73	100.18	6721856
2015-07-23	100.50	100.60	100.00	100.20	5016148
2015-07-24	99.75	99.95	99.05	99.15	6524173
2015-07-27	98.97	98.99	97.92	98.28	8733993
2015-07-28	98.89	99.23	98.42	99.02	7757505
2015-07-29	99.26	100.05	99.05	99.73	7853488
2015-07-30	99.80	100.00	99.38	99.84	5517401
2015-07-31	100.34	100.98	99.96	100.21	6216815
2015-08-03	100.00	100.21	99.23	100.02	6172519
2015-08-04	100.41	100.50	99.65	99.80	6005340
2015-08-05	100.57	101.00	100.35	100.52	4571280
2015-08-06	100.49	100.60	99.01	99.07	6987963
2015-08-07	99.02	99.07	98.16	98.85	6027855
2015-08-10	99.57	100.06	99.45	99.79	6133458
2015-08-11	99.05	99.34	98.77	99.01	6682636
2015-08-12	98.40	98.73	97.41	98.71	7607491
2015-08-13	98.74	98.98	98.15	98.48	5047960
2015-08-14	98.33	98.83	97.87	98.81	5177310
2015-08-17	98.44	99.88	98.06	99.87	6901809
2015-08-18	99.24	99.68	99.02	99.37	7618826
2015-08-19	99.18	99.99	98.78	99.31	7642360
2015-08-20	98.95	100.12	98.79	98.79	10620430
2015-08-21	97.22	98.52	95.51	95.56	16141529
2015-08-24	91.08	95.21	81.79	92.82	25636323
2015-08-25	95.69	95.70	90.40	90.73	15671123
2015-08-26	92.91	95.22	91.46	95.11	14738289
2015-08-27	96.10	96.40	94.35	96.22	11131225
2015-08-28	95.93	96.29	94.38	95.17	9200294
2015-08-31	94.88	95.17	93.58	93.98	9083511
2015-09-01	92.29	92.89	91.46	92.09	14593543
2015-09-02	93.17	93.47	92.50	93.35	11517391
2015-09-03	93.66	94.09	92.26	92.64	9027240
2015-09-04	91.58	91.88	90.57	91.31	10997186
2015-09-08	93.09	93.98	92.51	93.94	11394069
2015-09-09	94.99	95.16	92.03	92.22	7384549
2015-09-10	92.11	93.48	91.62	92.72	8359464
2015-09-11	92.44	93.00	91.80	92.93	7381327
2015-09-14	92.90	93.91	92.51	93.32	7948727
2015-09-15	93.79	94.75	93.19	94.40	7030679
2015-09-16	94.49	94.82	93.82	94.61	5630442
2015-09-17	94.53	96.19	94.32	94.84	8258048
2015-09-18	94.08	94.72	93.25	93.39	14211147
2015-09-21	93.87	94.60	92.37	93.13	7053655
2015-09-22	92.26	93.44	91.88	93.24	10618668
2015-09-23	93.21	93.70	92.56	92.99	5609270
2015-09-24	92.52	92.94	91.78	92.48	7407588
2015-09-25	92.93	93.13	90.76	91.00	10794367
2015-09-28	90.70	92.07	89.90	91.37	14332752
2015-09-29	92.24	93.84	91.83	93.04	11519966
2015-09-30	94.13	94.47	92.59	93.35	10970101
2015-10-01	93.43	93.85	91.76	93.17	9675937
2015-10-02	92.14	93.97	91.84	93.93	8368056
2015-10-05	94.19	94.82	94.08	94.76	9419198
2015-10-06	94.52	94.66	92.58	93.42	8365247
2015-10-07	94.26	95.42	93.44	94.98	9466389
2015-10-08	94.71	95.20	93.81	95.08	7090710
2015-10-09	95.14	95.96	94.78	95.37	8259654
2015-10-12	95.07	96.47	94.98	95.99	8957937
2015-10-13	94.79	96.23	94.31	95.45	12761886
2015-10-14	95.21	95.96	94.12	94.53	8881871
2015-10-15	95.00	97.35	94.86	97.15	9561891
2015-10-16	97.87	98.31	97.40	98.24	9495256
2015-10-19	98.05	98.20	97.31	97.94	8725430
2015-10-20	97.95	98.25	97.31	97.59	6041789
2015-10-21	97.64	98.22	97.07	97.63	7093295
2015-10-22	97.85	99.81	97.13	99.53	9887929
2015-10-23	99.88	100.88	99.53	100.31	9178873
2015-10-26	100.05	100.28	99.49	99.94	7561604
2015-10-27	99.92	100.90	99.70	100.19	8883164
2015-10-28	100.45	100.48	99.50	100.48	7256317
2015-10-29	100.47	101.53	100.12	101.37	6340702
2015-10-30	101.53	102.12	101.01	101.03	10520339
2015-11-02	101.18	102.34	100.84	102.17	6297939
2015-11-03	101.84	102.30	101.11	101.96	6229192
2015-11-04	101.90	102.39	101.69	101.94	5592309
2015-11-05	102.25	102.49	101.42	102.33	6545590
2015-11-06	101.57	101.92	100.86	101.92	6221110
2015-11-09	101.39	101.59	100.55	100.84	6625850
2015-11-10	101.00	101.76	100.68	101.45	5114204
2015-11-11	101.78	102.36	101.50	101.86	6284749
2015-11-12	101.14	101.61	100.22	100.27	6918671
2015-11-13	100.04	100.94	99.74	99.88	8517537
2015-11-16	100.38	101.29	100.04	101.22	5755804
2015-11-17	101.34	101.71	100.88	101.50	5124025
2015-11-18	101.53	102.80	101.31	102.67	7148429
2015-11-19	102.66	102.68	102.06	102.49	5164480
2015-11-20	102.49	102.80	102.20	102.48	7671517
2015-11-23	102.39	103.00	102.19	102.77	6730605
2015-11-24	101.81	102.79	101.81	102.04	7492381
2015-11-25	102.17	102.33	101.96	101.96	5401491
2015-11-27	102.28	102.62	101.79	102.37	2353779
2015-11-30	102.48	102.48	101.24	101.24	8983655
2015-12-01	101.73	102.49	101.12	102.36	7545986
2015-12-02	102.50	102.93	101.99	102.05	6623500
2015-12-03	102.27	102.37	100.31	100.79	12008737
2015-12-04	101.40	103.00	101.28	102.95	7845387
2015-12-07	102.61	103.49	102.60	103.32	7262911
2015-12-08	102.98	103.24	101.91	102.42	8005368
2015-12-09	102.14	103.34	101.67	102.15	7947010
2015-12-10	102.30	103.34	101.80	102.64	6479272
2015-12-11	102.37	102.37	101.43	101.68	7796547
2015-12-14	101.65	102.29	100.78	102.15	10641483
2015-12-15	102.65	104.69	102.65	104.13	9283193
2015-12-16	104.64	105.49	103.52	105.25	8178826
2015-12-17	105.16	105.26	103.63	103.64	8740832
2015-12-18	103.08	103.08	101.95	101.95	14966025
2015-12-21	102.34	102.92	100.85	101.58	8321937
2015-12-22	101.91	102.88	101.15	102.71	5581632
2015-12-23	103.11	103.67	102.74	103.49	5531671
2015-12-24	103.12	103.91	103.01	103.72	2546278
2015-12-28	103.18	103.47	102.93	103.22	4062986
2015-12-29	103.34	104.19	103.34	104.03	4229973
2015-12-30	104.11	104.34	103.53	103.78	3847819
2015-12-31	103.37	103.62	102.69	102.72	4592603
2016-01-04	101.71	101.81	99.45	100.48	12722756
2016-01-05	100.58	101.44	100.57	100.90	6467235
2016-01-06	99.82	100.97	99.60	100.39	7733825
2016-01-07	99.31	100.09	98.88	99.22	9433097
2016-01-08	99.88	99.94	97.85	98.16	9766711
2016-01-11	98.24	98.63	96.08	97.57	8151427
2016-01-12	97.99	98.63	97.24	98.24	6745013
2016-01-13	98.49	98.98	96.84	97.02	8290689
2016-01-14	97.10	99.47	97.00	98.89	10164344
2016-01-15	96.37	98.00	96.25	97.00	12662181
2016-01-19	97.93	98.41	96.90	97.50	12457849
2016-01-20	96.11	97.28	94.53	95.75	12685151
2016-01-21	95.77	96.64	94.28	95.94	11266449
2016-01-22	97.02	97.09	95.95	96.75	8379951
2016-01-25	96.72	97.69	96.04	96.40	9350181
2016-01-26	97.26	101.34	97.14	101.18	17266649
2016-01-27	100.49	103.38	100.49	102.16	19330465
2016-01-28	102.50	103.04	101.85	102.27	12789459
2016-01-29	102.89	104.75	102.63	104.44	15614567
2016-02-01	103.61	104.79	103.22	104.37	9803745
2016-02-02	103.30	104.26	103.00	103.41	10616349
2016-02-03	103.65	104.38	102.01	104.14	10168633
2016-02-04	103.61	104.09	102.73	103.90	10389000
2016-02-05	102.66	102.77	99.78	100.54	15522154
2016-02-08	100.31	103.51	100.22	102.00	14323776
2016-02-09	101.31	102.24	100.97	101.97	10044539
2016-02-10	102.05	102.91	101.37	101.73	9833124
2016-02-11	100.46	102.02	99.98	101.70	12465832
2016-02-12	101.82	101.98	100.72	101.82	9035013
2016-02-16	102.37	103.05	101.65	102.32	10452827
2016-02-17	102.75	103.24	102.23	102.50	8904013
2016-02-18	102.83	104.68	102.50	104.24	10744647
2016-02-19	103.58	104.68	103.38	104.16	9343260
2016-02-22	104.44	104.75	104.05	104.75	6946975
2016-02-23	104.65	104.79	103.96	104.08	6629181
2016-02-24	103.34	105.08	102.97	104.96	9076094
2016-02-25	104.95	106.39	104.77	106.38	8092468
2016-02-26	106.82	106.92	105.42	105.78	9049441
2016-02-29	105.28	106.20	105.04	105.21	10111077
2016-03-01	105.90	107.24	105.44	107.22	8298471
2016-03-02	106.91	107.41	106.43	107.04	9766977
2016-03-03	106.82	107.00	105.63	106.65	6927155
2016-03-04	106.51	106.98	106.07	106.50	6715668
2016-03-07	106.00	106.92	105.49	106.74	6973521
2016-03-08	106.52	106.77	105.97	106.22	7632880
2016-03-09	106.84	107.02	106.09	106.84	7564238
2016-03-10	106.99	107.48	106.07	107.14	10474747
2016-03-11	107.50	107.99	107.21	107.71	7763774
2016-03-14	107.92	108.30	107.31	107.66	7240868
2016-03-15	107.62	108.35	106.76	107.76	8476598
2016-03-16	107.73	107.78	106.88	107.41	7065081
2016-03-17	107.47	107.60	106.45	106.74	8571060
2016-03-18	106.99	107.84	106.36	107.50	14758303
2016-03-21	107.41	107.75	106.55	107.28	7674706
2016-03-22	107.28	107.63	107.05	107.38	7821676
2016-03-23	107.29	108.83	107.20	108.50	8191313
2016-03-24	108.22	108.61	107.75	108.31	6284486
2016-03-28	108.41	108.90	108.06	108.23	4738112
2016-03-29	108.30	109.25	107.74	109.14	6612787
2016-03-30	109.45	109.56	108.93	108.98	5248182
2016-03-31	108.86	108.98	108.04	108.20	8167693
2016-04-01	108.00	109.29	107.69	109.19	9043232
2016-04-04	108.82	109.10	108.26	108.59	10668885
2016-04-05	108.23	109.84	108.01	108.95	7938961
2016-04-06	108.72	109.50	107.88	109.42	6828705
2016-04-07	109.00	109.62	108.63	109.27	7822916
2016-04-08	109.37	109.64	108.76	109.10	6301634
2016-04-11	109.15	109.62	108.65	108.97	6823922
2016-04-12	109.00	110.24	108.75	109.60	8412327
2016-04-13	110.00	110.35	109.31	109.87	5758284
2016-04-14	110.00	110.29	109.45	109.84	4457099
2016-04-15	110.07	110.40	109.50	110.18	10057921
2016-04-18	110.00	111.10	109.67	110.93	7772549
2016-04-19	111.65	113.95	111.48	112.68	10526437
2016-04-20	113.19	114.19	113.05	113.58	8213383
2016-04-21	113.31	113.73	112.77	113.57	7884452
2016-04-22	113.43	113.75	112.83	113.32	7508690
2016-04-25	113.31	113.55	112.48	113.51	6139854
2016-04-26	113.45	113.56	112.65	112.91	5853561
2016-04-27	112.96	113.20	112.46	112.77	5759301
2016-04-28	112.10	112.71	111.64	112.48	6640041
2016-04-29	112.06	112.22	111.51	112.08	7774512
2016-05-02	112.22	112.79	111.93	112.75	5178847
2016-05-03	112.56	113.10	112.12	112.69	7554529
2016-05-04	112.04	112.54	111.70	112.22	5214649
2016-05-05	112.08	113.10	112.04	112.88	5404341
2016-05-06	112.58	113.05	112.28	112.74	6099860
2016-05-09	112.98	113.99	112.73	113.72	6512715
2016-05-10	114.00	115.00	113.92	114.67	8356411
2016-05-11	114.57	114.76	114.31	114.37	6680655
2016-05-12	114.50	114.76	113.54	114.23	7156263
2016-05-13	113.90	114.09	113.36	113.56	6779907
2016-05-16	113.39	114.63	113.31	114.44	6222861
2016-05-17	114.54	114.56	113.24	113.83	9233911
2016-05-18	113.61	114.03	112.88	113.59	8267933
2016-05-19	112.99	113.04	112.20	112.85	8232205
2016-05-20	112.20	112.92	111.76	112.64	7435203
2016-05-23	112.77	112.82	112.04	112.16	6462321
2016-05-24	112.52	113.50	112.52	112.69	6125259
2016-05-25	113.18	113.73	112.85	113.35	5455518
2016-05-26	113.11	113.32	112.85	112.90	3973550
2016-05-27	113.04	113.34	112.69	113.06	4647024
2016-05-31	113.26	113.63	112.32	112.69	10104705
2016-06-01	112.57	113.06	112.07	112.78	4749563
2016-06-02	112.87	114.65	112.86	114.49	7310801
2016-06-03	114.47	115.39	114.12	114.76	6881721
2016-06-06	114.97	116.00	114.93	115.77	6349758
2016-06-07	116.01	116.23	115.45	115.73	6417404
2016-06-08	115.52	115.95	115.41	115.80	5863782
2016-06-09	115.78	117.19	115.61	117.00	7375474
2016-06-10	116.74	117.23	116.36	117.01	6067428
2016-06-13	117.13	117.64	116.79	116.79	7940893
2016-06-14	116.45	117.18	116.30	117.12	6378395
2016-06-15	117.64	117.74	116.34	116.41	6371378
2016-06-16	115.69	116.89	115.22	116.64	6664815
2016-06-17	116.62	116.67	115.01	115.48	10702199
2016-06-20	116.60	117.14	116.43	116.54	5588202
2016-06-21	116.99	117.15	116.18	116.18	5493490
2016-06-22	116.54	117.21	116.31	116.46	5833754
2016-06-23	117.20	117.38	116.68	117.38	6775873
2016-06-24	115.07	117.12	115.00	115.63	13939481
2016-06-27	115.00	116.64	115.00	116.55	10896051
2016-06-28	117.17	118.37	116.55	118.23	10089587
2016-06-29	118.84	119.41	118.10	119.33	8341454
2016-06-30	119.18	121.41	119.16	121.30	11559922
2016-07-01	121.54	121.54	120.79	121.29	7051358
2016-07-05	121.36	123.23	121.34	122.27	9334141
2016-07-06	121.93	122.66	121.54	122.64	9332366
2016-07-07	122.59	122.81	122.01	122.51	6058727
2016-07-08	123.00	123.10	121.96	122.85	6129913
2016-07-11	122.71	123.45	122.41	122.93	6711586
2016-07-12	122.65	123.20	122.61	122.92	6415861
2016-07-13	122.68	123.40	122.30	123.00	5230819
2016-07-14	122.98	123.74	122.91	123.18	5322718
2016-07-15	123.77	124.30	122.71	123.00	7192765
2016-07-18	123.00	123.22	122.44	123.14	6599199
2016-07-19	124.78	125.75	123.34	125.25	11325700
2016-07-20	125.84	126.07	125.04	125.14	7334633
2016-07-21	125.21	125.74	124.89	125.15	5563937
2016-07-22	125.12	125.35	124.65	125.03	5839195
2016-07-25	125.07	125.13	124.14	124.89	4880569
2016-07-26	125.03	125.55	124.75	125.15	5589861
2016-07-27	125.10	125.23	124.34	124.77	4812634
2016-07-28	124.98	125.00	124.41	124.46	4320393
2016-07-29	124.34	125.32	124.34	125.23	7020910
2016-08-01	125.31	125.71	125.10	125.40	4615103
2016-08-02	125.65	125.90	124.48	124.85	7158693
2016-08-03	125.00	125.00	123.69	123.90	5310641
2016-08-04	124.24	124.39	123.64	123.86	4728165
2016-08-05	124.38	124.38	123.76	124.24	5146935
2016-08-08	124.00	124.15	123.23	123.65	5232469
2016-08-09	123.91	124.00	123.33	123.43	3941488
2016-08-10	123.59	123.78	123.24	123.36	4333466
2016-08-11	123.85	124.14	123.47	123.77	4051971
2016-08-12	123.47	123.77	122.95	123.22	4234841
2016-08-15	123.12	123.27	122.28	122.31	6469495
2016-08-16	122.11	122.32	120.06	120.33	11289111
2016-08-17	120.50	121.33	119.85	121.31	10442818
2016-08-18	121.17	121.39	119.90	119.92	8728000
2016-08-19	119.91	119.99	119.32	119.92	7798299
2016-08-22	119.90	119.90	118.95	119.13	6544864
2016-08-23	119.67	119.96	119.02	119.44	5603177
2016-08-24	119.48	119.61	118.62	118.71	6303942
2016-08-25	118.86	119.21	118.33	118.57	5566048
2016-08-26	118.84	119.74	118.56	119.04	6482673
2016-08-29	119.30	120.13	119.06	119.92	5074924
2016-08-30	120.67	120.67	119.26	119.47	3820510
2016-08-31	119.54	119.62	119.01	119.34	5693081
2016-09-01	119.19	119.39	118.60	119.08	4551792
2016-09-02	119.36	119.81	118.90	119.32	5806365
2016-09-06	119.78	119.97	119.36	119.75	5280652
2016-09-07	119.84	119.95	119.44	119.61	4753760
2016-09-08	119.37	119.82	119.14	119.47	4833010
2016-09-09	119.03	119.16	118.18	118.23	7957267
2016-09-12	117.76	119.45	117.38	119.16	7239795
2016-09-13	118.42	118.83	117.49	117.61	7957869
2016-09-14	117.85	118.33	117.46	117.86	6124894
2016-09-15	117.81	118.94	117.32	118.63	5814900
2016-09-16	118.51	119.14	118.12	118.25	12408779
2016-09-19	118.36	118.66	117.64	117.66	5457633
2016-09-20	118.17	118.24	117.69	117.95	5187716
2016-09-21	117.95	119.00	117.64	118.91	6337292
2016-09-22	119.25	119.84	119.14	119.46	5340466
2016-09-23	119.41	119.60	118.71	118.81	4772980
2016-09-26	118.63	118.64	117.56	117.78	5998854
2016-09-27	118.39	119.22	117.72	119.22	5349466
2016-09-28	119.05	119.52	118.81	119.39	5076091
2016-09-29	118.88	119.27	117.04	117.27	6190185
2016-09-30	117.78	118.62	117.39	118.13	7941065
2016-10-03	118.00	119.01	117.43	118.81	6098589
2016-10-04	118.84	119.48	118.28	118.82	5733934
2016-10-05	119.22	119.44	118.60	119.18	5778691
2016-10-06	118.50	118.85	117.92	118.75	4448450
2016-10-07	119.17	119.57	118.69	119.24	4799292
2016-10-10	119.51	120.20	119.35	119.80	3657049
2016-10-11	119.41	119.63	117.06	117.64	6394159
2016-10-12	117.96	118.43	117.50	117.97	4686022
2016-10-13	117.54	119.20	117.28	118.26	7387365
2016-10-14	118.50	118.80	117.56	117.56	5640519
2016-10-17	117.50	118.55	117.50	118.49	6956374
2016-10-18	117.38	118.48	115.16	115.41	12598255
2016-10-19	115.57	115.89	114.46	114.59	7400937
2016-10-20	114.83	115.70	114.59	114.87	6973009
2016-10-21	114.11	114.24	112.99	113.44	8422032
2016-10-24	113.93	114.19	113.44	113.61	6141858
2016-10-25	113.64	114.16	113.09	113.96	5594989
2016-10-26	113.64	115.22	113.60	114.56	6429241
2016-10-27	114.98	116.55	114.79	115.70	7548667
2016-10-28	115.82	115.91	114.57	115.33	8813324
2016-10-31	115.28	116.23	114.50	115.99	8552528
2016-11-01	114.76	115.94	114.63	115.34	7591930
2016-11-02	115.52	115.76	114.83	114.86	6591318
2016-11-03	114.88	115.44	114.75	115.03	6227110
2016-11-04	115.04	115.94	115.04	115.11	7160570
2016-11-07	115.89	116.72	115.84	116.66	6398177
2016-11-08	116.48	117.57	116.47	117.05	6675268
2016-11-09	120.00	122.50	118.10	120.31	16219977
2016-11-10	120.77	121.10	119.02	119.54	11905170
2016-11-11	119.49	119.49	118.13	118.47	8134783
2016-11-14	118.58	118.99	116.50	116.60	10054905
2016-11-15	116.40	116.69	115.82	116.32	7446670
2016-11-16	116.65	116.78	116.08	116.36	6594838
2016-11-17	116.68	116.68	116.12	115.77	5730329
2016-11-18	115.79	115.92	114.81	115.36	7717773
2016-11-21	115.44	115.68	114.80	115.00	5843313
2016-11-22	114.59	115.00	112.27	112.74	11649748
2016-11-23	112.25	113.43	111.56	113.07	8467037
2016-11-25	113.60	114.23	113.38	114.13	3433340
2016-11-28	113.79	114.12	113.05	113.13	9065730
2016-11-29	112.95	113.41	112.17	112.48	7799649
2016-11-30	112.19	112.52	111.30	111.30	11178468
2016-12-01	111.36	111.54	111.00	111.38	8143287
2016-12-02	111.72	112.53	111.44	111.96	6167740
2016-12-05	112.40	112.42	111.73	111.94	5451568
2016-12-06	112.24	113.20	111.85	112.06	6530358
2016-12-07	111.89	111.89	109.32	111.10	11761134
2016-12-08	110.54	111.20	109.93	110.99	7774945
2016-12-09	111.41	112.43	111.20	112.26	7672088
2016-12-12	112.69	115.40	112.58	115.36	9544614
2016-12-13	115.53	115.97	115.01	115.89	7051623
2016-12-14	116.12	117.30	114.58	114.99	9378704
2016-12-15	115.33	116.15	114.89	115.89	6738283
2016-12-16	116.41	116.46	115.46	115.88	11291124
2016-12-19	116.07	116.66	115.94	116.02	6310789
2016-12-20	115.98	116.25	114.91	115.66	5715163
2016-12-21	116.20	116.20	114.74	115.31	5907740
2016-12-22	115.00	115.53	113.88	115.44	4602309
2016-12-23	115.40	116.32	115.30	115.96	2993339
2016-12-27	115.89	116.00	115.38	115.91	3232942
2016-12-28	115.88	116.16	115.05	115.10	3278292
2016-12-29	115.23	115.87	115.01	115.49	2993622
2016-12-30	115.80	115.99	114.98	115.21	5506734
2017-01-03	115.78	116.00	115.23	115.84	5953048
2017-01-04	115.50	116.23	115.31	115.65	5828946
2017-01-05	116.00	116.97	115.44	116.86	6217214
2017-01-06	116.67	117.00	115.76	116.30	5221381
2017-01-09	116.35	116.61	115.89	116.28	5457539
2017-01-10	116.03	117.00	115.87	116.16	5312812
2017-01-11	116.08	116.25	114.02	114.73	8887197
2017-01-12	114.27	114.73	113.37	114.62	6627250
2017-01-13	114.94	115.02	114.44	114.60	4935188
2017-01-17	113.94	115.05	113.67	114.87	6255447
2017-01-18	114.94	115.10	114.41	114.70	5014570
2017-01-19	114.68	114.90	113.92	114.20	5540831
2017-01-20	114.49	115.03	114.08	114.15	7502425
2017-01-23	114.51	114.77	113.80	113.91	7989760
2017-01-24	112.91	113.30	111.15	111.76	12450307
2017-01-25	111.93	112.80	110.76	112.80	9385502
2017-01-26	112.00	112.84	111.60	111.84	10164341
2017-01-27	112.00	113.54	111.90	113.38	8886070
2017-01-30	113.40	113.60	112.85	113.13	6969430
2017-01-31	112.79	113.40	112.43	113.25	8713408
2017-02-01	112.48	113.32	112.47	113.23	7082322
2017-02-02	112.82	113.62	112.77	113.57	7826308
2017-02-03	113.50	113.66	112.66	113.64	7267569
2017-02-06	113.46	113.59	112.62	113.40	6178433
2017-02-07	113.60	113.62	113.05	113.48	5507915
2017-02-08	113.30	113.69	113.15	113.40	5271951
2017-02-09	113.47	114.65	113.40	114.08	5854606
2017-02-10	114.32	115.99	114.23	115.24	6438536
2017-02-13	115.28	116.12	115.22	115.88	5710779
2017-02-14	115.44	116.40	115.32	116.36	5539136
2017-02-15	115.90	117.46	115.59	117.20	5979679
2017-02-16	117.00	118.28	117.00	118.08	7119291
2017-02-17	118.19	118.90	118.05	118.86	8691397
2017-02-21	118.40	119.89	118.32	119.66	8595110
2017-02-22	119.28	119.77	119.25	119.52	5103903
2017-02-23	119.52	121.90	119.48	120.90	9980945
2017-02-24	121.50	122.74	120.90	122.73	10834986
2017-02-27	122.13	122.88	122.10	122.40	5946157
2017-02-28	122.01	122.65	121.94	122.21	8885513
2017-03-01	122.49	124.45	122.42	123.86	9393869
2017-03-02	123.75	124.36	123.02	123.63	6950220
2017-03-03	123.41	123.93	123.23	123.79	5593811
2017-03-06	123.01	124.43	122.60	123.71	6670681
2017-03-07	122.58	124.46	122.39	123.83	6643988
2017-03-08	123.75	124.68	123.50	124.10	7909858
2017-03-09	124.58	126.21	124.17	125.95	8571147
2017-03-10	126.04	126.49	125.54	126.21	7395375
2017-03-13	125.83	126.95	125.79	126.68	7162476
2017-03-14	126.86	127.75	126.77	127.05	7679707
2017-03-15	127.05	129.00	126.60	128.96	8360637
2017-03-16	128.44	128.70	127.77	128.46	7610720
2017-03-17	128.45	128.94	127.95	128.06	13300756
2017-03-20	128.04	128.42	127.97	128.07	5827497
2017-03-21	128.38	128.45	127.14	127.25	7578634
2017-03-22	127.05	127.65	126.21	126.26	10272668
2017-03-23	126.10	127.00	125.66	125.90	8508073
2017-03-24	125.86	126.36	125.13	125.48	6490304
2017-03-27	125.16	126.14	125.15	125.80	5004285
2017-03-28	125.62	125.78	124.78	125.66	5287559
2017-03-29	125.05	125.33	124.36	124.92	3971828
2017-03-30	124.74	125.43	124.28	124.66	4711693
2017-03-31	124.11	124.83	124.03	124.55	5657560
2017-04-03	124.73	125.31	124.28	124.69	4956532
2017-04-04	124.51	124.77	124.22	124.68	5358474
2017-04-05	124.72	125.60	124.41	124.80	5646251
2017-04-06	124.85	125.46	124.50	125.05	4324385
2017-04-07	125.12	125.47	124.83	124.92	3615126
2017-04-10	124.87	124.95	124.23	124.34	4594234
2017-04-11	124.26	124.79	123.95	124.22	4161540
2017-04-12	124.54	125.46	124.36	125.40	5556604
2017-04-13	125.13	125.65	124.96	124.99	5396539
2017-04-17	125.02	125.81	124.93	125.72	5367465
2017-04-18	123.18	123.37	120.95	121.82	13485682
2017-04-19	122.10	122.28	121.11	121.37	6993098
2017-04-20	121.86	122.15	121.35	121.87	6330136
2017-04-21	121.78	122.04	121.54	121.76	6021721
2017-04-24	122.52	123.21	122.15	122.89	5679021
2017-04-25	123.34	123.75	123.01	123.43	5089987
2017-04-26	123.79	124.26	123.48	123.51	5021839
2017-04-27	123.58	124.31	123.40	123.74	4225165
2017-04-28	123.85	123.90	123.13	123.47	4381766
2017-05-01	123.40	123.78	123.00	123.34	4556360
2017-05-02	123.52	123.74	122.89	123.70	4881641
2017-05-03	123.59	123.70	123.04	123.33	3736531
2017-05-04	123.69	123.95	123.23	123.95	3753701
2017-05-05	123.80	123.80	122.86	123.51	4139755
2017-05-08	123.53	123.80	123.02	123.25	3609058
2017-05-09	123.23	123.47	122.88	123.21	3762488
2017-05-10	122.91	123.06	122.38	122.81	4237412
2017-05-11	122.50	123.21	122.34	123.20	4095893
2017-05-12	123.11	124.10	123.01	123.64	4097060
2017-05-15	124.41	127.36	124.33	126.99	9854621
2017-05-16	127.34	128.37	127.06	127.77	7233801
2017-05-17	126.60	127.89	126.45	126.67	6480802
2017-05-18	126.46	127.87	125.96	126.97	6571254
2017-05-19	127.03	127.39	126.44	127.00	6957196
2017-05-22	126.63	127.65	126.63	127.26	4858199
2017-05-23	127.31	128.15	127.31	127.52	3973025
2017-05-24	127.79	128.00	127.29	126.67	3968185
2017-05-25	126.74	127.62	126.33	127.53	5294263
2017-05-26	127.23	127.67	126.83	126.92	4005234
2017-05-30	126.70	127.39	126.19	127.11	3665353
2017-05-31	127.35	128.80	127.35	128.25	8813511
2017-06-01	128.32	128.78	128.12	128.78	5790899
2017-06-02	129.05	130.14	128.83	130.08	6562557
2017-06-05	129.97	130.70	129.80	130.36	4634663
2017-06-06	130.18	131.33	130.03	130.83	5619093
2017-06-07	131.00	131.48	130.58	130.75	5765471
2017-06-08	131.00	131.40	129.96	130.55	8101669
2017-06-09	130.37	131.70	130.31	131.53	5993031
2017-06-12	131.64	132.04	131.09	131.82	8020951
2017-06-13	131.75	132.73	131.40	132.02	5733817
2017-06-14	132.51	133.56	132.51	132.77	7329376
2017-06-15	132.00	133.35	131.81	133.04	5264996
2017-06-16	133.72	134.61	133.04	134.35	12639630
2017-06-19	134.15	134.68	133.49	134.07	7488704
2017-06-20	133.90	134.76	133.90	134.22	5201174
2017-06-21	134.29	135.11	134.02	134.91	5841053
2017-06-22	135.45	137.00	135.27	136.05	7311037
2017-06-23	135.45	136.51	135.32	136.43	9007077
2017-06-26	136.48	136.90	136.20	136.34	5561844
2017-06-27	136.50	136.73	134.99	135.01	6120536
2017-06-28	135.95	136.20	133.57	133.82	6557871
2017-06-29	133.40	133.73	132.31	132.64	5749952
2017-06-30	132.70	133.20	132.28	132.29	5264416
2017-07-03	132.79	133.32	132.65	132.90	2930998
2017-07-05	132.98	134.06	132.42	133.64	4302669
2017-07-06	133.61	133.97	132.41	132.52	4282244
2017-07-07	132.91	133.00	131.69	132.54	4994080
2017-07-10	132.74	132.87	131.23	131.55	4019587
2017-07-11	131.43	131.79	130.48	131.23	3733072
2017-07-12	132.04	132.89	131.77	132.23	5053248
2017-07-13	132.10	132.22	130.99	131.86	4424422
2017-07-14	132.00	133.00	131.74	132.60	4383133
2017-07-17	132.71	132.93	131.75	132.15	4939384
2017-07-18	131.62	134.95	131.08	134.46	10255960
2017-07-19	134.84	135.41	134.52	135.21	5503298
2017-07-20	135.73	137.08	135.62	136.57	6088612
2017-07-21	135.33	136.27	135.10	135.31	6773546
2017-07-24	134.99	135.16	132.85	133.01	8306671
2017-07-25	133.74	133.85	131.45	131.88	6262907
2017-07-26	131.66	132.24	130.75	130.95	5382182
2017-07-27	130.85	131.15	129.57	130.83	5838110
2017-07-28	131.14	131.99	130.52	131.85	4970860
2017-07-31	132.14	133.58	132.10	132.72	5440788
2017-08-01	133.17	133.35	132.28	132.51	3837566
2017-08-02	132.08	132.50	131.50	132.16	4032147
2017-08-03	131.91	133.40	131.51	133.35	4327314
2017-08-04	133.74	134.01	132.80	133.18	3192805
2017-08-07	133.09	133.48	132.51	132.86	3010828
2017-08-08	132.50	132.80	131.40	132.27	5535804
2017-08-09	132.81	133.41	132.37	133.23	6332347
2017-08-10	133.04	133.85	132.37	133.09	5607853
2017-08-11	133.64	134.49	132.75	133.10	4270571
2017-08-14	134.20	134.37	132.87	133.48	3041064
2017-08-15	133.85	133.94	133.20	133.38	3931763
2017-08-16	134.08	134.97	133.86	134.17	4469937
2017-08-17	134.18	134.74	133.03	133.04	5741389
2017-08-18	132.67	133.78	132.38	132.63	4792761
2017-08-21	132.28	133.65	132.19	133.45	4659993
2017-08-22	133.27	134.79	132.90	134.70	4150284
2017-08-23	134.43	134.49	132.65	132.80	5129938
2017-08-24	132.82	133.08	132.27	132.05	5398432
2017-08-25	131.91	132.56	131.62	131.68	4133347
2017-08-28	131.68	132.12	131.49	131.74	5349181
2017-08-29	131.57	132.45	131.30	132.21	3277875
2017-08-30	132.00	132.00	130.90	131.07	5430781
2017-08-31	131.39	132.50	131.25	132.37	7407143
2017-09-01	132.60	132.65	130.94	131.03	3820814
2017-09-05	130.72	131.18	129.72	129.90	5154935
2017-09-06	130.54	131.00	130.21	130.67	5601903
2017-09-07	130.86	132.52	130.25	132.19	3800234
2017-09-08	132.00	132.34	130.87	130.98	4854414
2017-09-11	131.37	133.34	131.02	133.21	5724233
2017-09-12	133.83	133.88	131.93	132.63	5465190
2017-09-13	132.67	133.75	131.85	132.45	4679486
2017-09-14	132.14	134.47	131.99	134.18	6274510
2017-09-15	134.79	135.45	134.18	134.45	15522011
2017-09-18	134.44	135.77	134.11	135.38	5261593
2017-09-19	135.02	135.79	134.35	135.22	4903837
2017-09-20	133.25	134.29	132.34	133.22	8705535
2017-09-21	133.31	133.82	131.38	131.75	6051811
2017-09-22	131.99	132.39	131.27	131.39	4334862
2017-09-25	131.47	131.76	130.83	131.17	6017418
2017-09-26	131.50	131.94	130.82	130.94	4516193
2017-09-27	131.00	131.09	129.43	129.75	5796066
2017-09-28	129.91	130.27	129.29	129.47	3992740
2017-09-29	129.58	130.47	129.05	130.01	5736925
2017-10-02	130.16	131.33	130.02	131.22	4492936
2017-10-03	131.65	132.40	131.36	132.10	3900761
2017-10-04	132.40	133.18	132.10	132.89	3589047
2017-10-05	132.89	133.31	132.36	133.19	3741108
2017-10-06	133.00	133.25	132.48	133.22	2469506
2017-10-09	133.66	133.82	133.17	133.45	60017567
2017-10-10	133.56	134.13	132.92	133.90	4184588
2017-10-11	134.88	137.08	134.37	136.65	8269430
2017-10-12	136.34	137.52	136.02	136.83	5172806
2017-10-13	136.60	137.42	136.34	136.43	4106625
2017-10-16	136.45	137.26	135.54	136.12	5120140
2017-10-17	137.67	141.12	137.06	140.79	11717348
2017-10-18	140.79	141.58	140.07	140.68	6827734
2017-10-19	140.71	142.98	140.54	142.04	9181291
2017-10-20	142.38	143.62	141.83	142.40	5634523
2017-10-23	142.13	144.35	142.08	143.62	6685964
2017-10-24	143.38	143.38	140.93	141.64	6585767
2017-10-25	141.16	143.23	140.96	142.36	6563580
2017-10-26	142.51	143.75	141.38	141.81	5841067
2017-10-27	141.00	142.70	140.20	141.78	5140654
2017-10-30	141.08	141.21	139.32	140.00	6034336
2017-10-31	140.02	140.26	138.98	139.41	4832136
2017-11-01	139.83	140.59	139.34	139.98	5006771
2017-11-02	140.11	140.29	139.11	139.93	3494055
2017-11-03	139.73	140.40	139.30	140.08	2736951
2017-11-06	140.01	140.49	139.72	139.76	4220666
2017-11-07	140.08	140.15	138.91	139.77	4201853
2017-11-08	139.70	141.87	139.46	141.32	4440729
2017-11-09	140.86	141.41	139.80	140.35	3517130
2017-11-10	140.13	140.13	138.61	139.56	4240786
2017-11-13	139.01	140.02	138.42	139.76	4322275
2017-11-14	139.57	140.28	138.92	139.49	4078239
2017-11-15	139.23	139.83	138.75	139.10	4811462
2017-11-16	139.42	139.68	138.64	138.87	4193806
2017-11-17	138.30	138.86	137.89	138.00	4247381
2017-11-20	138.15	138.56	137.74	137.93	4266264
2017-11-21	138.45	139.26	138.19	138.34	5660581
2017-11-22	138.30	138.38	136.60	137.29	3917467
2017-11-24	137.50	138.38	137.31	138.01	2606832
2017-11-27	137.51	138.31	137.48	138.10	3933071
2017-11-28	138.30	140.53	138.25	140.02	5052825
2017-11-29	140.22	140.63	138.95	139.81	5851449
2017-11-30	140.06	140.28	138.48	139.33	8941892
2017-12-01	139.57	140.53	138.60	139.98	5990487
2017-12-04	140.62	141.50	138.93	139.78	5916688
2017-12-05	139.88	140.81	139.20	140.84	6745335
2017-12-06	140.25	141.96	140.19	140.01	5591702
2017-12-07	141.00	141.50	139.26	140.01	4713177
2017-12-08	140.00	140.76	139.80	140.59	5101341
2017-12-11	140.10	141.17	139.83	141.14	4358620
2017-12-12	142.06	143.57	142.04	142.60	8016720
2017-12-13	142.50	143.43	142.21	142.89	6118375
2017-12-14	143.52	143.62	141.61	141.65	5337934
2017-12-15	142.48	143.14	141.78	142.46	12516980
2017-12-18	142.56	143.80	141.40	141.80	5833232
2017-12-19	141.89	142.38	141.36	141.78	6580136
2017-12-20	142.26	142.58	141.08	141.16	6289782
2017-12-21	141.59	142.17	141.02	141.06	6284711
2017-12-22	141.00	141.35	140.04	140.12	4665587
2017-12-26	140.46	140.54	139.68	140.09	3271087
2017-12-27	140.42	141.15	140.20	140.57	3753629
2017-12-28	140.70	141.00	140.33	140.56	2484959
2017-12-29	140.98	141.21	139.58	139.72	4452924
2018-01-02	139.66	139.95	138.72	139.23	6842124
2018-01-03	139.36	140.68	138.90	140.56	5350496
2018-01-04	140.45	141.14	140.22	140.55	4837642
2018-01-05	140.69	141.82	140.28	141.71	6158754
2018-01-08	141.70	142.00	140.92	141.89	5129798
2018-01-09	142.37	145.68	142.26	144.14	8897002
2018-01-10	143.55	144.16	143.32	143.97	6558622
2018-01-11	144.13	144.90	143.69	144.79	4962160
2018-01-12	144.99	146.42	144.90	145.76	5450570
2018-01-16	146.42	148.06	146.03	146.86	8804005
2018-01-17	147.84	148.32	145.48	146.98	10619654
2018-01-18	146.93	147.44	145.97	146.92	5554815
2018-01-19	147.46	147.65	146.42	147.36	8738791
2018-01-22	147.01	148.14	146.72	148.14	7010438
2018-01-23	146.96	147.44	141.62	141.83	17473631
2018-01-24	143.50	143.56	141.80	142.07	13034368
2018-01-25	142.31	144.66	142.21	144.40	7938846
2018-01-26	144.50	145.60	144.13	145.33	8065646
2018-01-29	144.85	144.94	143.53	143.68	8013444
2018-01-30	143.40	143.82	142.43	142.43	8376092
2018-01-31	142.57	142.57	138.10	138.19	13137396
2018-02-01	137.53	140.67	137.00	140.02	9393645
2018-02-02	139.02	140.36	137.38	137.68	9262508
2018-02-05	136.58	137.00	122.15	130.39	19954145
2018-02-06	130.01	132.99	128.00	131.83	19193520
2018-02-07	131.89	133.43	131.35	131.42	10550411
2018-02-08	130.91	131.25	126.11	126.36	11680221
2018-02-09	127.52	130.92	125.44	129.53	15030881
2018-02-12	130.00	131.32	127.68	130.27	9963943
2018-02-13	129.21	130.60	128.70	129.96	6339029
2018-02-14	129.44	130.02	128.39	129.67	6259662
2018-02-15	130.10	131.28	129.40	131.23	5606447
2018-02-16	130.96	134.45	130.84	133.15	7970065
2018-02-20	132.87	133.45	130.66	130.87	6563538
2018-02-21	130.80	132.43	129.86	129.91	6578047
2018-02-22	130.10	131.02	129.48	129.91	5732245
2018-02-23	130.09	132.08	130.02	131.18	5126832
2018-02-26	131.71	133.41	131.00	132.07	6684416
2018-02-27	132.21	133.09	131.60	131.67	7158550
2018-02-28	131.95	132.33	129.87	129.88	7985941
2018-03-01	129.11	130.12	126.52	127.28	9424007
2018-03-02	126.91	129.11	126.91	128.82	6910426
2018-03-05	128.63	130.30	128.18	129.79	5799799
2018-03-06	130.00	130.20	127.92	128.22	5546530
2018-03-07	127.48	129.33	127.27	129.04	6391661
2018-03-08	129.33	132.30	129.33	132.06	6423362
2018-03-09	132.51	133.82	131.56	133.80	7557814
2018-03-12	133.80	134.23	132.32	132.63	4942046
2018-03-13	133.80	135.39	133.45	134.35	9152306
2018-03-14	135.24	135.70	131.90	132.32	6770620
2018-03-15	132.55	134.24	132.47	133.06	6147165
2018-03-16	133.16	134.40	132.10	133.68	14233523
2018-03-19	133.35	133.47	129.36	130.24	6016952
2018-03-20	130.78	131.78	129.38	131.21	6214255
2018-03-21	131.40	132.78	130.66	131.19	5158743
2018-03-22	130.47	130.68	127.10	127.38	7560078
2018-03-23	127.63	127.87	124.90	125.10	8452497
2018-03-26	126.41	127.54	125.21	127.39	8358246
2018-03-27	127.11	129.10	126.39	127.21	7789861
2018-03-28	127.63	129.02	127.21	127.45	6868531
2018-03-29	127.97	128.76	126.82	128.15	6119424
2018-04-02	127.82	127.88	123.54	124.56	8916907
2018-04-03	125.18	128.49	124.68	128.35	8034954
2018-04-04	126.90	131.12	126.39	130.41	7717054
2018-04-05	130.41	131.20	129.50	130.71	5621686
2018-04-06	130.22	130.64	126.41	128.10	6399310
2018-04-09	128.65	131.14	127.68	129.48	6395848
2018-04-10	130.25	130.91	129.29	130.25	6069549
2018-04-11	129.14	130.35	129.03	129.63	4575422
2018-04-12	130.09	131.31	129.86	130.43	4559776
2018-04-13	131.09	131.42	129.63	130.62	4742250
2018-04-16	131.41	132.88	131.28	131.76	6379562
2018-04-17	132.11	132.20	128.81	130.54	11008695
2018-04-18	129.69	129.90	126.94	127.72	9383604
2018-04-19	127.63	128.27	126.89	127.55	5959525
2018-04-20	128.00	128.30	126.17	126.66	7743916
2018-04-23	126.88	127.30	125.78	126.83	7501870
2018-04-24	126.94	127.46	125.31	126.19	6577490
2018-04-25	125.91	126.85	125.28	126.76	5859592
2018-04-26	126.62	129.22	126.62	128.01	8211074
2018-04-27	127.73	128.79	127.50	128.27	4266797
2018-04-30	128.86	128.98	126.49	126.49	8219410
2018-05-01	126.32	126.64	124.97	126.01	5122550
2018-05-02	125.52	126.18	123.20	123.50	7390805
2018-05-03	123.30	123.69	121.28	123.03	7282886
2018-05-04	122.60	124.51	121.80	124.19	6127629
2018-05-07	124.14	125.24	123.32	123.59	6707913
2018-05-08	122.86	123.49	121.69	122.61	5951815
2018-05-09	122.99	124.05	122.53	123.51	6808562
2018-05-10	124.22	126.05	124.00	125.35	4948013
2018-05-11	125.77	127.60	125.76	127.24	5716654
2018-05-14	127.35	127.61	125.60	126.06	6101637
2018-05-15	125.54	125.83	124.40	125.13	5875704
2018-05-16	125.44	125.90	125.00	125.35	3818114
2018-05-17	125.49	125.59	123.55	123.85	6473359
2018-05-18	123.78	124.44	123.28	124.24	5433919
2018-05-21	124.62	124.99	123.32	123.72	5558662
2018-05-22	123.80	124.24	122.76	122.91	7172652
2018-05-23	122.87	123.97	122.74	123.45	4940832
2018-05-24	123.22	123.39	121.55	121.35	6923611
2018-05-25	121.56	122.80	121.13	121.47	4594795
2018-05-29	120.50	120.80	118.62	119.40	9821920
2018-05-30	120.12	121.58	119.54	120.97	6423721
2018-05-31	120.92	121.25	119.54	119.62	10337475
2018-06-01	120.38	121.32	119.97	121.26	5741030
2018-06-04	121.85	122.37	121.02	121.95	4853030
2018-06-05	122.05	122.56	120.90	121.48	5125356
2018-06-06	121.97	122.79	121.46	122.79	6799291
2018-06-07	123.00	123.49	122.27	123.33	7414082
2018-06-08	123.36	124.85	123.33	124.06	6208077
2018-06-11	124.27	124.34	122.55	122.66	5571389
2018-06-12	123.16	123.18	121.95	122.54	5227303
2018-06-13	123.15	124.09	122.46	122.63	5836904
2018-06-14	122.71	123.15	122.09	122.41	5239195
2018-06-15	122.10	122.73	121.24	122.61	13173510
2018-06-18	121.61	121.81	120.25	121.32	6787408
2018-06-19	120.66	123.17	120.57	122.57	8572409
2018-06-20	122.42	122.66	121.66	122.04	6277185
2018-06-21	121.83	122.24	121.11	121.45	4417154
2018-06-22	121.68	123.38	121.65	122.84	10305307
2018-06-25	122.82	123.43	121.51	122.59	8170503
2018-06-26	122.49	122.89	121.60	122.35	5496350
2018-06-27	122.13	122.97	121.45	121.61	5666040
2018-06-28	121.78	122.41	121.07	122.00	5296978
2018-06-29	122.24	123.18	121.19	121.34	7728480
2018-07-02	121.34	121.73	120.11	121.58	5481356
2018-07-03	121.65	123.46	121.26	122.71	4248060
2018-07-05	123.60	125.12	123.23	125.00	7319147
2018-07-06	125.16	125.92	124.61	125.75	7312163
2018-07-09	126.22	126.75	125.60	126.05	6706121
2018-07-10	126.37	127.52	126.11	127.38	5075638
2018-07-11	127.41	127.44	126.06	126.24	4827374
2018-07-12	127.71	128.21	127.17	127.76	6198989
2018-07-13	125.32	127.50	125.32	125.93	8252131
2018-07-16	126.00	126.10	124.16	124.69	7314433
2018-07-17	128.53	130.54	127.56	129.11	12858746
2018-07-18	128.81	129.05	127.17	127.80	7152355
2018-07-19	127.53	127.70	125.87	125.94	5984636
2018-07-20	125.30	126.14	125.12	125.85	5862442
2018-07-23	125.75	126.68	125.45	126.63	4631107
2018-07-24	127.24	129.62	127.15	129.36	7159042
2018-07-25	129.14	129.23	127.65	128.62	6539081
2018-07-26	129.90	131.22	129.85	130.28	7640607
2018-07-27	129.98	132.27	129.94	131.55	6735319
2018-07-30	131.78	132.49	131.25	132.17	11013512
2018-07-31	132.28	132.64	131.77	132.52	7598851
2018-08-01	132.39	132.96	132.08	132.64	5770569
2018-08-02	132.89	133.00	131.09	131.25	6563468
2018-08-03	131.18	132.70	130.90	131.95	6498714
2018-08-06	131.64	132.53	131.01	132.02	5840245
2018-08-07	131.88	132.17	131.30	131.46	4664630
2018-08-08	131.49	131.80	130.89	131.17	3721868
2018-08-09	131.54	131.72	130.67	131.20	4058143
2018-08-10	131.19	131.63	130.26	130.75	4324061
2018-08-13	130.72	130.90	129.85	130.22	3778022
2018-08-14	129.67	130.47	129.35	129.50	4543002
2018-08-15	129.75	130.74	128.93	130.43	5377274
2018-08-16	131.02	132.88	130.57	132.48	7861491
2018-08-17	132.45	135.00	132.19	134.47	6701056
2018-08-20	134.93	137.12	134.00	136.88	7935000
2018-08-21	137.00	137.43	135.30	135.35	5832414
2018-08-22	135.56	135.68	134.42	134.61	4688593
2018-08-23	134.61	135.49	134.10	135.11	5057560
2018-08-24	135.11	136.15	134.83	135.05	4809565
2018-08-27	135.50	136.05	134.21	134.92	4325878
2018-08-28	134.78	134.90	133.89	134.32	6037517
2018-08-29	134.32	134.94	133.94	134.86	4648795
2018-08-30	134.70	135.60	134.60	134.95	4822040
2018-08-31	134.60	135.00	133.97	134.69	6139494
2018-09-04	134.69	134.75	133.44	133.72	4406793
2018-09-05	133.48	135.94	133.46	135.86	6174815
2018-09-06	135.50	137.31	135.18	136.87	6562238
2018-09-07	136.78	137.69	135.75	137.32	6375196
2018-09-10	137.53	138.47	137.06	137.21	4892189
2018-09-11	137.64	138.91	137.22	138.51	7856779
2018-09-12	138.90	139.99	138.56	139.36	6767681
2018-09-13	139.89	140.48	139.02	139.89	6456132
2018-09-14	140.00	140.35	139.10	139.49	4534848
2018-09-17	139.33	140.40	139.18	139.96	5295517
2018-09-18	140.27	140.84	139.83	140.54	4581234
2018-09-19	140.76	140.99	140.05	140.46	5049937
2018-09-20	140.82	142.14	140.51	141.98	5019257
2018-09-21	142.18	143.13	141.69	142.88	13283427
2018-09-24	142.10	142.50	140.23	140.47	6708195
2018-09-25	140.53	140.96	138.40	138.64	7982758
2018-09-26	138.95	140.00	137.96	138.16	7133329
2018-09-27	138.45	139.58	137.57	138.22	6450485
2018-09-28	138.10	138.56	137.41	138.17	6638464
2018-10-01	138.26	139.85	138.00	139.69	4873173
2018-10-02	139.79	140.73	139.65	140.48	6439132
2018-10-03	140.54	141.27	138.88	139.03	5411809
2018-10-04	138.55	139.53	137.32	139.35	4738706
2018-10-05	139.80	140.25	138.56	139.10	4309320
2018-10-08	138.90	139.68	138.62	139.39	5174106
2018-10-09	138.74	139.62	137.81	139.20	4475392
2018-10-10	139.35	140.46	137.73	137.73	7265642
2018-10-11	137.91	138.66	132.88	133.84	11603189
2018-10-12	134.40	134.41	132.23	133.87	6997955
2018-10-15	133.88	135.30	133.51	133.95	6398651
2018-10-16	134.75	137.99	134.75	136.56	9592783
2018-10-17	136.23	140.00	136.21	139.46	8261107
2018-10-18	139.20	139.81	137.71	139.50	7584163
2018-10-19	138.34	140.00	137.91	139.05	5924814
2018-10-22	138.61	139.26	138.14	138.68	4864342
2018-10-23	137.79	139.49	137.45	138.93	8282724
2018-10-24	138.52	140.11	137.17	137.47	8279166
2018-10-25	137.46	139.09	135.05	138.47	9720715
2018-10-26	137.94	139.30	135.33	136.97	11371401
2018-10-29	136.99	139.10	136.22	137.55	6783049
2018-10-30	137.93	141.10	137.00	140.75	9646224
2018-10-31	141.00	141.43	139.61	139.99	9968941
2018-11-01	140.07	141.58	139.85	140.82	6913461
2018-11-02	141.97	142.00	139.66	140.68	7673303
2018-11-05	141.00	142.74	139.00	142.20	5601398
2018-11-06	141.53	142.83	141.06	142.57	5798915
2018-11-07	143.10	144.87	142.97	144.75	7173590
2018-11-08	144.31	145.79	144.00	145.30	5497130
2018-11-09	145.04	145.74	144.38	145.34	5343206
2018-11-12	144.99	146.24	144.73	145.62	7013577
2018-11-13	146.19	146.75	143.42	144.68	7432438
2018-11-14	145.02	145.31	143.56	144.25	6433077
2018-11-15	143.41	144.51	142.48	144.50	6658019
2018-11-16	144.71	146.74	144.55	145.99	8494311
2018-11-19	146.43	148.44	146.37	147.73	8714603
2018-11-20	147.50	148.75	146.35	146.45	8937990
2018-11-21	146.23	146.23	140.78	141.99	10275810
2018-11-23	141.85	142.73	141.60	141.33	3404882
2018-11-26	142.00	142.05	140.72	141.37	7590941
2018-11-27	140.57	143.35	139.66	143.22	5962112
2018-11-28	143.83	146.56	143.36	146.44	8411383
2018-11-29	145.62	147.20	144.84	145.85	6900046
2018-11-30	145.34	147.00	145.10	146.90	12517550
2018-12-03	145.57	146.63	144.94	146.21	8826313
2018-12-04	146.32	148.99	145.82	146.03	9803458
2018-12-06	144.50	146.45	142.79	145.91	11572488
2018-12-07	145.49	147.34	144.12	145.43	9444459
2018-12-10	145.39	145.88	142.38	145.26	6848441
2018-12-11	146.29	148.21	145.79	146.50	9857360
2018-12-12	147.00	148.49	147.00	147.10	8869173
2018-12-13	146.96	148.59	146.80	147.84	6008330
2018-12-14	144.34	145.38	130.20	133.00	58140194
2018-12-17	128.32	131.65	126.83	129.14	36933136
2018-12-18	132.05	132.80	129.20	130.42	24640095
2018-12-19	129.87	131.35	127.09	127.61	21232073
2018-12-20	127.72	129.75	126.76	128.27	16609606
2018-12-21	127.80	130.60	127.12	128.09	19732933
2018-12-24	127.30	128.00	121.00	122.84	7531885
2018-12-26	123.42	126.76	122.01	126.71	9253404
2018-12-27	125.87	127.41	123.07	127.41	9918687
2018-12-28	127.91	128.75	126.75	127.27	6537240
2018-12-31	128.18	129.55	127.42	129.05	7409858
2019-01-02	128.13	128.38	126.28	127.75	7631672
2019-01-03	128.14	128.27	125.36	125.72	8654685
2019-01-04	127.12	128.65	126.73	127.83	8831997
2019-01-07	127.63	128.35	126.80	127.01	8404653
2019-01-08	128.18	130.50	127.73	129.96	9351570
2019-01-09	129.83	130.24	128.33	128.93	7403525
2019-01-10	127.69	129.89	127.69	129.71	6224419
2019-01-11	129.00	129.84	128.31	129.75	5300666
2019-01-14	128.74	128.96	127.59	128.28	7374457
2019-01-15	128.52	129.49	127.65	129.36	5194405
2019-01-16	129.41	129.41	127.90	128.04	6264150
2019-01-17	127.71	129.52	127.46	129.09	7631960
2019-01-18	129.90	131.18	129.45	130.69	10592972
2019-01-22	128.20	129.50	127.01	128.80	10568128
2019-01-23	128.50	129.30	127.93	128.80	9267966
2019-01-24	128.49	128.70	125.00	127.03	9917100
2019-01-25	128.13	128.45	127.18	128.23	7585947
2019-01-28	127.81	129.15	127.29	128.99	6927661
2019-01-29	128.95	130.47	128.50	130.33	6669289
2019-01-30	130.37	132.19	130.30	131.64	7299455
2019-01-31	131.63	135.19	130.87	133.08	17298062
2019-02-01	134.02	134.69	133.47	134.20	9575150
2019-02-04	133.96	134.15	132.21	132.88	7759043
2019-02-05	133.52	133.88	132.75	132.88	6449787
2019-02-06	133.08	133.57	132.30	133.00	5066324
2019-02-07	132.45	132.64	131.53	132.05	6085346
2019-02-08	131.95	132.46	131.54	132.40	4436768
2019-02-11	132.31	132.67	131.26	132.00	4962617
2019-02-12	132.08	134.30	132.08	134.16	6262320
2019-02-13	134.07	134.98	133.21	134.45	7902181
2019-02-14	134.30	134.82	133.35	134.31	3910454
2019-02-15	135.19	136.41	135.01	136.38	6665038
2019-02-19	136.14	136.38	135.63	135.69	5935948
2019-02-20	135.97	136.73	135.73	136.35	6089752
2019-02-21	134.98	135.79	134.27	135.42	6665481
2019-02-22	135.29	136.64	134.82	135.70	5223858
2019-02-25	136.35	137.49	135.86	136.20	6846581
2019-02-26	136.44	136.96	136.05	136.11	5106878
2019-02-27	135.52	136.25	135.39	135.87	4378066
2019-02-28	135.95	137.95	135.69	136.64	10133160
2019-03-01	137.22	138.61	137.01	138.35	5641586
2019-03-04	138.85	139.41	137.51	138.48	8378067
2019-03-05	138.81	139.14	138.36	138.77	6568870
2019-03-06	139.47	139.65	138.60	139.09	6236946
2019-03-07	138.53	139.12	137.70	138.24	6100380
2019-03-08	138.09	139.30	136.42	138.06	7046830
2019-03-11	138.11	139.03	137.52	138.56	6150442
2019-03-12	138.65	140.00	138.50	139.18	5553235
2019-03-13	139.59	139.84	139.02	139.41	6446942
2019-03-14	138.34	138.80	137.94	138.02	8493603
2019-03-15	138.00	138.26	136.83	137.60	11922855
2019-03-18	137.65	137.78	136.72	137.17	7369629
2019-03-19	137.61	138.82	137.47	138.44	5882503
2019-03-20	138.33	138.51	136.65	137.29	5475863
2019-03-21	137.00	138.78	136.95	138.10	5765119
2019-03-22	137.75	138.39	136.86	136.91	6528782
2019-03-25	136.91	137.01	135.74	136.61	4500368
2019-03-26	136.93	139.27	136.93	138.57	4758846
2019-03-27	138.59	139.48	138.07	138.70	6764854
2019-03-28	139.06	139.46	138.71	138.88	4602073
2019-03-29	139.28	139.88	138.88	139.79	7168449
2019-04-01	139.99	140.29	138.74	138.98	5885401
2019-04-02	139.01	139.01	136.91	137.71	5517817
2019-04-03	138.20	138.24	136.87	137.17	5947020
2019-04-04	136.87	137.01	135.13	135.57	5844786
2019-04-05	136.04	136.58	135.70	136.18	4759699
2019-04-08	136.05	136.51	135.70	136.14	4330048
2019-04-09	136.00	136.26	134.56	135.57	5210317
2019-04-10	135.89	136.13	135.33	135.58	4194170
2019-04-11	135.96	136.18	134.42	135.21	4485211
2019-04-12	135.22	136.35	134.75	135.98	5756816
2019-04-15	136.00	136.79	135.80	136.52	5380891
2019-04-16	138.32	140.70	137.56	138.02	10745724
2019-04-17	139.00	140.15	137.67	138.52	9543743
2019-04-18	139.35	140.24	135.75	137.52	10485289
2019-04-22	136.98	138.49	136.46	137.83	4666537
2019-04-23	137.42	140.85	137.25	139.90	5790482
2019-04-24	139.65	140.14	138.86	139.20	5676338
2019-04-25	138.52	139.77	137.96	139.65	5218088
2019-04-26	139.88	140.52	139.31	140.39	4613583
2019-04-29	140.35	140.43	139.58	139.84	4275158
2019-04-30	140.19	141.45	138.96	141.20	6003702
2019-05-01	140.95	142.35	139.75	141.95	6656335
2019-05-02	141.91	142.15	140.12	141.28	8835587
2019-05-03	141.29	142.09	141.08	142.01	5281630
2019-05-06	140.25	142.24	139.93	142.09	5818880
2019-05-07	140.82	141.38	139.06	139.97	6606664
2019-05-08	140.20	140.92	139.70	139.79	4667257
2019-05-09	138.95	139.32	137.64	138.73	5604201
2019-05-10	138.43	139.25	136.41	139.05	4771626
2019-05-13	137.85	138.06	136.53	137.20	5560421
2019-05-14	137.04	137.84	136.73	136.82	7179438
2019-05-15	136.90	137.49	135.33	136.91	6429352
2019-05-16	137.39	139.19	136.97	138.21	6857180
2019-05-17	137.00	139.03	136.86	138.61	6915286
2019-05-20	138.61	138.96	137.68	138.42	4771127
2019-05-21	139.12	139.57	138.08	138.12	4859048
2019-05-22	138.35	138.95	137.49	138.76	5456839
2019-05-23	138.50	139.85	137.67	138.84	6951797
2019-05-24	139.50	139.50	138.56	138.85	5473499
2019-05-28	139.00	140.49	137.00	137.07	11919579
2019-05-29	135.89	135.89	128.52	131.33	23247405
2019-05-30	131.44	132.82	131.17	132.11	7361016
2019-05-31	131.52	132.00	129.61	131.15	7810987
2019-06-03	131.50	132.40	131.04	131.44	8434761
2019-06-04	132.60	134.30	132.58	133.73	6649100
2019-06-05	134.70	135.13	133.86	134.38	6860551
2019-06-06	134.90	137.66	134.59	136.68	9115846
2019-06-07	137.59	139.59	137.14	138.55	6533960
2019-06-10	138.60	139.15	137.60	139.02	4994790
2019-06-11	139.68	140.66	139.50	139.78	8230527
2019-06-12	140.30	142.91	140.30	141.68	9216636
2019-06-13	141.72	141.95	140.21	140.71	7500807
2019-06-14	141.23	141.49	140.04	140.09	6548166
2019-06-17	140.00	140.24	139.21	139.44	5562791
2019-06-18	140.56	140.93	139.79	140.23	7122711
2019-06-19	140.01	140.97	139.91	140.45	6393620
2019-06-20	141.25	142.40	141.00	142.21	7335833
2019-06-21	141.46	142.43	141.01	142.09	11272212
2019-06-24	142.42	143.70	142.09	143.06	5894683
2019-06-25	143.27	144.98	143.19	144.24	7517135
2019-06-26	143.85	143.85	140.76	141.85	7674128
2019-06-27	142.23	142.50	140.61	140.69	5233481
2019-06-28	140.74	141.10	138.51	139.28	12792462
2019-07-01	140.20	140.26	138.72	139.36	5875080
2019-07-02	139.22	140.03	138.69	140.03	4501207
2019-07-03	141.00	142.18	140.79	142.14	3436339
2019-07-05	141.74	141.86	140.37	140.57	4652419
2019-07-08	140.12	141.08	139.64	140.97	4078372
2019-07-09	141.46	142.47	140.91	141.41	4217453
2019-07-10	141.78	141.99	140.67	141.21	4874373
2019-07-11	140.94	141.21	139.02	140.11	5817412
2019-07-12	140.12	140.12	132.32	134.30	17780111
2019-07-15	135.39	136.36	134.45	134.71	10038224
2019-07-16	132.93	133.83	131.75	132.50	10214538
2019-07-17	132.49	133.58	131.41	131.86	8862093
2019-07-18	132.13	132.51	131.17	132.07	6203739
2019-07-19	132.25	132.39	130.19	130.31	8340239
2019-07-22	130.00	130.15	127.84	128.64	12625513
2019-07-23	128.61	129.45	128.16	128.84	5803625
2019-07-24	128.88	129.79	128.57	129.78	6838620
2019-07-25	130.06	131.53	129.67	131.12	8897902
2019-07-26	131.30	131.30	130.49	130.73	4894714
2019-07-29	131.00	133.31	130.21	133.02	7831982
2019-07-30	132.47	132.49	131.27	132.08	5509621
2019-07-31	131.64	132.00	130.18	130.22	8559201
2019-08-01	130.26	130.74	129.02	130.29	7870738
2019-08-02	130.86	131.47	129.77	131.07	6574944
2019-08-05	130.91	131.46	129.01	130.16	9480016
2019-08-06	130.34	131.22	129.59	130.77	7880567
2019-08-07	129.36	130.91	128.19	130.21	6771743
2019-08-08	130.98	131.95	130.23	131.68	5260533
2019-08-09	131.80	132.76	131.23	132.04	4677327
2019-08-12	131.50	132.70	131.29	131.93	6790790
2019-08-13	132.30	134.10	132.00	133.42	5101835
2019-08-14	132.53	132.54	130.13	130.26	7736420
2019-08-15	130.17	131.07	129.25	130.54	7251225
2019-08-16	131.47	131.67	130.60	131.36	5858866
2019-08-19	132.50	132.57	131.82	132.25	4958004
2019-08-20	131.96	132.66	130.46	130.60	7302016
2019-08-21	131.70	132.41	130.85	131.53	6914009
2019-08-22	131.60	132.13	130.80	131.27	7213567
2019-08-23	131.07	131.26	127.13	127.73	15714753
2019-08-26	127.42	128.08	126.63	127.80	8916621
2019-08-27	129.88	132.40	129.10	129.64	20186781
2019-08-28	127.86	128.87	127.01	128.68	9885221
2019-08-29	128.84	129.20	126.83	128.24	6750113
2019-08-30	128.27	129.10	127.62	128.36	7371134
2019-09-03	127.99	128.98	127.51	128.74	5710249
2019-09-04	129.49	129.59	128.08	128.86	4821460
2019-09-05	129.90	129.90	128.31	128.58	4754074
2019-09-06	128.88	129.23	128.07	128.21	6758329
2019-09-09	128.00	128.16	126.59	126.95	7684665
2019-09-10	127.34	129.55	126.34	129.55	8239733
2019-09-11	129.86	131.28	129.08	131.17	6203628
2019-09-12	131.36	131.77	130.06	130.43	5250032
2019-09-13	131.33	131.57	129.96	130.78	5369774
2019-09-16	130.11	130.75	129.33	129.54	5101689
2019-09-17	129.60	130.50	129.11	129.67	5002870
2019-09-18	129.90	130.56	128.78	130.41	4450707
2019-09-19	129.63	131.19	129.36	130.11	4857275
2019-09-20	131.00	132.00	130.29	131.65	12335326
2019-09-23	131.02	132.05	130.49	131.74	5422371
2019-09-24	132.10	132.78	131.34	131.55	7131472
2019-09-25	131.50	131.58	130.23	130.99	4569635
2019-09-26	131.09	131.31	128.03	128.85	7706003
2019-09-27	128.61	129.40	126.70	128.60	6006690
2019-09-30	129.07	130.28	129.00	129.38	6825489
2019-10-01	130.02	130.80	129.77	129.99	7706218
2019-10-02	132.76	134.70	131.22	132.00	12088624
2019-10-03	131.64	132.37	130.01	131.19	7413819
2019-10-04	131.34	133.72	131.25	133.66	7240361
2019-10-07	133.09	133.83	132.14	133.16	5437161
2019-10-08	132.45	133.27	131.49	131.84	7926935
2019-10-09	131.14	131.25	128.52	129.22	7854729
2019-10-10	128.95	130.12	128.63	129.06	5265916
2019-10-11	131.14	132.62	130.82	131.33	7187687
2019-10-14	131.36	131.36	130.42	130.72	5851866
2019-10-15	133.00	134.25	132.10	132.84	10048879
2019-10-16	134.90	136.59	133.80	135.17	12463867
2019-10-17	135.96	137.49	135.65	136.17	8612673
2019-10-18	133.31	134.39	127.70	127.70	25879463
2019-10-21	128.67	129.67	127.06	128.02	14107414
2019-10-22	128.76	130.54	128.09	129.20	7625647
2019-10-23	129.66	130.48	129.07	129.90	6722254
2019-10-24	130.42	130.58	126.10	127.50	12146358
2019-10-25	127.83	129.10	127.31	128.35	6947250
2019-10-28	128.62	130.00	128.51	129.18	7876303
2019-10-29	129.70	129.97	128.56	129.12	4506298
2019-10-30	133.30	133.53	131.73	132.84	9627603
2019-10-31	132.38	132.84	130.89	132.04	7686682
2019-11-01	132.05	133.00	131.14	131.20	5541792
2019-11-04	131.80	131.95	130.09	130.23	6140323
2019-11-05	130.53	131.47	129.68	130.42	6257266
2019-11-06	130.42	131.48	129.70	130.96	5450031
2019-11-07	131.73	132.38	131.01	131.43	5874081
2019-11-08	131.30	133.04	130.97	133.00	5003528
2019-11-11	132.27	132.52	131.33	131.98	4371362
2019-11-12	132.00	132.09	131.02	131.35	5229157
2019-11-13	131.04	131.49	130.72	131.27	5921414
2019-11-14	131.03	131.36	130.14	130.96	4217472
2019-11-15	131.25	134.97	130.78	134.94	10495624
2019-11-18	134.22	135.69	132.66	134.83	9293614
2019-11-19	135.00	135.19	134.21	134.82	5192243
2019-11-20	135.11	136.34	134.07	135.94	7600882
2019-11-21	135.94	136.85	135.00	136.44	6424868
2019-11-22	136.65	138.63	136.50	138.07	9235894
2019-11-25	137.06	137.65	136.24	137.18	6111909
2019-11-26	136.47	137.34	135.15	137.17	10637413
2019-11-27	137.16	138.25	136.90	137.75	5522951
2019-11-29	137.60	138.27	136.94	137.49	3278854
2019-12-02	137.72	137.85	136.85	137.36	4717317
2019-12-03	136.91	137.45	136.16	137.16	6419310
2019-12-04	138.50	139.74	138.04	139.38	7257393
2019-12-05	139.35	139.75	137.95	139.56	5473037
2019-12-06	139.46	141.58	139.46	140.38	6640534
2019-12-09	140.39	140.81	140.06	140.50	4260566
2019-12-10	140.80	141.00	139.91	139.99	5310783
2019-12-11	140.93	141.98	140.63	140.98	6631591
2019-12-12	141.32	142.06	140.73	141.34	5012506
2019-12-13	141.10	141.80	140.31	141.38	4257231
2019-12-16	141.73	142.85	141.49	141.79	5353158
2019-12-17	143.00	144.05	142.52	143.56	10724074
2019-12-18	143.72	143.88	142.74	143.19	7849413
2019-12-19	143.89	145.88	143.61	145.35	9874889
2019-12-20	146.88	147.84	144.80	146.06	14532998
2019-12-23	145.74	146.76	145.34	146.44	6559466
2019-12-24	146.00	146.01	145.26	145.93	4238924
2019-12-26	145.97	146.18	145.16	145.83	3020481
2019-12-27	146.20	146.55	145.54	145.75	3432686
2019-12-30	145.78	146.20	145.03	145.30	2923859
2019-12-31	145.10	146.01	144.78	145.87	4435105
2020-01-02	145.87	146.02	145.08	145.97	5634469
2020-01-03	143.50	145.37	143.00	144.28	5753422
2020-01-06	144.00	144.20	142.85	144.10	7731435
2020-01-07	144.01	145.45	141.38	144.98	7389034
2020-01-08	144.87	145.98	143.70	144.96	6605775
2020-01-09	145.76	146.03	144.99	145.39	6112783
2020-01-10	145.75	146.18	144.90	145.06	5042668
2020-01-13	145.48	145.79	144.72	145.70	4593819
2020-01-14	145.05	146.61	144.73	146.52	7038779
2020-01-15	146.40	147.40	146.24	147.01	4960460
2020-01-16	147.42	148.84	146.20	148.20	6476379
2020-01-17	148.41	149.41	147.93	149.17	9083838
2020-01-21	148.58	150.17	148.50	149.27	9543905
2020-01-22	146.70	149.18	146.00	148.25	10305334
2020-01-23	148.04	148.77	146.76	148.53	8671988
2020-01-24	148.58	148.95	147.93	148.32	9051933
2020-01-27	147.52	149.46	147.00	148.75	7587103
2020-01-28	148.46	150.57	148.15	149.50	7336636
2020-01-29	149.45	151.19	149.13	150.54	6288760
2020-01-30	150.03	150.51	149.05	150.36	6470584
2020-01-31	149.75	150.00	148.64	148.87	8651930
2020-02-03	149.42	150.49	149.24	150.17	5765413
2020-02-04	151.49	152.75	151.20	151.60	6541584
2020-02-05	151.72	154.02	151.31	153.99	5980013
2020-02-06	154.25	154.50	152.74	153.53	6201257
2020-02-07	153.34	153.46	151.55	151.89	5700295
2020-02-10	151.68	151.91	150.89	151.86	4836002
2020-02-11	152.29	152.38	151.54	151.99	3715389
2020-02-12	151.87	152.15	150.92	151.09	5167069
2020-02-13	150.16	151.05	149.88	150.09	5480225
2020-02-14	150.56	150.64	149.15	150.13	5716549
2020-02-18	150.47	150.74	149.06	149.14	7231010
2020-02-19	149.21	149.76	148.58	148.94	6115220
2020-02-20	148.61	149.38	147.40	148.37	7465047
2020-02-21	148.09	150.24	147.54	149.93	7776835
2020-02-24	146.50	149.00	145.25	145.91	10589203
2020-02-25	145.99	146.75	143.83	144.65	10529373
2020-02-26	145.35	146.22	143.59	143.68	10094401
2020-02-27	142.56	144.77	138.95	139.12	12566706
2020-02-28	135.36	137.29	130.82	134.48	19825528
2020-03-02	134.78	140.13	134.01	140.02	11508232
2020-03-03	140.00	140.99	133.10	135.59	13662451
2020-03-04	137.68	143.64	137.14	143.48	10560823
2020-03-05	140.80	142.68	139.84	142.01	11339185
2020-03-06	138.48	143.01	137.41	142.03	12239093
2020-03-09	136.33	139.68	134.90	136.44	13848569
2020-03-10	139.97	141.95	134.23	141.64	12698073
2020-03-11	138.09	138.75	131.50	131.80	17768062
2020-03-12	127.31	133.77	124.50	125.41	21539204
2020-03-13	129.32	134.92	124.65	134.29	20084151
2020-03-16	123.57	133.76	122.43	127.13	18877918
2020-03-17	128.55	136.77	127.81	136.59	18911758
2020-03-18	131.02	135.67	128.71	134.96	17521129
2020-03-19	134.99	134.99	126.15	127.05	18482336
2020-03-20	126.83	127.44	118.13	119.89	19785130
2020-03-23	117.00	118.56	109.16	111.14	20815226
2020-03-24	118.76	119.65	113.86	119.18	17604766
2020-03-25	118.91	123.96	116.70	119.40	13986052
2020-03-26	120.57	127.10	120.38	126.57	15068646
2020-03-27	121.65	127.62	120.58	123.16	12133222
2020-03-30	128.46	133.99	127.50	133.01	21754033
2020-03-31	134.99	135.71	130.05	131.13	15746124
2020-04-01	127.70	130.23	125.50	128.81	12606081
2020-04-02	129.12	134.00	127.22	133.15	11594456
2020-04-03	132.38	134.79	131.58	134.17	10071180
2020-04-06	137.01	140.97	135.54	139.76	14994419
2020-04-07	139.86	142.03	137.26	137.48	11567070
2020-04-08	137.75	144.13	137.30	143.26	10758179
2020-04-09	144.01	145.42	140.28	141.23	11127206
2020-04-13	140.00	141.49	137.84	139.77	8153228
2020-04-14	145.42	147.42	144.05	146.03	13838016
2020-04-15	145.55	147.91	143.54	147.66	11962259
2020-04-16	148.31	150.68	146.44	149.67	12181704
2020-04-17	151.99	152.30	149.60	152.02	10920022
2020-04-20	150.93	153.00	150.09	151.67	12226200
2020-04-21	150.12	151.64	148.57	149.68	9951106
2020-04-22	152.81	155.00	151.73	152.99	11518324
2020-04-23	154.25	157.00	153.70	155.51	10665024
2020-04-24	155.57	156.30	153.64	154.86	8654126
2020-04-27	154.81	156.05	154.00	154.29	8924048
2020-04-28	151.25	153.10	150.70	151.39	8558719
2020-04-29	151.38	151.63	149.16	150.24	9285216
2020-04-30	148.46	150.43	147.16	150.04	14829596
2020-05-01	149.62	149.67	146.79	148.29	7308960
2020-05-04	148.77	149.08	147.09	148.27	7198409
2020-05-05	149.00	150.78	148.64	149.50	6562288
2020-05-06	150.00	150.32	148.04	148.08	6191594
2020-05-07	149.37	149.53	147.13	147.59	5571034
2020-05-08	148.92	149.18	147.89	148.70	4712477
2020-05-11	148.45	150.10	148.12	149.11	5887489
2020-05-12	150.10	150.34	147.03	147.14	7039227
2020-05-13	146.08	148.95	146.01	147.13	6970457
2020-05-14	145.39	147.76	144.26	147.64	6871412
2020-05-15	147.87	150.48	145.66	150.44	10340403
2020-05-18	152.49	153.62	150.46	150.52	7389995
2020-05-19	150.10	151.10	148.40	149.02	6107256
2020-05-20	149.75	150.39	147.27	147.68	5713440
2020-05-21	148.50	148.50	145.82	145.70	6487343
2020-05-22	144.57	146.29	144.06	144.37	6140899
2020-05-26	146.19	146.44	144.30	144.56	7072258
2020-05-27	144.32	145.25	143.01	144.89	7950008
2020-05-28	146.02	148.11	145.81	146.97	6190582
2020-05-29	147.96	149.35	145.33	148.75	8505215
2020-06-01	147.29	148.34	146.01	147.19	6142580
2020-06-02	147.06	148.35	146.12	148.25	6078311
2020-06-03	148.52	149.14	146.45	148.65	6339468
2020-06-04	146.80	148.37	145.58	146.73	8170480
2020-06-05	147.69	149.64	146.60	147.30	9725441
2020-06-08	145.88	147.61	145.74	146.77	7555622
2020-06-09	148.25	149.33	145.65	145.96	8247233
2020-06-10	146.60	150.03	146.60	147.80	10137069
2020-06-11	148.58	149.17	140.75	140.87	11913265
2020-06-12	142.84	143.71	140.28	142.15	8687356
2020-06-15	141.00	142.40	139.39	141.25	8655014
2020-06-16	144.09	145.42	142.77	144.46	7582631
2020-06-17	144.90	145.42	143.47	144.02	5100095
2020-06-18	142.52	144.12	141.87	143.41	4797449
2020-06-19	145.79	145.88	143.25	143.83	12194086
2020-06-22	143.47	143.66	142.03	143.39	5285631
2020-06-23	143.74	144.08	142.68	142.86	5921594
2020-06-24	141.49	142.19	138.72	139.82	8211239
2020-06-25	140.57	140.57	137.54	139.67	7421160
2020-06-26	139.53	139.60	137.02	137.81	12849738
2020-06-29	138.74	139.70	137.98	139.04	5309797
2020-06-30	139.40	141.02	137.84	140.63	7738296
2020-07-01	140.69	141.39	140.06	140.38	6175020
2020-07-02	141.25	141.84	140.33	140.97	5152238
2020-07-06	142.17	143.77	141.88	142.98	6156354
2020-07-07	141.39	143.97	141.23	142.85	5622609
2020-07-08	142.87	143.39	141.70	143.27	6257537
2020-07-09	142.76	144.43	140.58	142.49	5738564
2020-07-10	142.75	142.87	141.43	142.37	4282406
2020-07-13	143.61	146.64	143.28	145.21	6951941
2020-07-14	145.32	148.39	145.26	147.92	7447125
2020-07-15	149.73	150.21	148.23	148.26	8512838
2020-07-16	148.68	149.34	146.68	149.25	9304669
2020-07-17	150.00	150.58	148.69	149.35	7444124
2020-07-20	150.23	150.32	148.43	149.60	6191457
2020-07-21	149.60	151.67	149.50	149.74	5579687
2020-07-22	149.93	150.41	147.85	150.01	5910193
2020-07-23	150.21	150.85	149.28	149.61	6566269
2020-07-24	150.50	150.60	147.03	148.12	5405867
2020-07-27	147.37	148.92	146.86	147.18	5675155
2020-07-28	147.40	147.99	146.75	146.83	4842184
2020-07-29	146.39	147.47	146.07	146.54	4489147
2020-07-30	147.44	147.50	146.14	146.84	5922481
2020-07-31	146.66	147.45	143.96	145.76	8257997
2020-08-03	146.39	147.79	146.15	147.35	4079755
2020-08-04	146.99	147.22	145.82	147.22	4162154
2020-08-05	149.10	149.31	147.80	148.40	5493196
2020-08-06	148.40	149.25	146.50	147.55	4837865
2020-08-07	147.51	148.65	147.15	148.60	3635071
2020-08-10	148.86	149.01	147.72	148.03	4096620
2020-08-11	149.14	149.23	146.37	146.97	6388389
2020-08-12	147.54	150.24	147.49	149.66	5258127
2020-08-13	148.54	149.19	147.53	148.00	5155457
2020-08-14	147.61	149.34	147.58	148.24	4240189
2020-08-17	148.32	150.23	148.23	148.99	4306909
2020-08-18	149.26	150.10	148.57	150.09	4322567
2020-08-19	149.58	151.58	149.32	150.39	7816251
2020-08-20	149.75	151.58	149.55	151.42	4874739
2020-08-21	151.78	153.65	150.59	151.75	6722759
2020-08-24	152.74	152.90	150.35	152.15	5387937
2020-08-25	152.78	153.07	151.54	152.06	3863477
2020-08-26	151.86	152.65	150.64	152.30	8008292
2020-08-27	152.42	153.26	151.89	152.98	5575432
2020-08-28	152.74	153.70	151.90	153.64	5395684
2020-08-31	153.00	154.40	152.26	153.41	6362683
2020-09-01	153.87	154.08	150.07	151.52	6309237
2020-09-02	150.79	154.33	149.25	153.83	6881856
2020-09-03	154.83	155.47	148.30	149.55	8672808
2020-09-04	150.17	150.95	147.13	148.59	7200065
2020-09-08	150.25	150.89	146.90	147.26	8756842
2020-09-09	148.15	151.10	148.12	149.70	6960668
2020-09-10	149.25	149.78	146.52	146.91	6191800
2020-09-11	147.05	148.53	146.63	147.78	3934691
2020-09-14	148.12	149.47	148.01	148.35	4375798
2020-09-15	149.45	150.59	148.52	148.89	3659221
2020-09-16	149.39	150.06	148.35	148.40	4323502
2020-09-17	148.04	148.63	146.05	147.17	5461414
2020-09-18	146.51	149.65	146.20	149.18	12174044
2020-09-21	147.58	147.93	142.96	145.10	7574501
2020-09-22	144.69	145.35	143.72	144.21	5295917
2020-09-23	147.48	147.55	144.38	144.44	8784436
2020-09-24	144.56	145.25	143.34	144.67	5614844
2020-09-25	144.00	146.25	143.89	145.66	5531209
2020-09-28	146.73	148.29	146.42	147.11	5843189
2020-09-29	147.60	147.92	146.06	147.06	6771016
2020-09-30	147.45	149.73	146.84	148.88	8487691
2020-10-01	149.31	149.65	146.46	147.32	6457808
2020-10-02	146.21	148.41	145.83	146.24	5485602
2020-10-05	147.00	148.38	146.42	148.23	4992758
2020-10-06	148.28	148.61	145.87	146.26	5118212
2020-10-07	146.49	148.23	145.81	147.88	5603123
2020-10-08	148.50	149.85	148.04	148.89	4413531
2020-10-09	149.65	151.48	149.45	150.97	5054116
2020-10-12	151.60	153.14	151.02	151.84	7273170
2020-10-13	149.00	150.12	147.77	148.36	11057570
2020-10-14	148.82	149.03	147.39	148.10	7707047
2020-10-15	147.48	147.90	146.33	147.19	5979015
2020-10-16	147.60	148.76	147.01	148.10	6098404
2020-10-19	148.53	148.90	144.13	144.32	7250755
2020-10-20	144.66	145.75	144.12	144.55	5326540
2020-10-21	144.12	145.34	143.91	143.93	5221348
2020-10-22	144.16	145.69	143.84	145.08	5280253
2020-10-23	145.88	147.47	144.35	145.24	4154372
2020-10-26	144.43	144.77	142.75	143.97	6929472
2020-10-27	143.74	144.29	142.92	143.15	4890064
2020-10-28	141.43	141.98	138.18	138.36	8426065
2020-10-29	138.00	138.70	136.05	137.19	7205409
2020-10-30	136.68	137.54	133.65	137.11	7364752
2020-11-02	138.98	139.01	137.49	138.69	7088029
2020-11-03	140.02	140.96	137.78	138.50	6362978
2020-11-04	139.49	142.54	138.70	139.40	10263515
2020-11-05	140.55	141.83	139.26	139.76	8016160
2020-11-06	140.40	143.19	139.65	142.25	5942056
2020-11-09	148.43	148.99	144.92	146.08	12351644
2020-11-10	147.25	148.75	146.26	148.28	7386462
2020-11-11	149.17	149.20	146.86	147.80	6382407
2020-11-12	147.61	148.65	146.75	148.30	4712177
2020-11-13	149.09	150.41	148.41	149.90	5893956
2020-11-16	150.92	151.30	149.80	150.85	6266384
2020-11-17	150.00	150.63	149.12	149.35	7297736
2020-11-18	148.87	149.76	147.37	147.37	6661008
2020-11-19	147.30	147.46	145.59	147.14	7987716
2020-11-20	147.05	147.94	146.13	145.35	6356142
2020-11-23	146.01	146.01	143.04	143.87	7318255
2020-11-24	144.00	144.77	143.61	143.87	11038822
2020-11-25	144.06	144.17	142.86	143.68	7594618
2020-11-27	144.50	144.66	143.22	144.00	3059001
2020-11-30	144.23	144.86	143.06	144.68	15663242
2020-12-01	146.29	149.13	145.86	147.45	9741260
2020-12-02	147.85	149.71	147.70	148.14	7745516
2020-12-03	148.04	149.58	147.69	149.00	7310486
2020-12-04	149.79	150.31	149.27	150.27	6746321
2020-12-07	149.35	149.91	148.51	148.97	6634743
2020-12-08	150.00	152.14	149.55	151.55	8339847
2020-12-09	152.83	153.50	151.76	153.10	8440069
2020-12-10	152.82	152.98	151.68	152.25	7392928
2020-12-11	151.53	153.41	151.23	152.95	5973255
2020-12-14	153.25	153.48	148.99	149.07	8547296
2020-12-15	150.00	150.75	149.53	150.57	7614746
2020-12-16	150.20	150.92	149.55	149.67	8486069
2020-12-17	150.09	153.89	149.96	153.62	9920312
2020-12-18	153.65	155.10	151.67	154.51	17132644
2020-12-21	152.01	153.41	150.05	153.02	7893359
2020-12-22	152.40	153.90	151.86	152.72	4703185
2020-12-23	152.80	153.60	151.90	151.94	4607275
2020-12-24	151.85	153.04	151.82	152.47	2114901
2020-12-28	153.32	153.87	152.30	153.19	3855466
2020-12-29	154.11	154.93	153.80	154.14	5211972
2020-12-30	154.74	156.38	154.60	156.05	5412775
2020-12-31	156.53	157.66	155.11	157.38	5098717
2021-01-04	157.24	157.38	154.13	156.50	11765865
2021-01-05	156.25	158.76	155.07	158.34	9602290
2021-01-06	157.24	160.23	156.72	159.83	8230086
2021-01-07	159.00	161.03	158.35	160.37	7747161
2021-01-08	160.51	161.10	159.88	160.04	8228249
2021-01-11	160.56	161.32	158.77	159.37	7068176
2021-01-12	159.15	159.66	157.33	158.13	6903189
2021-01-13	158.23	158.46	156.75	157.89	6643065
2021-01-14	160.45	161.95	159.61	160.65	10030794
2021-01-15	160.30	161.41	159.11	160.30	7628639
2021-01-19	162.00	163.04	161.10	162.78	9057555
2021-01-20	163.20	164.14	161.80	162.38	6839850
2021-01-21	161.32	162.48	160.06	161.73	6822770
2021-01-22	162.36	165.16	161.87	163.55	8137018
2021-01-25	165.01	166.09	163.66	165.98	9924438
2021-01-26	169.70	173.65	169.39	170.48	14205687
2021-01-27	169.12	170.92	167.45	167.88	14207289
2021-01-28	168.20	170.86	167.80	169.16	8944399
2021-01-29	164.26	166.00	160.55	163.13	22505864
2021-02-01	165.31	165.31	162.60	162.71	9971395
2021-02-02	163.38	163.66	161.18	161.25	11443254
2021-02-03	160.94	161.52	159.57	160.50	8601883
2021-02-04	161.00	162.09	159.76	161.99	7758128
2021-02-05	164.86	165.44	163.86	164.45	9495309
2021-02-08	165.03	165.92	163.88	164.92	6035341
2021-02-09	165.20	166.59	164.97	166.27	5544214
2021-02-10	167.89	167.94	165.70	166.81	5921312
2021-02-11	167.00	167.38	165.60	166.06	4871250
2021-02-12	164.40	166.85	164.00	166.58	4412176
2021-02-16	166.58	167.05	164.64	165.07	5656092
2021-02-17	164.97	166.09	164.36	165.66	6680909
2021-02-18	164.96	166.16	164.30	165.74	5191590
2021-02-19	165.60	165.96	162.91	161.97	8190883
2021-02-22	161.87	162.54	160.29	161.87	6447105
2021-02-23	161.48	163.19	160.40	160.44	7042829
2021-02-24	162.40	164.39	160.92	162.59	10286107
2021-02-25	163.13	163.70	161.99	162.76	9719715
2021-02-26	162.00	162.41	157.97	158.46	14381362
2021-03-01	161.45	161.53	159.09	159.32	10551378
2021-03-02	159.78	160.78	158.60	159.02	7610885
2021-03-03	158.25	158.90	156.06	156.22	8499626
2021-03-04	155.99	156.10	151.47	153.07	11033178
2021-03-05	153.98	156.69	153.13	156.10	8329282
2021-03-08	157.00	159.33	155.98	157.40	6546688
2021-03-09	156.89	160.75	156.89	157.70	7461267
2021-03-10	158.82	159.90	157.36	159.15	6635577
2021-03-11	159.54	160.63	158.92	159.14	6305584
2021-03-12	159.28	160.31	159.19	159.60	5473946
2021-03-15	159.75	160.66	158.50	160.42	5526008
2021-03-16	160.46	161.68	160.24	161.37	6369144
2021-03-17	160.83	161.73	159.53	160.77	6001421
2021-03-18	160.21	161.49	159.96	160.47	4801794
2021-03-19	160.69	161.50	159.47	160.04	14891523
2021-03-22	158.31	160.65	158.00	160.50	7544052
2021-03-23	160.21	161.20	158.88	160.35	7178323
2021-03-24	160.10	162.48	159.82	161.91	6370143
2021-03-25	162.44	162.45	160.64	161.97	6269774
2021-03-26	162.09	165.10	161.38	164.93	7619247
2021-03-29	163.83	167.03	163.63	166.04	8535084
2021-03-30	165.02	165.66	164.23	165.01	7236347
2021-03-31	164.96	165.39	163.70	164.35	8281521
2021-04-01	162.60	163.84	162.26	162.83	7229717
2021-04-05	163.64	164.75	162.66	163.43	7387123
2021-04-06	164.08	164.52	163.00	163.39	5074239
2021-04-07	163.55	164.28	163.32	163.61	4608010
2021-04-08	164.00	164.11	162.85	162.97	5039397
2021-04-09	162.12	162.93	159.78	161.25	8418332
2021-04-12	161.09	162.08	160.34	161.64	5023037
2021-04-13	156.86	159.93	156.53	159.48	18424075
2021-04-14	157.83	160.11	157.54	159.92	7718321
2021-04-15	160.72	162.39	160.23	160.39	7524568
2021-04-16	161.34	162.51	160.56	162.24	9049432
2021-04-19	162.50	163.11	160.84	162.69	8353528
2021-04-20	161.00	167.79	161.00	166.48	14050663
2021-04-21	166.37	166.91	165.29	166.59	6333210
2021-04-22	165.84	166.28	164.62	165.18	7232981
2021-04-23	164.53	166.06	164.00	165.52	6033245
2021-04-26	165.21	165.41	163.76	164.12	6027788
2021-04-27	163.76	163.91	162.47	163.18	6217651
2021-04-28	162.86	163.20	161.65	161.98	7448016
2021-04-29	161.90	164.26	161.81	164.20	6394287
2021-04-30	164.15	164.33	162.52	162.73	9079081
2021-05-03	163.60	165.32	163.12	165.21	6594230
2021-05-04	164.83	167.85	164.67	167.77	10179539
2021-05-05	167.50	167.50	166.54	167.07	5134587
2021-05-06	166.79	167.89	166.24	167.74	5529946
2021-05-07	168.30	169.18	167.83	168.50	5316209
2021-05-10	169.90	171.53	169.23	170.27	8357486
2021-05-11	170.65	170.87	168.28	168.88	8217953
2021-05-12	168.54	169.80	167.95	168.20	6758316
2021-05-13	166.97	170.70	166.97	169.96	8018910
2021-05-14	171.48	171.61	170.17	170.22	5797704
2021-05-17	170.40	171.89	170.31	170.39	5722638
2021-05-18	169.98	171.37	169.53	170.45	5845985
2021-05-19	169.91	170.16	168.04	170.08	5533788
2021-05-20	169.94	171.59	169.69	171.07	4853192
2021-05-21	171.33	172.74	170.87	169.90	6501751
2021-05-24	170.90	171.35	169.77	170.55	5195384
2021-05-25	170.67	171.03	169.74	170.08	7444857
2021-05-26	170.00	170.08	168.28	169.07	5726683
2021-05-27	169.26	170.17	168.38	168.81	8114708
2021-05-28	169.52	171.01	169.17	169.25	6401011
2021-06-01	170.15	170.20	165.38	165.53	10448370
2021-06-02	165.30	166.73	165.11	166.20	6806032
2021-06-03	165.89	167.15	165.71	166.04	5809122
2021-06-04	167.01	167.57	165.87	165.97	6510480
2021-06-07	166.00	166.32	164.63	164.84	5362781
2021-06-08	165.28	165.66	162.07	163.39	7746805
2021-06-09	163.99	165.78	163.66	165.59	5552600
2021-06-10	166.00	167.58	165.95	167.08	6463322
2021-06-11	167.07	167.08	164.22	164.96	7389922
2021-06-14	164.50	165.46	163.90	165.37	4931297
2021-06-15	165.23	165.86	164.39	164.49	5063027
2021-06-16	164.80	165.75	163.48	164.43	6988477
2021-06-17	164.19	165.70	163.50	165.22	5874962
2021-06-18	163.27	164.19	161.79	161.98	12993018
2021-06-21	162.77	164.26	162.25	163.84	6592400
2021-06-22	163.71	164.04	163.28	163.62	5627795
2021-06-23	163.69	163.69	162.48	162.63	4493351
2021-06-24	163.27	164.20	162.80	163.37	4549234
2021-06-25	162.94	164.78	162.89	164.21	10963806
2021-06-28	164.44	165.07	163.52	164.02	5604009
2021-06-29	164.00	164.64	163.41	164.03	3749744
2021-06-30	164.00	164.97	163.67	164.74	6151745
2021-07-01	164.74	166.01	164.63	165.96	6320173
2021-07-02	166.02	169.30	165.64	168.98	9060270
2021-07-06	167.91	168.86	166.99	167.97	6098526
2021-07-07	167.48	169.50	167.48	169.41	6293581
2021-07-08	168.70	169.46	167.58	169.08	5755679
2021-07-09	169.37	170.37	169.24	169.75	6120925
2021-07-12	169.73	171.18	168.54	169.48	7840452
2021-07-13	168.97	169.76	168.67	169.27	4691233
2021-07-14	170.00	170.83	169.04	170.42	6162925
2021-07-15	169.30	169.90	167.72	168.37	6656878
2021-07-16	168.34	169.09	167.95	168.10	5835263
2021-07-19	166.48	168.19	165.32	166.88	8220113
2021-07-20	166.90	170.81	166.84	168.45	9902815
2021-07-21	169.30	169.69	167.48	169.49	7585479
2021-07-22	169.36	171.07	168.65	169.98	5281948
2021-07-23	171.00	172.18	170.38	171.79	5015073
2021-07-26	171.82	172.14	170.86	171.87	4485035
2021-07-27	171.80	172.72	170.67	172.66	7089269
2021-07-28	172.73	173.38	172.08	172.18	5750714
2021-07-29	172.74	173.34	171.09	172.18	4214059
2021-07-30	172.54	172.98	171.84	172.20	5346742
2021-08-02	172.47	172.84	171.30	172.27	3721473
2021-08-03	172.73	174.50	172.44	174.39	6032998
2021-08-04	174.20	174.59	173.26	173.36	4793117
2021-08-05	173.85	173.85	172.42	173.69	4291332
2021-08-06	173.94	173.94	172.45	173.11	4581065
2021-08-09	173.72	174.25	172.93	173.71	3950185
2021-08-10	173.26	174.11	172.78	173.77	3678454
2021-08-11	174.25	174.47	173.56	173.80	4221298
2021-08-12	173.82	175.29	173.59	175.20	4301392
2021-08-13	175.29	176.29	175.12	176.25	5882102
2021-08-16	176.55	177.89	175.95	177.84	4783192
2021-08-17	177.31	179.51	177.31	179.47	6041881
2021-08-18	179.50	179.50	177.13	177.19	7134094
2021-08-19	176.62	179.33	176.07	178.57	5615038
2021-08-20	178.89	179.92	178.07	178.38	5428729
2021-08-23	178.39	178.93	177.54	177.61	6461676
2021-08-24	176.99	177.21	175.28	175.39	5734824
2021-08-25	175.69	175.90	173.89	174.23	5700289
2021-08-26	173.95	174.72	173.05	173.30	5031639
2021-08-27	174.28	174.28	172.75	172.93	7046079
2021-08-30	172.79	174.28	172.78	173.66	3253006
2021-08-31	173.49	174.49	172.48	173.13	7106790
2021-09-01	172.90	173.74	172.06	173.74	5327351
2021-09-02	174.34	175.19	173.91	174.93	4545449
2021-09-03	175.10	175.22	173.81	175.04	4097512
2021-09-07	174.35	175.03	171.67	172.32	6859871
2021-09-08	171.62	172.98	171.08	171.90	4661733
2021-09-09	171.19	171.48	167.70	168.07	7114577
2021-09-10	168.55	169.09	166.87	166.97	6699315
2021-09-13	167.92	168.12	165.13	165.80	6273506
2021-09-14	166.40	166.54	164.51	164.80	5259559
2021-09-15	165.00	165.96	164.31	165.42	7935279
2021-09-16	165.65	166.46	164.19	165.22	5665537
2021-09-17	164.30	164.91	163.56	164.75	13422106
2021-09-20	163.48	165.17	162.17	163.81	7271017
2021-09-21	164.61	165.98	164.24	164.53	6663566
2021-09-22	165.35	165.95	163.63	163.93	5657126
2021-09-23	164.40	165.77	164.15	164.86	4697939
2021-09-24	164.75	165.65	163.89	164.36	4399614
2021-09-27	164.00	164.36	162.85	163.17	5775461
2021-09-28	163.10	163.91	161.77	162.81	7610354
2021-09-29	163.00	164.66	162.78	164.02	5124102
2021-09-30	164.64	165.40	161.41	161.50	6974317
2021-10-01	161.53	161.90	158.62	160.47	8568560
2021-10-04	159.99	161.00	157.67	159.22	8621017
2021-10-05	159.86	161.11	159.15	159.58	5129033
2021-10-06	159.87	159.95	157.84	159.91	7312649
2021-10-07	160.02	162.61	160.02	161.34	5309181
2021-10-08	161.32	161.61	160.25	160.93	4343438
2021-10-11	160.86	161.86	159.94	160.25	4101646
2021-10-12	160.00	160.18	157.34	157.69	6686443
2021-10-13	157.82	160.08	157.75	159.20	6901589
2021-10-14	159.71	161.14	159.60	160.11	4580894
2021-10-15	161.03	161.81	160.41	161.30	6918407
2021-10-18	160.25	160.89	159.20	160.12	7465461
2021-10-19	160.90	165.15	160.73	163.87	10081294
2021-10-20	163.98	164.75	163.26	163.78	6003177
2021-10-21	164.30	164.39	162.28	163.40	4524127
2021-10-22	163.06	164.06	162.96	163.72	4304467
2021-10-25	163.72	164.31	161.71	164.08	6715399
2021-10-26	164.56	166.03	164.05	165.75	6939057
2021-10-27	165.68	165.76	163.31	163.74	7018787
2021-10-28	163.77	165.20	162.32	162.85	6278844
2021-10-29	162.35	163.25	160.61	162.88	8526806
2021-11-01	163.16	163.98	159.40	163.02	5846426
2021-11-02	163.70	166.98	162.98	165.59	8450626
2021-11-03	165.04	165.77	163.43	165.06	6717787
2021-11-04	164.94	164.99	162.67	164.60	8224377
2021-11-05	162.48	164.60	162.20	163.43	6215911
2021-11-08	163.68	164.17	162.01	162.87	5579037
2021-11-09	162.61	163.59	162.02	162.51	6112777
2021-11-10	162.53	164.84	162.35	164.27	6225098
2021-11-11	163.49	163.81	162.49	163.06	4118791
2021-11-12	167.43	167.62	164.61	165.01	18995209
2021-11-15	165.00	165.46	163.22	163.52	7496205
2021-11-16	163.18	164.35	162.62	162.67	7594717
2021-11-17	162.87	163.86	161.79	163.28	5414474
2021-11-18	163.45	164.47	162.13	162.40	6359664
2021-11-19	163.04	163.19	161.78	161.83	7628928
2021-11-22	161.03	162.64	159.65	159.70	7642322
2021-11-23	159.52	161.00	158.78	160.69	7735770
2021-11-24	160.14	160.62	159.38	160.24	5230887
2021-11-26	160.60	161.16	158.66	159.20	8523072
2021-11-29	159.50	160.42	158.42	159.75	9188537
2021-11-30	158.51	159.00	155.85	155.93	14981664
2021-12-01	156.88	160.08	156.25	158.08	9836412
2021-12-02	157.26	159.29	156.75	157.09	11334736
2021-12-03	157.91	159.67	157.59	159.38	8750521
2021-12-06	160.19	163.52	159.83	162.94	9692041
2021-12-07	164.00	164.27	162.41	163.36	8311254
2021-12-08	163.47	164.57	162.64	164.34	6216391
2021-12-09	164.18	165.98	163.49	165.90	8574177
2021-12-10	165.57	166.69	164.65	165.49	6572247
2021-12-13	164.75	169.20	163.80	168.45	11142277
2021-12-14	168.33	170.97	167.16	170.29	10482433
2021-12-15	169.85	171.30	169.42	171.14	8552246
2021-12-16	171.26	173.51	170.84	173.01	8998582
2021-12-17	169.64	170.78	167.66	168.23	16732018
2021-12-20	167.81	168.51	166.55	167.75	7954532
2021-12-21	168.06	168.10	165.98	167.21	7954249
2021-12-22	167.06	168.17	166.12	167.93	4178361
2021-12-23	167.88	168.95	167.36	168.25	3501450
2021-12-27	169.14	169.85	168.70	169.67	3705063
2021-12-28	169.79	170.64	169.59	169.67	3187062
2021-12-29	170.00	171.99	169.91	171.55	3661968
2021-12-30	172.12	172.88	171.75	172.31	4231812
2021-12-31	172.53	172.68	171.03	171.07	4409475
2022-01-03	170.21	171.60	169.10	171.54	6012777
2022-01-04	171.06	172.29	170.60	171.08	6748363
2022-01-05	172.00	173.47	171.62	172.22	7016099
2022-01-06	172.15	172.50	170.80	171.63	7301633
2022-01-07	171.46	174.30	171.13	173.95	6986006
2022-01-10	173.69	173.69	172.16	173.09	7698444
2022-01-11	172.99	173.39	170.11	171.25	8341067
2022-01-12	169.61	170.08	168.34	169.79	8116205
2022-01-13	169.00	170.42	168.46	168.76	6159444
2022-01-14	168.63	168.65	167.15	167.84	5847839
2022-01-18	167.10	167.72	166.01	167.10	7815939
2022-01-19	167.20	168.72	166.32	166.58	5926454
2022-01-20	167.29	167.86	164.93	165.25	6011300
2022-01-21	166.19	167.99	164.47	164.87	10550302
2022-01-24	164.00	164.17	158.26	162.97	14087602
2022-01-25	162.36	168.41	161.58	167.63	14081247
2022-01-26	167.54	169.22	166.23	168.38	9963229
2022-01-27	169.39	171.91	169.00	170.59	9068738
2022-01-28	170.86	171.84	169.30	171.79	9783217
2022-01-31	171.50	172.62	170.82	172.29	8054895
2022-02-01	171.74	171.98	169.43	170.88	8154721
2022-02-02	169.65	172.99	169.65	172.77	7382821
2022-02-03	172.26	173.62	171.04	172.76	6240613
2022-02-04	171.00	172.98	170.12	171.63	6392155
2022-02-07	171.41	171.74	170.01	171.06	6065670
2022-02-08	171.02	172.05	170.48	171.51	6296300
2022-02-09	172.07	172.24	171.25	171.49	5387540
2022-02-10	171.21	171.22	169.30	169.42	10355349
2022-02-11	169.12	170.15	167.54	167.71	13125328
2022-02-14	167.71	167.97	163.81	165.60	8967638
2022-02-15	166.13	168.10	166.01	167.31	6632823
2022-02-16	166.49	167.84	165.71	167.21	8482618
2022-02-17	167.21	167.45	164.92	165.13	6227569
2022-02-18	164.98	165.36	162.94	163.36	6423165
2022-02-22	163.58	163.74	160.44	161.14	6868893
2022-02-23	161.51	162.64	160.85	161.22	8016903
2022-02-24	159.78	160.13	155.72	158.14	12883436
2022-02-25	160.00	166.99	159.70	166.00	11340354
2022-02-28	162.87	165.18	162.38	164.57	9373511
2022-03-01	163.04	164.75	162.41	164.00	8737846
2022-03-02	164.41	167.63	164.04	166.04	6793377
2022-03-03	166.70	169.34	166.32	168.48	7333736
2022-03-04	167.64	169.86	166.85	169.48	6302672
2022-03-07	168.30	173.12	167.36	172.21	11663353
2022-03-08	172.04	173.12	168.51	168.72	11100340
2022-03-09	170.01	170.23	167.89	169.36	7248218
2022-03-10	168.56	170.15	168.08	169.66	6171649
2022-03-11	169.13	171.46	169.02	169.35	5188196
2022-03-14	170.68	174.12	170.35	171.69	7729453
2022-03-15	173.33	176.52	172.55	176.14	10554596
2022-03-16	175.46	176.95	172.56	174.52	9603324
2022-03-17	175.21	176.84	174.20	176.80	7472219
2022-03-18	177.00	177.00	173.66	174.84	13809537
2022-03-21	174.66	177.16	174.32	175.83	7574873
2022-03-22	175.83	176.37	173.91	175.00	8442113
2022-03-23	175.23	175.54	174.09	174.34	5254350
2022-03-24	175.00	175.54	174.07	175.24	5012277
2022-03-25	175.69	177.70	175.22	176.92	4809977
2022-03-28	176.65	178.18	176.35	177.83	5604162
2022-03-29	178.62	179.40	176.80	177.74	5933444
2022-03-30	178.44	179.86	177.68	179.59	6277556
2022-03-31	179.59	180.21	176.98	177.23	11490395
2022-04-01	177.05	178.43	175.60	178.19	6525643
2022-04-04	178.19	178.19	175.52	176.47	6860771
2022-04-05	176.47	179.65	176.29	177.61	7446074
2022-04-06	179.39	182.60	178.62	182.23	10330886
2022-04-07	181.67	182.95	180.23	181.76	7385179
2022-04-08	181.33	183.19	180.43	182.12	7144608
2022-04-11	183.00	184.20	179.60	179.84	5932040
2022-04-12	179.20	180.81	178.20	179.90	5957536
2022-04-13	179.90	180.84	179.24	180.66	5643118
2022-04-14	180.00	181.40	179.73	179.90	6188193
2022-04-18	179.73	180.39	176.74	177.66	6318656
2022-04-19	180.72	185.94	179.95	183.08	14380839
2022-04-20	182.24	184.32	181.90	183.89	8044908
2022-04-21	183.93	184.87	182.56	183.36	6969405
2022-04-22	182.47	183.15	181.38	181.54	8003593
2022-04-25	182.34	186.69	182.10	186.01	11176501
2022-04-26	185.10	186.57	184.18	184.68	10190017
2022-04-27	184.24	184.82	181.74	182.10	11090331
2022-04-28	182.25	184.50	181.92	183.46	9405147
2022-04-29	182.50	182.55	180.20	180.46	8464103
2022-05-02	180.47	181.41	177.03	178.64	7145420
2022-05-03	178.80	180.63	177.68	178.29	5898660
2022-05-04	178.15	180.50	177.15	180.20	5923144
2022-05-05	179.42	179.71	175.27	176.76	7089184
2022-05-06	175.14	176.87	174.69	176.37	6434011
2022-05-09	175.45	178.56	174.59	177.33	7855212
2022-05-10	178.23	179.18	176.50	177.09	8186717
2022-05-11	175.96	178.32	175.88	176.13	6138896
2022-05-12	176.47	177.95	174.71	177.87	6898565
2022-05-13	178.70	178.89	175.80	176.85	7732163
2022-05-16	176.85	179.13	176.17	178.08	5516706
2022-05-17	178.72	179.70	176.59	178.82	5751129
2022-05-18	178.84	179.37	175.17	175.50	8608771
2022-05-19	174.72	174.80	172.69	173.94	6874509
2022-05-20	174.85	177.16	174.05	175.85	7522122
2022-05-23	177.60	179.93	177.46	179.44	7040831
2022-05-24	179.25	181.74	179.10	181.40	6419836
2022-05-25	180.53	181.55	179.06	179.62	6558994
2022-05-26	181.00	181.00	178.60	179.46	6897747
2022-05-27	179.76	181.16	178.23	181.09	5853621
2022-05-31	178.00	180.17	175.01	179.53	16391449
2022-06-01	179.15	179.83	175.90	177.71	5175435
2022-06-02	177.74	177.81	174.59	177.15	8666511
2022-06-03	177.07	178.67	176.15	176.42	4234186
2022-06-06	177.21	178.50	176.00	176.40	5386517
2022-06-07	176.98	179.30	176.40	178.34	5447818
2022-06-08	178.10	179.45	176.80	177.28	4333091
2022-06-09	177.21	178.65	173.64	173.71	5510417
2022-06-10	172.17	173.97	170.62	172.55	6647865
2022-06-13	170.08	172.25	170.08	170.81	7997023
2022-06-14	171.06	171.11	167.26	168.19	7116777
2022-06-15	169.64	171.44	168.64	169.99	7796330
2022-06-16	168.40	170.21	167.41	170.08	7056743
2022-06-17	170.63	172.20	169.24	169.46	12486568
2022-06-21	170.75	173.86	169.56	173.01	8219662
2022-06-22	172.00	177.92	171.69	175.74	10593449
2022-06-23	177.00	179.82	176.52	179.66	10223458
2022-06-24	180.78	182.53	179.98	182.29	9374446
2022-06-27	181.64	183.35	181.50	182.12	5908839
2022-06-28	182.17	182.97	176.31	176.94	9277210
2022-06-29	177.22	178.30	176.43	176.99	7097873
2022-06-30	176.86	178.29	175.03	177.51	10777248
2022-07-01	177.45	179.72	176.69	179.52	5498393
2022-07-05	178.83	179.13	174.61	178.14	5677363
2022-07-06	178.07	179.44	177.41	178.30	5335631
2022-07-07	177.86	179.12	177.51	178.50	5725839
2022-07-08	178.33	179.99	177.77	178.28	3828375
2022-07-11	177.70	179.02	177.52	178.35	3645448
2022-07-12	177.98	178.45	175.20	175.85	4708892
2022-07-13	175.66	176.33	174.50	175.44	5291697
2022-07-14	172.53	176.01	172.30	175.68	5359551
2022-07-15	177.71	178.51	176.55	178.23	5691095
2022-07-18	177.74	178.19	173.91	174.23	7605677
2022-07-19	176.33	176.75	169.88	171.69	13256444
2022-07-20	172.20	172.55	169.76	170.71	7455775
2022-07-21	170.05	171.39	169.77	171.31	5729215
2022-07-22	171.60	172.49	171.06	172.12	4257032
2022-07-25	172.12	172.98	171.72	172.46	4437270
2022-07-26	172.56	174.98	172.49	173.68	4525545
2022-07-27	172.63	174.10	171.13	173.20	4648499
2022-07-28	173.40	176.09	171.44	174.20	5513018
2022-07-29	173.79	174.85	172.91	174.52	6451431
2022-08-01	174.17	175.16	173.54	173.91	5461387
2022-08-02	175.01	175.49	172.70	172.92	5794225
2022-08-03	172.55	175.26	171.77	174.59	5009952
2022-08-04	174.81	175.09	171.60	171.79	5651554
2022-08-05	171.30	171.53	169.79	171.11	5235516
2022-08-08	171.30	171.48	169.44	170.20	4630836
2022-08-09	170.54	171.12	169.73	170.18	5532526
2022-08-10	171.02	171.24	169.53	170.67	5603444
2022-08-11	168.52	169.95	166.98	167.14	9328688
2022-08-12	167.54	167.94	165.15	165.30	14606901
2022-08-15	166.00	166.75	165.13	166.09	10072044
2022-08-16	165.86	168.25	165.60	167.57	7453595
2022-08-17	166.41	168.56	166.41	167.58	7406590
2022-08-18	167.68	168.30	165.93	166.77	8312105
2022-08-19	167.10	170.12	167.00	168.18	8128543
2022-08-22	168.90	168.92	167.17	167.59	5462550
2022-08-23	167.00	167.77	165.80	166.13	5566296
2022-08-24	166.56	166.59	165.07	165.58	5684329
2022-08-25	165.95	167.24	164.70	167.13	5678662
2022-08-26	167.46	167.50	164.20	164.27	5667136
2022-08-29	163.47	163.84	162.02	163.00	5259249
2022-08-30	163.30	163.54	162.03	162.43	6973254
2022-08-31	163.23	163.55	161.27	161.34	8741708
2022-09-01	161.49	165.50	161.48	165.34	7509594
2022-09-02	165.86	166.20	162.01	162.74	5803704
2022-09-06	163.94	166.22	162.82	163.18	7394550
2022-09-07	162.91	164.42	162.16	164.07	4546700
2022-09-08	163.88	165.42	163.08	165.39	5838401
2022-09-09	164.99	166.20	164.39	165.71	5501863
2022-09-12	166.11	166.57	165.22	165.64	6365306
2022-09-13	163.57	164.44	160.81	161.33	6726360
2022-09-14	162.38	165.36	162.38	164.66	9555693
2022-09-15	164.45	166.07	164.10	165.08	7174495
2022-09-16	165.32	167.63	164.75	167.60	20201543
2022-09-19	166.30	166.43	164.08	166.28	7380906
2022-09-20	165.22	165.90	164.32	164.97	7143441
2022-09-21	165.02	166.80	163.24	163.28	8071195
2022-09-22	163.15	167.16	162.83	166.18	7401060
2022-09-23	165.74	167.48	164.66	166.72	9598555
2022-09-26	165.80	166.84	164.38	165.70	8735455
2022-09-27	166.36	167.67	164.40	164.94	8686684
2022-09-28	166.25	167.38	165.10	166.36	8661065
2022-09-29	166.48	167.17	163.89	164.53	7008279
2022-09-30	165.00	165.74	163.32	163.36	8985190
2022-10-03	164.29	164.38	161.70	163.20	8656972
2022-10-04	163.85	166.00	162.92	165.62	6236107
2022-10-05	165.02	166.04	164.21	165.11	4539577
2022-10-06	164.79	165.00	161.69	161.91	5890654
2022-10-07	161.77	162.22	159.17	160.20	6363549
2022-10-10	160.63	161.28	159.18	160.41	5315589
2022-10-11	160.37	164.11	160.37	162.73	6212362
2022-10-12	162.94	164.88	162.50	162.69	4341741
2022-10-13	160.89	165.99	160.75	165.15	6465108
2022-10-14	164.44	165.68	163.60	164.46	5684946
2022-10-17	165.40	167.21	165.01	166.59	6710843
2022-10-18	165.00	167.17	163.05	166.01	10883584
2022-10-19	166.00	166.25	163.89	164.69	10044639
2022-10-20	165.00	165.74	164.33	165.11	5659884
2022-10-21	164.71	169.37	164.43	168.71	8487565
2022-10-24	169.81	172.08	169.25	170.98	6855502
2022-10-25	170.17	171.11	168.52	170.71	5661948
2022-10-26	171.32	172.57	170.52	172.21	6124314
2022-10-27	172.35	173.43	171.72	172.31	5390871
2022-10-28	173.00	175.39	172.59	174.87	6073933
2022-10-31	174.52	175.16	173.42	173.97	7809972
2022-11-01	174.06	174.63	170.42	173.09	6985027
2022-11-02	172.89	173.94	170.29	170.43	6878410
2022-11-03	169.81	171.47	168.94	170.72	4819890
2022-11-04	171.56	172.50	169.24	171.48	5300904
2022-11-07	171.67	173.85	171.44	172.98	6621046
2022-11-08	173.13	174.69	172.18	173.84	5148386
2022-11-09	174.27	175.00	172.34	172.45	6150217
2022-11-10	174.35	174.77	172.04	174.47	7877515
2022-11-11	172.73	173.11	166.82	169.25	11074659
2022-11-14	170.25	173.26	170.25	171.91	6581488
2022-11-15	172.19	173.00	170.52	172.39	9350954
2022-11-16	173.64	174.99	173.13	173.46	5501017
2022-11-17	173.00	174.99	172.98	174.86	4465845
2022-11-18	175.00	176.64	174.62	175.07	6555709
2022-11-21	175.89	176.55	174.83	175.97	5706552
2022-11-22	176.40	177.19	176.33	176.82	4708028
2022-11-23	176.44	177.40	176.01	177.01	5389488
2022-11-25	177.38	178.12	176.86	177.24	3058608
2022-11-28	176.75	177.77	176.56	177.33	6183178
2022-11-29	177.01	177.26	174.66	176.09	6700469
2022-11-30	176.37	178.01	174.78	178.00	13288014
2022-12-01	179.00	179.96	177.77	178.74	6282567
2022-12-02	177.50	178.96	176.96	178.88	5824048
2022-12-05	178.36	179.36	178.00	178.78	5120648
2022-12-06	179.92	180.00	175.93	176.10	7943506
2022-12-07	176.57	177.88	176.23	177.17	5702579
2022-12-08	176.82	177.47	176.34	177.20	4798463
2022-12-09	177.12	177.89	175.66	175.74	4560968
2022-12-12	175.95	177.87	175.60	177.84	4882385
2022-12-13	179.10	180.20	178.31	179.21	9177603
2022-12-14	178.58	181.04	178.58	179.76	9533583
2022-12-15	179.20	179.84	176.40	177.49	7602616
2022-12-16	177.00	177.00	174.86	175.67	18841796
2022-12-19	175.35	176.17	174.07	175.48	5736042
2022-12-20	176.00	176.44	175.17	175.67	6174730
2022-12-21	176.27	178.18	175.65	177.68	5471973
2022-12-22	176.77	177.51	175.34	177.03	5709312
2022-12-23	176.67	177.52	175.81	177.48	3683420
2022-12-27	178.11	178.35	176.99	177.43	3067292
2022-12-28	177.76	178.45	176.65	176.66	2645619
2022-12-29	177.55	178.30	177.07	177.56	2828780
2022-12-30	177.49	177.77	175.40	176.65	4216656
2023-01-03	176.16	178.38	176.01	178.19	6344864
2023-01-04	178.89	180.19	178.48	180.13	9788784
2023-01-05	179.02	179.99	178.41	178.80	6255308
2023-01-06	180.13	180.93	179.39	180.25	5705960
2023-01-09	179.30	179.76	175.18	175.58	7925277
2023-01-10	175.70	176.14	174.32	175.16	5047467
2023-01-11	175.57	175.72	172.11	174.88	6494755
2023-01-12	174.26	174.71	172.80	174.00	4269394
2023-01-13	173.19	174.01	172.38	173.43	6088155
2023-01-17	174.00	174.58	172.09	172.36	6053302
2023-01-18	171.65	172.00	169.71	169.76	7047759
2023-01-19	169.03	171.28	168.71	169.53	6939514
2023-01-20	170.10	170.11	167.48	168.74	8620553
2023-01-23	169.10	169.63	167.95	168.31	8425412
2023-01-24	175.00	175.00	166.01	168.31	10541842
2023-01-25	167.17	169.51	167.08	169.51	7099816
2023-01-26	169.55	169.91	168.65	168.89	6946106
2023-01-27	168.54	168.87	167.77	168.23	6058104
2023-01-30	167.93	168.54	161.08	162.00	23259077
2023-01-31	161.70	163.43	161.05	163.42	11612526
2023-02-01	162.99	165.98	162.40	164.92	9865296
2023-02-02	163.00	166.22	162.82	165.54	10098965
2023-02-03	166.03	166.34	163.89	164.61	6868540
2023-02-06	164.55	164.85	163.10	163.36	7020989
2023-02-07	161.60	163.88	161.42	163.40	7310756
2023-02-08	163.30	164.56	162.90	163.61	6054697
2023-02-09	163.63	164.80	161.07	161.40	7949544
2023-02-10	161.77	162.79	161.35	162.15	7028039
2023-02-13	161.33	162.82	161.15	162.75	6414709
2023-02-14	162.74	162.97	161.76	162.04	6316011
2023-02-15	161.95	161.98	159.29	159.37	12633301
2023-02-16	159.08	159.65	157.92	157.11	11176958
2023-02-17	157.02	161.11	156.62	160.39	12401926
2023-02-21	159.65	160.35	157.89	158.00	9423860
2023-02-22	158.50	158.85	157.37	157.78	9820240
2023-02-23	157.71	158.59	156.67	157.73	9385092
2023-02-24	156.65	156.85	155.21	155.97	8689726
2023-02-27	156.45	156.90	155.08	155.63	7267122
2023-02-28	154.98	155.27	153.04	153.26	9062342
2023-03-01	153.01	153.24	151.91	152.57	6766972
2023-03-02	151.75	152.76	151.23	152.45	8765070
2023-03-03	153.37	154.12	152.84	154.02	5747158
2023-03-06	154.66	155.73	154.57	155.56	8148207
2023-03-07	156.09	156.25	153.35	154.09	7457731
2023-03-08	153.98	154.20	152.48	152.96	6230522
2023-03-09	153.46	153.60	150.71	151.24	7439367
2023-03-10	151.86	153.49	151.10	151.61	8504316
2023-03-13	152.09	155.91	151.57	153.06	10799575
2023-03-14	153.28	154.03	151.90	153.92	8421189
2023-03-15	152.84	154.89	152.53	154.35	7757686
2023-03-16	153.45	154.37	152.61	154.03	7606079
2023-03-17	154.48	154.95	152.30	152.38	20540668
2023-03-20	152.47	154.08	152.38	153.89	7128958
2023-03-21	154.00	154.13	152.17	153.89	8376843
2023-03-22	153.85	154.06	151.03	151.05	7943526
2023-03-23	151.18	151.69	150.11	151.13	9051510
2023-03-24	151.48	152.76	150.83	152.65	5696845
2023-03-27	154.20	154.54	153.11	153.30	6772282
2023-03-28	152.39	153.45	151.73	151.82	6115293
2023-03-29	152.24	153.38	152.07	153.31	6012030
2023-03-30	153.58	153.80	152.81	153.43	4555905
2023-03-31	153.79	155.19	153.24	155.00	9890047
2023-04-03	154.95	157.01	153.94	156.85	6841888
2023-04-04	156.97	158.97	156.59	158.49	8314527
2023-04-05	164.37	165.66	162.76	165.61	16704181
2023-04-06	165.99	167.23	164.80	165.15	9615407
2023-04-10	164.63	164.84	163.64	164.32	5353951
2023-04-11	164.42	165.28	164.04	164.27	5903824
2023-04-12	163.94	164.84	163.10	163.92	5764240
2023-04-13	164.18	166.33	163.81	166.11	5640617
2023-04-14	165.97	166.12	164.06	165.84	7225127
2023-04-17	165.74	166.24	164.94	165.67	8046428
2023-04-18	164.25	164.69	159.65	161.01	14571485
2023-04-19	161.99	162.68	161.17	162.53	6752006
2023-04-20	162.43	163.82	160.96	163.58	9498768
2023-04-21	164.44	164.97	161.97	162.69	7014214
2023-04-24	162.69	163.81	161.87	163.68	5278892
2023-04-25	164.31	165.35	164.16	165.18	6263103
2023-04-26	164.09	164.39	162.24	162.62	5518174
2023-04-27	162.90	163.41	162.13	163.00	5739700
2023-04-28	162.81	163.76	162.56	163.70	6024864
2023-05-01	163.60	164.30	162.24	163.60	4893426
2023-05-02	164.34	165.48	163.56	165.03	7541724
2023-05-03	165.55	166.18	162.51	162.87	5937170
2023-05-04	162.68	162.90	161.25	162.13	5127992
2023-05-05	162.84	163.13	161.69	162.68	5194461
2023-05-08	161.99	162.57	161.34	162.31	4994929
2023-05-09	161.75	162.13	160.79	161.05	5520642
2023-05-10	161.20	161.97	160.06	161.65	6756629
2023-05-11	161.83	162.19	159.39	160.99	5867620
2023-05-12	161.36	161.56	160.01	160.78	3904327
2023-05-15	160.80	161.03	158.94	159.55	5104486
2023-05-16	159.06	160.25	158.53	159.34	5599505
2023-05-17	159.79	160.06	157.77	158.99	6840687
2023-05-18	158.66	158.93	157.56	158.48	5172966
2023-05-19	158.59	159.93	158.14	157.72	6527141
2023-05-22	158.00	159.14	156.78	156.87	5675927
2023-05-23	157.10	158.27	156.37	156.81	5793009
2023-05-24	157.08	157.14	155.92	156.66	5015148
2023-05-25	156.05	156.29	153.72	154.41	6886056
2023-05-26	154.69	155.28	154.20	154.35	6845396
2023-05-30	153.97	155.38	153.32	154.37	5593080
2023-05-31	154.70	155.69	153.85	155.06	11324588
2023-06-01	154.54	155.04	153.15	154.54	7901348
2023-06-02	154.72	157.31	154.09	156.97	7659721
2023-06-05	156.75	158.64	156.97	156.97	6430453
2023-06-06	159.58	159.61	157.40	158.18	5073642
2023-06-07	158.10	158.80	157.44	158.52	6504285
2023-06-08	158.50	160.42	157.82	160.26	5818952
2023-06-09	160.42	160.73	159.47	160.01	6264779
2023-06-12	160.00	160.25	158.73	159.90	6511261
2023-06-13	159.73	160.84	159.15	160.74	6066788
2023-06-14	161.60	162.08	160.98	161.56	6699139
2023-06-15	162.05	163.91	161.43	163.73	7138314
2023-06-16	164.48	164.99	163.87	164.23	13426606
2023-06-20	164.26	165.31	163.81	164.13	7996117
2023-06-21	163.58	164.92	162.69	163.88	7177549
2023-06-22	163.90	165.72	163.79	165.62	5486186
2023-06-23	166.11	166.27	165.03	165.48	9450724
2023-06-26	164.98	164.98	161.33	163.63	6978804
2023-06-27	163.68	163.88	162.44	163.29	4927711
2023-06-28	163.20	163.20	161.91	162.96	6780435
2023-06-29	162.64	164.32	162.23	164.10	4547514
2023-06-30	164.86	165.94	164.35	165.52	7580141
2023-07-03	164.34	164.39	162.96	163.35	4033713
2023-07-05	162.99	163.92	162.73	162.81	7225523
2023-07-06	162.25	162.37	161.00	161.60	6333687
2023-07-07	160.47	161.04	159.20	159.25	7022226
2023-07-10	159.43	160.30	159.00	159.51	5739364
2023-07-11	159.13	160.30	157.60	158.63	6606956
2023-07-12	158.94	158.94	157.88	158.08	6940442
2023-07-13	158.00	159.13	157.41	158.81	6401743
2023-07-14	159.18	160.23	158.98	159.87	5362237
2023-07-17	159.75	159.87	158.15	159.07	5488030
2023-07-18	159.07	160.89	158.19	159.06	6332509
2023-07-19	157.91	160.41	157.33	158.74	7522557
2023-07-20	161.94	169.14	161.30	168.38	21892881
2023-07-21	168.18	170.82	168.18	170.19	12079999
2023-07-24	171.50	173.82	170.99	171.08	15155446
2023-07-25	170.45	172.68	169.75	172.39	13790053
2023-07-26	172.00	173.85	171.40	172.72	14288173
2023-07-27	172.18	174.29	172.04	173.69	12446386
2023-07-28	174.00	175.36	173.23	174.48	14138839
2023-07-31	169.69	170.22	166.71	167.53	22632720
2023-08-01	166.37	169.09	166.06	168.89	15811545
2023-08-02	168.85	171.24	168.85	169.91	14599264
2023-08-03	169.95	171.32	169.67	170.64	17425230
2023-08-04	170.34	172.68	167.89	169.04	23415053
2023-08-07	169.49	173.34	169.36	173.10	17736444
2023-08-08	172.99	173.55	171.39	173.18	27378701
2023-08-09	173.00	174.25	172.05	173.07	42974372
2023-08-10	174.00	175.97	171.64	172.17	48213840
2023-08-11	172.48	173.95	171.62	173.85	45905612
2023-08-14	173.52	175.60	171.75	173.44	64036947
2023-08-15	172.80	174.56	172.14	172.94	88924923
2023-08-16	172.53	174.73	172.13	172.39	85594288
2023-08-17	172.86	175.39	172.76	174.01	70904183
2023-08-18	173.17	173.99	171.31	172.49	49631742
2023-08-21	169.69	169.85	165.96	167.35	151319480
2023-08-22	166.86	167.84	165.41	166.02	56835372
2023-08-23	165.90	166.50	163.47	164.53	119011431
2023-08-24	164.03	166.67	163.86	163.90	70755064
2023-08-25	164.30	167.78	164.06	166.25	18185517
2023-08-28	165.00	166.21	163.17	164.29	18457993
2023-08-29	164.87	165.68	162.77	164.31	12208612
2023-08-30	165.11	165.83	163.68	163.73	9939097
2023-08-31	163.37	163.57	161.28	161.68	15332999
2023-09-01	161.42	162.48	160.02	160.48	8610052
2023-09-05	160.56	161.97	160.28	160.68	9019777
2023-09-06	159.84	160.00	157.35	158.01	9753833
2023-09-07	159.14	161.06	158.98	160.03	9931811
2023-09-08	159.59	160.68	159.19	160.56	6958201
2023-09-11	161.06	162.69	160.45	162.66	6309295
2023-09-12	162.22	163.93	161.53	163.58	6045756
2023-09-13	163.76	164.95	163.00	163.99	7397520
2023-09-14	164.68	165.27	163.44	163.74	7758552
2023-09-15	163.98	164.82	161.21	161.45	13392074
2023-09-18	162.12	163.15	160.75	162.47	5789146
2023-09-19	162.25	162.85	161.38	162.20	5550851
2023-09-20	162.19	163.54	161.66	162.91	3837595
2023-09-21	162.57	163.50	161.59	161.66	4526772
2023-09-22	161.30	161.40	160.25	160.50	4977354
2023-09-25	160.07	160.36	158.73	160.26	6722584
2023-09-26	159.81	160.08	158.86	159.02	4904860
2023-09-27	158.58	158.76	155.26	157.11	10210686
2023-09-28	157.50	157.96	156.22	156.88	7861879
2023-09-29	157.37	157.60	155.35	155.75	7680711
2023-10-02	155.42	155.42	153.32	155.15	7259935
2023-10-03	154.68	155.50	153.89	155.34	5741035
2023-10-04	155.57	155.93	154.57	155.52	4955308
2023-10-05	156.27	158.04	156.07	157.14	5993541
2023-10-06	157.08	158.30	156.59	157.64	5802226
2023-10-09	157.18	158.88	157.09	158.54	4414322
2023-10-10	158.38	159.27	157.90	158.36	5273531
2023-10-11	158.46	159.05	156.04	156.18	6922907
2023-10-12	155.92	156.56	155.07	156.33	5792419
2023-10-13	156.73	157.36	156.05	156.85	5360347
2023-10-16	157.82	158.25	156.84	157.53	6408142
2023-10-17	155.98	158.95	154.61	156.09	12244374
2023-10-18	155.41	155.95	152.05	152.73	9097348
2023-10-19	151.67	153.11	150.15	152.32	7733790
2023-10-20	152.74	153.87	152.33	153.00	7206976
2023-10-23	152.86	153.50	151.21	151.39	5873981
2023-10-24	150.75	151.96	150.13	151.23	6155269
2023-10-25	151.24	152.17	150.23	151.57	5880816
2023-10-26	151.97	151.97	148.88	149.00	7612507
2023-10-27	148.49	148.66	144.95	145.60	11385751
2023-10-30	146.09	147.24	146.00	147.03	8205509
2023-10-31	147.54	148.55	146.64	148.34	7577017
2023-11-01	149.19	149.76	148.46	148.69	5732973
2023-11-02	147.71	150.40	147.54	150.24	5349097
2023-11-03	151.21	152.27	150.15	151.34	4926765
2023-11-06	151.78	152.43	151.37	151.70	4851421
2023-11-07	151.93	152.25	150.68	150.90	4840590
2023-11-08	151.35	151.83	150.34	150.35	5460167
2023-11-09	150.50	150.50	147.26	147.42	6973598
2023-11-10	148.25	148.50	145.64	147.25	6931611
2023-11-13	147.25	147.90	146.65	147.63	5889367
2023-11-14	147.64	148.54	146.97	147.66	6713647
2023-11-15	147.35	149.42	147.27	148.80	6729120
2023-11-16	149.50	150.17	148.64	150.10	6875566
2023-11-17	150.55	150.79	149.07	148.60	7025544
2023-11-20	147.91	150.40	147.54	149.91	8860472
2023-11-21	150.10	151.29	149.61	151.12	5916344
2023-11-22	151.63	152.04	150.39	150.82	4635503
2023-11-24	150.86	152.68	150.86	152.50	3351448
2023-11-27	152.29	152.32	150.97	151.28	6449740
2023-11-28	151.40	151.81	150.84	151.63	5909044
2023-11-29	151.33	152.20	151.07	152.11	5190026
2023-11-30	152.26	155.14	151.92	154.66	12481867
2023-12-01	156.44	158.46	155.47	158.38	10342901
2023-12-04	158.00	160.02	158.00	158.88	8920279
2023-12-05	158.80	159.63	158.22	158.55	7268151
2023-12-06	158.52	158.66	156.17	156.62	6642891
2023-12-07	156.58	156.58	154.71	155.40	6532388
2023-12-08	155.42	155.85	153.84	154.42	6254673
2023-12-11	154.50	155.48	154.35	155.06	6090360
2023-12-12	155.00	155.32	153.65	155.07	5324406
2023-12-13	153.66	155.94	151.77	155.79	10764575
2023-12-14	156.47	157.16	155.05	156.87	9240800
2023-12-15	155.49	156.69	153.76	155.16	21727754
2023-12-18	155.21	156.44	154.76	155.44	7231383
2023-12-19	155.30	156.50	154.94	156.46	6651744
2023-12-20	156.54	156.66	153.11	153.27	7008313
2023-12-21	153.69	155.13	153.30	154.84	4598843
2023-12-22	155.25	156.53	155.02	155.46	3798865
2023-12-26	155.00	156.35	154.85	156.14	4170190
2023-12-27	155.50	156.52	155.42	156.35	5288101
2023-12-28	156.00	157.24	155.99	156.58	4377535
2023-12-29	156.51	156.90	155.98	156.74	4313691
2024-01-02	156.93	161.64	156.79	159.97	9622108
2024-01-03	160.64	161.44	159.80	160.97	8231987
2024-01-04	161.59	161.98	160.42	160.63	6766641
2024-01-05	160.50	161.34	159.47	161.13	5602564
2024-01-08	161.10	161.66	159.61	161.53	6569810
2024-01-09	161.63	163.28	160.60	161.63	6357014
2024-01-10	161.83	162.62	161.20	161.87	4945088
2024-01-11	162.07	162.20	160.78	161.15	4946015
2024-01-12	161.84	162.47	161.69	162.39	4496942
2024-01-16	161.57	162.25	160.18	160.52	6923174
2024-01-17	160.25	161.30	159.87	160.43	5072104
2024-01-18	160.00	161.37	159.69	161.21	5368502
2024-01-19	161.15	161.92	160.28	161.68	7071320
2024-01-22	162.00	163.58	161.34	162.47	6824156
2024-01-23	159.66	160.51	156.91	159.81	9149777
2024-01-24	159.75	160.60	158.16	158.96	7247926
2024-01-25	159.00	159.62	158.47	159.56	5478898
2024-01-26	160.43	160.74	159.36	159.50	5591930
2024-01-29	159.01	160.07	158.96	159.36	6483190
2024-01-30	159.35	159.76	158.13	158.77	7200538
2024-01-31	160.40	160.62	158.67	158.90	8257029
2024-02-01	158.16	158.49	157.05	158.36	8012122
2024-02-02	157.97	158.31	155.94	156.61	8295916
2024-02-05	156.61	156.89	155.34	155.80	9121808
2024-02-06	155.83	158.73	155.60	158.06	9230611
2024-02-07	157.80	159.37	157.69	157.98	8690294
2024-02-08	157.34	157.34	155.31	156.40	9754960
2024-02-09	156.27	157.20	155.67	156.76	6529202
2024-02-12	156.58	158.41	156.35	157.85	6701508
2024-02-13	157.64	158.45	155.75	156.47	8621022
2024-02-14	156.35	156.46	154.84	155.74	9098805
2024-02-15	155.98	158.48	155.89	156.73	7462529
2024-02-16	156.60	157.26	155.67	156.55	8540961
2024-02-20	156.56	158.61	156.44	157.86	9501742
2024-02-21	158.02	158.69	157.13	158.68	7473300
2024-02-22	158.98	160.74	157.77	160.45	8065010
2024-02-23	160.88	162.25	160.16	161.84	6725963
2024-02-26	161.80	162.01	160.57	160.79	5465417
2024-02-27	160.34	161.04	159.64	160.98	5078650
2024-02-28	161.00	161.61	160.29	161.55	6071076
2024-02-29	162.00	162.19	160.94	161.38	9849270
2024-03-01	161.83	162.57	161.09	162.12	5670135
2024-03-04	161.32	161.61	158.27	159.84	8533083
2024-03-05	160.62	161.24	159.20	159.97	8298182
2024-03-06	159.46	160.93	159.22	159.34	5773683
2024-03-07	160.00	160.36	158.24	158.87	5188726
2024-03-08	158.87	160.39	158.43	159.52	5283951
2024-03-11	159.49	161.32	158.88	161.23	4620826
2024-03-12	161.58	163.11	161.13	162.74	8018736
2024-03-13	162.53	162.68	159.81	161.10	6260000
2024-03-14	160.94	161.54	158.69	159.21	6988264
2024-03-15	158.06	159.19	157.10	158.18	13165500
2024-03-18	158.57	158.69	156.50	156.76	6602255
2024-03-19	156.67	156.86	155.66	156.21	7840624
2024-03-20	155.70	156.44	155.21	155.76	5982304
2024-03-21	155.59	156.95	155.10	155.75	5915777
2024-03-22	155.69	156.36	155.11	155.23	7248622
2024-03-25	155.40	155.98	154.90	155.22	7498100
2024-03-26	155.61	156.23	154.76	155.77	6864099
2024-03-27	155.99	158.22	155.44	157.96	8461600
2024-03-28	158.20	159.14	158.11	158.19	6181503
2024-04-01	157.72	158.15	156.77	157.78	4364699
2024-04-02	156.57	157.83	155.95	157.73	6102497
2024-04-03	157.79	158.05	154.25	154.26	8098242
2024-04-04	155.31	155.50	152.41	152.50	6947423
2024-04-05	152.03	153.01	151.61	152.39	6783020
2024-04-08	151.99	153.04	151.56	151.59	5935415
2024-04-09	151.55	152.53	150.94	152.29	6135556
2024-04-10	151.53	151.82	149.76	150.20	6809519
2024-04-11	150.80	150.87	148.39	148.79	8374434
2024-04-12	148.06	149.07	147.15	147.52	7100178
2024-04-15	148.37	149.49	147.37	147.59	8502266
2024-04-16	145.01	146.25	143.39	144.45	12774859
2024-04-17	145.00	145.41	143.54	144.77	9378059
2024-04-18	144.98	145.80	143.13	145.74	9887704
2024-04-19	146.15	148.13	144.54	147.91	9750751
2024-04-22	148.51	150.27	147.30	149.12	10118694
2024-04-23	149.86	150.49	148.20	149.56	10110442
2024-04-24	148.14	148.99	146.86	148.53	9756259
2024-04-25	149.37	149.58	146.33	146.82	7642732
2024-04-26	146.70	147.18	145.95	146.14	6182982
2024-04-29	146.14	147.22	145.99	146.82	6461588
2024-04-30	146.88	146.88	144.53	144.59	8817719
2024-05-01	148.74	151.85	147.62	151.18	14473711
2024-05-02	152.04	152.33	149.14	149.92	8459796
2024-05-03	149.89	149.89	147.82	149.27	6532718
2024-05-06	149.87	150.05	147.91	148.58	5042757
2024-05-07	149.38	149.73	148.45	148.72	7333730
2024-05-08	149.12	149.73	148.70	148.95	7735148
2024-05-09	148.98	150.10	148.89	149.85	6546153
2024-05-10	150.00	150.09	149.19	149.91	5710566
2024-05-13	150.04	152.00	149.71	151.22	5628467
2024-05-14	151.85	152.21	150.70	151.38	8254171
2024-05-15	151.82	152.95	151.30	152.67	5547955
2024-05-16	153.00	154.38	152.33	154.28	7590959
2024-05-17	154.86	154.86	153.71	153.40	6521794
2024-05-20	153.10	153.39	151.26	151.27	7742280
2024-05-21	151.78	152.59	150.79	151.24	5492354
2024-05-22	150.84	154.08	150.32	153.50	6609788
2024-05-23	152.75	152.84	149.38	149.70	8000422
2024-05-24	149.53	149.81	146.76	146.97	9520576
2024-05-28	146.79	146.79	144.15	144.38	10499829
2024-05-29	143.82	145.42	143.71	144.44	8263810
2024-05-30	144.62	145.61	144.02	145.28	8491111
2024-05-31	145.57	147.48	145.19	146.67	14621203
2024-06-03	147.25	148.90	146.77	147.74	7329241
2024-06-04	147.48	148.31	146.19	147.80	8876441
2024-06-05	147.97	147.99	145.86	145.97	5891299
2024-06-06	145.50	147.00	144.66	146.42	5016301
2024-06-07	146.68	148.30	146.34	147.08	5111626
2024-06-10	146.53	147.56	145.60	147.13	5751309
2024-06-11	146.81	147.16	145.44	146.76	5661236
2024-06-12	147.06	147.21	144.78	145.41	6180493
2024-06-13	145.07	146.00	143.88	145.45	6840374
2024-06-14	145.14	145.97	144.48	145.54	4075342
2024-06-17	145.02	146.43	144.74	145.95	6666583
2024-06-18	145.96	146.39	145.27	145.65	6156572
2024-06-20	145.27	148.08	145.01	147.78	8749717
2024-06-21	147.89	149.08	147.37	148.75	15176869
2024-06-24	149.00	149.72	148.17	149.12	6914671
2024-06-25	149.18	149.20	146.94	147.19	6620303
2024-06-26	146.20	147.19	145.78	146.82	5267809
2024-06-27	146.80	147.36	144.84	145.80	5739246
2024-06-28	146.04	147.07	145.65	146.16	10495735
2024-07-01	146.07	148.70	145.62	146.44	5144443
2024-07-02	146.43	147.15	145.74	146.03	5491962
2024-07-03	146.20	146.65	144.74	145.69	3246157
2024-07-05	145.77	146.55	144.50	146.48	4888535
2024-07-08	146.40	147.22	145.25	145.48	5260229
2024-07-09	145.67	147.13	145.18	147.05	5892187
2024-07-10	147.26	149.47	146.68	149.43	6093187
2024-07-11	149.58	150.58	148.64	149.70	6352109
2024-07-12	150.00	150.88	149.24	149.88	5336394
2024-07-15	150.08	150.25	148.87	149.24	6711354
2024-07-16	149.69	151.08	149.16	151.01	6469582
2024-07-17	151.55	157.49	151.42	156.58	13801429
2024-07-18	155.60	157.07	154.62	155.42	10166247
2024-07-19	156.51	156.51	154.12	154.69	7398036
2024-07-22	154.77	155.11	153.59	154.24	6840609
2024-07-23	153.31	153.50	151.57	152.35	6261870
2024-07-24	152.76	156.41	152.33	156.28	7168217
2024-07-25	156.48	160.58	156.00	159.64	10019578
2024-07-26	159.75	161.58	159.47	160.64	8356878
2024-07-29	159.97	160.00	158.05	158.56	5625204
2024-07-30	158.54	161.55	158.36	161.33	6545677
2024-07-31	159.85	160.35	157.74	157.85	8293239
2024-08-01	158.48	160.81	157.71	160.76	7213419
2024-08-02	161.90	164.85	161.00	164.14	11280357
2024-08-05	163.80	165.78	160.58	161.25	12032209
2024-08-06	161.05	161.48	158.94	158.97	7607144
2024-08-07	158.87	160.62	158.19	158.90	5993028
2024-08-08	158.57	160.70	158.03	160.22	5094830
2024-08-09	160.12	160.93	159.34	160.62	4579186
2024-08-12	160.97	161.70	158.71	159.88	7605419
2024-08-13	160.27	160.37	156.44	158.39	9711395
2024-08-14	157.83	159.55	157.40	158.48	5141249
2024-08-15	158.37	159.50	157.84	159.09	7237785
2024-08-16	159.14	159.94	158.18	159.39	5012774
2024-08-19	159.46	160.30	159.13	159.63	4408517
2024-08-20	160.00	160.93	159.67	160.16	7275133
2024-08-21	160.40	161.48	160.31	161.43	5019375
2024-08-22	162.00	162.49	160.79	162.35	6552142
2024-08-23	162.50	164.22	161.70	164.13	7093429
2024-08-26	164.17	165.71	163.54	163.37	6870622
2024-08-27	163.50	164.04	162.16	162.95	4388728
2024-08-28	163.00	165.00	162.71	163.92	5187198
2024-08-29	164.63	164.72	163.36	164.23	7390125
2024-08-30	164.12	165.98	163.81	165.86	7971017
2024-09-03	165.24	167.81	164.77	167.16	6956452
2024-09-04	167.81	168.85	166.04	167.36	6939132
2024-09-05	167.20	167.37	164.83	164.99	4600392
2024-09-06	165.18	165.94	164.12	164.38	6016884
2024-09-09	164.84	167.41	164.47	166.61	7538233
2024-09-10	167.50	168.46	166.75	167.38	6559734
2024-09-11	166.79	166.79	164.09	164.82	5920165
2024-09-12	164.20	165.10	162.71	164.64	4541046
2024-09-13	164.74	165.75	163.82	165.52	3693548
2024-09-16	166.36	167.25	165.78	166.99	5187887
2024-09-17	166.24	167.72	165.93	167.07	5066586
2024-09-18	166.63	168.35	165.74	166.15	4722765
2024-09-19	166.23	166.37	164.42	164.82	4956119
2024-09-20	164.30	164.87	163.55	164.16	11838967
2024-09-23	164.40	164.50	162.72	163.22	4671645
2024-09-24	162.79	163.49	161.55	162.78	6041561
2024-09-25	163.00	163.32	160.36	160.60	5420011
2024-09-26	160.24	161.54	160.02	161.39	6122231
2024-09-27	162.00	163.43	161.34	161.40	7553905
2024-09-30	161.57	162.18	160.68	162.06	6010407
2024-10-01	162.43	162.75	161.18	161.99	4408019
2024-10-02	161.51	162.12	160.65	161.17	4684472
2024-10-03	160.78	161.44	160.22	160.50	4791223
2024-10-04	159.63	160.50	158.78	160.29	5331694
2024-10-07	160.25	160.86	159.22	159.53	4265971
2024-10-08	159.49	160.25	158.95	159.69	4766250
2024-10-09	159.92	161.22	159.51	160.65	6047269
2024-10-10	161.36	161.39	160.00	160.51	4793889
2024-10-11	162.18	162.66	161.20	161.46	5253459
2024-10-14	161.40	162.14	160.90	161.60	5963961
2024-10-15	160.00	166.75	159.00	164.10	10547966
2024-10-16	164.00	164.99	162.64	164.28	5982291
2024-10-17	164.26	165.00	163.63	164.47	4798238
2024-10-18	164.89	165.29	163.93	165.12	5908012
2024-10-21	165.10	165.25	162.31	162.83	6082736
2024-10-22	162.32	163.73	161.90	163.45	5680612
2024-10-23	162.82	166.00	162.42	165.86	7442026
2024-10-24	165.00	165.51	163.34	163.67	5386525
2024-10-25	163.68	163.92	160.61	160.88	6400449
2024-10-28	161.13	161.97	161.00	161.60	4842653
2024-10-29	161.46	162.17	160.06	160.09	5216879
2024-10-30	159.45	161.28	159.03	160.61	5820530
2024-10-31	159.99	160.87	159.46	159.86	8613860
2024-11-01	160.58	161.06	159.88	160.13	5256652
2024-11-04	159.70	160.28	158.07	158.24	4644011
2024-11-05	157.67	158.59	156.35	158.35	6547074
2024-11-06	159.90	160.85	157.36	157.88	8926601
2024-11-07	158.47	158.75	156.51	156.73	7522812
2024-11-08	157.00	157.08	155.41	155.47	8926134
2024-11-11	155.62	157.58	154.91	155.04	7146759
2024-11-12	154.53	155.04	152.37	152.64	7181408
2024-11-13	152.50	153.51	151.42	153.24	7162233
2024-11-14	153.18	153.59	150.76	151.87	7716385
2024-11-15	150.90	154.43	150.90	154.00	11328515
2024-11-18	152.59	155.33	152.33	154.77	7514177
2024-11-19	153.95	153.99	152.05	153.00	8233678
2024-11-20	153.03	153.25	151.81	153.11	9061274
2024-11-21	153.62	156.06	152.81	155.50	10141056
2024-11-22	155.90	157.12	154.11	155.17	8265961
2024-11-25	155.17	157.04	155.14	154.54	12256242
2024-11-26	155.16	155.25	153.16	154.52	5683499
2024-11-27	154.63	156.63	154.60	155.40	4140444
2024-11-29	154.89	155.67	154.17	155.01	5687821
2024-12-02	154.75	155.00	153.93	154.80	6946494
2024-12-03	154.80	154.80	152.31	152.36	8674415
2024-12-04	151.29	151.56	149.75	150.47	10333110
2024-12-05	150.00	150.38	148.95	149.52	7898098
2024-12-06	149.39	150.05	148.38	149.31	8389611
2024-12-09	149.29	150.89	148.44	149.60	8410303
2024-12-10	149.93	150.83	148.33	149.23	9398671
2024-12-11	148.50	148.50	146.37	146.64	13446656
2024-12-12	147.20	147.77	146.01	146.24	6176269
2024-12-13	145.66	146.93	145.04	146.62	8324900
2024-12-16	146.73	147.25	143.52	143.85	8732378
2024-12-17	143.84	146.66	143.71	146.41	10342958
2024-12-18	145.68	146.74	144.67	144.75	9336094
2024-12-19	144.14	145.22	143.37	143.58	9516653
2024-12-20	143.05	145.47	142.75	144.47	17702755
2024-12-23	144.63	145.33	143.45	145.27	8720824
2024-12-24	145.00	145.85	144.33	145.85	3164071
2024-12-26	145.51	146.37	145.09	145.58	4656981
2024-12-27	144.87	146.60	144.68	145.05	5588306
2024-12-30	144.84	144.88	142.95	143.34	6268692
2024-12-31	143.76	144.67	143.31	144.62	5811401
2025-01-02	145.23	145.77	143.78	144.02	6051330
2025-01-03	144.07	144.58	143.62	144.19	5879816
2025-01-06	143.51	144.82	142.93	143.66	7910493
2025-01-07	143.76	147.18	143.59	146.23	8422010
2025-01-08	145.49	145.59	141.44	142.27	11175552
2025-01-10	141.00	143.67	140.68	142.06	8821541
2025-01-13	142.98	145.07	142.31	144.47	10376377
2025-01-14	144.50	144.81	142.86	144.75	8681741
2025-01-15	145.31	146.05	144.26	144.97	7434562
2025-01-16	144.32	148.07	144.06	147.77	8964016
2025-01-17	147.44	148.38	146.61	147.03	10773054
2025-01-21	147.56	148.86	147.05	148.15	11111747
2025-01-22	144.00	145.47	142.11	145.27	16834747
2025-01-23	145.44	147.91	144.81	146.64	10506361
2025-01-24	146.81	147.63	146.38	146.82	9887682
2025-01-27	148.45	153.45	148.00	152.89	15152314
2025-01-28	152.66	152.97	150.30	150.38	10320613
2025-01-29	150.50	151.88	150.00	151.15	7156421
2025-01-30	151.91	154.14	151.36	152.87	8910983
2025-01-31	152.62	153.18	152.06	152.15	8458715
2025-02-03	152.00	152.47	150.78	151.87	6687487
2025-02-04	151.36	154.18	150.95	153.49	9645289
2025-02-05	153.82	154.73	153.31	154.69	8946957
2025-02-06	154.79	154.84	153.38	153.51	7418468
2025-02-07	153.53	154.49	152.80	153.12	6204916
2025-02-10	153.61	154.37	152.29	154.24	6936561
2025-02-11	154.11	156.39	153.94	156.13	7554811
2025-02-12	155.27	155.66	154.27	155.26	7746014
2025-02-13	155.26	158.13	154.79	157.25	10705077
2025-02-14	157.29	157.47	156.06	154.91	6411840
2025-02-18	154.14	155.45	153.24	154.99	9670657
2025-02-19	155.00	158.30	154.75	157.89	7974736
2025-02-20	156.95	159.95	156.95	159.68	7224030
2025-02-21	159.88	163.51	159.28	162.30	12546930
2025-02-24	162.68	164.87	162.05	163.74	10201917
2025-02-25	164.10	166.43	163.94	166.09	12303697
2025-02-26	165.08	165.13	162.56	163.08	11396410
2025-02-27	162.31	163.95	161.73	163.73	8364573
2025-02-28	164.31	165.94	162.70	165.02	12037415
2025-03-03	164.96	167.33	164.84	167.28	9191464
2025-03-04	168.08	169.99	165.32	165.42	11999962
2025-03-05	164.51	166.46	163.53	165.12	8745050
2025-03-06	165.00	165.87	163.51	165.83	8037888
2025-03-07	165.13	168.46	164.70	166.69	9637593

Explore More About JNJ

Coins representing dividend payouts and trends

JNJ Dividend History

Discover Johnson & Johnson'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

JNJ Stock Split History

Discover Johnson & Johnson'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

JNJ Historical Prices

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

Web Analytics