KMB Historical Prices

Summary

Key Stock Metrics

117.67

(February 14, 2024)

52-Week Low

149.31

(September 5, 2024)

52-Week High

160.16

(August 12, 2020)

All-Time High

130.63

(January 2, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-03-26	27.31	27.75	26.81	26.81	678599
1993-03-29	26.94	27.56	26.88	27.50	507398
1993-03-30	27.75	27.75	27.13	27.63	468998
1993-03-31	27.75	27.75	27.31	27.38	297999
1993-04-01	27.50	27.69	27.00	27.44	441398
1993-04-02	27.19	27.44	27.00	27.31	627799
1993-04-05	27.50	27.63	27.19	27.31	504599
1993-04-06	27.31	27.38	26.25	26.50	1266799
1993-04-07	26.38	26.75	26.19	26.50	515000
1993-04-08	26.25	26.38	25.94	26.06	671998
1993-04-12	26.44	26.88	26.44	26.75	418598
1993-04-13	26.63	26.69	26.50	26.69	379999
1993-04-14	24.63	25.81	24.63	25.75	3187199
1993-04-15	25.81	26.06	25.63	25.63	1955998
1993-04-16	25.69	25.69	24.63	24.75	1904599
1993-04-19	24.69	24.81	23.81	23.88	1929398
1993-04-20	23.88	24.06	23.25	23.75	1356998
1993-04-21	23.94	24.06	23.50	24.00	1533799
1993-04-22	24.38	24.38	23.50	23.56	1045997
1993-04-23	23.38	24.00	23.25	24.00	1231599
1993-04-26	23.88	24.13	23.63	24.00	797599
1993-04-27	23.88	24.06	23.63	23.69	1062799
1993-04-28	23.75	23.81	23.63	23.69	807198
1993-04-29	23.75	23.75	23.44	23.63	670597
1993-04-30	23.88	24.13	23.81	23.94	1302999
1993-05-03	24.00	24.38	23.94	24.31	1092399
1993-05-04	24.44	24.63	24.31	24.56	748599
1993-05-05	24.63	25.06	24.56	25.00	666999
1993-05-06	25.00	25.13	24.88	25.00	341999
1993-05-07	24.94	24.94	24.25	24.25	724598
1993-05-10	24.25	24.44	23.81	23.88	1120199
1993-05-11	23.88	24.19	23.88	24.06	879599
1993-05-12	24.06	24.31	24.00	24.31	1066999
1993-05-13	24.44	24.44	24.25	24.38	892799
1993-05-14	24.31	24.38	24.25	24.38	571398
1993-05-17	24.38	24.50	24.31	24.50	469399
1993-05-18	24.56	24.56	24.31	24.44	616998
1993-05-19	24.38	24.94	24.25	24.50	708199
1993-05-20	24.63	25.25	24.56	25.13	497998
1993-05-21	25.00	25.31	24.75	24.94	609599
1993-05-24	24.94	25.25	24.81	24.81	338398
1993-05-25	24.81	24.81	23.88	24.06	1402198
1993-05-26	24.00	24.00	23.31	23.88	1829399
1993-05-27	23.88	23.88	23.50	23.63	848798
1993-05-28	23.63	23.63	23.19	23.38	494599
1993-06-01	23.25	23.50	23.00	23.38	1502998
1993-06-02	23.38	23.56	23.31	23.31	672798
1993-06-03	23.25	23.44	23.00	23.44	938999
1993-06-04	23.31	23.56	23.19	23.44	794599
1993-06-07	23.56	23.63	23.38	23.50	280998
1993-06-08	23.50	23.56	23.13	23.19	630598
1993-06-09	23.19	23.19	22.81	22.88	830999
1993-06-10	22.94	23.19	22.88	23.00	621798
1993-06-11	23.25	23.56	23.13	23.50	732198
1993-06-14	23.44	23.94	23.44	23.69	466198
1993-06-15	23.56	23.94	23.50	23.88	663398
1993-06-16	23.81	23.94	23.56	23.75	888799
1993-06-17	23.63	24.06	23.63	23.69	1139198
1993-06-18	23.69	23.75	23.63	23.63	710399
1993-06-21	23.63	23.69	23.38	23.56	372398
1993-06-22	23.63	23.94	23.50	23.88	747199
1993-06-23	23.94	24.25	23.94	24.19	856799
1993-06-24	24.13	24.44	24.13	24.31	791398
1993-06-25	24.38	24.50	24.31	24.38	433998
1993-06-28	24.44	25.00	24.44	25.00	437399
1993-06-29	24.88	24.88	24.69	24.69	313398
1993-06-30	24.81	24.88	24.75	24.75	519599
1993-07-01	24.75	24.81	24.56	24.69	292999
1993-07-02	24.69	24.69	24.44	24.50	278398
1993-07-06	24.50	24.50	24.06	24.19	441598
1993-07-07	24.31	24.31	24.06	24.13	432999
1993-07-08	24.13	24.31	24.06	24.06	729198
1993-07-09	24.00	24.19	24.00	24.13	683199
1993-07-12	24.13	24.13	23.69	23.75	671798
1993-07-13	23.75	23.81	23.50	23.50	859998
1993-07-14	23.38	23.88	23.38	23.81	490199
1993-07-15	23.81	23.81	23.38	23.75	821598
1993-07-16	23.75	23.75	23.50	23.56	408399
1993-07-19	23.13	23.13	22.88	23.00	1819198
1993-07-20	23.06	23.31	23.00	23.31	499199
1993-07-21	23.19	23.44	23.06	23.44	543998
1993-07-22	23.44	23.44	22.56	22.63	1511998
1993-07-23	22.63	23.38	22.31	23.38	890399
1993-07-26	23.44	23.69	23.44	23.50	712399
1993-07-27	23.31	23.31	22.81	23.25	883999
1993-07-28	23.25	23.25	22.94	23.06	526397
1993-07-29	23.06	23.25	23.00	23.19	449798
1993-07-30	23.19	23.75	23.19	23.44	570399
1993-08-02	23.50	23.56	23.19	23.31	397198
1993-08-03	23.44	23.44	23.25	23.38	517399
1993-08-04	23.38	23.38	23.06	23.06	599198
1993-08-05	23.06	23.19	23.00	23.00	472998
1993-08-06	23.06	23.13	23.00	23.06	328199
1993-08-09	23.13	23.13	22.75	22.75	434198
1993-08-10	22.69	22.81	22.63	22.63	608598
1993-08-11	22.69	22.75	22.50	22.75	1080599
1993-08-12	22.75	22.88	22.38	22.50	794799
1993-08-13	22.50	22.56	22.44	22.56	690998
1993-08-16	22.56	22.56	22.38	22.50	486798
1993-08-17	22.56	23.13	22.44	22.88	594998
1993-08-18	23.00	23.88	23.00	23.88	863999
1993-08-19	23.75	23.88	23.50	23.50	522799
1993-08-20	23.56	23.63	23.25	23.31	624798
1993-08-23	23.25	23.38	22.88	23.19	566798
1993-08-24	23.44	24.19	23.44	24.19	880398
1993-08-25	24.19	24.38	24.19	24.25	541199
1993-08-26	24.19	24.44	24.00	24.25	384398
1993-08-27	24.25	24.38	23.94	24.38	436198
1993-08-30	24.25	24.56	24.25	24.44	462999
1993-08-31	24.50	24.56	24.31	24.50	433998
1993-09-01	24.50	24.94	24.50	24.81	478198
1993-09-02	24.75	24.81	24.56	24.56	362998
1993-09-03	24.25	24.44	24.19	24.38	321598
1993-09-07	24.44	24.75	24.44	24.63	557798
1993-09-08	24.50	24.69	24.44	24.63	459198
1993-09-09	24.50	24.88	24.44	24.81	543998
1993-09-10	24.81	25.13	24.81	25.06	788598
1993-09-13	25.06	25.06	24.56	24.75	684599
1993-09-14	24.38	24.75	24.31	24.69	266599
1993-09-15	24.63	25.25	24.38	25.25	418198
1993-09-16	25.25	25.25	24.75	24.94	431798
1993-09-17	24.88	25.06	24.88	25.00	969199
1993-09-20	25.06	25.31	24.94	25.00	345398
1993-09-21	24.94	24.94	24.38	24.56	410799
1993-09-22	24.38	24.56	24.13	24.31	683798
1993-09-23	24.38	24.44	24.31	24.38	416999
1993-09-24	24.31	24.56	24.25	24.25	247799
1993-09-27	24.50	24.69	24.50	24.69	999798
1993-09-28	24.63	24.69	24.50	24.63	417399
1993-09-29	24.50	24.56	24.13	24.38	362798
1993-09-30	24.38	24.75	24.25	24.50	609799
1993-10-01	24.50	24.69	24.44	24.44	709599
1993-10-04	24.56	24.63	24.19	24.38	438798
1993-10-05	24.38	24.56	24.38	24.38	370398
1993-10-06	24.38	24.50	24.31	24.50	486798
1993-10-07	24.56	24.81	24.50	24.69	582598
1993-10-08	24.88	25.00	24.81	24.88	516998
1993-10-11	24.94	25.25	24.88	25.19	425198
1993-10-12	25.25	25.63	25.25	25.44	670799
1993-10-13	25.50	25.75	25.50	25.63	627199
1993-10-14	25.75	26.50	25.69	26.50	793198
1993-10-15	26.63	26.88	26.56	26.75	1011999
1993-10-18	26.75	26.75	26.13	26.13	629198
1993-10-19	26.00	26.06	25.69	26.00	338799
1993-10-20	25.88	26.31	25.88	26.25	381798
1993-10-21	26.25	26.88	26.25	26.69	499399
1993-10-22	26.50	26.50	25.06	25.75	1035199
1993-10-25	25.75	25.94	25.69	25.88	818998
1993-10-26	25.88	26.25	25.81	26.25	539198
1993-10-27	26.19	26.25	25.88	26.00	421599
1993-10-28	26.00	26.19	25.63	25.81	426998
1993-10-29	25.94	25.94	25.69	25.81	326598
1993-11-01	25.69	26.38	25.63	26.00	378599
1993-11-02	25.94	26.00	25.81	25.94	372598
1993-11-03	25.81	25.88	25.31	25.31	740399
1993-11-04	25.50	25.50	25.25	25.25	416398
1993-11-05	25.25	25.38	25.00	25.38	365598
1993-11-08	25.31	25.38	25.19	25.19	401199
1993-11-09	25.50	25.69	25.44	25.50	641999
1993-11-10	25.44	25.69	25.38	25.44	810599
1993-11-11	25.44	25.56	25.44	25.44	370398
1993-11-12	25.44	26.19	25.44	26.00	585198
1993-11-15	26.00	26.19	25.94	26.19	556999
1993-11-16	26.13	26.63	26.13	26.38	561799
1993-11-17	26.25	26.31	26.13	26.13	491598
1993-11-18	26.25	26.25	25.81	25.94	348799
1993-11-19	26.06	26.06	25.63	25.81	458799
1993-11-22	25.56	25.88	25.56	25.75	488798
1993-11-23	25.75	26.19	25.69	26.19	503398
1993-11-24	26.25	26.38	26.13	26.31	323998
1993-11-26	26.44	26.63	26.38	26.56	191798
1993-11-29	26.50	26.69	26.31	26.50	530198
1993-11-30	26.38	26.50	26.31	26.44	215799
1993-12-01	26.44	26.63	26.44	26.50	419599
1993-12-02	26.50	26.69	26.38	26.63	331999
1993-12-03	26.44	26.56	26.38	26.50	508799
1993-12-06	26.13	26.19	25.94	25.94	328598
1993-12-07	25.94	26.00	25.88	25.94	324198
1993-12-08	25.81	26.13	25.81	25.94	503198
1993-12-09	26.06	26.06	25.44	25.69	484398
1993-12-10	25.44	25.50	25.38	25.38	296798
1993-12-13	25.44	25.63	25.00	25.63	374598
1993-12-14	25.63	25.69	25.06	25.19	216998
1993-12-15	25.13	25.13	24.94	25.00	281198
1993-12-16	25.06	25.19	25.06	25.06	348199
1993-12-17	25.06	25.19	25.06	25.19	571798
1993-12-20	25.19	25.31	25.00	25.25	388398
1993-12-21	25.25	25.38	25.06	25.38	537598
1993-12-22	25.38	25.69	25.38	25.63	412000
1993-12-23	25.50	25.56	25.19	25.19	575599
1993-12-27	25.31	25.56	25.13	25.56	341599
1993-12-28	25.50	25.63	25.25	25.31	267198
1993-12-29	25.25	25.44	25.06	25.38	261199
1993-12-30	25.50	25.63	25.38	25.50	340798
1993-12-31	25.50	26.00	25.50	25.94	350200
1994-01-03	26.00	26.06	25.69	25.94	494599
1994-01-04	25.88	26.50	25.88	26.19	616399
1994-01-05	26.19	26.56	26.13	26.44	581799
1994-01-06	26.50	26.56	26.31	26.44	447998
1994-01-07	26.50	26.75	26.38	26.50	259998
1994-01-10	26.44	26.81	26.38	26.75	423198
1994-01-11	27.00	27.00	26.75	26.94	615398
1994-01-12	26.81	27.00	26.81	26.81	363398
1994-01-13	26.63	26.75	26.38	26.50	696199
1994-01-14	26.50	26.56	26.44	26.50	306999
1994-01-17	26.44	26.88	26.44	26.69	484198
1994-01-18	26.81	26.81	26.13	26.19	857798
1994-01-19	26.25	26.69	26.19	26.25	713998
1994-01-20	26.31	28.25	25.94	28.06	1545599
1994-01-21	28.13	28.13	27.56	27.75	1324198
1994-01-24	27.63	28.19	27.63	27.69	624798
1994-01-25	27.56	27.75	27.38	27.56	581799
1994-01-26	27.50	28.06	27.44	28.00	472599
1994-01-27	28.00	28.06	27.69	27.94	551198
1994-01-28	28.19	28.25	27.81	28.00	708798
1994-01-31	28.25	28.69	28.19	28.44	639199
1994-02-01	28.44	28.88	28.38	28.69	573798
1994-02-02	28.88	28.94	28.56	28.56	665398
1994-02-03	28.50	28.56	28.13	28.31	412199
1994-02-04	28.31	28.56	27.81	28.00	645599
1994-02-07	27.88	28.25	27.88	28.06	606599
1994-02-08	28.19	28.25	28.00	28.00	342798
1994-02-09	28.00	28.38	28.00	28.38	418598
1994-02-10	28.38	28.50	28.25	28.31	478399
1994-02-11	28.19	28.38	28.00	28.19	302799
1994-02-14	28.06	28.88	28.06	28.75	475398
1994-02-15	28.88	29.13	28.63	28.63	504798
1994-02-16	28.50	28.69	28.31	28.63	603998
1994-02-17	28.63	28.63	27.94	28.13	697798
1994-02-18	28.13	28.44	28.06	28.25	781199
1994-02-22	28.13	28.44	28.06	28.44	523998
1994-02-23	28.44	28.56	28.19	28.25	1179998
1994-02-24	28.25	28.25	27.69	27.81	443598
1994-02-25	27.75	28.06	27.44	28.06	394998
1994-02-28	27.75	27.94	27.56	27.63	334399
1994-03-01	27.63	27.69	27.25	27.50	354198
1994-03-02	27.38	27.69	27.25	27.69	546198
1994-03-03	27.63	27.69	27.13	27.31	441799
1994-03-04	27.38	27.44	27.19	27.38	331999
1994-03-07	27.38	27.56	27.31	27.31	422598
1994-03-08	27.31	27.31	27.13	27.31	450798
1994-03-09	27.44	27.94	27.31	27.81	487999
1994-03-10	27.88	27.88	27.38	27.50	288599
1994-03-11	27.38	27.44	27.00	27.31	328399
1994-03-14	27.38	27.44	27.31	27.38	478999
1994-03-15	27.31	27.50	27.31	27.50	296598
1994-03-16	27.75	27.88	27.56	27.81	405799
1994-03-17	28.00	28.38	28.00	28.25	1495998
1994-03-18	28.31	28.44	28.19	28.38	1063398
1994-03-21	28.25	28.31	28.06	28.13	194799
1994-03-22	28.25	28.31	28.13	28.13	209998
1994-03-23	28.19	28.31	28.06	28.19	297799
1994-03-24	28.25	28.25	27.94	28.00	395798
1994-03-25	28.13	28.13	27.69	27.81	471599
1994-03-28	27.81	27.81	27.50	27.56	575599
1994-03-29	27.44	27.56	27.13	27.25	631799
1994-03-30	27.13	27.19	26.38	26.50	919598
1994-03-31	26.56	26.56	26.00	26.44	565799
1994-04-04	26.13	26.94	25.94	26.81	714199
1994-04-05	26.94	27.00	26.69	26.94	502398
1994-04-06	27.00	27.13	26.75	26.88	449199
1994-04-07	26.81	27.13	26.75	27.06	597198
1994-04-08	27.00	27.31	26.94	27.00	648998
1994-04-11	26.94	27.31	26.88	27.19	289199
1994-04-12	27.19	27.25	26.88	27.19	404598
1994-04-13	27.06	27.50	27.06	27.38	414799
1994-04-14	27.25	27.44	27.19	27.31	415598
1994-04-15	27.25	27.31	26.63	26.63	290999
1994-04-18	26.69	26.69	26.25	26.38	627599
1994-04-19	26.38	26.38	25.94	26.31	536399
1994-04-20	26.31	26.38	25.88	25.94	422798
1994-04-21	26.06	26.75	25.88	26.56	871398
1994-04-22	26.63	27.13	26.56	26.94	971798
1994-04-25	27.06	27.06	26.88	26.94	265599
1994-04-26	26.94	27.69	26.94	27.50	557398
1994-04-28	27.38	27.50	26.94	27.13	663999
1994-04-29	27.13	27.50	27.13	27.44	438998
1994-05-02	27.44	27.75	27.19	27.69	593599
1994-05-03	27.56	28.00	27.56	27.94	356798
1994-05-04	27.94	28.13	27.88	28.06	346199
1994-05-05	28.19	28.25	27.94	28.06	292198
1994-05-06	27.94	28.00	27.81	27.94	442799
1994-05-09	27.88	27.94	27.56	27.88	618399
1994-05-10	27.88	27.94	27.56	27.56	459798
1994-05-11	27.56	27.56	27.38	27.50	314599
1994-05-12	27.50	28.06	27.50	28.06	242799
1994-05-13	28.06	28.13	27.94	27.94	299198
1994-05-16	27.94	28.19	27.94	28.13	262198
1994-05-17	28.13	28.31	28.06	28.19	300199
1994-05-18	28.38	28.56	28.31	28.44	906599
1994-05-19	28.44	28.75	28.44	28.63	367998
1994-05-20	28.63	28.81	28.50	28.50	594198
1994-05-23	28.56	28.56	28.06	28.31	619398
1994-05-24	28.31	28.50	28.19	28.19	631598
1994-05-25	28.00	28.44	27.63	28.44	650199
1994-05-26	28.31	28.38	28.19	28.25	386598
1994-05-27	28.06	28.31	28.00	28.25	210999
1994-05-31	28.25	28.56	28.06	28.25	239998
1994-06-01	28.25	28.44	28.19	28.31	303398
1994-06-02	28.44	28.44	28.13	28.13	331398
1994-06-03	28.13	28.38	28.00	28.25	267198
1994-06-06	28.13	28.31	28.13	28.19	260398
1994-06-07	28.00	28.19	27.81	27.81	310398
1994-06-08	27.88	27.94	27.75	27.81	333798
1994-06-09	27.75	27.75	27.50	27.56	284199
1994-06-10	27.56	28.00	27.50	27.75	414999
1994-06-13	27.63	27.81	27.63	27.75	437799
1994-06-14	27.88	27.88	27.69	27.81	394799
1994-06-15	27.81	28.00	27.50	27.56	437599
1994-06-16	27.56	28.13	27.50	28.00	465599
1994-06-17	28.00	28.06	27.69	27.88	621998
1994-06-20	27.88	28.06	27.69	27.94	228198
1994-06-21	27.81	27.88	27.69	27.75	340798
1994-06-22	27.94	27.94	27.75	27.81	249398
1994-06-23	27.63	27.88	27.00	27.00	588999
1994-06-24	26.81	26.94	26.44	26.44	321199
1994-06-27	26.44	27.19	26.25	27.06	333798
1994-06-28	27.06	27.06	26.50	26.50	297999
1994-06-29	26.56	26.63	26.38	26.38	297198
1994-06-30	26.50	26.81	26.13	26.44	456798
1994-07-01	26.44	26.56	26.25	26.56	390199
1994-07-05	26.50	26.81	26.38	26.63	281398
1994-07-06	26.63	26.81	26.50	26.63	522799
1994-07-07	26.69	27.31	26.63	27.25	462599
1994-07-08	27.13	27.25	26.75	26.81	241798
1994-07-11	26.94	26.94	26.63	26.88	195798
1994-07-12	26.88	26.88	26.56	26.75	184398
1994-07-13	26.88	27.06	26.81	26.88	357399
1994-07-14	26.94	27.13	26.88	26.94	250599
1994-07-15	27.00	27.06	26.94	27.00	277199
1994-07-18	27.13	27.63	27.00	27.44	373399
1994-07-19	27.44	27.63	27.25	27.25	377799
1994-07-20	27.44	27.44	27.06	27.13	317798
1994-07-21	27.50	27.94	27.38	27.75	772998
1994-07-22	27.81	28.13	27.81	28.06	582199
1994-07-25	28.00	28.44	28.00	28.38	356598
1994-07-26	28.25	28.69	28.19	28.50	310598
1994-07-27	28.44	28.50	28.19	28.50	281398
1994-07-28	28.38	28.50	28.06	28.13	379198
1994-07-29	28.19	28.44	28.13	28.38	232199
1994-08-01	28.50	29.00	28.31	29.00	414799
1994-08-02	28.94	29.06	28.81	29.00	433399
1994-08-03	29.00	29.88	29.00	29.63	1108998
1994-08-04	29.50	29.69	29.25	29.31	523198
1994-08-05	29.19	29.25	28.94	28.94	147399
1994-08-08	29.00	29.06	28.75	28.88	408598
1994-08-09	28.81	29.19	28.63	28.94	345999
1994-08-10	29.00	29.69	28.94	29.44	482999
1994-08-11	29.50	29.69	29.19	29.25	603998
1994-08-12	29.31	29.69	29.25	29.69	920799
1994-08-15	29.69	29.69	29.25	29.25	569798
1994-08-16	29.25	29.56	29.13	29.50	428199
1994-08-17	29.56	29.56	28.81	28.88	503198
1994-08-18	28.75	29.00	28.69	29.00	348799
1994-08-19	29.00	29.00	28.75	28.88	311599
1994-08-22	28.75	28.94	28.63	28.94	464999
1994-08-23	29.00	29.44	28.94	29.25	507398
1994-08-24	29.13	29.56	29.13	29.44	453999
1994-08-25	29.50	29.50	29.31	29.31	718999
1994-08-26	29.38	29.56	29.25	29.38	1175798
1994-08-29	29.44	29.50	29.38	29.50	469599
1994-08-30	29.50	29.50	29.38	29.50	588799
1994-08-31	29.50	29.88	29.44	29.69	1014799
1994-09-01	29.63	29.75	29.44	29.50	334199
1994-09-02	29.50	29.50	28.81	28.94	296598
1994-09-06	29.06	29.56	28.94	29.50	546398
1994-09-07	29.69	29.94	29.63	29.63	604399
1994-09-08	29.63	30.00	29.63	30.00	804199
1994-09-09	29.69	29.94	29.63	29.75	824799
1994-09-12	29.75	29.81	28.88	28.94	466598
1994-09-13	29.13	29.31	28.50	28.56	605998
1994-09-14	28.88	29.19	28.75	29.06	608999
1994-09-15	29.06	29.56	28.94	29.56	735799
1994-09-16	29.50	29.69	29.38	29.63	896998
1994-09-19	29.75	29.94	29.69	29.81	541998
1994-09-20	29.63	29.75	29.50	29.56	510198
1994-09-21	29.56	29.56	29.38	29.44	625599
1994-09-22	29.50	29.63	29.31	29.31	425398
1994-09-23	29.38	29.38	28.94	29.06	232798
1994-09-26	29.13	29.31	29.06	29.13	146799
1994-09-27	29.25	29.31	28.94	29.19	234798
1994-09-28	29.31	29.50	29.19	29.44	474998
1994-09-29	29.50	29.50	29.00	29.13	305598
1994-09-30	29.25	29.44	29.13	29.38	350200
1994-10-03	29.31	29.31	29.13	29.25	212198
1994-10-04	29.31	29.44	28.81	28.88	332599
1994-10-05	28.75	28.75	28.13	28.44	649798
1994-10-06	28.56	28.63	28.44	28.50	469599
1994-10-07	28.50	28.75	28.50	28.69	413398
1994-10-10	28.69	29.19	28.69	29.19	453399
1994-10-11	29.13	29.13	28.88	28.88	557199
1994-10-12	28.88	28.94	28.75	28.81	317598
1994-10-13	29.13	29.19	28.88	29.06	661999
1994-10-14	29.13	29.31	29.00	29.31	287598
1994-10-17	29.31	29.50	29.06	29.50	269798
1994-10-18	29.50	29.50	28.88	29.19	506199
1994-10-19	29.06	29.06	28.75	28.88	320799
1994-10-20	28.88	28.88	26.00	26.38	6372198
1994-10-21	26.38	26.38	25.31	25.38	4801398
1994-10-24	25.63	25.94	25.13	25.31	2222198
1994-10-25	25.25	25.69	25.25	25.63	1765998
1994-10-26	25.88	25.88	25.50	25.63	1102598
1994-10-27	25.56	25.81	25.56	25.75	1056798
1994-10-28	25.75	25.94	25.50	25.75	2000999
1994-10-31	25.88	26.00	25.75	25.75	819599
1994-11-01	25.63	25.75	25.56	25.69	1385199
1994-11-02	25.69	26.19	25.69	25.75	1023399
1994-11-03	25.75	25.81	25.31	25.44	843399
1994-11-04	25.38	25.56	25.13	25.19	737199
1994-11-07	25.19	25.19	24.88	24.88	992998
1994-11-08	25.00	25.19	24.94	25.13	765599
1994-11-09	25.19	25.50	25.13	25.31	1146398
1994-11-10	25.25	25.31	24.69	24.75	892999
1994-11-11	24.88	25.13	24.81	25.00	591998
1994-11-14	25.00	25.19	24.94	25.13	439799
1994-11-15	25.25	25.38	24.88	24.94	1412799
1994-11-16	25.00	25.19	24.88	25.13	668399
1994-11-17	25.13	25.13	24.88	24.94	784998
1994-11-18	24.94	25.06	24.50	24.63	801199
1994-11-21	24.69	24.69	24.44	24.50	656598
1994-11-22	24.19	24.56	23.56	23.88	927599
1994-11-23	23.69	24.38	23.50	24.13	834398
1994-11-25	23.81	24.00	23.56	23.75	349398
1994-11-28	23.94	24.44	23.81	24.38	622198
1994-11-29	24.50	24.63	24.25	24.63	710399
1994-11-30	24.75	25.44	24.75	25.06	1196398
1994-12-01	25.00	25.13	24.50	24.63	582798
1994-12-02	24.63	24.69	24.38	24.69	646199
1994-12-05	24.44	25.06	24.44	25.00	936799
1994-12-06	25.06	25.31	25.00	25.19	704798
1994-12-07	25.31	25.38	25.13	25.31	434798
1994-12-08	25.31	25.63	24.81	24.81	556399
1994-12-09	24.81	25.25	24.75	25.00	590198
1994-12-12	24.88	24.94	24.69	24.75	397798
1994-12-13	24.81	25.06	24.75	24.88	545998
1994-12-14	24.88	25.13	24.81	25.00	1032799
1994-12-15	24.94	25.53	24.94	25.25	512398
1994-12-16	25.50	25.50	25.06	25.06	1178198
1994-12-19	25.06	25.06	24.88	24.94	404398
1994-12-20	25.00	25.25	24.88	24.94	896398
1994-12-21	25.06	25.44	24.94	25.25	1422199
1994-12-22	25.31	25.69	25.25	25.56	652799
1994-12-23	25.50	25.63	25.44	25.50	312399
1994-12-27	25.44	25.81	25.44	25.63	412399
1994-12-28	25.63	25.75	25.44	25.75	644998
1994-12-29	25.75	25.75	25.50	25.69	392598
1994-12-30	25.69	25.81	25.19	25.19	465599
1995-01-03	25.31	25.81	25.25	25.56	434198
1995-01-04	25.56	25.81	25.25	25.25	559798
1995-01-05	24.75	25.00	24.56	24.69	1551198
1995-01-06	24.69	24.94	24.63	24.88	697198
1995-01-09	24.81	24.81	24.63	24.81	734799
1995-01-10	24.63	24.69	24.44	24.44	516998
1995-01-11	24.50	24.63	24.38	24.63	353599
1995-01-12	24.56	24.69	24.50	24.50	240799
1995-01-13	24.63	24.69	24.38	24.44	699598
1995-01-16	24.50	24.50	24.38	24.38	446198
1995-01-17	24.44	24.56	24.38	24.50	1085199
1995-01-18	24.50	24.50	24.31	24.38	347999
1995-01-19	23.88	24.06	23.81	23.94	1053199
1995-01-20	23.94	24.19	23.81	23.81	565799
1995-01-23	23.75	23.94	23.63	23.69	551198
1995-01-24	23.81	23.88	23.63	23.63	905199
1995-01-25	23.69	24.13	23.69	24.06	923598
1995-01-26	24.00	24.06	23.88	24.00	466598
1995-01-27	24.00	24.44	24.00	24.31	718799
1995-01-30	24.25	24.31	24.00	24.19	781599
1995-01-31	24.19	24.38	24.06	24.06	708598
1995-02-01	24.19	24.38	24.13	24.31	942198
1995-02-02	24.31	24.81	24.31	24.81	929599
1995-02-03	24.94	25.38	24.94	25.25	1973199
1995-02-06	25.13	25.25	24.88	25.06	409799
1995-02-07	25.13	25.13	24.88	24.94	350399
1995-02-08	24.94	25.06	24.88	24.94	354398
1995-02-09	24.94	25.00	24.81	24.88	429198
1995-02-10	24.88	25.19	24.81	25.06	1038998
1995-02-13	25.25	25.25	25.06	25.13	647198
1995-02-14	25.19	25.25	25.06	25.19	653199
1995-02-15	25.31	25.63	25.19	25.44	838599
1995-02-16	25.50	25.50	25.38	25.50	293199
1995-02-17	25.50	25.50	25.06	25.13	406199
1995-02-21	25.06	25.19	24.94	24.94	612998
1995-02-22	25.06	25.31	25.00	25.13	498999
1995-02-23	25.25	25.94	25.19	25.88	882998
1995-02-24	25.88	26.19	25.81	26.19	427798
1995-02-27	26.00	26.13	25.88	26.00	827798
1995-02-28	25.88	26.00	25.75	26.00	487799
1995-03-01	25.88	25.94	25.69	25.81	347798
1995-03-02	25.75	25.88	25.63	25.69	317198
1995-03-03	25.69	26.00	25.69	25.88	410199
1995-03-06	25.56	25.81	25.50	25.63	514198
1995-03-07	25.69	25.69	25.13	25.31	616399
1995-03-08	25.38	25.44	25.25	25.31	392798
1995-03-09	25.38	25.63	25.38	25.56	319398
1995-03-10	25.69	25.88	25.56	25.81	324598
1995-03-13	25.88	25.94	25.50	25.56	274398
1995-03-14	25.63	26.00	25.63	25.81	424798
1995-03-15	25.81	26.50	25.81	26.44	1163599
1995-03-16	26.38	26.38	25.88	25.94	345198
1995-03-17	25.94	26.00	25.81	25.88	766198
1995-03-20	26.00	26.00	25.81	26.00	450398
1995-03-21	26.00	26.56	25.94	26.31	623998
1995-03-22	26.25	26.31	26.00	26.00	402598
1995-03-23	26.06	26.19	25.94	26.19	537798
1995-03-24	26.25	26.50	26.19	26.19	391400
1995-03-27	26.25	26.31	26.13	26.31	530997
1995-03-28	26.44	26.69	26.31	26.69	667398
1995-03-29	26.50	26.56	26.06	26.19	1011198
1995-03-30	26.13	26.44	26.13	26.19	569999
1995-03-31	26.06	26.31	25.81	26.00	469197
1995-04-03	26.00	26.06	25.69	25.88	355799
1995-04-04	26.00	26.25	25.88	26.19	463399
1995-04-05	26.19	26.19	26.06	26.13	242597
1995-04-06	26.00	26.31	25.81	26.31	714399
1995-04-07	26.44	26.56	26.19	26.38	824599
1995-04-10	26.31	26.38	25.88	26.25	380199
1995-04-11	26.31	26.31	25.81	25.88	520998
1995-04-12	25.75	25.75	25.50	25.63	413198
1995-04-13	25.75	25.81	25.56	25.69	350399
1995-04-17	25.75	25.81	25.44	25.44	549599
1995-04-18	25.50	25.50	25.06	25.13	560799
1995-04-19	25.25	26.00	25.13	26.00	802998
1995-04-20	25.94	27.63	25.81	27.44	1612998
1995-04-21	27.69	28.06	27.38	27.38	1325999
1995-04-24	27.50	28.19	27.38	28.19	713398
1995-04-25	28.19	28.31	27.88	28.06	591199
1995-04-26	27.94	28.44	27.75	28.38	789598
1995-04-27	28.38	28.69	28.38	28.50	693599
1995-04-28	28.50	28.56	28.19	28.31	608598
1995-05-01	28.25	28.38	28.06	28.25	585598
1995-05-02	28.19	28.44	28.13	28.38	236399
1995-05-03	28.38	28.50	28.25	28.50	406998
1995-05-04	28.50	28.94	28.31	28.81	537999
1995-05-05	28.94	28.94	28.31	28.38	435799
1995-05-08	28.25	28.63	28.19	28.63	556399
1995-05-09	28.75	29.81	28.75	29.56	1733998
1995-05-10	29.50	29.56	29.13	29.25	690198
1995-05-11	29.25	29.31	29.06	29.13	508799
1995-05-12	29.00	29.13	28.75	28.94	553999
1995-05-15	28.94	29.00	28.75	28.94	272999
1995-05-16	29.00	29.31	29.00	29.25	243199
1995-05-17	29.13	29.19	28.81	28.94	313198
1995-05-18	28.81	28.88	28.25	28.25	465199
1995-05-19	28.19	28.44	28.00	28.25	592797
1995-05-22	28.25	29.13	28.25	29.06	622398
1995-05-23	29.06	29.19	28.88	29.13	358998
1995-05-24	29.13	29.75	29.13	29.75	525398
1995-05-25	29.69	29.69	29.19	29.31	496598
1995-05-26	29.31	29.50	29.25	29.50	765798
1995-05-30	29.50	29.56	29.38	29.44	270399
1995-05-31	29.38	30.00	29.38	30.00	512598
1995-06-01	30.00	30.00	29.50	29.69	846198
1995-06-02	29.63	29.81	29.38	29.56	476999
1995-06-05	29.63	29.81	29.50	29.81	250399
1995-06-06	29.44	29.56	29.19	29.25	631198
1995-06-07	29.13	29.38	28.94	29.38	684599
1995-06-08	29.38	29.56	29.38	29.44	282998
1995-06-09	29.38	29.50	29.00	29.00	450798
1995-06-12	29.00	29.69	29.00	29.50	656398
1995-06-13	29.63	30.31	29.56	30.00	1234599
1995-06-14	29.88	30.13	29.38	30.06	623199
1995-06-15	30.00	30.00	29.19	29.44	593998
1995-06-16	29.56	29.75	29.31	29.69	761998
1995-06-19	29.75	29.81	29.44	29.44	305998
1995-06-20	29.56	29.56	29.19	29.31	1125998
1995-06-21	29.38	29.81	29.38	29.50	719399
1995-06-22	29.56	30.13	29.56	30.13	549999
1995-06-23	31.00	31.48	30.38	31.25	2535598
1995-06-26	31.13	31.19	30.44	30.56	1120398
1995-06-27	30.63	31.06	30.56	31.00	574599
1995-06-28	30.94	30.94	30.38	30.38	952799
1995-06-29	30.31	30.31	30.00	30.25	618199
1995-06-30	30.25	30.44	29.81	29.94	573598
1995-07-03	30.00	30.00	29.63	29.69	695598
1995-07-05	29.69	29.69	29.13	29.13	935198
1995-07-06	29.38	29.38	28.75	29.00	1063998
1995-07-07	29.00	29.50	28.94	29.25	1452798
1995-07-10	29.13	30.06	29.13	29.94	562398
1995-07-11	29.94	29.94	29.25	29.38	832598
1995-07-12	29.31	30.00	29.25	30.00	463598
1995-07-13	29.88	29.94	29.38	29.44	296199
1995-07-14	29.19	29.38	29.13	29.31	616998
1995-07-17	31.75	32.19	30.75	31.75	7578398
1995-07-18	31.81	31.88	31.00	31.25	2395798
1995-07-19	31.19	31.44	30.44	30.56	3051799
1995-07-20	30.88	31.50	30.75	31.50	2914799
1995-07-21	31.50	31.56	31.25	31.38	1207798
1995-07-24	31.50	31.63	31.44	31.50	1414198
1995-07-25	31.56	31.75	31.50	31.56	1884998
1995-07-26	31.69	31.69	31.38	31.50	1344798
1995-07-27	31.44	31.69	31.44	31.69	724199
1995-07-28	31.69	32.06	31.69	32.06	881599
1995-07-31	32.00	32.00	31.69	31.69	1142999
1995-08-01	31.63	32.13	31.63	32.13	1511599
1995-08-02	32.06	33.13	32.06	33.00	2254799
1995-08-03	32.88	33.75	32.75	33.63	1270198
1995-08-04	33.50	34.13	33.44	33.81	1672198
1995-08-07	33.81	33.81	33.38	33.38	869799
1995-08-08	33.38	33.50	33.19	33.25	507598
1995-08-09	33.25	33.31	33.00	33.13	541598
1995-08-10	33.19	33.19	32.50	32.56	1173998
1995-08-11	32.56	32.63	32.13	32.25	851799
1995-08-14	32.25	33.56	32.13	33.56	912998
1995-08-15	33.50	33.50	32.63	32.69	930399
1995-08-16	32.63	32.75	32.38	32.56	790798
1995-08-17	32.56	32.56	32.19	32.31	488599
1995-08-18	32.38	32.81	32.31	32.75	894398
1995-08-21	32.75	33.25	32.63	32.63	556200
1995-08-22	32.75	32.75	32.38	32.50	667398
1995-08-23	32.50	32.63	32.44	32.56	620198
1995-08-24	32.50	32.56	32.25	32.38	474199
1995-08-25	32.38	32.44	32.19	32.44	550399
1995-08-28	32.44	32.44	32.13	32.31	443798
1995-08-29	32.25	32.31	31.69	32.13	563599
1995-08-30	32.25	32.31	32.13	32.13	340997
1995-08-31	32.00	32.19	31.94	31.94	693799
1995-09-01	31.94	32.50	31.88	32.44	449798
1995-09-05	32.44	32.44	32.19	32.38	635798
1995-09-06	32.25	32.63	32.13	32.31	945599
1995-09-07	32.25	32.31	32.13	32.19	488399
1995-09-08	32.19	32.44	32.19	32.44	962199
1995-09-11	32.44	33.19	32.25	33.13	1585998
1995-09-12	33.13	33.88	33.13	33.69	2109398
1995-09-13	33.88	33.88	33.13	33.44	1277799
1995-09-14	33.50	34.00	33.50	33.88	813199
1995-09-15	34.00	34.38	33.81	33.81	1541598
1995-09-18	33.81	33.88	33.63	33.69	679800
1995-09-19	33.69	33.69	33.31	33.38	550998
1995-09-20	33.31	33.38	32.81	33.25	837398
1995-09-21	33.25	33.38	33.06	33.13	645198
1995-09-22	33.06	33.25	32.94	33.00	385199
1995-09-25	33.06	33.38	33.00	33.25	498198
1995-09-26	33.25	33.31	32.81	33.00	728998
1995-09-27	33.06	33.06	33.00	33.00	444199
1995-09-28	33.13	33.31	33.00	33.19	1045997
1995-09-29	33.19	33.56	33.13	33.56	581599
1995-10-02	33.50	33.81	33.31	33.63	766198
1995-10-03	33.63	33.69	33.31	33.31	575599
1995-10-04	33.38	33.69	33.31	33.63	1581198
1995-10-05	33.69	34.00	33.50	33.81	1011999
1995-10-06	33.69	33.88	33.50	33.75	752398
1995-10-09	33.75	33.88	33.50	33.56	746999
1995-10-10	33.44	34.25	33.38	34.06	839997
1995-10-11	34.19	34.50	33.63	33.69	783799
1995-10-12	33.63	33.94	33.63	33.75	312798
1995-10-13	33.94	34.00	33.56	33.81	300399
1995-10-16	33.88	34.06	33.69	34.00	425398
1995-10-17	34.00	34.19	33.75	33.94	406598
1995-10-18	33.94	35.38	33.94	35.38	1238599
1995-10-19	35.31	35.63	35.06	35.56	801999
1995-10-20	35.56	35.56	35.13	35.31	576800
1995-10-23	35.38	35.69	35.31	35.50	896198
1995-10-24	35.56	36.19	35.56	36.06	826599
1995-10-25	36.19	37.06	36.06	36.38	2183799
1995-10-26	36.56	36.56	35.63	36.13	763998
1995-10-27	36.06	36.63	35.38	36.44	1025799
1995-10-30	36.50	36.69	35.81	36.19	504998
1995-10-31	36.19	36.75	36.19	36.31	539198
1995-11-01	36.25	36.56	35.75	35.75	653798
1995-11-02	35.81	36.50	35.81	36.31	806199
1995-11-03	36.19	37.13	36.13	36.94	850598
1995-11-06	37.00	37.38	36.69	37.19	712199
1995-11-07	37.31	37.63	37.13	37.13	633598
1995-11-08	37.19	37.19	36.75	37.00	1222399
1995-11-09	37.00	37.00	36.31	36.56	671199
1995-11-10	36.50	36.56	36.06	36.06	361799
1995-11-13	36.00	36.69	35.94	36.50	432600
1995-11-14	36.50	36.56	36.25	36.25	347798
1995-11-15	36.38	36.38	35.88	36.19	734999
1995-11-16	36.31	36.94	36.19	36.81	927000
1995-11-17	36.94	37.38	36.81	37.25	664599
1995-11-20	37.38	38.19	37.25	37.75	897999
1995-11-21	37.81	38.00	37.63	37.69	925799
1995-11-22	37.75	38.44	37.63	38.13	899398
1995-11-24	38.25	38.38	37.88	37.88	97598
1995-11-27	38.00	38.19	37.81	38.06	718198
1995-11-28	38.13	38.44	38.13	38.38	875798
1995-11-29	38.50	38.50	38.19	38.25	416198
1995-11-30	38.31	38.50	38.25	38.38	1396799
1995-12-01	37.38	37.63	37.31	37.44	1250200
1995-12-04	37.44	37.44	37.25	37.25	626400
1995-12-05	37.25	37.56	36.88	37.56	1303000
1995-12-06	37.38	37.69	37.31	37.44	1017400
1995-12-07	37.56	39.13	37.44	39.13	2527800
1995-12-08	39.06	39.13	38.63	38.69	721600
1995-12-11	38.75	38.75	38.44	38.44	633000
1995-12-12	38.63	39.44	38.56	39.25	1618600
1995-12-13	39.50	40.94	39.25	39.94	7488200
1995-12-14	39.75	40.00	39.63	39.81	3063400
1995-12-15	39.75	39.75	39.31	39.44	3037800
1995-12-18	39.19	39.25	37.44	38.00	2286000
1995-12-19	38.13	38.44	37.50	38.25	3969200
1995-12-20	38.31	39.25	38.31	38.63	2904800
1995-12-21	38.56	39.06	38.56	38.88	1604800
1995-12-22	38.75	39.81	38.75	39.69	1425200
1995-12-26	39.69	40.31	39.44	40.06	758600
1995-12-27	40.00	40.63	40.00	40.63	1769400
1995-12-28	40.63	40.81	40.31	40.75	1331200
1995-12-29	40.81	41.50	40.63	41.38	1748600
1996-01-02	41.00	41.50	39.75	40.63	2056800
1996-01-03	40.69	40.81	39.63	40.44	1950800
1996-01-04	40.25	40.69	39.75	39.81	1926400
1996-01-05	39.25	39.94	38.94	39.88	2667400
1996-01-08	40.00	40.13	39.88	39.94	441400
1996-01-09	40.00	40.75	40.00	40.31	2460000
1996-01-10	40.06	40.13	39.13	39.13	1732600
1996-01-11	39.06	39.44	39.00	39.44	3124800
1996-01-12	39.31	39.81	39.25	39.75	1568400
1996-01-15	39.63	39.75	39.50	39.69	686000
1996-01-16	39.75	40.13	39.69	40.06	2064800
1996-01-17	40.06	40.13	39.63	39.94	1441200
1996-01-18	39.88	40.00	39.63	39.94	1300000
1996-01-19	39.69	40.88	39.69	40.63	1943200
1996-01-22	40.81	40.81	40.25	40.44	1864800
1996-01-23	40.31	40.38	40.00	40.13	1099200
1996-01-24	40.13	40.44	40.06	40.44	878400
1996-01-25	40.44	40.63	40.19	40.50	1567000
1996-01-26	40.31	41.00	40.19	41.00	1817200
1996-01-29	41.00	41.25	40.63	40.75	1246600
1996-01-30	40.81	40.81	39.63	39.75	2223800
1996-01-31	38.00	40.50	38.00	40.31	4908400
1996-02-01	40.19	40.25	39.38	39.63	1817200
1996-02-02	39.94	40.19	39.88	39.88	2422000
1996-02-05	39.63	39.63	38.81	38.94	2087600
1996-02-06	38.94	38.94	37.75	38.50	4115000
1996-02-07	38.69	39.13	38.25	39.13	3129600
1996-02-08	39.25	40.25	39.19	39.88	1843600
1996-02-09	39.88	40.44	39.75	40.31	2098400
1996-02-12	40.31	40.44	39.69	40.19	1349200
1996-02-13	40.06	40.25	39.75	39.94	2962400
1996-02-14	39.88	39.94	39.19	39.56	1221200
1996-02-15	39.69	40.06	39.63	39.94	1078000
1996-02-16	39.94	40.00	39.63	39.75	1442600
1996-02-20	39.56	39.75	39.13	39.25	2086600
1996-02-21	39.25	39.31	38.25	38.38	2043200
1996-02-22	38.25	38.88	38.25	38.81	3294600
1996-02-23	38.94	39.75	38.88	39.63	2218000
1996-02-26	39.50	39.69	38.50	38.75	1903200
1996-02-27	38.69	38.81	38.25	38.44	2060400
1996-02-28	38.69	39.00	38.00	38.06	1903000
1996-02-29	38.00	38.56	37.94	38.19	1712600
1996-03-01	38.50	38.75	37.56	38.75	2265600
1996-03-04	38.75	39.75	38.75	39.69	1322200
1996-03-05	39.63	39.94	39.44	39.56	1767200
1996-03-06	39.25	39.56	38.81	38.94	2114600
1996-03-07	38.81	39.50	38.38	39.38	2697200
1996-03-08	39.00	39.38	38.63	38.88	2511600
1996-03-11	38.75	38.75	38.13	38.56	1825200
1996-03-12	38.38	38.75	37.56	38.19	1439400
1996-03-13	38.06	38.06	37.38	37.50	1399600
1996-03-14	37.56	38.25	37.44	37.69	2748400
1996-03-15	37.63	38.25	37.63	37.88	1997400
1996-03-18	37.81	38.50	37.81	38.44	2036800
1996-03-19	38.94	39.50	38.88	39.19	3274200
1996-03-20	39.25	39.38	39.00	39.13	1678400
1996-03-21	39.25	39.50	39.19	39.44	984000
1996-03-22	39.50	39.69	39.19	39.50	1598200
1996-03-25	39.50	39.56	38.94	38.94	1440400
1996-03-26	38.81	39.06	38.63	38.88	1294800
1996-03-27	38.88	38.88	37.00	37.06	5710000
1996-03-28	37.00	37.56	37.00	37.56	4881200
1996-03-29	37.56	37.63	37.19	37.19	3210600
1996-04-01	37.25	37.75	37.06	37.63	3069200
1996-04-02	37.69	38.06	37.50	37.75	2416800
1996-04-03	37.81	37.94	37.44	37.63	1952400
1996-04-04	37.63	38.31	37.50	38.19	1969600
1996-04-08	37.94	37.94	37.31	37.50	2761200
1996-04-09	37.50	37.56	36.00	36.31	5152400
1996-04-10	36.31	36.38	35.06	35.44	5246200
1996-04-11	35.44	35.63	34.63	35.38	5510600
1996-04-12	35.50	35.81	35.31	35.56	1911800
1996-04-15	35.56	36.06	35.31	36.00	1457600
1996-04-16	36.00	36.69	35.88	36.56	3172600
1996-04-17	36.44	36.63	36.31	36.31	1544600
1996-04-18	36.50	36.63	34.31	35.44	6629400
1996-04-19	35.38	35.44	34.88	34.94	6496000
1996-04-22	35.19	36.06	35.19	35.94	3339400
1996-04-23	35.81	36.00	35.75	35.75	2277200
1996-04-24	35.81	35.94	35.75	35.81	1761600
1996-04-25	35.75	36.13	35.75	35.88	1724800
1996-04-26	35.94	36.38	35.88	36.25	1685600
1996-04-29	36.19	36.38	36.06	36.31	1071600
1996-04-30	36.31	36.38	36.19	36.31	1109800
1996-05-01	36.38	36.38	36.13	36.19	1563000
1996-05-02	35.75	35.88	35.19	35.25	1815400
1996-05-03	35.31	35.50	35.13	35.31	2010000
1996-05-06	35.31	35.56	35.19	35.38	1356600
1996-05-07	35.38	35.50	35.25	35.38	1397800
1996-05-08	35.13	35.31	34.84	35.19	1274400
1996-05-09	35.25	35.75	35.19	35.75	2611000
1996-05-10	35.75	36.25	35.75	36.00	2553200
1996-05-13	36.00	36.44	35.81	36.38	1672400
1996-05-14	36.44	36.88	36.38	36.75	1614000
1996-05-15	36.75	36.75	36.38	36.44	1734400
1996-05-16	36.31	36.69	36.06	36.06	1765400
1996-05-17	36.13	36.13	35.69	35.75	2598000
1996-05-20	35.75	36.19	35.69	36.19	1622400
1996-05-21	36.31	37.00	36.13	36.81	1843000
1996-05-22	36.69	37.38	36.69	37.19	1863600
1996-05-23	37.06	37.81	37.06	37.50	2010400
1996-05-24	37.63	37.88	37.25	37.38	813200
1996-05-28	37.50	37.81	37.19	37.31	1073400
1996-05-29	37.25	37.50	36.44	36.75	934400
1996-05-30	36.75	37.19	36.38	37.00	792600
1996-05-31	37.06	37.28	36.31	36.44	1213200
1996-06-03	36.38	36.69	36.06	36.69	1202600
1996-06-04	36.88	37.44	36.88	37.38	1498800
1996-06-05	37.25	37.94	37.19	37.94	2232000
1996-06-06	37.94	38.06	37.38	37.38	1292000
1996-06-07	37.00	37.13	36.38	37.06	2139000
1996-06-10	37.19	37.19	36.69	36.94	1076800
1996-06-11	36.94	37.44	36.81	36.88	963200
1996-06-12	36.88	37.13	36.81	36.88	931800
1996-06-13	36.81	36.94	36.56	36.56	664600
1996-06-14	36.69	36.94	36.56	36.69	715800
1996-06-17	36.75	36.75	36.50	36.56	408000
1996-06-18	36.56	36.81	36.50	36.56	1062000
1996-06-19	36.69	36.94	36.38	36.44	1103000
1996-06-20	36.56	37.31	36.56	37.06	1143200
1996-06-21	37.31	37.72	37.19	37.50	1893200
1996-06-24	37.81	38.81	37.63	38.81	2213400
1996-06-25	38.81	38.81	38.19	38.38	1462600
1996-06-26	38.38	38.94	38.31	38.69	1791200
1996-06-27	38.75	38.81	38.50	38.69	1411800
1996-06-28	38.81	38.81	38.44	38.63	812800
1996-07-01	39.25	39.44	39.19	39.38	1778600
1996-07-02	39.44	39.44	38.75	38.81	1173600
1996-07-03	38.88	39.06	38.56	38.81	615600
1996-07-05	38.69	38.81	38.38	38.44	693200
1996-07-08	38.44	38.63	38.19	38.44	1839800
1996-07-09	38.50	38.56	38.38	38.44	1107600
1996-07-10	38.50	38.50	38.13	38.44	624200
1996-07-11	38.44	38.44	37.63	37.81	955800
1996-07-12	37.69	38.19	37.25	37.94	998800
1996-07-15	37.88	38.00	37.38	37.44	881200
1996-07-16	37.31	37.38	35.69	36.75	1293800
1996-07-17	37.13	37.31	36.81	37.31	1007200
1996-07-18	37.38	37.88	37.19	37.75	1182800
1996-07-19	37.75	37.81	37.44	37.56	1341600
1996-07-22	37.56	38.06	37.44	38.06	986400
1996-07-23	38.13	38.38	37.75	38.06	967200
1996-07-24	37.81	38.19	37.63	38.06	1746800
1996-07-25	38.19	38.50	38.19	38.25	1314400
1996-07-26	38.25	38.31	38.13	38.31	895000
1996-07-29	38.25	38.44	38.19	38.31	699400
1996-07-30	38.31	38.56	38.19	38.44	820400
1996-07-31	38.38	38.50	37.94	38.00	1278200
1996-08-01	38.13	38.56	38.06	38.25	1833200
1996-08-02	38.38	38.50	38.31	38.50	862000
1996-08-05	38.50	38.81	38.50	38.63	749800
1996-08-06	38.50	38.94	38.38	38.88	915400
1996-08-07	38.94	39.00	38.56	38.88	516000
1996-08-08	38.88	38.88	38.25	38.75	919000
1996-08-09	38.88	39.19	38.63	38.69	925600
1996-08-12	38.81	39.50	38.75	39.50	660000
1996-08-13	39.50	39.63	39.13	39.38	879200
1996-08-14	39.44	39.56	39.19	39.50	717200
1996-08-15	39.50	39.50	39.31	39.50	716600
1996-08-16	39.50	39.50	39.38	39.50	566000
1996-08-19	39.50	39.50	39.31	39.44	315800
1996-08-20	39.31	39.63	39.31	39.44	372200
1996-08-21	39.50	39.50	38.94	39.00	930400
1996-08-22	39.13	39.81	39.00	39.44	784000
1996-08-23	39.50	39.50	39.31	39.38	1051600
1996-08-26	39.38	39.63	39.31	39.50	765800
1996-08-27	39.50	39.50	39.44	39.50	925800
1996-08-28	39.50	39.75	39.44	39.69	2000600
1996-08-29	39.75	39.75	39.38	39.56	907000
1996-08-30	39.50	39.56	39.13	39.13	807200
1996-09-03	39.00	39.19	38.69	39.06	891400
1996-09-04	38.94	39.25	38.75	39.25	773600
1996-09-05	39.25	39.69	39.19	39.31	851600
1996-09-06	39.63	40.31	39.56	40.00	1044800
1996-09-09	40.00	40.50	40.00	40.44	930200
1996-09-10	40.44	40.69	40.19	40.63	1080600
1996-09-11	40.75	41.19	40.75	41.00	1540800
1996-09-12	41.13	41.56	41.06	41.13	1195000
1996-09-13	41.25	41.50	41.13	41.50	1434000
1996-09-16	41.50	42.06	41.38	41.81	995000
1996-09-17	41.63	42.19	41.56	42.00	1349800
1996-09-18	42.00	42.31	41.94	42.25	869200
1996-09-19	42.13	42.25	41.88	41.94	875600
1996-09-20	41.94	42.50	41.94	42.38	1344200
1996-09-23	42.25	42.56	42.19	42.50	1161200
1996-09-24	42.38	42.88	42.31	42.88	1178800
1996-09-25	43.00	43.38	42.94	43.38	1397600
1996-09-26	43.25	43.75	43.25	43.63	1750600
1996-09-27	43.50	43.69	43.50	43.63	1383000
1996-09-30	43.56	44.38	43.56	44.06	1393200
1996-10-01	43.75	43.75	42.81	43.31	1407800
1996-10-02	43.25	44.00	43.25	44.00	1174400
1996-10-03	44.00	44.00	43.13	43.25	1124400
1996-10-04	43.38	43.75	43.19	43.50	1540600
1996-10-07	43.50	43.63	43.31	43.31	961200
1996-10-08	43.25	43.31	42.50	42.56	958000
1996-10-09	42.56	42.75	42.19	42.50	1111400
1996-10-10	42.38	42.94	42.38	42.63	708000
1996-10-11	42.75	42.94	42.69	42.94	455000
1996-10-14	42.88	43.06	42.69	42.75	442400
1996-10-15	42.88	43.06	42.75	42.81	1341000
1996-10-16	42.94	43.00	42.38	42.50	968800
1996-10-17	42.63	43.00	42.63	42.88	1184400
1996-10-18	43.00	43.75	42.88	43.69	929200
1996-10-21	43.88	44.19	43.75	43.81	987600
1996-10-22	44.00	44.94	43.69	44.63	1541800
1996-10-23	44.63	44.63	44.06	44.38	1828000
1996-10-24	44.38	44.63	44.31	44.38	1014400
1996-10-25	44.13	44.56	44.13	44.50	819400
1996-10-28	44.50	45.06	44.50	44.88	1609800
1996-10-29	45.00	45.56	45.00	45.44	1948400
1996-10-30	45.56	46.06	45.38	45.94	2048800
1996-10-31	45.88	46.63	45.81	46.63	1636200
1996-11-01	46.63	47.63	46.63	47.31	1681000
1996-11-04	47.25	47.31	46.94	47.06	1220000
1996-11-05	46.94	48.25	46.94	48.06	2784200
1996-11-06	48.00	49.38	48.00	49.31	1480600
1996-11-07	48.75	49.00	48.25	48.63	3139800
1996-11-08	48.50	49.00	48.38	49.00	1717600
1996-11-11	49.00	49.00	48.31	48.31	1125600
1996-11-12	48.31	48.31	47.25	48.00	1008200
1996-11-13	48.06	48.44	47.88	47.88	1019200
1996-11-14	47.63	47.94	47.50	47.75	1156000
1996-11-15	48.25	49.56	48.25	48.81	2611600
1996-11-18	48.81	49.19	48.44	48.75	850800
1996-11-19	48.63	49.19	48.63	49.13	955600
1996-11-20	49.00	49.25	48.81	49.13	1243400
1996-11-21	49.00	49.50	48.88	49.50	1167200
1996-11-22	49.38	49.81	49.31	49.44	875600
1996-11-25	49.50	49.69	49.00	49.25	851200
1996-11-26	49.31	49.63	49.00	49.00	1603000
1996-11-27	49.06	49.31	48.63	48.63	830400
1996-11-29	48.63	49.13	48.63	48.94	486000
1996-12-02	49.00	49.00	48.69	48.81	943000
1996-12-03	48.69	48.94	47.94	47.94	1140400
1996-12-04	47.69	47.94	47.19	47.31	1795400
1996-12-05	47.38	47.63	46.94	47.00	925600
1996-12-06	46.63	47.00	46.38	46.69	1440200
1996-12-09	46.81	47.00	46.44	46.94	1245000
1996-12-10	47.13	48.75	47.06	48.25	1733800
1996-12-11	48.00	48.00	46.81	47.50	1239800
1996-12-12	47.63	48.19	47.06	47.06	1501400
1996-12-13	46.25	48.31	46.06	48.00	1886800
1996-12-16	47.94	47.94	47.13	47.13	1410800
1996-12-17	47.00	48.25	47.00	48.13	1716600
1996-12-18	48.00	48.63	48.00	48.31	1584400
1996-12-19	48.25	49.06	48.19	49.00	1521200
1996-12-20	49.38	49.38	48.56	48.63	2095800
1996-12-23	48.63	48.63	47.88	48.31	783400
1996-12-24	48.19	48.81	48.19	48.81	470800
1996-12-26	48.81	48.88	48.25	48.81	839000
1996-12-27	48.94	49.19	48.56	48.81	426200
1996-12-30	48.94	49.25	48.56	48.63	651600
1996-12-31	48.56	48.56	47.56	47.63	564600
1997-01-02	47.69	47.81	47.00	47.69	1045400
1997-01-03	48.00	48.25	47.38	48.25	1264600
1997-01-06	48.19	49.13	48.06	48.69	1377800
1997-01-07	48.56	48.63	48.19	48.63	835600
1997-01-08	48.88	48.94	48.31	48.38	1226800
1997-01-09	48.38	49.13	48.13	48.81	1277200
1997-01-10	48.56	49.50	48.31	49.50	1555400
1997-01-13	49.50	49.94	48.81	48.88	1148000
1997-01-14	49.00	50.06	49.00	49.94	1055600
1997-01-15	49.88	50.00	49.56	49.75	842400
1997-01-16	49.88	50.94	49.69	50.69	1365600
1997-01-17	50.69	50.69	50.13	50.19	1313600
1997-01-20	50.50	51.56	50.44	51.44	1158000
1997-01-21	50.88	51.44	50.38	50.44	1327000
1997-01-22	50.50	51.19	50.50	51.13	1128600
1997-01-23	51.25	51.69	49.50	49.50	1580800
1997-01-24	49.00	50.25	48.75	49.88	1511800
1997-01-27	49.75	50.38	49.38	49.88	740200
1997-01-28	49.50	49.50	47.94	47.94	5051400
1997-01-29	48.75	49.00	48.19	48.19	2225400
1997-01-30	48.38	49.06	48.06	49.06	1510200
1997-01-31	49.06	49.19	48.75	48.75	1197000
1997-02-03	49.13	49.19	48.75	49.06	1463200
1997-02-04	49.00	49.38	48.50	48.94	1757800
1997-02-05	49.00	49.25	48.25	48.25	1114800
1997-02-06	48.00	48.38	48.00	48.13	1662800
1997-02-07	48.31	49.00	48.25	48.94	1850000
1997-02-10	49.06	50.00	48.94	49.94	1913800
1997-02-11	50.00	50.19	49.56	49.94	1083400
1997-02-12	49.94	51.06	49.75	51.00	1295200
1997-02-13	50.75	51.50	50.75	51.38	1569800
1997-02-14	51.50	51.69	50.88	50.88	1159400
1997-02-18	51.00	51.38	50.63	51.00	1749400
1997-02-19	50.63	50.94	50.38	50.69	1384600
1997-02-20	50.25	50.38	49.56	50.00	794000
1997-02-21	49.94	50.06	49.00	49.38	869200
1997-02-24	49.06	51.38	49.06	51.00	1039200
1997-02-25	53.00	53.38	52.63	53.13	2780800
1997-02-26	53.50	55.13	53.13	53.31	3827400
1997-02-27	53.31	54.06	53.25	53.81	1346600
1997-02-28	53.69	53.69	53.00	53.00	1930800
1997-03-03	52.88	53.63	52.44	53.31	1708600
1997-03-04	53.31	55.38	53.31	54.94	2218200
1997-03-05	54.75	54.81	53.31	54.19	1431600
1997-03-06	54.25	54.56	52.88	53.13	1962200
1997-03-07	53.00	53.66	53.00	53.25	1455800
1997-03-10	54.88	54.88	54.13	54.88	2013400
1997-03-11	55.00	55.38	54.56	55.00	1359600
1997-03-12	55.06	55.25	54.13	54.63	809000
1997-03-13	54.50	54.50	53.56	53.56	555000
1997-03-14	53.63	54.13	52.63	52.81	1125000
1997-03-17	52.81	54.31	52.81	53.63	1410600
1997-03-18	53.75	53.81	52.50	52.94	1383600
1997-03-19	52.75	53.13	52.25	52.81	1555000
1997-03-20	52.81	52.81	51.75	52.19	1209000
1997-03-21	52.63	53.94	52.19	52.25	1675000
1997-03-24	52.38	53.31	52.31	53.13	1441800
1997-03-25	53.00	53.00	51.81	52.44	1591400
1997-03-26	52.31	52.88	52.06	52.38	804000
1997-03-27	52.63	53.00	51.31	51.56	1257400
1997-03-31	51.31	51.31	49.44	49.75	1889600
1997-04-01	49.69	50.06	49.19	50.06	1121000
1997-04-02	50.00	51.06	49.19	50.81	1491800
1997-04-03	50.75	51.25	49.13	50.13	786500
1997-04-04	49.25	50.25	49.25	49.88	911800
1997-04-07	50.75	50.88	49.75	50.00	872800
1997-04-08	50.25	50.50	48.75	49.75	1114900
1997-04-09	49.50	49.75	48.88	49.00	1002300
1997-04-10	49.00	49.38	48.38	48.38	685600
1997-04-11	48.13	48.75	47.00	47.00	886700
1997-04-14	46.50	47.63	46.13	47.63	1108400
1997-04-15	48.38	48.88	47.75	48.75	1286800
1997-04-16	48.00	50.13	48.00	50.00	1026100
1997-04-17	50.00	50.50	46.63	49.00	2889800
1997-04-18	49.25	50.00	49.25	49.63	1805700
1997-04-21	49.63	49.75	47.88	48.50	567800
1997-04-22	49.00	49.63	48.38	49.63	1224200
1997-04-23	49.88	50.75	49.38	50.50	1100800
1997-04-24	51.13	51.38	49.25	50.00	1398700
1997-04-25	50.25	50.50	49.25	49.50	623900
1997-04-28	49.38	49.63	48.63	48.88	751700
1997-04-29	49.88	51.00	49.25	51.00	1225400
1997-04-30	51.25	52.00	51.00	51.25	921900
1997-05-01	51.25	51.25	50.75	50.75	680800
1997-05-02	51.13	52.25	50.88	51.75	775000
1997-05-05	52.00	53.38	51.75	53.38	1061900
1997-05-06	53.50	54.88	53.50	54.13	1389800
1997-05-07	54.00	54.13	52.63	52.63	927300
1997-05-08	52.25	53.38	52.00	52.75	1011000
1997-05-09	53.50	54.00	53.13	53.88	746000
1997-05-12	53.88	54.38	53.63	54.25	842800
1997-05-13	54.38	54.38	52.88	53.25	814100
1997-05-14	53.50	54.13	52.63	53.00	1110400
1997-05-15	53.00	53.25	52.63	53.00	824900
1997-05-16	52.75	53.00	52.25	52.25	961200
1997-05-19	52.50	52.88	52.00	52.00	717500
1997-05-20	51.50	52.63	51.38	52.25	882400
1997-05-21	53.50	53.63	52.75	53.13	1049100
1997-05-22	53.38	54.25	53.38	54.00	924500
1997-05-23	55.00	56.88	55.00	56.25	894200
1997-05-27	55.00	55.50	54.63	54.75	1821500
1997-05-28	54.63	54.63	51.63	52.13	2993300
1997-05-29	49.25	50.25	48.88	50.00	5786500
1997-05-30	49.88	50.38	49.75	50.25	2896900
1997-06-02	50.25	50.50	49.38	49.38	1834200
1997-06-03	49.38	50.75	49.38	49.88	1751200
1997-06-04	50.38	51.50	50.25	51.00	1461800
1997-06-05	51.25	52.38	50.88	51.00	1275800
1997-06-06	51.50	52.38	51.50	52.38	1293400
1997-06-09	52.38	52.38	51.13	51.25	936400
1997-06-10	52.00	52.13	51.13	51.38	1292400
1997-06-11	51.63	52.63	51.63	52.00	1557400
1997-06-12	52.50	54.88	52.00	54.38	1746500
1997-06-13	53.75	54.63	52.63	52.88	1772900
1997-06-16	53.13	53.50	52.75	52.88	882600
1997-06-17	52.63	53.50	51.75	52.13	1118300
1997-06-18	52.00	52.00	50.00	50.50	7655600
1997-06-19	50.75	51.88	50.63	51.50	3701100
1997-06-20	51.13	51.38	49.88	50.00	2965800
1997-06-23	49.88	50.25	49.50	49.50	2870800
1997-06-24	49.94	51.13	49.81	50.50	2211900
1997-06-25	50.50	50.75	49.13	49.38	1820200
1997-06-26	49.63	50.81	49.50	50.25	1454500
1997-06-27	50.50	51.00	49.88	50.00	1201100
1997-06-30	50.00	50.31	49.63	49.75	1180700
1997-07-01	50.38	51.00	49.75	50.31	1074000
1997-07-02	51.50	53.00	51.25	52.50	1981100
1997-07-03	52.75	54.44	52.75	53.50	2101000
1997-07-07	55.00	55.00	52.06	52.19	1966600
1997-07-08	52.50	53.13	52.50	52.75	1895100
1997-07-09	52.88	53.50	51.75	52.44	1366900
1997-07-10	52.50	53.00	51.88	51.94	1020800
1997-07-11	52.19	52.75	52.19	52.69	796500
1997-07-14	52.94	53.00	51.88	52.19	668400
1997-07-15	52.00	53.19	51.38	53.00	1223300
1997-07-16	53.00	53.38	52.13	52.69	931900
1997-07-17	52.00	52.56	51.56	52.38	1290200
1997-07-18	52.38	52.44	51.56	51.63	1480000
1997-07-21	47.25	48.63	47.25	47.31	5643000
1997-07-22	48.00	49.50	47.94	49.25	5769000
1997-07-23	49.88	50.63	49.00	49.19	3247000
1997-07-24	50.00	50.63	49.56	50.50	3092300
1997-07-25	50.63	50.63	49.88	50.06	1695400
1997-07-28	50.06	50.94	49.63	49.88	1091400
1997-07-29	50.13	50.81	50.00	50.25	1176200
1997-07-30	50.50	50.88	50.13	50.69	1270100
1997-07-31	50.50	50.69	50.00	50.69	1465600
1997-08-01	50.00	50.44	49.94	50.25	1434800
1997-08-04	50.00	50.25	49.88	49.88	1191900
1997-08-05	50.06	51.31	50.06	50.88	1137500
1997-08-06	50.00	51.25	50.00	51.13	1655900
1997-08-07	51.38	51.75	51.06	51.50	1699000
1997-08-08	51.00	51.06	50.00	50.25	1627800
1997-08-11	50.50	51.25	50.25	51.19	1131400
1997-08-12	51.75	51.75	50.44	50.50	1444400
1997-08-13	51.00	51.19	50.44	50.63	2598500
1997-08-14	50.88	51.31	50.81	51.31	1642700
1997-08-15	51.06	51.25	49.94	50.00	1843600
1997-08-18	50.00	50.19	49.81	50.13	1891400
1997-08-19	50.31	50.44	49.75	50.00	2084200
1997-08-20	50.00	50.13	49.81	49.94	2162600
1997-08-21	50.00	50.25	49.69	49.94	1691200
1997-08-22	49.06	50.25	49.06	50.13	1139500
1997-08-25	50.06	50.44	49.75	50.00	730800
1997-08-26	50.00	50.13	49.81	50.00	1196400
1997-08-27	49.88	49.94	48.50	48.94	917500
1997-08-28	48.88	49.56	48.63	49.00	798700
1997-08-29	48.75	48.88	47.31	47.44	1028800
1997-09-02	47.31	48.19	47.31	47.75	1458800
1997-09-03	48.00	48.56	47.38	47.63	913800
1997-09-04	48.50	49.38	48.25	49.13	1797200
1997-09-05	49.00	49.25	47.50	47.75	1319100
1997-09-08	48.00	48.13	46.75	47.06	2595600
1997-09-09	47.19	47.38	46.88	47.19	1366800
1997-09-10	46.88	47.19	45.63	45.63	1588900
1997-09-11	45.44	45.94	44.50	44.63	5447000
1997-09-12	44.94	44.94	43.25	44.81	3273000
1997-09-15	45.31	46.75	45.25	45.81	2852300
1997-09-16	46.50	47.88	45.75	47.50	2427200
1997-09-17	47.75	47.88	46.13	46.13	2016800
1997-09-18	46.50	48.25	46.50	47.69	1658900
1997-09-19	46.75	47.31	46.50	46.63	1636400
1997-09-22	46.06	47.13	45.75	46.44	1318500
1997-09-23	46.44	48.25	46.44	47.00	3109700
1997-09-24	47.69	48.25	46.63	46.63	2642400
1997-09-25	46.88	47.94	46.81	47.13	2846200
1997-09-26	47.13	47.88	47.13	47.13	1680100
1997-09-29	48.00	48.75	47.94	48.75	1607000
1997-09-30	48.75	49.25	48.50	48.94	1483000
1997-10-01	48.94	49.38	48.38	48.63	1274200
1997-10-02	47.75	49.06	47.75	48.94	1173100
1997-10-03	49.63	50.25	49.38	49.56	1835400
1997-10-06	49.50	50.06	49.06	49.06	1540100
1997-10-07	49.25	49.88	49.19	49.81	1311400
1997-10-08	49.81	50.44	49.56	50.38	1699700
1997-10-09	49.88	50.19	49.69	50.13	1049300
1997-10-10	50.19	50.19	49.63	49.88	514000
1997-10-13	50.00	50.19	49.69	50.13	664800
1997-10-14	50.38	50.44	49.31	49.63	749600
1997-10-15	49.25	50.00	49.25	49.88	547600
1997-10-16	49.75	50.31	49.44	49.81	710700
1997-10-17	49.75	49.81	48.06	49.00	1394200
1997-10-20	49.13	49.75	48.75	49.38	723400
1997-10-21	49.50	52.13	49.50	52.13	1947000
1997-10-22	52.38	52.69	51.75	51.75	1776900
1997-10-23	51.00	52.00	50.88	51.56	1182500
1997-10-24	51.75	53.00	51.63	53.00	1702900
1997-10-27	51.13	52.69	51.00	51.00	1890900
1997-10-28	49.31	51.94	48.50	51.63	3288500
1997-10-29	51.75	52.50	51.63	52.00	2497100
1997-10-30	51.00	52.25	51.00	51.13	1321400
1997-10-31	51.38	52.44	51.38	51.94	1800000
1997-11-03	52.00	53.00	52.00	53.00	1768000
1997-11-04	52.63	53.00	52.13	52.88	1115300
1997-11-05	52.88	53.38	52.13	52.38	1060400
1997-11-06	51.75	52.13	51.25	52.13	961400
1997-11-07	52.13	52.13	50.06	51.00	723400
1997-11-10	51.25	51.88	50.81	51.88	906100
1997-11-11	51.88	52.00	49.88	50.69	973900
1997-11-12	49.75	50.69	49.69	49.94	1090300
1997-11-13	50.00	50.50	49.88	50.00	946300
1997-11-14	50.00	50.13	49.69	49.94	861000
1997-11-17	50.00	50.75	49.88	50.63	1527100
1997-11-18	50.88	51.06	50.19	50.56	871200
1997-11-19	50.44	52.38	49.94	50.75	1463200
1997-11-20	50.69	52.25	49.69	51.88	2395800
1997-11-21	52.06	53.94	52.06	53.75	1900400
1997-11-24	53.00	53.13	50.00	50.31	2784600
1997-11-25	50.94	51.88	50.88	51.81	2788400
1997-11-26	52.06	52.19	50.94	51.00	1112800
1997-11-28	51.75	52.94	51.63	52.06	572400
1997-12-01	52.81	53.06	52.00	52.56	942900
1997-12-02	52.56	52.56	51.00	51.88	737000
1997-12-03	51.88	52.31	51.00	52.19	670400
1997-12-04	52.25	52.44	51.50	51.50	941100
1997-12-05	51.25	51.75	50.69	50.81	800300
1997-12-08	50.63	51.06	49.94	49.94	1048600
1997-12-09	50.00	51.00	49.63	49.63	1334200
1997-12-10	49.13	50.19	49.13	49.50	1222200
1997-12-11	49.25	50.31	48.69	50.00	1486100
1997-12-12	50.25	50.25	48.88	49.19	1200900
1997-12-15	49.69	49.94	49.31	49.63	1223300
1997-12-16	49.88	50.00	48.94	49.31	1130300
1997-12-17	49.44	49.69	48.00	48.06	1769100
1997-12-18	48.25	48.44	47.56	47.56	1524400
1997-12-19	46.25	47.50	45.81	47.31	3032400
1997-12-22	47.50	48.44	47.38	48.38	1121000
1997-12-23	48.38	48.63	47.88	48.06	1578500
1997-12-24	48.19	48.44	47.94	47.94	571100
1997-12-26	48.13	48.25	47.31	47.94	427300
1997-12-29	48.38	48.44	47.69	48.13	781800
1997-12-30	48.50	49.56	48.44	49.50	1082900
1997-12-31	49.38	49.44	48.69	49.31	1081200
1998-01-02	49.13	49.88	49.13	49.81	964800
1998-01-05	49.56	50.06	48.38	49.00	1659700
1998-01-06	49.00	49.00	48.00	48.25	2299900
1998-01-07	47.75	49.50	47.75	49.25	1547800
1998-01-08	48.94	49.06	48.50	48.56	1180700
1998-01-09	48.06	48.50	47.00	47.50	1312100
1998-01-12	46.75	50.25	46.75	50.00	1506100
1998-01-13	51.56	52.31	51.19	52.25	2603600
1998-01-14	52.13	52.13	51.06	51.25	2121400
1998-01-15	51.06	51.31	50.19	50.75	1278200
1998-01-16	51.44	51.94	51.06	51.94	2495700
1998-01-20	51.94	53.00	51.94	52.88	1345200
1998-01-21	52.75	53.13	51.50	53.06	1908500
1998-01-22	53.06	54.25	53.00	53.19	3159700
1998-01-23	53.19	53.50	52.38	52.94	1867700
1998-01-26	53.00	53.13	52.50	52.69	1075400
1998-01-27	52.63	52.75	51.31	52.38	2210500
1998-01-28	52.94	53.44	52.50	52.88	1760300
1998-01-29	52.63	53.50	52.63	53.06	1107200
1998-01-30	53.06	53.25	52.00	52.19	1183200
1998-02-02	53.00	54.19	52.94	54.19	1176100
1998-02-03	53.94	54.38	53.75	54.25	709600
1998-02-04	54.06	54.69	54.00	54.50	875100
1998-02-05	54.88	55.25	54.63	55.25	1287800
1998-02-06	55.44	55.63	54.56	54.88	1422200
1998-02-09	54.88	54.94	53.88	54.25	572400
1998-02-10	54.19	54.69	53.75	53.94	878700
1998-02-11	54.25	54.25	52.56	53.13	1200200
1998-02-12	53.06	54.31	52.56	53.94	1463200
1998-02-13	53.50	54.88	53.13	54.50	818300
1998-02-17	54.38	55.19	54.13	54.38	793000
1998-02-18	54.13	55.56	54.06	55.44	1151500
1998-02-19	55.63	56.00	55.25	55.38	913200
1998-02-20	55.13	55.50	54.13	55.00	1743300
1998-02-23	54.88	55.06	54.44	54.81	939400
1998-02-24	54.88	55.06	54.06	54.38	823800
1998-02-25	54.63	55.44	54.13	55.06	896200
1998-02-26	55.25	56.06	55.06	55.94	1127800
1998-02-27	56.00	56.25	55.00	55.69	1008300
1998-03-02	55.75	56.44	55.50	56.13	917300
1998-03-03	55.88	57.06	55.88	56.81	1026600
1998-03-04	56.75	57.19	56.25	57.19	1049200
1998-03-05	56.94	57.38	56.13	56.56	1374400
1998-03-06	56.63	57.56	56.63	57.38	1324600
1998-03-09	57.19	57.94	57.19	57.50	1159800
1998-03-10	57.63	58.69	57.50	58.69	1540100
1998-03-11	58.75	59.44	58.63	58.94	735900
1998-03-12	57.00	57.25	56.56	57.13	1923600
1998-03-13	51.13	51.63	49.75	50.69	13895000
1998-03-16	50.50	51.00	50.13	50.31	4926600
1998-03-17	50.00	50.13	49.19	49.56	4686000
1998-03-18	49.50	50.31	49.38	50.19	5646000
1998-03-19	50.19	51.13	49.88	50.00	2422100
1998-03-20	50.44	50.50	49.63	49.81	2319700
1998-03-23	49.94	50.63	49.44	49.94	2160200
1998-03-24	50.13	50.63	49.63	50.38	2070000
1998-03-25	50.13	50.19	49.69	50.06	2732100
1998-03-26	49.69	50.06	49.50	49.63	2078400
1998-03-27	49.75	50.13	49.56	49.69	1861800
1998-03-30	50.13	50.25	49.88	50.13	1838800
1998-03-31	50.06	51.00	50.06	50.13	2772500
1998-04-01	50.38	50.38	49.63	50.00	2197500
1998-04-02	50.00	51.00	49.25	50.94	2571100
1998-04-03	50.75	50.75	50.00	50.19	1756100
1998-04-06	50.31	50.88	50.06	50.38	1538300
1998-04-07	50.13	50.19	49.50	49.88	2163000
1998-04-08	49.88	49.94	48.38	48.69	2567500
1998-04-09	49.06	49.38	48.06	48.44	2373000
1998-04-13	48.44	48.44	47.25	48.00	3219700
1998-04-14	48.00	49.38	48.00	49.31	3910700
1998-04-15	49.31	49.88	48.50	49.06	3160900
1998-04-16	49.00	49.19	48.44	48.50	1375000
1998-04-17	48.88	49.19	48.25	49.19	1538600
1998-04-20	48.38	49.00	48.38	48.69	1720300
1998-04-21	49.25	50.75	49.13	50.31	2484400
1998-04-22	50.25	50.94	50.00	50.06	2255100
1998-04-23	50.06	51.94	50.06	51.06	2635700
1998-04-24	51.94	52.00	50.94	51.06	1752500
1998-04-27	50.50	50.69	49.56	49.88	2245700
1998-04-28	49.94	50.38	49.38	49.63	1400300
1998-04-29	49.75	49.88	49.25	49.81	1353700
1998-04-30	50.50	51.38	50.38	50.75	2332500
1998-05-01	50.63	50.75	49.75	50.00	1649600
1998-05-04	50.00	51.13	49.88	50.75	1452300
1998-05-05	50.75	51.63	50.50	51.19	1798300
1998-05-06	51.06	51.19	50.13	50.31	1273700
1998-05-07	50.50	50.50	49.75	50.00	1441200
1998-05-08	49.75	50.50	49.75	50.00	1828300
1998-05-11	50.00	51.19	49.94	50.63	1808800
1998-05-12	50.88	52.44	50.69	52.13	1971000
1998-05-13	51.75	52.06	50.94	51.69	1311500
1998-05-14	51.56	52.00	50.94	51.00	964100
1998-05-15	51.00	51.00	50.31	50.50	1303300
1998-05-18	50.56	51.75	50.50	51.06	946400
1998-05-19	51.06	51.13	50.38	50.88	732700
1998-05-20	50.88	51.56	50.00	51.56	2377400
1998-05-21	51.50	51.50	51.00	51.38	958600
1998-05-22	51.13	51.25	50.38	50.88	970400
1998-05-26	50.75	51.56	50.06	50.13	1148600
1998-05-27	49.94	50.25	49.88	50.19	1800200
1998-05-28	50.00	50.56	49.94	50.00	1117400
1998-05-29	50.25	50.25	49.56	49.56	1509800
1998-06-01	49.50	50.81	49.06	50.81	1707600
1998-06-02	50.56	50.63	49.88	50.06	1014600
1998-06-03	49.75	50.19	49.38	49.50	1247400
1998-06-04	49.06	49.38	48.81	48.88	1750500
1998-06-05	48.94	50.31	48.88	50.19	1047900
1998-06-08	50.00	50.13	49.81	49.81	1340200
1998-06-09	49.75	50.00	48.88	49.13	1262800
1998-06-10	48.88	49.38	48.00	48.25	1650900
1998-06-11	48.00	48.00	47.00	47.19	1512300
1998-06-12	46.88	47.31	46.00	46.88	1858400
1998-06-15	45.38	46.75	45.38	45.63	1140900
1998-06-16	45.94	46.00	44.88	44.88	1794500
1998-06-17	44.88	46.69	44.88	46.50	1072200
1998-06-18	46.38	46.88	46.00	46.50	867000
1998-06-19	46.38	46.69	45.75	45.88	1113700
1998-06-22	45.63	46.38	45.63	45.81	875600
1998-06-23	45.94	46.63	45.69	46.00	917800
1998-06-24	46.00	46.44	45.13	46.13	1419400
1998-06-25	46.31	46.38	45.00	45.31	1856800
1998-06-26	45.00	45.06	44.44	44.75	1983600
1998-06-29	45.25	45.31	44.75	44.88	1574600
1998-06-30	44.75	46.31	44.75	45.88	1377300
1998-07-01	46.13	47.25	46.00	47.00	1556400
1998-07-02	46.44	47.56	46.31	47.44	1183000
1998-07-06	47.44	48.25	47.38	48.25	748000
1998-07-07	48.25	48.38	47.81	48.00	933400
1998-07-08	47.75	48.38	47.25	48.25	1134300
1998-07-09	47.50	47.75	46.63	46.63	3051300
1998-07-10	46.63	46.75	46.13	46.69	1193200
1998-07-13	46.13	46.69	45.19	45.44	1515300
1998-07-14	45.50	46.19	45.38	45.56	955000
1998-07-15	47.19	48.38	46.81	48.25	2513100
1998-07-16	48.25	48.44	47.75	48.44	1046100
1998-07-17	48.50	48.75	47.56	48.00	1819300
1998-07-20	48.00	49.44	48.00	49.06	1112200
1998-07-21	48.81	49.13	48.19	48.25	1827800
1998-07-22	48.00	48.25	47.25	47.38	1447800
1998-07-23	46.88	47.38	46.56	46.69	1474600
1998-07-24	47.94	47.94	45.69	45.75	1307600
1998-07-27	45.75	47.13	45.75	47.06	2389400
1998-07-28	46.81	47.50	46.75	47.00	2603000
1998-07-29	47.50	47.50	46.75	47.06	1193800
1998-07-30	47.00	47.69	47.00	47.25	1893800
1998-07-31	47.13	47.25	44.19	44.94	3743300
1998-08-03	44.94	45.81	44.31	44.31	2738800
1998-08-04	44.63	45.38	42.31	42.38	3201600
1998-08-05	42.31	43.00	40.88	42.00	2663700
1998-08-06	41.75	41.88	41.00	41.25	1302900
1998-08-07	41.44	42.88	41.31	42.19	1220200
1998-08-10	42.00	42.25	41.63	42.00	856800
1998-08-11	41.50	42.31	41.19	41.63	1741800
1998-08-12	41.88	42.81	41.75	41.81	1071200
1998-08-13	41.75	42.06	40.38	40.44	1115300
1998-08-14	41.50	41.75	40.75	40.75	1142200
1998-08-17	40.06	42.50	40.06	42.00	1253400
1998-08-18	42.00	42.38	41.00	41.81	1262400
1998-08-19	41.69	42.06	40.13	40.13	1581200
1998-08-20	40.13	40.38	39.63	39.69	2110200
1998-08-21	39.44	40.88	39.44	40.50	1730600
1998-08-24	40.06	41.19	40.06	41.00	1590100
1998-08-25	40.94	41.75	40.88	41.38	1539800
1998-08-26	41.00	41.50	40.31	40.94	1519500
1998-08-27	40.25	40.88	38.88	39.06	2591600
1998-08-28	39.13	39.94	39.06	39.50	1467600
1998-08-31	39.75	40.25	37.94	38.06	1537100
1998-09-01	38.31	38.94	35.88	37.63	2696600
1998-09-02	36.94	39.19	36.88	38.00	1716900
1998-09-03	38.00	38.56	37.81	38.38	1125600
1998-09-04	38.38	39.31	37.44	38.38	1427400
1998-09-08	38.88	40.31	38.63	40.25	1511400
1998-09-09	40.25	40.25	37.50	38.00	2780200
1998-09-10	37.88	37.88	36.81	37.38	1184000
1998-09-11	37.00	37.94	36.44	37.88	1055200
1998-09-14	38.50	39.31	38.25	38.31	1433300
1998-09-15	38.25	39.69	37.94	39.69	1166400
1998-09-16	39.63	40.56	39.13	40.31	1391300
1998-09-17	39.25	40.13	38.63	38.81	1548400
1998-09-18	38.69	38.81	37.75	37.88	2590200
1998-09-21	37.44	39.31	36.94	38.75	1205900
1998-09-22	38.63	39.25	38.25	39.13	1372600
1998-09-23	40.00	41.25	39.38	40.94	1736400
1998-09-24	39.75	42.13	39.75	41.63	1788800
1998-09-25	41.38	44.25	41.13	42.50	1497500
1998-09-28	42.81	43.38	41.81	42.13	1099500
1998-09-29	42.38	43.19	42.06	43.06	1023200
1998-09-30	43.06	43.06	40.38	40.50	1095600
1998-10-01	39.50	40.81	39.44	40.31	1111200
1998-10-02	40.44	43.63	40.44	43.44	1194200
1998-10-05	43.06	43.13	41.88	43.00	1201500
1998-10-06	43.00	43.50	41.69	43.44	1103400
1998-10-07	43.56	43.94	41.75	42.06	1266100
1998-10-08	41.94	44.00	41.00	43.00	1710700
1998-10-09	43.00	45.19	43.00	45.06	1818500
1998-10-12	45.31	46.44	45.25	45.88	1486300
1998-10-13	46.13	46.13	44.56	45.38	1419800
1998-10-14	45.13	45.75	45.00	45.63	616000
1998-10-15	45.38	46.38	44.69	45.94	1020900
1998-10-16	46.25	47.44	46.13	47.00	1623600
1998-10-19	46.50	47.19	46.38	46.94	858600
1998-10-20	46.88	47.81	46.81	47.06	859100
1998-10-21	47.56	47.56	46.31	47.19	548800
1998-10-22	47.25	47.56	46.06	46.38	1069700
1998-10-23	45.38	45.94	44.56	44.75	1128900
1998-10-26	44.94	48.31	44.94	48.00	3086500
1998-10-27	48.00	48.38	47.19	48.25	1248200
1998-10-28	48.00	48.13	45.88	46.75	1741600
1998-10-29	46.50	47.44	46.00	47.44	575900
1998-10-30	47.69	48.38	47.56	48.25	753400
1998-11-02	48.44	48.75	47.81	48.00	611800
1998-11-03	48.25	49.50	48.19	48.81	861400
1998-11-04	49.25	49.63	48.81	49.19	1146600
1998-11-05	48.94	50.00	48.75	49.94	609000
1998-11-06	49.75	49.94	49.38	49.94	709500
1998-11-09	49.81	49.88	48.63	49.31	644000
1998-11-10	49.31	49.75	48.81	49.50	903100
1998-11-11	49.50	49.69	48.50	48.75	881900
1998-11-12	48.13	48.75	48.06	48.44	621500
1998-11-13	48.31	50.19	48.25	49.69	1076500
1998-11-16	49.69	50.25	49.56	49.94	813700
1998-11-17	49.94	50.13	48.50	49.25	862400
1998-11-18	49.75	50.19	49.44	49.75	1083300
1998-11-19	50.00	50.31	49.56	49.88	1120900
1998-11-20	50.13	50.94	49.94	50.38	910400
1998-11-23	50.50	50.75	50.00	50.69	990100
1998-11-24	51.06	52.44	51.06	52.13	2506400
1998-11-25	51.94	52.13	51.50	52.00	1366500
1998-11-27	52.00	52.31	51.88	52.31	401300
1998-11-30	52.06	53.13	51.69	52.63	1230300
1998-12-01	52.13	53.19	52.13	53.00	1407300
1998-12-02	52.75	53.69	52.63	53.69	1149700
1998-12-03	53.44	53.44	52.88	52.88	914600
1998-12-04	53.25	54.00	53.25	53.88	1252100
1998-12-07	53.63	54.56	53.63	54.00	1430100
1998-12-08	53.50	53.50	52.06	53.19	1829500
1998-12-09	52.75	53.00	51.88	52.06	1405200
1998-12-10	52.44	52.50	51.13	51.63	1207700
1998-12-11	51.56	52.25	51.50	52.25	847700
1998-12-14	52.13	53.81	51.44	51.50	1447800
1998-12-15	51.25	52.00	51.13	51.88	1013100
1998-12-16	51.75	52.31	51.44	51.69	1468400
1998-12-17	51.44	52.81	51.44	52.69	1045900
1998-12-18	52.44	53.19	52.44	52.50	1338600
1998-12-21	52.50	53.44	52.31	52.63	1413800
1998-12-22	52.38	54.00	52.31	53.25	1244900
1998-12-23	53.00	54.63	53.00	53.88	1470300
1998-12-24	53.63	54.38	53.63	53.88	439600
1998-12-28	53.75	54.50	52.25	54.50	1118600
1998-12-29	54.44	54.94	54.13	54.94	886800
1998-12-30	54.94	54.94	53.31	54.00	1000900
1998-12-31	53.94	54.50	53.94	54.50	749000
1999-01-04	54.00	54.88	52.75	53.19	1413000
1999-01-05	53.00	53.19	52.63	52.88	1508400
1999-01-06	52.94	53.00	51.75	53.00	1853400
1999-01-07	52.38	53.75	52.38	52.94	1493800
1999-01-08	52.94	54.38	52.94	54.00	1694300
1999-01-11	53.44	53.81	52.50	52.63	1362700
1999-01-12	52.44	52.50	51.19	51.56	2192800
1999-01-13	50.50	51.94	50.38	51.63	1491700
1999-01-14	51.25	52.00	51.13	51.88	2156400
1999-01-15	51.75	52.75	51.44	52.75	2399600
1999-01-19	52.69	52.69	51.00	51.13	1310600
1999-01-20	51.13	51.75	50.88	51.06	1308000
1999-01-21	50.44	51.44	50.19	50.31	1410200
1999-01-22	50.00	50.00	48.00	48.25	1507600
1999-01-25	48.19	50.13	48.13	49.25	1015000
1999-01-26	50.63	51.38	49.19	49.25	2132600
1999-01-27	50.00	50.38	49.44	49.50	2153300
1999-01-28	49.00	49.06	48.06	48.69	2608300
1999-01-29	48.94	50.00	48.69	49.81	1621900
1999-02-01	49.69	50.44	49.56	49.81	1148300
1999-02-02	49.25	49.63	48.13	48.88	2809600
1999-02-03	48.88	49.00	48.25	48.31	2045100
1999-02-04	48.06	48.75	45.25	46.06	6191300
1999-02-05	46.25	48.44	46.06	47.44	2392300
1999-02-08	47.00	47.50	45.75	45.81	1881200
1999-02-09	45.94	47.00	44.81	45.75	1618400
1999-02-10	46.00	47.75	46.00	47.50	1040500
1999-02-11	47.25	48.31	47.19	47.94	1544900
1999-02-12	48.13	49.44	48.13	48.81	1482600
1999-02-16	49.06	49.88	48.38	48.50	1440600
1999-02-17	48.75	49.25	47.94	48.38	1315000
1999-02-18	48.38	49.00	47.81	47.88	1185400
1999-02-19	48.13	48.38	47.25	47.75	1199400
1999-02-22	47.63	49.75	47.56	49.75	1811800
1999-02-23	49.50	49.50	47.38	48.25	914000
1999-02-24	48.31	49.13	48.31	48.31	732200
1999-02-25	48.25	48.38	46.38	47.94	1476300
1999-02-26	47.69	47.75	46.63	47.25	1234300
1999-03-01	47.31	48.25	47.25	47.50	1101500
1999-03-02	47.38	48.00	47.31	47.69	1233300
1999-03-03	47.25	48.31	47.25	47.63	1446400
1999-03-04	47.56	47.88	47.38	47.38	2044000
1999-03-05	47.63	48.50	47.25	48.06	1418600
1999-03-08	48.31	48.31	46.56	47.63	1420700
1999-03-09	47.50	47.88	47.31	47.69	1954300
1999-03-10	47.69	49.19	47.63	49.00	1471000
1999-03-11	49.00	49.75	48.94	49.50	1324400
1999-03-12	50.00	50.94	49.88	50.44	1329900
1999-03-15	50.31	51.00	49.81	49.94	1301400
1999-03-16	49.69	51.00	49.69	50.94	985200
1999-03-17	50.94	50.94	49.81	50.00	815600
1999-03-18	49.56	50.69	49.38	50.44	770400
1999-03-19	50.31	50.50	49.94	49.94	995600
1999-03-22	49.94	50.44	49.69	49.69	566500
1999-03-23	49.94	50.50	48.00	48.19	1216200
1999-03-24	48.44	49.75	48.06	49.50	1168300
1999-03-25	49.25	49.81	48.75	49.19	1148200
1999-03-26	49.00	49.00	47.81	47.81	1050600
1999-03-29	47.88	49.81	47.88	48.44	1415200
1999-03-30	48.00	48.94	47.88	48.38	1421900
1999-03-31	48.63	49.00	47.81	47.94	1064500
1999-04-01	48.31	49.19	48.25	48.75	1018600
1999-04-05	49.00	49.50	48.94	49.31	900100
1999-04-06	49.25	49.69	48.63	49.19	923600
1999-04-07	49.44	49.56	48.69	49.44	868000
1999-04-08	49.25	49.38	48.75	49.25	964100
1999-04-09	49.06	49.31	48.50	49.00	1092400
1999-04-12	48.88	49.25	48.50	48.81	1105000
1999-04-13	48.25	48.88	48.19	48.63	931300
1999-04-14	48.00	50.75	48.00	49.88	1445400
1999-04-15	50.00	50.75	49.63	50.56	1524300
1999-04-16	50.56	51.88	50.44	51.56	1834100
1999-04-19	51.56	54.75	51.56	53.56	2399300
1999-04-20	53.56	54.50	52.88	54.31	2250900
1999-04-21	58.00	59.38	56.56	58.44	6237100
1999-04-22	59.44	60.50	57.34	60.50	4826200
1999-04-23	60.13	60.13	59.06	59.50	3420400
1999-04-26	59.50	61.00	59.25	61.00	2634500
1999-04-27	61.00	61.63	60.63	61.06	1922300
1999-04-28	61.25	61.94	61.00	61.06	1941300
1999-04-29	61.13	63.25	61.06	62.94	1910500
1999-04-30	63.19	63.19	59.44	61.31	2512800
1999-05-03	61.38	61.50	59.94	60.25	1864200
1999-05-04	60.00	60.94	59.75	59.75	3244100
1999-05-05	59.50	60.13	58.44	58.94	2581500
1999-05-06	58.94	61.06	58.75	61.00	2044300
1999-05-07	61.25	63.50	61.19	63.50	2133500
1999-05-10	63.50	64.06	62.63	62.94	2184000
1999-05-11	63.19	63.63	62.81	63.06	1295200
1999-05-12	63.00	63.00	61.38	61.50	1278000
1999-05-13	61.56	61.56	59.88	60.13	914500
1999-05-14	59.50	61.38	59.00	60.50	1221400
1999-05-17	61.19	61.19	60.00	60.13	789800
1999-05-18	60.13	62.13	60.13	61.31	1198600
1999-05-19	61.75	62.50	60.81	60.94	921900
1999-05-20	61.00	61.69	60.19	60.38	1057300
1999-05-21	60.75	61.69	60.56	61.56	1140200
1999-05-24	61.56	63.13	61.50	62.81	1415500
1999-05-25	62.63	63.31	62.38	62.38	2025700
1999-05-26	62.50	62.50	60.06	61.19	1378400
1999-05-27	61.06	61.69	59.00	59.06	1285600
1999-05-28	58.81	60.19	58.31	58.56	1498800
1999-06-01	58.69	60.13	57.88	60.00	1535400
1999-06-02	59.75	60.13	58.50	59.75	1198300
1999-06-03	59.63	59.88	58.25	58.50	676300
1999-06-04	58.44	59.56	58.00	59.38	817800
1999-06-07	59.13	59.25	58.63	58.94	475200
1999-06-08	58.06	58.69	57.88	58.13	757500
1999-06-09	58.19	58.50	57.38	57.75	1052500
1999-06-10	57.38	58.69	57.31	58.38	850400
1999-06-11	59.00	59.44	58.19	59.13	1220600
1999-06-14	59.00	59.94	58.94	59.31	2684400
1999-06-15	57.88	59.00	57.88	58.06	1952800
1999-06-16	59.00	59.44	58.56	59.19	1121200
1999-06-17	58.00	59.03	57.50	57.81	1146500
1999-06-18	57.63	57.88	56.06	56.13	1870300
1999-06-21	57.00	57.13	55.38	55.50	1376300
1999-06-22	55.50	58.25	55.38	57.63	2613000
1999-06-23	57.69	59.38	57.19	58.75	1048100
1999-06-24	58.13	58.25	56.63	57.13	3195400
1999-06-25	57.00	57.25	56.56	56.56	1304300
1999-06-28	57.13	57.38	56.25	56.75	977800
1999-06-29	56.75	57.56	56.50	57.00	2037200
1999-06-30	56.88	57.19	56.50	57.00	1602100
1999-07-01	56.88	57.19	56.13	56.75	1241900
1999-07-02	57.00	57.50	56.75	56.75	1768800
1999-07-06	55.88	56.94	55.88	56.31	1303000
1999-07-07	56.06	56.19	55.38	55.88	1318500
1999-07-08	55.50	55.63	53.06	53.94	2874500
1999-07-09	54.44	54.88	54.31	54.56	2687600
1999-07-12	54.63	54.88	53.63	53.75	1356400
1999-07-13	53.63	55.44	53.31	55.06	2045800
1999-07-14	55.50	55.88	55.06	55.75	1948200
1999-07-15	55.88	56.19	55.00	55.81	2113000
1999-07-16	55.00	55.06	54.25	54.44	3074800
1999-07-19	54.19	55.06	54.13	55.00	1809000
1999-07-20	54.88	56.00	54.75	55.69	1549300
1999-07-21	55.63	57.06	55.38	57.00	2061800
1999-07-22	59.88	62.00	59.38	61.81	4360100
1999-07-23	61.94	61.94	59.75	61.75	2293700
1999-07-26	61.25	61.44	60.81	61.38	1993300
1999-07-27	61.50	62.19	60.44	60.50	1402100
1999-07-28	60.50	61.69	60.44	61.00	843500
1999-07-29	60.25	60.50	59.44	59.75	1426800
1999-07-30	59.88	61.13	59.63	61.00	1339400
1999-08-02	60.75	61.94	60.38	61.81	1317400
1999-08-03	61.56	62.06	61.06	62.06	1454900
1999-08-04	61.94	62.00	60.50	60.50	1795700
1999-08-05	60.25	61.56	59.81	61.56	1203600
1999-08-06	60.50	61.00	59.69	59.81	1331600
1999-08-09	59.81	60.19	58.56	58.63	1145800
1999-08-10	58.38	59.25	58.00	58.38	1381000
1999-08-11	58.31	60.06	58.31	59.44	1365700
1999-08-12	59.44	60.44	59.00	60.00	1181800
1999-08-13	60.13	61.38	60.06	61.13	1269900
1999-08-16	61.00	61.00	59.63	59.81	1068500
1999-08-17	60.81	61.06	60.06	60.94	1499100
1999-08-18	61.00	61.00	59.25	59.88	937400
1999-08-19	59.69	59.75	58.88	59.25	942600
1999-08-20	59.38	59.50	58.50	58.50	1211900
1999-08-23	58.38	58.88	58.31	58.38	1621800
1999-08-24	58.31	59.75	58.06	58.94	1531700
1999-08-25	58.94	59.25	57.63	59.00	1834600
1999-08-26	58.94	60.44	58.88	59.88	1946400
1999-08-27	59.25	60.19	57.50	57.94	1061000
1999-08-30	57.81	58.00	57.06	57.25	735400
1999-08-31	57.50	58.81	56.94	56.94	1683800
1999-09-01	57.19	58.44	57.19	57.50	1444600
1999-09-02	56.75	56.94	55.63	55.63	2611000
1999-09-03	58.00	58.00	56.38	56.50	1734400
1999-09-07	56.50	56.63	55.63	55.63	2401100
1999-09-08	55.31	57.50	54.81	55.63	2903100
1999-09-09	55.81	57.69	55.81	57.00	2534700
1999-09-10	57.06	57.44	55.25	55.25	2212300
1999-09-13	55.31	56.38	55.13	56.00	2091400
1999-09-14	55.81	56.63	55.31	55.63	1729900
1999-09-15	57.25	58.88	57.19	58.38	2629700
1999-09-16	58.88	59.13	57.63	57.88	2232200
1999-09-17	57.94	58.13	56.38	57.13	2123300
1999-09-20	57.00	57.50	56.81	57.13	944200
1999-09-21	56.50	56.50	54.56	55.19	2519800
1999-09-22	55.19	56.25	54.56	55.88	1911800
1999-09-23	55.88	55.88	53.44	54.19	2864700
1999-09-24	53.50	54.50	53.50	54.25	1488800
1999-09-27	54.75	55.56	54.50	54.94	1585400
1999-09-28	53.94	54.56	52.63	54.06	1531100
1999-09-29	54.06	54.50	52.13	53.44	1332500
1999-09-30	52.69	53.81	52.13	52.75	1788600
1999-10-01	52.25	53.00	51.19	52.75	1739000
1999-10-04	53.63	54.38	53.50	54.25	1231500
1999-10-05	53.75	54.88	53.63	54.13	2145100
1999-10-06	54.50	55.63	54.31	54.88	1466600
1999-10-07	54.25	55.88	54.19	55.13	1269600
1999-10-08	55.25	56.31	54.50	54.94	1319500
1999-10-11	54.75	55.38	54.69	54.81	793000
1999-10-12	54.75	55.38	54.50	54.69	1315000
1999-10-13	54.25	54.25	51.44	53.56	2494500
1999-10-14	52.88	53.44	51.75	53.25	1788500
1999-10-15	52.88	52.88	50.81	51.56	1079800
1999-10-18	51.63	54.38	51.63	53.25	1254600
1999-10-19	54.75	54.94	53.31	53.44	1099800
1999-10-20	53.63	56.88	53.56	55.88	1250300
1999-10-21	56.50	60.00	56.38	59.56	3186600
1999-10-22	60.00	60.31	57.81	58.13	2378000
1999-10-25	58.13	59.13	57.75	58.38	942700
1999-10-26	58.13	59.38	57.13	58.56	1385300
1999-10-27	59.50	60.81	59.13	60.31	1405900
1999-10-28	60.75	62.75	60.06	61.94	2221200
1999-10-29	62.50	64.69	62.44	63.00	3005800
1999-11-01	63.75	63.75	61.88	62.00	1723900
1999-11-02	62.19	63.50	62.00	62.13	876400
1999-11-03	62.50	63.00	60.75	61.63	1110200
1999-11-04	61.88	64.31	61.88	64.00	1969100
1999-11-05	64.88	65.75	64.69	65.50	1863100
1999-11-08	64.50	66.06	64.50	65.06	1737100
1999-11-09	65.06	66.31	64.19	64.25	1668400
1999-11-10	63.69	64.38	63.69	64.13	910900
1999-11-11	64.00	65.69	63.31	65.06	1364500
1999-11-12	65.00	65.88	65.00	65.50	1934200
1999-11-15	66.94	67.00	65.38	65.94	1791400
1999-11-16	65.88	67.06	65.75	67.06	1364100
1999-11-17	68.38	69.56	68.06	68.25	2676900
1999-11-18	67.00	67.50	66.06	66.63	2903900
1999-11-19	66.44	66.81	65.88	66.00	1980800
1999-11-22	66.00	67.63	65.63	66.63	2106600
1999-11-23	67.31	67.38	65.56	65.56	1683000
1999-11-24	65.38	66.81	65.31	66.25	1474400
1999-11-26	66.13	67.19	66.13	66.19	465200
1999-11-29	65.94	66.19	64.63	65.13	1684300
1999-11-30	65.63	65.81	63.88	63.94	2424500
1999-12-01	63.63	63.81	62.75	62.88	1730400
1999-12-02	62.88	65.63	62.81	65.19	1194400
1999-12-03	66.69	67.19	66.00	67.13	1910500
1999-12-06	67.13	67.63	66.81	66.94	986800
1999-12-07	67.13	67.81	65.13	65.13	1211400
1999-12-08	65.13	65.81	63.50	64.75	1602400
1999-12-09	64.25	65.44	63.00	63.81	1644100
1999-12-10	64.06	64.13	62.94	63.25	1181800
1999-12-13	62.75	63.06	61.13	62.08	1430900
1999-12-14	61.13	64.94	60.88	64.13	1966900
1999-12-15	64.00	65.44	64.00	64.92	1903400
1999-12-16	65.38	65.38	63.38	64.13	1950800
1999-12-17	63.63	64.50	62.50	63.19	2945200
1999-12-20	63.19	64.50	62.94	63.52	1519400
1999-12-21	64.00	65.56	63.75	65.19	1193100
1999-12-22	65.06	65.38	62.00	62.00	1389800
1999-12-23	63.00	64.88	62.88	64.50	959400
1999-12-27	64.56	65.94	64.31	65.81	964900
1999-12-28	65.56	66.50	64.13	65.00	1175000
1999-12-29	64.94	65.31	64.25	65.13	1354100
1999-12-30	65.25	65.81	64.50	65.00	1137700
1999-12-31	64.88	65.44	64.69	65.44	412400
2000-01-03	64.50	65.00	63.13	63.94	1120200
2000-01-04	63.44	63.81	62.31	63.38	1285300
2000-01-05	63.63	63.88	62.06	63.06	1681000
2000-01-06	63.06	64.31	62.38	64.00	1985500
2000-01-07	65.00	65.94	64.38	65.88	1780200
2000-01-10	66.50	68.00	65.56	67.38	1913200
2000-01-11	68.00	68.13	65.00	65.88	1293700
2000-01-12	65.81	66.00	64.75	65.38	1269000
2000-01-13	65.63	66.50	64.44	65.94	1589300
2000-01-14	66.00	66.00	64.69	65.44	1083600
2000-01-18	65.31	65.31	63.81	64.06	1879100
2000-01-19	65.25	65.38	63.13	64.19	1351200
2000-01-20	64.25	66.00	64.06	64.25	1713300
2000-01-21	66.13	66.13	63.94	64.69	2090800
2000-01-24	64.25	64.38	61.25	63.06	1819500
2000-01-25	64.25	64.25	60.88	62.25	1748000
2000-01-26	63.19	65.56	63.19	64.94	2641400
2000-01-27	64.94	66.06	64.63	65.06	2124100
2000-01-28	64.50	64.94	62.19	63.13	1013300
2000-01-31	63.13	63.13	60.75	62.13	1767200
2000-02-01	61.94	62.63	60.44	61.56	1392300
2000-02-02	60.69	61.69	60.38	61.63	1839500
2000-02-03	60.81	62.44	60.81	62.44	1813700
2000-02-04	62.44	63.00	60.63	61.56	1669600
2000-02-07	61.00	61.50	60.06	61.38	1206600
2000-02-08	62.00	62.94	61.81	61.94	1622200
2000-02-09	61.88	61.88	60.19	61.00	1742700
2000-02-10	60.63	60.63	57.25	58.63	1751900
2000-02-11	58.38	58.44	54.69	57.94	2823100
2000-02-14	58.75	59.00	56.75	57.31	1307800
2000-02-15	56.00	58.56	56.00	58.00	1739800
2000-02-16	57.56	58.06	56.00	57.25	1460100
2000-02-17	57.25	57.75	54.81	55.00	1875000
2000-02-18	54.25	54.88	51.88	52.88	1880500
2000-02-22	53.00	56.25	53.00	55.31	1646300
2000-02-23	55.06	56.13	54.44	54.88	2042400
2000-02-24	55.00	55.50	52.50	53.25	2503700
2000-02-25	52.13	52.69	51.06	51.44	1808800
2000-02-28	51.31	52.63	50.75	51.91	2315700
2000-02-29	52.00	52.50	51.50	51.50	2181800
2000-03-01	51.44	51.50	48.50	48.88	2928900
2000-03-02	49.00	49.75	48.38	49.25	2249600
2000-03-03	49.50	52.63	49.38	51.81	1856600
2000-03-06	50.56	51.13	49.06	50.63	1781900
2000-03-07	42.25	46.56	42.00	45.38	7638100
2000-03-08	46.75	50.06	46.31	49.00	5496700
2000-03-09	49.00	50.19	48.31	50.19	2526300
2000-03-10	50.00	50.31	46.44	47.50	3065000
2000-03-13	46.38	48.00	46.13	47.69	1974700
2000-03-14	47.75	47.88	45.81	46.50	2307700
2000-03-15	46.13	51.75	46.00	50.88	3264500
2000-03-16	52.50	57.38	52.00	55.63	3338200
2000-03-17	54.88	56.94	52.94	54.00	2637200
2000-03-20	54.00	54.69	53.00	53.44	1846100
2000-03-21	53.56	54.94	52.31	53.00	1779500
2000-03-22	51.63	52.75	51.00	51.81	1463100
2000-03-23	51.75	53.81	51.44	53.44	2121800
2000-03-24	53.44	54.94	52.75	53.13	1849700
2000-03-27	53.13	54.00	51.81	52.00	1526800
2000-03-28	51.00	52.50	51.00	51.69	1821700
2000-03-29	51.69	53.31	51.63	53.13	2097800
2000-03-30	53.63	57.81	53.25	56.63	2531100
2000-03-31	56.88	58.25	55.19	56.06	2402500
2000-04-03	56.38	59.31	56.19	59.31	1527600
2000-04-04	59.31	61.38	56.25	59.06	2302500
2000-04-05	59.06	59.06	55.88	55.88	1640000
2000-04-06	56.75	57.06	55.50	56.13	1061400
2000-04-07	56.25	56.88	55.69	56.25	790100
2000-04-10	56.13	58.00	55.81	56.06	1537400
2000-04-11	56.44	58.69	56.13	57.56	1529000
2000-04-12	57.44	60.44	57.44	59.56	2355400
2000-04-13	59.56	60.50	57.50	60.50	2257800
2000-04-14	59.00	59.13	55.94	56.88	1924400
2000-04-17	55.88	58.75	54.00	58.75	2293300
2000-04-18	58.25	59.00	57.00	58.25	2425500
2000-04-19	58.25	58.38	57.56	58.00	1481500
2000-04-20	58.00	60.00	57.63	59.63	1491300
2000-04-24	59.00	60.44	58.88	60.38	1713800
2000-04-25	60.44	61.75	58.88	61.00	3218300
2000-04-26	60.25	60.63	59.44	60.00	2030700
2000-04-27	59.00	59.50	58.19	58.88	1676900
2000-04-28	58.25	58.63	56.31	57.94	1609800
2000-05-01	56.50	58.56	56.50	57.13	1419300
2000-05-02	57.19	58.06	56.19	57.88	1709200
2000-05-03	57.00	57.94	57.00	57.81	1022200
2000-05-04	57.88	58.94	57.06	58.44	1723000
2000-05-05	58.50	59.31	57.81	58.94	1504400
2000-05-08	58.38	59.44	58.25	58.63	856000
2000-05-09	59.13	60.81	58.94	60.44	1165600
2000-05-10	60.00	60.63	59.25	60.00	1474900
2000-05-11	60.25	62.25	59.94	61.56	1339400
2000-05-12	61.31	61.31	59.13	60.22	977900
2000-05-15	60.25	62.00	60.06	61.00	1050900
2000-05-16	61.25	62.50	60.00	61.25	1150500
2000-05-17	60.88	62.94	60.63	62.56	1212900
2000-05-18	61.88	62.06	60.38	60.88	1101400
2000-05-19	59.88	60.50	59.50	60.50	1051000
2000-05-22	61.75	61.75	59.81	60.00	1370900
2000-05-23	59.75	60.06	57.75	59.75	1046300
2000-05-24	59.81	60.81	59.75	59.81	807700
2000-05-25	59.56	59.63	58.06	58.44	1068000
2000-05-26	58.50	58.63	57.31	58.00	773200
2000-05-30	58.13	58.94	58.06	58.63	1378100
2000-05-31	58.50	60.94	58.00	60.50	1914400
2000-06-01	60.00	62.06	59.69	61.25	1694800
2000-06-02	61.25	61.94	59.19	59.94	1058200
2000-06-05	60.00	60.50	59.44	59.63	913500
2000-06-06	59.69	61.13	59.44	60.63	918100
2000-06-07	60.00	60.44	58.63	58.69	1563200
2000-06-08	56.81	59.13	56.81	58.25	2345700
2000-06-09	58.50	59.75	58.50	58.94	1145200
2000-06-12	58.81	59.38	58.63	58.72	1111600
2000-06-13	58.88	58.88	57.19	57.94	1488400
2000-06-14	57.94	59.94	57.94	59.25	1348700
2000-06-15	59.94	60.31	58.88	59.50	1307900
2000-06-16	58.00	58.81	57.38	58.63	1664200
2000-06-19	58.38	59.13	57.56	57.63	1502900
2000-06-20	57.75	57.75	53.31	54.38	3280100
2000-06-21	54.38	55.00	53.00	54.69	2907100
2000-06-22	54.75	55.69	53.56	54.31	2035900
2000-06-23	54.69	55.63	54.19	54.94	1272300
2000-06-26	54.94	56.50	54.75	54.88	1319500
2000-06-27	55.00	56.13	54.50	55.69	2281800
2000-06-28	56.25	56.69	54.06	54.11	2058900
2000-06-29	54.13	57.25	53.50	56.38	2913200
2000-06-30	55.63	57.56	54.38	57.38	3848000
2000-07-03	57.25	58.13	55.88	57.44	745000
2000-07-05	57.69	58.63	56.25	57.63	1698300
2000-07-06	57.69	58.44	56.25	56.25	1786100
2000-07-07	56.88	57.19	55.25	56.13	1135700
2000-07-10	56.13	57.94	56.06	56.94	1229700
2000-07-11	57.63	58.56	57.31	58.31	1023600
2000-07-12	58.25	58.44	56.94	58.31	1243000
2000-07-13	58.94	59.38	58.38	58.88	1480500
2000-07-14	59.81	60.00	58.06	58.19	937800
2000-07-17	59.00	59.25	57.06	57.75	904400
2000-07-18	57.75	57.88	57.00	57.19	1583700
2000-07-19	57.06	57.56	56.69	57.56	967600
2000-07-20	57.50	58.31	57.06	57.50	966700
2000-07-21	57.56	57.75	55.69	56.75	1592500
2000-07-24	58.13	58.25	56.75	56.94	1099900
2000-07-25	57.19	57.88	56.31	57.06	865200
2000-07-26	58.50	60.31	57.44	59.75	3659500
2000-07-27	60.38	60.38	58.69	59.13	1766300
2000-07-28	59.63	60.00	59.06	59.94	1323400
2000-07-31	59.88	60.13	57.38	57.44	1735400
2000-08-01	57.75	59.94	57.50	59.50	1748800
2000-08-02	59.25	61.81	59.13	61.38	1656500
2000-08-03	61.38	61.81	60.31	60.31	1209400
2000-08-04	60.06	60.50	59.19	59.31	1352900
2000-08-07	59.31	60.00	59.00	59.00	1099500
2000-08-08	59.00	59.25	58.19	58.50	1737000
2000-08-09	58.25	58.56	56.69	57.00	2174200
2000-08-10	57.44	58.69	57.31	58.38	1773300
2000-08-11	58.00	59.44	57.81	58.75	971200
2000-08-14	59.00	61.19	59.00	61.00	2317500
2000-08-15	61.00	61.44	59.00	59.63	1415600
2000-08-16	59.63	59.81	58.38	58.38	787500
2000-08-17	58.38	59.00	57.00	57.19	1374400
2000-08-18	57.44	60.25	57.38	60.00	1925100
2000-08-21	59.94	60.88	59.25	59.25	1221000
2000-08-22	59.31	59.50	58.06	58.31	754700
2000-08-23	58.25	58.44	57.56	58.13	752700
2000-08-24	57.94	58.44	57.38	57.50	1001100
2000-08-25	58.00	59.50	57.31	59.19	1120300
2000-08-28	58.75	59.13	58.44	58.63	1075600
2000-08-29	58.38	58.75	58.19	58.38	683500
2000-08-30	58.31	58.44	57.44	57.88	783700
2000-08-31	58.13	59.44	58.00	58.52	1110200
2000-09-01	59.13	59.13	57.75	58.31	932400
2000-09-05	58.31	59.13	58.19	58.94	967100
2000-09-06	58.94	59.19	58.13	58.63	1202000
2000-09-07	58.75	59.00	57.63	58.75	1363200
2000-09-08	58.75	58.75	57.31	57.50	2263800
2000-09-11	57.00	57.06	54.75	55.50	3267100
2000-09-12	55.88	55.94	54.56	55.06	3455100
2000-09-13	55.06	55.44	53.75	53.88	2292500
2000-09-14	52.50	53.38	50.31	51.00	6485500
2000-09-15	50.94	52.19	50.94	51.00	4085100
2000-09-18	50.75	52.88	50.13	51.56	2278100
2000-09-19	51.81	52.25	51.38	51.63	2068200
2000-09-20	51.25	51.38	50.00	50.31	1863000
2000-09-21	50.31	52.06	49.94	51.88	2285300
2000-09-22	54.00	55.06	53.19	54.31	2276300
2000-09-25	54.00	54.00	52.69	53.13	1399200
2000-09-26	53.00	54.13	53.00	53.50	1130500
2000-09-27	53.56	53.75	52.19	53.38	1293900
2000-09-28	54.13	56.94	54.13	56.63	1975100
2000-09-29	56.38	56.63	55.56	55.81	2197100
2000-10-02	55.13	55.38	53.63	55.00	2078800
2000-10-03	55.88	56.63	55.25	55.88	1933700
2000-10-04	56.44	57.25	56.25	56.31	1620100
2000-10-05	56.56	58.00	56.31	57.13	2001200
2000-10-06	58.50	58.88	58.00	58.69	1941100
2000-10-09	58.69	59.31	55.69	56.56	1814300
2000-10-10	56.00	57.00	55.25	55.69	1934800
2000-10-11	55.50	58.50	55.38	58.19	1935300
2000-10-12	58.50	59.50	56.00	56.44	1413100
2000-10-13	56.69	59.00	56.13	57.63	1629300
2000-10-16	58.00	59.88	57.88	59.13	1390700
2000-10-17	59.94	59.94	57.81	58.13	1206400
2000-10-18	58.50	60.75	57.75	60.06	3595600
2000-10-19	59.81	60.06	57.25	59.44	2355200
2000-10-20	59.38	59.81	58.81	59.81	1129100
2000-10-23	59.69	60.19	58.88	58.94	1805400
2000-10-24	59.19	64.00	59.19	64.00	3593900
2000-10-25	63.94	63.94	61.13	62.69	4082000
2000-10-26	62.31	63.25	62.19	62.63	1821300
2000-10-27	62.63	65.75	62.50	65.44	2022700
2000-10-30	65.44	69.00	65.13	67.88	4179600
2000-10-31	67.88	67.88	63.00	66.00	4744800
2000-11-01	66.00	66.81	64.00	65.50	2758700
2000-11-02	64.75	65.00	63.25	63.88	1775100
2000-11-03	63.94	64.88	63.00	64.88	1930100
2000-11-06	65.25	65.81	64.88	64.88	1850900
2000-11-07	64.00	64.88	63.75	64.50	1724600
2000-11-08	64.00	65.38	63.69	64.50	1770500
2000-11-09	65.13	66.56	65.13	66.13	3519800
2000-11-10	66.13	66.44	64.94	65.50	1652000
2000-11-13	65.25	66.75	65.25	66.31	1778600
2000-11-14	65.38	65.81	63.75	64.50	2148600
2000-11-15	65.25	66.50	64.25	65.56	1388900
2000-11-16	64.88	65.19	63.25	64.19	1791400
2000-11-17	64.88	65.63	64.50	65.31	1853600
2000-11-20	65.31	66.88	65.25	66.75	2311400
2000-11-21	66.81	68.19	66.81	68.13	2695000
2000-11-22	68.06	69.88	67.75	69.06	2084600
2000-11-24	69.06	69.31	66.50	67.56	821800
2000-11-27	67.13	67.25	66.25	66.38	1122700
2000-11-28	67.56	68.44	66.75	68.13	1604200
2000-11-29	68.25	70.00	67.50	69.81	1847800
2000-11-30	69.81	70.25	69.13	69.94	2534200
2000-12-01	69.69	71.56	69.50	70.81	2268500
2000-12-04	70.81	73.25	70.76	71.80	2404700
2000-12-05	71.00	71.00	66.00	67.23	3252600
2000-12-06	66.71	68.50	66.71	67.55	1723500
2000-12-07	67.80	69.30	67.72	68.90	1430500
2000-12-08	68.00	68.15	66.26	66.46	2222600
2000-12-11	65.46	66.25	63.91	65.15	2114000
2000-12-12	66.08	67.20	65.74	65.85	1577800
2000-12-13	65.85	66.49	65.10	65.13	1753300
2000-12-14	65.00	65.50	64.45	65.30	1357100
2000-12-15	64.00	66.39	64.00	64.50	2741300
2000-12-18	64.30	66.74	63.76	66.00	1611600
2000-12-19	66.25	67.24	66.10	66.71	1374900
2000-12-20	67.90	67.90	66.35	66.35	2353000
2000-12-21	66.35	68.81	66.10	67.99	1838100
2000-12-22	67.75	68.48	67.16	67.49	1221900
2000-12-26	67.48	67.90	66.15	67.79	1309500
2000-12-27	68.00	71.11	68.00	68.80	2771300
2000-12-28	69.70	71.00	68.19	70.50	1973400
2000-12-29	71.35	71.80	70.41	70.69	1187200
2001-01-02	69.99	71.06	69.20	69.20	2078700
2001-01-03	69.45	70.10	66.11	66.11	2888900
2001-01-04	65.60	66.00	60.50	62.93	6314000
2001-01-05	63.35	66.65	62.28	65.80	2612300
2001-01-08	65.95	67.65	65.95	67.10	1539600
2001-01-09	67.35	67.90	65.85	66.90	1872300
2001-01-10	66.30	67.37	65.43	66.80	1501000
2001-01-11	66.70	67.90	66.01	66.40	2248100
2001-01-12	66.40	66.75	64.46	65.51	1654300
2001-01-16	65.52	66.89	65.52	66.22	1309300
2001-01-17	65.70	65.70	63.20	63.65	2599500
2001-01-18	64.75	65.45	63.74	64.19	1753400
2001-01-19	63.75	64.11	62.13	63.81	2202800
2001-01-22	63.85	64.89	63.07	63.50	1562200
2001-01-23	63.10	63.48	61.51	62.38	2066500
2001-01-24	62.80	64.84	61.80	64.26	3382300
2001-01-25	64.01	66.00	63.75	65.00	2158300
2001-01-26	66.15	66.20	63.92	64.10	1261100
2001-01-29	64.00	64.00	62.70	62.70	1448900
2001-01-30	63.00	64.69	62.83	64.68	1984500
2001-01-31	64.20	65.68	64.10	64.75	1667000
2001-02-01	64.75	66.90	64.75	66.89	1644700
2001-02-02	66.64	66.96	65.47	66.64	1432200
2001-02-05	65.64	67.23	65.64	66.00	1390600
2001-02-06	66.50	67.06	65.70	66.54	1055800
2001-02-07	66.54	67.60	66.03	67.50	1686900
2001-02-08	67.00	67.55	66.70	67.24	1420800
2001-02-09	66.95	68.05	66.41	67.65	1724100
2001-02-12	67.65	68.26	66.91	67.72	1012300
2001-02-13	67.74	68.98	67.40	68.80	1629600
2001-02-14	68.12	68.12	66.85	66.95	1870300
2001-02-15	67.70	69.15	66.60	68.69	2370700
2001-02-16	68.94	70.08	68.94	69.87	2333800
2001-02-20	69.90	71.92	69.61	71.71	2493900
2001-02-21	70.90	70.91	68.79	69.55	1655700
2001-02-22	69.55	70.68	69.25	69.75	1579200
2001-02-23	70.00	70.10	68.80	69.85	1711400
2001-02-26	69.45	70.36	68.34	70.07	1746200
2001-02-27	70.45	71.23	69.85	71.00	1420800
2001-02-28	71.00	71.72	70.31	71.50	2044600
2001-03-01	71.05	71.06	68.70	70.01	1773300
2001-03-02	70.46	71.85	70.27	71.46	3791500
2001-03-05	71.99	71.99	71.02	71.74	2008300
2001-03-06	70.80	70.90	69.83	70.30	1285500
2001-03-07	70.02	71.26	70.02	70.74	1949100
2001-03-08	71.00	72.19	70.62	71.79	2464600
2001-03-09	71.00	71.55	69.79	71.15	1592200
2001-03-12	71.00	71.41	70.48	70.53	1461300
2001-03-13	70.53	70.70	68.57	69.19	2164900
2001-03-14	68.19	69.56	67.75	68.24	1846200
2001-03-15	68.50	68.70	66.87	67.80	1297100
2001-03-16	66.50	68.24	66.50	67.60	1892400
2001-03-19	67.61	67.95	66.96	67.10	1365500
2001-03-20	67.70	70.00	67.13	69.40	2483600
2001-03-21	69.40	69.40	66.60	67.01	3957100
2001-03-22	66.10	66.83	64.02	66.69	3455200
2001-03-23	67.50	67.60	65.72	67.11	3109300
2001-03-26	67.35	67.53	66.15	66.60	2458300
2001-03-27	66.75	67.14	65.98	66.65	2929300
2001-03-28	66.64	68.96	66.15	68.68	2643500
2001-03-29	67.33	67.50	65.30	66.60	3237800
2001-03-30	67.10	68.00	66.30	67.83	1768900
2001-04-02	68.00	68.69	66.45	66.94	1685600
2001-04-03	66.94	66.94	65.40	65.85	1492300
2001-04-04	66.00	66.85	64.80	66.85	2547700
2001-04-05	68.40	68.40	66.00	66.99	1524500
2001-04-06	66.25	66.66	64.58	66.50	1367100
2001-04-09	66.60	67.79	66.55	67.48	1672400
2001-04-10	66.62	67.46	65.50	66.40	1964300
2001-04-11	66.45	66.45	64.45	65.20	1851000
2001-04-12	65.65	66.19	65.01	65.53	1336000
2001-04-16	65.40	66.80	64.56	65.40	1347200
2001-04-17	65.00	65.55	63.00	63.90	2677800
2001-04-18	64.50	64.60	61.76	62.75	3852800
2001-04-19	61.55	63.58	61.55	63.51	2434200
2001-04-20	63.76	64.30	62.85	63.28	2357400
2001-04-23	63.40	63.49	62.57	62.78	1298100
2001-04-24	56.50	58.00	56.34	56.61	11205700
2001-04-25	57.45	58.20	57.26	58.00	5112700
2001-04-26	58.40	58.84	58.11	58.60	3959000
2001-04-27	59.00	59.50	58.80	59.40	2223500
2001-04-30	59.05	59.92	58.90	59.40	2689900
2001-05-01	59.35	59.53	58.56	58.85	3095000
2001-05-02	58.20	58.65	57.70	58.00	2737900
2001-05-03	57.50	58.22	57.19	58.00	2264900
2001-05-04	57.90	58.23	57.46	58.00	1648600
2001-05-07	58.20	58.91	58.01	58.82	1453800
2001-05-08	58.95	59.04	58.08	58.11	1793800
2001-05-09	58.15	58.82	58.15	58.33	1504100
2001-05-10	59.45	59.50	58.49	59.31	2412200
2001-05-11	59.31	59.80	59.25	59.55	1910400
2001-05-14	59.50	59.79	58.71	59.37	1641400
2001-05-15	59.55	59.99	58.83	59.45	1168100
2001-05-16	59.45	61.58	59.20	61.47	1791900
2001-05-17	62.25	62.25	59.60	59.90	2153400
2001-05-18	60.15	60.17	59.70	60.06	2040400
2001-05-21	60.31	60.70	59.70	59.95	2496800
2001-05-22	59.40	60.05	59.26	59.54	1614100
2001-05-23	59.67	60.13	59.51	59.68	1409800
2001-05-24	59.52	60.12	59.35	59.75	1087400
2001-05-25	59.50	59.68	58.90	59.08	1329900
2001-05-29	58.83	60.85	58.74	60.54	1144600
2001-05-30	60.54	60.72	59.50	60.16	890800
2001-05-31	60.00	60.90	59.99	60.45	1354800
2001-06-01	59.90	60.12	59.00	59.92	1310200
2001-06-04	60.45	60.93	59.39	60.85	883000
2001-06-05	60.20	60.95	60.13	60.65	992400
2001-06-06	60.50	61.10	59.74	60.03	1139100
2001-06-07	60.80	61.28	60.24	60.78	1086900
2001-06-08	60.10	60.30	59.12	60.05	1079600
2001-06-11	59.90	60.07	59.58	59.90	1012500
2001-06-12	59.15	60.00	59.15	59.87	1297200
2001-06-13	59.55	60.25	59.53	59.68	856700
2001-06-14	59.52	59.55	58.83	58.86	915800
2001-06-15	57.85	58.65	57.85	57.92	2024900
2001-06-18	58.55	58.55	57.71	57.85	1036800
2001-06-19	57.00	57.00	55.15	55.45	2969100
2001-06-20	55.90	57.48	55.90	57.07	2685600
2001-06-21	57.07	57.27	56.41	56.89	1487200
2001-06-22	56.85	57.16	56.37	56.58	1105200
2001-06-25	57.25	57.25	56.13	56.38	1164500
2001-06-26	56.38	57.35	56.36	56.74	1842400
2001-06-27	56.74	57.27	55.76	56.25	1788500
2001-06-28	57.10	57.15	56.02	56.22	2378600
2001-06-29	56.47	57.00	55.90	55.90	1606200
2001-07-02	56.70	57.49	56.56	57.00	905200
2001-07-03	57.35	57.55	56.72	57.10	646100
2001-07-05	57.25	57.67	57.00	57.51	1614700
2001-07-06	57.75	57.78	56.74	56.83	954300
2001-07-09	56.90	56.90	55.50	55.99	2062500
2001-07-10	56.00	56.00	55.00	55.25	2243000
2001-07-11	56.00	56.00	54.85	55.10	1428700
2001-07-12	55.07	55.32	54.75	55.03	1340100
2001-07-13	54.00	54.65	53.30	53.93	3655500
2001-07-16	54.90	54.97	54.45	54.49	2108400
2001-07-17	54.84	56.15	54.75	55.65	2091200
2001-07-18	55.65	56.50	55.00	56.39	1965100
2001-07-19	56.05	56.56	56.05	56.56	1708500
2001-07-20	56.53	57.56	56.53	57.50	1488100
2001-07-23	57.51	57.55	56.18	57.14	1372400
2001-07-24	57.00	57.30	56.65	56.71	1368900
2001-07-25	56.72	59.95	56.71	59.50	2774600
2001-07-26	59.50	59.75	58.80	59.65	1095200
2001-07-27	59.90	59.90	58.60	58.75	1198400
2001-07-30	59.05	60.40	58.60	60.28	1306800
2001-07-31	60.28	61.98	60.25	60.81	1715800
2001-08-01	60.90	61.33	60.60	60.90	1390700
2001-08-02	61.15	61.80	60.98	61.55	1276700
2001-08-03	61.65	62.05	60.66	61.10	940900
2001-08-06	60.85	61.20	60.16	60.30	898300
2001-08-07	60.45	61.00	59.88	60.15	1280000
2001-08-08	59.80	59.99	59.13	59.78	937200
2001-08-09	59.65	60.05	59.00	59.86	1105300
2001-08-10	59.00	60.94	58.90	60.51	1304500
2001-08-13	60.15	61.24	60.15	61.20	766000
2001-08-14	61.20	61.49	59.95	60.49	925700
2001-08-15	60.54	61.58	60.45	60.94	995500
2001-08-16	60.90	62.20	60.86	62.11	1361900
2001-08-17	62.00	62.58	61.30	62.12	1060700
2001-08-20	62.12	63.37	62.12	63.19	1110100
2001-08-21	63.95	64.23	63.75	63.86	1443900
2001-08-22	63.93	63.93	62.13	62.24	1434400
2001-08-23	62.20	63.16	62.18	63.02	1330100
2001-08-24	62.90	63.73	62.55	63.41	827600
2001-08-27	63.40	64.35	63.18	63.50	1189200
2001-08-28	63.65	63.80	62.35	62.53	1213300
2001-08-29	62.26	62.63	62.01	62.13	1088800
2001-08-30	62.40	62.94	62.05	62.35	1707400
2001-08-31	62.40	62.64	62.02	62.05	1509800
2001-09-04	62.45	64.10	62.45	63.31	1230600
2001-09-05	62.80	65.10	62.35	64.84	1794000
2001-09-06	63.90	64.08	63.33	63.38	1851800
2001-09-07	62.55	63.25	62.46	63.08	1237700
2001-09-10	63.00	64.38	62.67	64.00	1628200
2001-09-17	63.25	63.25	61.25	63.18	2171000
2001-09-18	63.00	63.08	61.85	62.00	1881700
2001-09-19	61.60	61.95	59.40	60.15	3116900
2001-09-20	59.30	59.57	58.40	58.40	2334000
2001-09-21	56.60	57.10	54.70	54.70	3308400
2001-09-24	55.90	56.95	55.25	56.30	2475800
2001-09-25	56.30	60.24	56.00	58.96	2872800
2001-09-26	59.60	59.90	58.76	59.37	1311200
2001-09-27	59.50	61.23	59.42	61.10	1716800
2001-09-28	62.10	62.10	61.15	62.00	1887800
2001-10-01	61.65	61.95	60.92	61.00	1626800
2001-10-02	60.65	60.83	60.15	60.70	1807500
2001-10-03	60.40	61.05	59.81	61.05	1342100
2001-10-04	61.05	61.08	59.57	60.30	1287600
2001-10-05	60.15	61.47	59.76	61.24	1469200
2001-10-08	60.94	61.20	60.26	61.03	606500
2001-10-09	61.04	61.20	60.31	61.00	812300
2001-10-10	60.70	62.22	60.53	61.80	1069200
2001-10-11	61.98	61.99	60.20	60.80	1469000
2001-10-12	60.40	60.67	59.55	60.09	974200
2001-10-15	60.25	60.74	59.70	60.06	687600
2001-10-16	56.10	56.29	55.00	55.58	7079800
2001-10-17	55.95	55.98	54.25	54.25	4030000
2001-10-18	55.00	55.00	54.13	54.15	2482900
2001-10-19	54.55	54.59	52.06	52.24	3479200
2001-10-22	52.90	53.50	52.84	53.22	2534800
2001-10-23	54.00	54.65	53.22	54.36	2248500
2001-10-24	55.05	55.34	54.51	54.80	2376500
2001-10-25	54.74	55.96	54.67	55.90	1680200
2001-10-26	56.40	56.40	55.41	55.68	1265600
2001-10-29	55.73	55.74	54.61	54.61	1005700
2001-10-30	54.85	55.58	54.25	55.42	1647700
2001-10-31	56.25	56.30	55.43	55.51	2198100
2001-11-01	56.10	56.48	55.14	56.40	1029600
2001-11-02	56.15	56.80	56.02	56.35	923400
2001-11-05	57.20	57.20	56.20	56.77	1605500
2001-11-06	57.00	57.00	55.60	56.55	1481900
2001-11-07	56.60	57.10	56.35	56.85	1285100
2001-11-08	56.60	56.74	55.50	56.00	1637500
2001-11-09	56.00	56.15	55.40	55.90	982400
2001-11-12	56.30	56.30	55.00	55.52	776600
2001-11-13	56.38	56.50	56.00	56.22	1337500
2001-11-14	56.90	58.95	56.66	57.15	1222200
2001-11-15	57.23	57.99	57.16	57.75	1468900
2001-11-16	57.30	57.97	56.52	57.20	1313700
2001-11-19	57.75	58.08	57.27	57.42	1053700
2001-11-20	58.00	58.00	57.10	57.37	1156500
2001-11-21	57.65	57.65	56.04	56.24	1044900
2001-11-23	57.20	57.30	56.72	57.15	501000
2001-11-26	57.60	57.60	56.95	57.10	888000
2001-11-27	57.10	57.50	56.51	56.55	1647200
2001-11-28	56.80	57.35	56.50	56.69	1853800
2001-11-29	57.10	57.10	55.20	55.84	1672300
2001-11-30	55.75	58.70	55.41	58.17	2816300
2001-12-03	57.80	57.90	57.00	57.40	1488700
2001-12-04	58.10	58.10	56.30	57.55	1777200
2001-12-05	57.05	58.48	57.00	58.15	1573300
2001-12-06	57.80	58.64	57.76	57.90	2046700
2001-12-07	58.00	58.03	57.15	57.70	1647700
2001-12-10	57.71	58.30	57.10	57.68	1589600
2001-12-11	57.25	57.29	56.35	56.95	1814400
2001-12-12	57.70	57.99	57.35	57.61	1354500
2001-12-13	57.30	58.70	57.00	58.50	1808100
2001-12-14	57.77	58.10	57.30	57.30	1442400
2001-12-17	57.05	59.50	57.05	59.50	1464900
2001-12-18	59.05	59.66	58.00	58.85	1904400
2001-12-19	59.05	59.12	58.22	58.70	1257900
2001-12-20	58.60	59.23	58.60	59.00	1863300
2001-12-21	59.05	59.45	58.96	59.09	2238400
2001-12-24	59.30	59.44	59.11	59.26	481300
2001-12-26	59.26	59.74	59.02	59.50	1129800
2001-12-27	59.20	59.70	59.13	59.64	970700
2001-12-28	59.70	60.03	59.53	59.81	1044900
2001-12-31	59.90	60.20	59.68	59.80	826400
2002-01-02	59.55	59.55	58.97	59.35	1015400
2002-01-03	59.10	59.10	58.65	58.90	1405500
2002-01-04	58.90	58.93	57.79	58.06	1502200
2002-01-07	58.55	58.55	57.10	57.65	2175700
2002-01-08	57.70	57.84	57.05	57.29	1715400
2002-01-09	57.07	57.58	57.07	57.34	2000700
2002-01-10	57.25	57.93	57.20	57.55	1099800
2002-01-11	57.25	57.99	57.20	57.62	1131400
2002-01-14	57.40	58.33	57.29	57.29	1370700
2002-01-15	57.17	58.25	57.17	58.25	1020600
2002-01-16	58.25	58.60	57.90	58.45	978100
2002-01-17	58.45	59.06	58.35	59.00	874000
2002-01-18	59.00	59.00	57.96	58.50	915600
2002-01-22	58.33	58.60	57.90	58.58	1217100
2002-01-23	58.28	58.65	58.10	58.45	1126700
2002-01-24	59.00	59.37	58.65	59.20	1174800
2002-01-25	59.20	60.10	58.89	59.60	1445300
2002-01-28	59.75	59.77	59.35	59.75	929600
2002-01-29	59.55	60.05	58.39	58.88	1186000
2002-01-30	59.35	60.14	59.20	59.33	1718800
2002-01-31	59.33	60.30	59.28	60.30	1474700
2002-02-01	60.10	60.52	59.70	60.25	1258400
2002-02-04	60.35	60.58	59.60	59.78	885100
2002-02-05	59.60	59.84	58.94	59.21	1580600
2002-02-06	59.70	60.13	59.45	59.81	1422200
2002-02-07	59.99	59.99	58.85	58.89	974200
2002-02-08	59.05	59.95	58.15	59.61	971400
2002-02-11	59.25	60.00	59.12	59.74	1577400
2002-02-12	59.86	60.00	59.61	59.95	927600
2002-02-13	59.85	60.22	59.72	60.05	987200
2002-02-14	60.20	60.25	59.58	60.04	907100
2002-02-15	60.04	61.35	59.95	60.99	1792100
2002-02-19	60.99	61.39	60.55	60.55	1378200
2002-02-20	60.95	62.65	60.72	62.35	1535100
2002-02-21	62.58	62.85	61.02	61.10	1787300
2002-02-22	61.10	63.41	60.86	62.90	1734000
2002-02-25	63.40	63.49	62.60	63.22	1251700
2002-02-26	63.44	63.45	62.30	62.98	1440500
2002-02-27	63.20	63.33	62.11	62.77	1169400
2002-02-28	63.15	63.45	62.29	62.60	1447100
2002-03-01	63.15	63.95	62.90	63.93	1053700
2002-03-04	64.00	64.16	63.07	63.72	1363200
2002-03-05	63.55	63.56	62.10	62.50	1558300
2002-03-06	62.05	63.58	62.05	63.12	1140900
2002-03-07	62.79	62.95	62.01	62.49	1220100
2002-03-08	62.55	63.10	62.00	62.78	963900
2002-03-11	62.65	62.65	61.56	61.90	961900
2002-03-12	61.15	64.00	60.96	63.65	1852900
2002-03-13	63.40	63.47	62.46	63.41	1447000
2002-03-14	63.65	63.67	62.95	63.24	939900
2002-03-15	63.75	64.85	63.25	64.85	1745600
2002-03-18	64.75	64.76	64.11	64.35	1292300
2002-03-19	64.52	65.35	64.50	64.70	1489100
2002-03-20	64.71	64.87	64.11	64.44	936800
2002-03-21	64.30	64.45	63.01	63.39	1316600
2002-03-22	63.75	64.19	63.45	63.67	1110400
2002-03-25	63.24	64.00	63.11	63.44	656300
2002-03-26	63.55	64.37	63.40	63.98	960500
2002-03-27	63.99	64.35	63.75	64.13	789000
2002-03-28	63.95	64.80	63.72	64.65	1087300
2002-04-01	63.40	63.61	63.09	63.41	1071800
2002-04-02	63.60	64.61	63.20	64.60	1141100
2002-04-03	64.65	64.90	63.50	64.15	1076700
2002-04-04	64.20	64.65	63.83	64.50	1047700
2002-04-05	64.50	64.64	63.71	64.05	949900
2002-04-08	63.80	64.41	63.75	64.35	886700
2002-04-09	64.10	64.44	63.80	64.40	958500
2002-04-10	64.80	65.98	64.60	65.98	1210600
2002-04-11	65.98	65.98	64.86	65.02	1657800
2002-04-12	65.01	66.22	65.01	66.22	987000
2002-04-15	66.22	66.22	64.75	64.83	1696800
2002-04-16	65.00	65.87	65.00	65.87	1002900
2002-04-17	65.65	65.65	64.83	64.96	1090700
2002-04-18	64.60	64.98	64.33	64.47	1195600
2002-04-19	65.10	65.20	64.81	65.03	975800
2002-04-22	65.11	65.82	65.00	65.00	1463100
2002-04-23	65.10	65.15	64.00	64.08	1938900
2002-04-24	65.50	66.25	65.00	65.25	2183600
2002-04-25	65.10	65.61	64.20	64.25	2186900
2002-04-26	64.60	65.23	64.40	65.06	1412500
2002-04-29	65.23	65.24	63.60	63.74	1562500
2002-04-30	63.40	65.80	63.30	65.12	2030300
2002-05-01	65.00	65.15	64.10	64.80	1460600
2002-05-02	64.56	66.35	64.56	66.35	1631300
2002-05-03	66.15	66.32	65.43	65.43	1134800
2002-05-06	65.69	65.80	65.31	65.32	1291800
2002-05-07	65.70	65.80	64.59	64.59	1381700
2002-05-08	64.70	66.00	64.60	65.92	1624500
2002-05-09	65.67	66.45	64.77	64.84	1288800
2002-05-10	65.35	66.49	65.15	65.35	1459600
2002-05-13	65.55	66.50	65.55	66.46	1272200
2002-05-14	66.60	66.79	65.82	66.05	1073800
2002-05-15	65.60	66.25	65.25	66.05	1196000
2002-05-16	66.25	66.49	65.67	66.28	1011900
2002-05-17	65.80	66.23	65.45	66.00	843500
2002-05-20	65.81	66.10	65.20	65.40	1148200
2002-05-21	65.40	65.97	65.11	65.30	1012500
2002-05-22	65.10	65.81	65.06	65.80	1183700
2002-05-23	66.20	66.24	65.43	66.00	1240700
2002-05-24	66.09	66.18	65.07	65.15	729800
2002-05-28	65.11	65.36	64.66	64.85	1115500
2002-05-29	64.86	65.00	63.44	64.43	2159100
2002-05-30	64.22	65.01	63.98	64.72	1097400
2002-05-31	64.85	65.26	64.80	64.92	1218900
2002-06-03	64.92	65.69	64.08	64.08	962100
2002-06-04	64.15	64.82	63.76	64.34	1099100
2002-06-05	63.79	65.51	63.79	65.28	1197700
2002-06-06	65.05	65.45	64.44	64.52	1156500
2002-06-07	64.53	64.92	63.81	64.56	1259400
2002-06-10	64.56	64.96	64.04	64.55	1089700
2002-06-11	64.90	65.65	63.84	63.97	1256500
2002-06-12	64.45	66.00	64.40	65.64	2154400
2002-06-13	65.55	65.60	64.70	64.80	1263700
2002-06-14	64.20	64.90	63.70	64.42	1297300
2002-06-17	64.30	64.85	64.30	64.85	1142000
2002-06-18	64.37	64.90	64.05	64.60	1013100
2002-06-19	64.40	64.86	63.65	63.81	1857100
2002-06-20	63.85	64.83	63.77	64.53	1227000
2002-06-21	63.50	64.23	62.21	62.60	2376000
2002-06-24	62.45	63.50	62.45	62.89	1765400
2002-06-25	63.08	63.48	61.45	61.45	1529600
2002-06-26	61.20	62.95	60.43	62.25	2704300
2002-06-27	62.20	62.96	61.13	62.45	1939100
2002-06-28	62.35	62.99	61.33	62.00	2423600
2002-07-01	62.45	63.35	62.05	62.74	1297300
2002-07-02	62.70	62.73	61.03	61.08	1397900
2002-07-03	61.60	62.32	60.53	61.30	1762200
2002-07-05	61.45	63.06	60.98	63.06	690700
2002-07-08	63.25	63.40	61.28	61.49	1665200
2002-07-09	62.10	62.45	60.68	60.74	1301500
2002-07-10	61.50	61.61	59.85	60.00	2032400
2002-07-11	59.45	59.45	56.95	59.00	3872800
2002-07-12	58.79	58.90	56.70	57.50	2295200
2002-07-15	57.60	57.60	54.15	56.26	2506500
2002-07-16	55.41	56.28	54.26	55.55	1974300
2002-07-17	56.00	56.64	54.55	55.11	1667000
2002-07-18	55.50	56.48	53.80	54.45	1461400
2002-07-19	55.05	55.05	52.83	52.98	2439300
2002-07-22	52.98	54.55	52.45	53.00	2130100
2002-07-23	54.40	57.10	53.98	56.01	3357000
2002-07-24	55.10	57.71	55.10	57.60	3450000
2002-07-25	57.40	58.85	57.03	58.37	2539100
2002-07-26	58.37	58.85	57.85	58.57	1861100
2002-07-29	59.10	60.07	58.38	58.86	2414000
2002-07-30	58.86	59.85	58.20	59.24	1754000
2002-07-31	59.57	61.24	58.76	61.05	2244400
2002-08-01	60.90	61.50	60.01	60.30	1695500
2002-08-02	60.10	61.10	59.05	60.00	1693500
2002-08-05	59.40	59.62	58.66	58.67	1383800
2002-08-06	59.40	60.04	58.20	58.47	1325300
2002-08-07	58.83	59.73	58.41	59.63	1404300
2002-08-08	60.00	60.77	59.45	60.60	1388500
2002-08-09	60.20	60.71	59.72	59.84	1240300
2002-08-12	59.59	60.14	58.90	59.88	967500
2002-08-13	59.88	60.40	59.30	59.36	1206400
2002-08-14	59.36	59.97	58.55	59.89	1822400
2002-08-15	59.88	60.10	59.00	59.31	1415400
2002-08-16	58.60	59.65	58.12	59.26	1296900
2002-08-19	58.95	59.75	58.55	58.97	1748500
2002-08-20	58.40	59.63	58.24	59.05	1118600
2002-08-21	59.65	60.00	59.00	59.95	1235500
2002-08-22	59.65	60.00	59.10	59.62	1256700
2002-08-23	59.45	59.85	58.45	58.85	878100
2002-08-26	59.05	59.19	58.18	59.01	907100
2002-08-27	59.00	60.01	58.78	59.39	966800
2002-08-28	59.22	59.59	58.64	58.91	796400
2002-08-29	58.30	59.08	58.18	58.97	1081400
2002-08-30	58.45	61.05	58.42	59.84	1230400
2002-09-03	59.25	59.42	58.33	58.44	1359900
2002-09-04	58.65	59.40	58.53	59.15	1368500
2002-09-05	58.30	59.96	58.25	59.80	1999000
2002-09-06	60.30	60.49	59.29	60.09	1132300
2002-09-09	59.85	60.75	59.61	60.35	1288600
2002-09-10	60.15	60.76	59.95	60.62	870100
2002-09-11	60.85	60.88	60.22	60.39	910800
2002-09-12	59.80	60.00	59.46	59.55	1497500
2002-09-13	59.20	59.42	58.55	59.16	1316000
2002-09-16	58.95	59.44	58.80	59.44	1216000
2002-09-17	59.75	59.90	57.79	57.97	1682500
2002-09-18	57.80	58.24	56.95	57.64	1585700
2002-09-19	57.64	57.95	56.86	57.01	1189800
2002-09-20	57.45	57.91	56.65	57.50	1985200
2002-09-23	56.65	57.60	56.38	57.13	1423600
2002-09-24	56.20	56.68	55.60	55.75	1549700
2002-09-25	56.20	57.35	56.01	56.91	1295500
2002-09-26	57.15	57.96	56.80	57.67	1434100
2002-09-27	57.68	58.17	57.27	57.45	1808800
2002-09-30	57.25	57.25	56.23	56.64	1759500
2002-10-01	56.67	58.16	56.45	57.76	1375600
2002-10-02	57.87	57.90	56.90	56.94	1110300
2002-10-03	56.76	58.18	56.76	57.00	1366000
2002-10-04	57.12	57.30	55.25	55.88	1395500
2002-10-07	55.75	56.80	55.32	55.32	1557700
2002-10-08	55.37	56.03	54.70	54.75	1858100
2002-10-09	54.25	54.78	53.19	53.22	1901000
2002-10-10	53.85	54.60	52.72	54.00	2439000
2002-10-11	54.00	55.24	53.52	55.22	2092800
2002-10-14	55.22	56.12	55.02	55.87	927300
2002-10-15	55.87	57.60	55.87	56.93	1745800
2002-10-16	56.93	57.60	55.95	56.25	1160000
2002-10-17	57.05	57.15	56.20	56.79	1050400
2002-10-18	57.00	57.29	56.57	56.85	1387200
2002-10-21	56.65	56.68	55.72	56.68	1321900
2002-10-22	56.69	56.69	49.70	50.50	12876500
2002-10-23	50.50	51.85	50.50	51.72	4522500
2002-10-24	51.90	51.90	50.35	50.64	2100300
2002-10-25	50.65	51.30	50.32	50.70	2981400
2002-10-28	50.88	50.96	50.00	50.15	2546100
2002-10-29	50.40	51.19	50.25	50.72	2859600
2002-10-30	51.00	51.16	50.61	50.87	3034800
2002-10-31	51.25	51.63	50.80	51.50	2680800
2002-11-01	51.15	51.39	50.66	51.25	1340900
2002-11-04	51.03	51.50	50.02	50.16	2212800
2002-11-05	50.17	51.41	50.11	51.32	2343800
2002-11-06	51.30	51.32	50.22	50.50	2269900
2002-11-07	50.60	51.20	50.41	50.74	1829800
2002-11-08	51.20	51.59	50.44	50.58	1380900
2002-11-11	50.43	50.85	49.98	50.00	1179100
2002-11-12	50.01	50.51	49.54	49.71	1711700
2002-11-13	49.95	50.84	49.37	50.50	1865500
2002-11-14	50.65	50.90	50.37	50.64	1296800
2002-11-15	50.50	51.00	50.46	50.91	1540700
2002-11-18	50.80	50.81	50.27	50.38	1320300
2002-11-19	50.38	51.58	50.38	51.10	1462300
2002-11-20	51.20	51.32	50.35	51.30	1592600
2002-11-21	50.95	51.20	50.15	50.49	2555300
2002-11-22	50.50	51.10	50.44	51.00	2521500
2002-11-25	50.85	50.85	50.07	50.28	1622300
2002-11-26	50.02	50.20	49.44	49.92	2034400
2002-11-27	50.20	50.79	49.94	50.75	1426100
2002-11-29	51.35	51.35	50.10	50.32	850800
2002-12-02	50.75	50.90	49.80	50.77	1629300
2002-12-03	50.93	51.42	50.90	51.00	2051700
2002-12-04	50.85	51.39	50.65	51.15	2853500
2002-12-05	51.16	51.16	48.00	48.30	5355600
2002-12-06	47.80	48.14	46.82	47.40	5005800
2002-12-09	47.60	47.70	45.83	46.60	3658400
2002-12-10	46.40	47.93	46.40	47.93	3549100
2002-12-11	46.50	47.80	46.40	46.78	9038000
2002-12-12	46.12	47.00	45.30	46.05	7051900
2002-12-13	46.06	47.09	46.00	46.75	4303200
2002-12-16	46.76	47.10	46.55	47.05	3148000
2002-12-17	47.00	47.00	46.45	46.79	2036000
2002-12-18	46.95	47.03	46.87	47.00	1884200
2002-12-19	46.70	47.03	46.12	46.35	3269600
2002-12-20	46.40	47.09	46.35	47.08	3097300
2002-12-23	46.47	47.00	46.44	46.85	2040200
2002-12-24	46.43	47.15	46.43	46.97	1131500
2002-12-26	46.90	47.27	46.76	46.83	1325400
2002-12-27	46.87	47.06	46.61	46.70	1056900
2002-12-30	46.80	47.05	46.80	46.96	1739100
2002-12-31	46.90	47.50	46.68	47.47	2377600
2003-01-02	47.78	47.91	47.05	47.45	1999600
2003-01-03	47.45	47.45	46.80	47.24	1979000
2003-01-06	47.21	47.88	46.86	47.74	2023400
2003-01-07	47.35	47.58	46.90	47.09	2080600
2003-01-08	46.95	47.05	46.02	46.45	2751400
2003-01-09	46.50	46.80	46.19	46.75	1922900
2003-01-10	46.50	46.66	46.25	46.30	2483200
2003-01-13	45.90	46.32	45.85	46.17	2742900
2003-01-14	46.10	46.82	46.00	46.60	1943800
2003-01-15	46.40	46.45	45.80	46.18	1887100
2003-01-16	46.25	46.64	46.25	46.34	1408700
2003-01-17	46.45	46.90	45.94	46.05	1734800
2003-01-21	46.06	46.63	45.45	45.45	1771600
2003-01-22	45.46	45.98	45.16	45.44	1681600
2003-01-23	45.77	46.10	45.14	45.43	1694100
2003-01-24	45.41	45.42	44.43	44.78	1890700
2003-01-27	45.00	45.57	44.87	44.92	2943400
2003-01-28	45.50	46.20	45.16	45.91	2033400
2003-01-29	45.30	45.99	45.25	45.60	2014400
2003-01-30	45.90	46.20	45.45	45.50	2072500
2003-01-31	45.38	46.53	45.38	46.32	1786300
2003-02-03	46.32	46.85	46.24	46.75	2130700
2003-02-04	46.55	46.60	45.76	46.35	1531600
2003-02-05	46.40	46.65	45.54	45.72	1710000
2003-02-06	45.40	45.55	45.00	45.27	1875900
2003-02-07	45.27	45.40	44.50	45.00	1603900
2003-02-10	45.00	45.50	44.68	45.18	1654000
2003-02-11	45.04	45.27	44.35	44.76	1677600
2003-02-12	44.92	44.98	44.30	44.67	1276800
2003-02-13	44.55	44.82	43.79	44.51	1525600
2003-02-14	44.55	44.87	43.75	44.54	1899000
2003-02-18	44.54	45.17	44.54	45.02	1253100
2003-02-19	45.34	45.53	45.08	45.40	1459400
2003-02-20	45.60	45.79	45.36	45.55	1762600
2003-02-21	45.90	46.50	45.46	45.98	1538800
2003-02-24	45.95	46.20	45.61	45.69	1332500
2003-02-25	45.70	46.46	45.32	46.22	1625800
2003-02-26	46.05	46.41	45.51	45.58	1595500
2003-02-27	45.66	46.29	45.41	46.19	1960600
2003-02-28	46.25	46.50	45.73	45.83	2129500
2003-03-03	46.00	46.07	45.44	45.50	1540800
2003-03-04	45.70	45.70	45.07	45.12	1520600
2003-03-05	44.78	44.90	43.13	44.40	3159100
2003-03-06	44.30	44.46	43.93	44.40	2336500
2003-03-07	43.50	44.35	43.38	44.03	2166600
2003-03-10	43.40	43.62	42.92	43.39	1941800
2003-03-11	43.23	43.99	43.22	43.59	1692800
2003-03-12	43.48	43.68	43.00	43.51	1715400
2003-03-13	43.98	44.49	43.59	44.10	2259600
2003-03-14	44.20	44.41	43.72	44.11	1713700
2003-03-17	44.15	45.22	44.12	45.20	2190400
2003-03-18	45.70	45.82	45.09	45.50	1944200
2003-03-19	45.74	46.03	45.16	45.45	2211000
2003-03-20	45.33	45.45	44.94	45.09	2340800
2003-03-21	45.40	45.97	45.14	45.65	2641800
2003-03-24	45.38	45.40	44.79	45.05	1541100
2003-03-25	45.04	45.56	44.78	45.22	1623200
2003-03-26	45.22	45.24	44.62	44.86	1557800
2003-03-27	44.40	45.98	44.40	45.40	1758500
2003-03-28	45.28	45.80	45.06	45.65	1371000
2003-03-31	45.10	45.90	44.83	45.46	1601300
2003-04-01	45.90	45.95	45.18	45.55	1925900
2003-04-02	46.40	46.60	45.84	46.39	1987200
2003-04-03	46.47	46.51	45.89	46.13	1458500
2003-04-04	46.15	46.35	45.95	46.28	2380900
2003-04-07	47.55	47.60	46.21	46.41	2298700
2003-04-08	46.27	47.06	46.12	46.75	2048900
2003-04-09	46.70	47.26	46.13	46.24	1977900
2003-04-10	46.23	46.57	45.99	46.36	1391800
2003-04-11	46.66	47.00	46.36	46.52	1197300
2003-04-14	46.95	47.15	46.67	47.11	1485500
2003-04-15	47.35	47.62	47.04	47.41	1810000
2003-04-16	47.63	47.67	46.98	47.05	1696100
2003-04-17	47.00	47.53	46.69	47.48	1609900
2003-04-21	47.36	47.53	47.04	47.25	1728500
2003-04-22	47.40	49.99	47.39	49.90	4315600
2003-04-23	49.53	49.79	49.50	49.76	3310300
2003-04-24	49.60	49.70	49.25	49.61	1932600
2003-04-25	49.50	49.72	49.06	49.19	2156300
2003-04-28	49.10	50.20	49.04	49.96	2179400
2003-04-29	49.94	50.45	49.73	50.23	1989600
2003-04-30	50.35	50.35	49.71	49.77	2588600
2003-05-01	49.81	49.81	48.88	49.76	2028500
2003-05-02	49.76	50.45	49.10	50.41	1823700
2003-05-05	50.38	50.65	50.20	50.59	2178400
2003-05-06	50.82	50.90	49.75	50.13	1979100
2003-05-07	50.00	50.72	50.00	50.58	1500300
2003-05-08	50.20	50.58	49.90	50.00	1440200
2003-05-09	50.40	50.40	49.82	50.37	1438600
2003-05-12	50.37	50.49	50.12	50.23	1561800
2003-05-13	50.55	50.55	49.79	49.79	2034300
2003-05-14	50.00	50.14	49.56	49.96	1950800
2003-05-15	49.96	51.10	49.96	51.04	2599300
2003-05-16	50.90	51.15	50.30	50.30	2246300
2003-05-19	50.05	50.45	49.40	49.61	2136700
2003-05-20	49.45	49.85	49.23	49.67	1820100
2003-05-21	49.67	50.22	49.59	50.16	1727700
2003-05-22	50.16	50.98	50.00	50.85	1447900
2003-05-23	50.85	50.88	50.41	50.64	1672500
2003-05-27	50.30	51.50	50.21	51.12	1729600
2003-05-28	51.52	51.90	51.33	51.56	1884900
2003-05-29	51.91	52.36	51.61	51.87	2333200
2003-05-30	51.86	52.39	51.74	51.93	1887200
2003-06-02	52.50	52.55	51.92	52.05	1731600
2003-06-03	52.08	52.44	51.98	52.34	1510700
2003-06-04	52.15	52.66	51.84	52.36	2173000
2003-06-05	52.37	52.47	51.53	51.97	1684300
2003-06-06	52.60	52.60	51.70	52.16	1794100
2003-06-09	52.22	52.50	52.04	52.50	1337600
2003-06-10	52.98	53.21	52.73	53.03	1849800
2003-06-11	53.03	53.57	52.90	53.51	1653300
2003-06-12	54.00	54.33	53.56	54.09	1712500
2003-06-13	54.09	54.18	52.78	52.92	1714500
2003-06-16	53.35	54.32	52.98	54.28	1477600
2003-06-17	53.88	54.00	53.43	53.50	1682100
2003-06-18	53.50	53.50	52.67	52.95	2432500
2003-06-19	53.28	53.28	52.24	52.40	1729900
2003-06-20	52.30	52.63	52.15	52.47	3078700
2003-06-23	52.42	53.00	51.96	52.86	1858300
2003-06-24	52.86	53.27	52.34	53.01	1589700
2003-06-25	53.01	53.45	52.22	52.30	2738700
2003-06-26	52.13	52.30	51.66	51.93	1591500
2003-06-27	52.15	52.48	51.50	51.96	1511400
2003-06-30	51.95	52.61	51.87	52.14	1824600
2003-07-01	52.27	52.44	51.54	52.25	1219400
2003-07-02	52.65	52.65	51.90	52.29	1800400
2003-07-03	52.00	52.34	51.56	52.04	742200
2003-07-07	52.17	52.56	52.10	52.45	1064200
2003-07-08	52.07	52.83	51.91	52.70	1392800
2003-07-09	52.78	52.95	52.32	52.40	2041500
2003-07-10	52.30	52.76	52.13	52.50	1317200
2003-07-11	52.50	52.73	52.11	52.60	1015300
2003-07-14	52.75	52.87	52.03	52.26	1089900
2003-07-15	52.28	52.44	51.55	51.78	1423600
2003-07-16	52.14	52.18	51.15	51.40	1667600
2003-07-17	51.40	51.53	50.25	50.50	2591200
2003-07-18	50.50	50.77	50.30	50.60	1564600
2003-07-21	50.50	50.98	49.90	50.16	1861500
2003-07-22	50.50	51.24	50.05	51.15	1496000
2003-07-23	51.15	51.30	49.80	50.30	3742100
2003-07-24	50.40	50.49	49.88	50.08	2610800
2003-07-25	49.85	49.90	49.20	49.59	2104700
2003-07-28	49.33	49.52	48.59	48.96	2198300
2003-07-29	49.05	49.50	48.63	48.77	1920800
2003-07-30	48.67	48.85	47.80	48.50	2055700
2003-07-31	49.00	49.15	48.20	48.40	2013200
2003-08-01	48.10	48.15	47.14	47.38	3115100
2003-08-04	47.50	48.49	47.04	48.13	1876700
2003-08-05	48.04	48.49	47.74	48.04	1340600
2003-08-06	47.80	48.55	47.61	48.00	1543000
2003-08-07	48.01	48.40	47.91	48.12	1637600
2003-08-08	48.25	48.51	47.80	48.46	1441300
2003-08-11	48.27	48.68	48.00	48.38	1093800
2003-08-12	48.78	49.00	48.26	48.60	1428200
2003-08-13	48.93	48.99	48.43	48.91	1452600
2003-08-14	49.24	50.26	49.05	50.26	3005000
2003-08-15	50.26	50.40	49.80	50.24	1079200
2003-08-18	50.11	50.30	49.91	50.07	1274100
2003-08-19	50.05	50.45	49.95	50.38	1673200
2003-08-20	50.35	50.87	50.24	50.26	1384200
2003-08-21	50.33	51.15	50.25	50.80	1715600
2003-08-22	50.79	50.95	49.60	49.70	1291600
2003-08-25	49.70	50.19	49.60	50.19	1734600
2003-08-26	49.84	50.24	49.55	50.22	1383400
2003-08-27	49.97	50.55	49.95	50.40	1369000
2003-08-28	50.25	50.91	49.98	50.81	1089100
2003-08-29	50.49	51.21	50.48	51.11	1250600
2003-09-02	51.11	51.89	51.02	51.79	1295400
2003-09-03	51.55	52.35	51.46	52.15	1955000
2003-09-04	52.15	52.47	51.45	51.79	1921400
2003-09-05	51.79	51.79	51.00	51.27	1533500
2003-09-08	51.28	51.64	51.19	51.21	1955300
2003-09-09	50.80	51.18	50.76	50.76	2178200
2003-09-10	50.66	50.71	50.30	50.43	1605800
2003-09-11	50.57	50.57	50.21	50.22	1370100
2003-09-12	50.22	50.38	49.90	50.30	1532300
2003-09-15	50.40	51.13	50.38	50.91	1366600
2003-09-16	50.95	51.36	50.55	51.32	1846200
2003-09-17	51.25	51.25	50.76	50.97	1087000
2003-09-18	51.15	51.43	51.02	51.32	1729200
2003-09-19	51.27	51.43	51.06	51.06	1985200
2003-09-22	50.90	51.01	50.42	50.70	885800
2003-09-23	50.85	51.17	50.71	51.07	885400
2003-09-24	50.85	51.04	49.96	50.18	1690600
2003-09-25	50.36	50.90	50.24	50.43	1494400
2003-09-26	50.43	50.99	50.10	50.82	1363700
2003-09-29	50.98	51.07	50.53	50.95	1215400
2003-09-30	50.90	51.33	50.47	51.32	1766900
2003-10-01	51.34	52.20	51.17	52.20	1642800
2003-10-02	52.15	52.25	51.87	52.09	1835600
2003-10-03	52.77	52.95	51.91	51.94	1783400
2003-10-06	51.93	52.29	51.79	52.04	644100
2003-10-07	51.93	52.09	51.72	51.95	1191100
2003-10-08	52.16	52.25	51.60	51.76	1225700
2003-10-09	51.90	52.48	51.58	51.70	2008000
2003-10-10	51.68	51.86	51.52	51.65	1048200
2003-10-13	51.65	51.96	51.37	51.76	722500
2003-10-14	51.76	52.12	51.52	52.01	1011100
2003-10-15	51.97	52.30	51.70	51.82	1033400
2003-10-16	51.70	52.16	51.67	52.00	1300500
2003-10-17	52.25	52.42	51.88	52.17	1241000
2003-10-20	52.34	52.34	51.17	51.51	1128700
2003-10-21	51.51	51.51	50.85	51.02	1275100
2003-10-22	50.77	51.72	50.75	51.28	1348300
2003-10-23	51.34	51.98	51.03	51.94	1397500
2003-10-24	51.35	51.60	50.77	51.40	1248500
2003-10-27	51.41	51.67	50.98	51.21	1421900
2003-10-28	51.20	51.94	51.03	51.94	1263600
2003-10-29	51.95	52.21	51.68	52.21	1135000
2003-10-30	52.65	52.95	52.20	52.85	1775700
2003-10-31	52.83	53.24	52.77	52.81	1386800
2003-11-03	52.90	53.55	52.84	53.37	1591500
2003-11-04	53.37	53.56	52.50	52.86	1952800
2003-11-05	53.00	53.35	52.81	53.00	1303200
2003-11-06	53.00	53.21	52.51	53.00	1008900
2003-11-07	53.00	53.09	52.61	52.88	1385300
2003-11-10	52.77	53.39	52.77	53.17	1104000
2003-11-11	52.98	53.60	52.92	53.41	812500
2003-11-12	53.32	53.94	53.16	53.82	1369100
2003-11-13	53.82	53.82	52.64	53.47	1626400
2003-11-14	53.72	54.04	53.45	53.71	1220700
2003-11-17	53.71	53.71	53.06	53.43	1038600
2003-11-18	53.29	53.56	53.07	53.51	1183000
2003-11-19	53.30	53.84	53.20	53.53	992000
2003-11-20	53.53	53.53	52.93	53.03	1258400
2003-11-21	53.40	53.60	53.08	53.47	1173600
2003-11-24	53.70	54.20	53.30	53.64	1412600
2003-11-25	53.32	54.16	53.17	53.84	1810500
2003-11-26	53.83	54.04	53.41	54.00	1530600
2003-11-28	54.00	54.44	53.95	54.22	584300
2003-12-01	54.60	55.33	54.31	55.33	2285500
2003-12-02	55.37	56.07	55.31	55.78	2682200
2003-12-03	55.60	56.45	55.45	56.10	1911900
2003-12-04	56.17	56.60	56.05	56.46	2060800
2003-12-05	56.50	57.13	56.09	56.70	1382500
2003-12-08	56.52	56.84	56.46	56.80	1387100
2003-12-09	56.80	57.15	56.56	56.80	2202400
2003-12-10	56.94	57.13	56.50	56.88	1728800
2003-12-11	56.86	57.04	56.68	56.90	1185400
2003-12-12	56.85	57.75	56.80	57.75	1499900
2003-12-15	58.00	58.00	56.90	56.90	2512100
2003-12-16	56.25	58.07	56.25	57.68	2168900
2003-12-17	57.69	58.10	57.56	58.00	1302400
2003-12-18	58.15	58.38	57.76	57.82	1651500
2003-12-19	57.81	58.03	57.21	57.44	2857600
2003-12-22	57.55	57.74	57.07	57.62	1655800
2003-12-23	57.62	58.27	57.62	58.10	1389700
2003-12-24	58.05	58.40	57.90	58.05	514700
2003-12-26	58.05	58.35	58.03	58.31	354200
2003-12-29	58.49	58.99	58.11	58.99	1055600
2003-12-30	58.65	58.90	58.43	58.84	794000
2003-12-31	58.85	59.30	58.85	59.09	996900
2004-01-02	59.13	59.37	58.45	58.65	1060700
2004-01-05	58.69	59.05	58.25	58.68	1690900
2004-01-06	57.75	57.99	57.46	57.82	2239500
2004-01-07	57.97	59.10	57.60	58.51	2533200
2004-01-08	58.72	58.98	57.94	58.14	1512600
2004-01-09	57.78	58.67	57.77	58.39	1486600
2004-01-12	58.13	58.68	57.87	58.58	1155600
2004-01-13	58.24	58.50	57.00	57.36	1915800
2004-01-14	57.56	57.73	57.16	57.63	1056300
2004-01-15	57.50	57.59	56.87	57.30	1459700
2004-01-16	57.40	57.45	56.85	57.42	1299300
2004-01-20	57.20	57.40	56.36	57.02	1293500
2004-01-21	56.80	57.05	56.50	57.00	1826600
2004-01-22	57.00	57.20	56.23	56.47	1728400
2004-01-23	56.81	56.94	56.19	56.55	1390900
2004-01-26	57.25	58.72	57.02	58.50	3444700
2004-01-27	58.13	59.45	58.13	58.60	2201600
2004-01-28	58.65	59.45	57.99	58.00	2295500
2004-01-29	58.50	59.26	58.39	59.00	1767400
2004-01-30	59.04	59.49	58.90	59.06	1695300
2004-02-02	59.06	59.49	58.85	59.22	1940500
2004-02-03	59.15	59.57	58.98	59.10	1283400
2004-02-04	58.65	59.38	58.55	59.27	1502400
2004-02-05	59.27	60.25	59.18	59.86	2162800
2004-02-06	59.93	60.07	58.76	59.36	1584100
2004-02-09	59.36	60.13	59.31	60.00	1932900
2004-02-10	60.00	60.09	59.39	59.84	1701000
2004-02-11	59.67	61.07	59.66	60.96	1613800
2004-02-12	60.70	60.81	60.30	60.34	964200
2004-02-13	60.60	60.95	60.26	60.64	1338200
2004-02-17	61.25	61.36	60.60	60.99	1298400
2004-02-18	60.99	61.19	60.65	60.79	1029900
2004-02-19	60.86	62.36	60.77	61.92	1967600
2004-02-20	62.23	63.28	62.23	62.87	2553900
2004-02-23	62.87	63.88	62.83	63.70	2488700
2004-02-24	63.27	63.87	63.01	63.52	2891600
2004-02-25	63.75	65.11	63.75	64.59	3256800
2004-02-26	64.36	64.89	64.26	64.79	2380600
2004-02-27	64.81	65.03	64.48	64.68	1747800
2004-03-01	64.70	65.16	64.56	65.03	1975600
2004-03-02	65.00	65.05	64.62	64.81	1414200
2004-03-03	64.64	64.73	64.01	64.45	1622800
2004-03-04	64.32	64.45	63.90	64.03	1450600
2004-03-05	63.93	64.70	63.80	64.11	1431600
2004-03-08	64.07	64.36	63.95	64.09	1338000
2004-03-09	63.95	64.00	63.09	63.55	1931000
2004-03-10	63.82	64.68	63.51	63.88	1982200
2004-03-11	63.83	63.95	62.22	62.23	1930600
2004-03-12	61.85	62.44	61.63	62.32	1543800
2004-03-15	62.22	62.25	61.27	61.41	1551200
2004-03-16	61.66	62.10	60.90	61.50	1149000
2004-03-17	61.50	61.95	61.40	61.84	1521300
2004-03-18	61.45	62.29	60.91	61.77	1230900
2004-03-19	61.75	62.05	61.36	61.43	1145100
2004-03-22	61.18	61.33	60.00	60.33	1736100
2004-03-23	60.65	60.89	60.32	60.44	1270300
2004-03-24	60.54	61.15	60.25	60.35	1318500
2004-03-25	60.50	61.67	60.50	61.44	1462800
2004-03-26	61.30	62.78	61.20	62.02	1757800
2004-03-29	62.08	62.25	61.65	62.07	1211400
2004-03-30	61.85	62.13	61.65	61.84	1286200
2004-03-31	61.94	63.50	61.52	63.10	1908900
2004-04-01	63.10	63.76	62.85	63.46	1446100
2004-04-02	63.96	63.99	63.33	63.59	1197500
2004-04-05	63.50	63.96	63.18	63.94	953200
2004-04-06	63.70	64.49	63.63	64.43	927200
2004-04-07	64.20	64.65	63.91	64.43	992500
2004-04-08	64.65	64.74	63.49	63.80	872200
2004-04-12	65.01	65.01	63.44	63.57	1716100
2004-04-13	63.57	64.19	63.36	63.65	1549800
2004-04-14	63.40	64.34	63.30	64.06	1484500
2004-04-15	64.00	64.29	63.60	64.03	1086400
2004-04-16	64.37	64.72	64.10	64.24	1475700
2004-04-19	64.42	64.55	63.98	64.31	1023100
2004-04-20	64.35	65.09	64.22	64.62	1335200
2004-04-21	64.72	65.00	64.27	64.76	1433800
2004-04-22	64.35	65.75	64.05	65.68	1898100
2004-04-23	65.51	65.95	64.90	65.94	1567100
2004-04-26	65.89	65.96	65.07	65.15	1499600
2004-04-27	65.19	65.50	64.91	65.12	1619000
2004-04-28	64.95	64.97	64.15	64.21	1379400
2004-04-29	64.50	65.23	64.24	64.50	1457700
2004-04-30	64.74	65.70	64.55	65.45	1547800
2004-05-03	65.67	66.44	65.50	66.43	2335000
2004-05-04	66.43	66.98	66.18	66.32	1746500
2004-05-05	66.10	66.47	65.75	65.75	1325800
2004-05-06	65.50	66.00	65.23	65.65	1551600
2004-05-07	65.65	65.70	64.80	64.97	1263500
2004-05-10	64.83	65.20	64.07	64.35	1794400
2004-05-11	64.30	64.71	63.67	63.92	2154700
2004-05-12	63.76	64.38	63.39	64.00	1744200
2004-05-13	64.00	64.48	63.79	63.80	1704500
2004-05-14	63.80	63.99	63.12	63.61	2001400
2004-05-17	63.25	63.66	62.75	63.12	1254400
2004-05-18	63.17	63.61	63.10	63.19	1045500
2004-05-19	63.50	64.08	62.63	62.66	1521200
2004-05-20	62.41	63.92	62.34	63.44	1513900
2004-05-21	63.75	64.99	63.65	64.17	1557500
2004-05-24	64.42	64.48	63.91	63.93	994400
2004-05-25	63.83	65.33	63.63	65.30	1356400
2004-05-26	65.27	65.80	65.06	65.39	2326300
2004-05-27	65.99	66.86	65.87	66.27	1920400
2004-05-28	66.43	66.67	65.82	65.90	1568300
2004-06-01	65.93	65.93	65.01	65.57	1628100
2004-06-02	65.30	65.66	64.85	65.55	2017600
2004-06-03	65.54	65.54	64.85	64.93	1209600
2004-06-04	65.18	65.45	64.57	64.73	1191700
2004-06-07	65.15	65.93	65.07	65.88	1359000
2004-06-08	66.04	66.46	65.72	66.18	1223400
2004-06-09	66.39	66.70	66.10	66.12	1403700
2004-06-10	66.10	66.10	65.53	65.88	1378100
2004-06-14	65.88	65.90	65.22	65.31	1336700
2004-06-15	65.56	65.72	65.10	65.30	1238000
2004-06-16	65.45	65.99	65.40	65.94	827100
2004-06-17	65.85	66.14	65.74	65.97	876800
2004-06-18	65.98	66.55	65.50	66.35	1009500
2004-06-21	66.45	66.50	66.05	66.12	851100
2004-06-22	65.80	66.37	65.45	66.22	1216600
2004-06-23	66.12	66.47	65.49	65.95	1968900
2004-06-24	65.83	66.04	65.68	65.79	1109600
2004-06-25	65.75	66.11	64.85	64.85	1681600
2004-06-28	65.15	65.98	65.11	65.75	1755400
2004-06-29	65.83	66.19	65.80	65.87	1467700
2004-06-30	65.90	66.15	65.49	65.88	1782500
2004-07-01	66.04	66.38	65.70	65.96	1771800
2004-07-02	66.00	66.13	65.53	65.84	845500
2004-07-06	66.15	66.40	65.61	65.70	1120200
2004-07-07	65.70	65.93	65.51	65.63	1214700
2004-07-08	65.63	65.88	65.28	65.39	1274600
2004-07-09	65.60	66.07	65.46	65.93	1121600
2004-07-12	65.65	65.85	65.36	65.40	1436000
2004-07-13	65.40	66.18	65.15	65.97	1211000
2004-07-14	65.75	66.34	65.56	65.82	1130500
2004-07-15	65.88	66.08	65.70	65.74	994600
2004-07-16	66.15	66.28	65.19	65.71	1295400
2004-07-19	65.96	66.00	65.43	65.68	975100
2004-07-20	65.58	65.95	65.43	65.68	1009400
2004-07-21	65.80	65.98	63.65	63.70	2544300
2004-07-22	63.71	66.25	62.85	65.50	2805300
2004-07-23	65.40	65.43	64.05	64.41	1773900
2004-07-26	64.30	64.71	64.10	64.43	1307300
2004-07-27	64.40	65.48	64.40	65.27	1326800
2004-07-28	65.10	65.20	64.04	64.93	1076500
2004-07-29	65.18	65.20	64.00	64.24	932300
2004-07-30	63.99	64.45	63.77	64.07	1169700
2004-08-02	64.00	65.17	63.95	64.98	1091000
2004-08-03	64.94	65.35	64.68	65.06	1161800
2004-08-04	64.71	65.20	64.46	65.10	1309400
2004-08-05	64.95	65.25	63.90	64.09	1056200
2004-08-06	63.45	63.83	62.58	62.64	1545000
2004-08-09	62.69	63.80	62.69	63.38	1027400
2004-08-10	63.28	63.80	63.12	63.75	917100
2004-08-11	63.43	64.70	63.40	64.50	1189600
2004-08-12	64.30	64.67	63.84	64.00	956100
2004-08-13	64.00	64.18	63.50	63.92	913200
2004-08-16	63.67	64.58	63.63	63.98	2341700
2004-08-17	64.00	64.05	63.39	63.94	1720300
2004-08-18	63.78	64.96	63.73	64.94	1417600
2004-08-19	64.76	64.76	63.79	64.08	1406000
2004-08-20	63.70	65.25	63.70	65.24	1451900
2004-08-23	65.24	65.44	64.65	64.72	1411500
2004-08-24	64.82	65.13	64.82	64.95	1249900
2004-08-25	64.97	65.39	64.80	65.23	1416100
2004-08-26	65.07	65.50	65.07	65.32	939500
2004-08-27	65.48	66.25	65.45	65.80	2428900
2004-08-30	65.80	66.38	65.75	65.75	1035700
2004-08-31	65.93	66.70	65.93	66.70	1727100
2004-09-01	66.69	67.36	66.55	66.97	1635600
2004-09-02	66.63	67.50	66.63	67.26	1572400
2004-09-03	67.22	68.58	67.10	68.13	1870500
2004-09-07	68.63	69.00	67.92	68.10	1797900
2004-09-08	67.95	67.96	67.28	67.42	1912900
2004-09-09	67.20	67.50	66.85	67.07	1299000
2004-09-10	66.91	67.25	66.11	67.03	1450000
2004-09-13	67.03	67.68	66.81	67.58	1241100
2004-09-14	67.58	67.72	67.15	67.50	1485500
2004-09-15	67.25	67.32	66.50	66.57	1243500
2004-09-16	66.70	66.77	66.24	66.31	1463400
2004-09-17	66.55	67.24	66.45	66.62	1628600
2004-09-20	66.35	66.35	64.68	65.50	2021500
2004-09-21	64.90	65.38	64.25	65.05	2616400
2004-09-22	65.05	65.18	64.63	64.82	1634300
2004-09-23	64.95	65.04	64.48	64.85	1306300
2004-09-24	64.85	65.43	64.72	65.01	1510700
2004-09-27	65.03	65.07	64.11	64.25	1908600
2004-09-28	64.40	64.59	64.20	64.34	1421400
2004-09-29	64.65	65.05	64.34	65.05	1357800
2004-09-30	64.80	65.45	64.50	64.59	1937600
2004-10-01	64.99	65.14	64.56	64.99	1859600
2004-10-04	65.05	65.10	64.18	64.34	1837600
2004-10-05	64.60	64.68	63.60	64.25	2803500
2004-10-06	64.49	64.59	64.00	64.57	1478500
2004-10-07	64.82	64.97	63.98	64.10	1686700
2004-10-08	64.10	64.24	63.82	63.95	1996600
2004-10-11	64.08	64.22	63.80	63.94	1378200
2004-10-12	63.74	64.00	63.26	63.40	1822400
2004-10-13	63.60	63.61	62.85	62.93	1549400
2004-10-14	63.10	63.57	62.76	62.84	1628100
2004-10-15	63.09	63.44	62.84	62.95	2254400
2004-10-18	62.96	63.50	62.26	63.39	1399500
2004-10-19	63.30	63.46	62.70	63.00	1286600
2004-10-20	62.90	63.31	62.43	63.26	1602500
2004-10-21	63.10	63.22	62.50	62.85	2026300
2004-10-22	62.55	63.40	62.55	63.06	1422000
2004-10-25	61.75	61.76	58.74	59.03	6867200
2004-10-26	59.25	60.79	59.02	60.51	4725700
2004-10-27	60.10	60.32	58.99	59.32	2879100
2004-10-28	59.25	60.47	59.15	60.18	2037400
2004-10-29	60.00	60.23	59.33	59.67	1769900
2004-11-01	59.60	59.99	59.25	59.74	2290300
2004-11-02	59.89	60.24	59.37	59.40	1975300
2004-11-03	59.76	60.74	59.76	60.50	2019200
2004-11-04	60.50	62.23	60.35	62.18	2340600
2004-11-05	62.35	62.48	61.75	62.08	2128100
2004-11-08	62.07	62.24	61.55	62.07	1199300
2004-11-09	62.07	62.25	61.63	61.71	1490400
2004-11-10	62.10	63.01	62.00	62.49	1686300
2004-11-11	62.44	63.46	62.43	63.20	1157800
2004-11-12	62.60	63.25	62.52	63.25	1447700
2004-11-15	62.95	63.62	62.86	63.00	1718800
2004-11-16	63.18	63.40	62.79	63.00	1757300
2004-11-17	63.00	63.36	62.62	62.75	1750100
2004-11-18	62.71	63.39	62.33	63.20	1684400
2004-11-19	63.30	63.35	62.31	62.48	1095800
2004-11-22	62.30	63.28	62.26	63.08	1704600
2004-11-23	62.95	63.07	62.58	62.97	2075200
2004-11-24	62.94	63.60	62.90	63.45	990000
2004-11-26	63.50	63.97	63.50	63.72	529500
2004-11-29	63.71	64.09	63.40	63.87	1365400
2004-11-30	63.62	64.01	63.36	63.61	1559500
2004-12-01	62.78	63.60	62.65	63.54	1535300
2004-12-02	63.55	65.28	63.29	65.11	2052100
2004-12-03	64.44	64.58	63.86	63.98	2598900
2004-12-06	64.90	64.90	64.10	64.34	1959800
2004-12-07	64.95	64.96	63.92	63.92	2685700
2004-12-08	63.53	63.70	62.56	62.70	2822200
2004-12-09	62.75	64.67	62.60	64.40	2289300
2004-12-10	65.56	65.56	63.64	64.00	1917000
2004-12-13	64.22	64.74	63.90	64.60	1390300
2004-12-14	64.09	64.95	63.84	64.91	1692100
2004-12-15	64.81	64.81	63.85	64.41	1669700
2004-12-16	64.16	64.89	64.10	64.75	1161200
2004-12-17	64.15	64.79	64.05	64.18	2602700
2004-12-20	64.43	64.70	64.05	64.34	1022800
2004-12-21	64.45	65.00	64.11	64.74	1291700
2004-12-22	64.90	65.63	64.69	65.30	1272700
2004-12-23	65.15	65.67	65.05	65.35	864000
2004-12-27	65.50	66.05	65.25	65.25	1072300
2004-12-28	65.29	65.67	65.27	65.49	1537600
2004-12-29	65.30	65.41	64.90	65.15	972700
2004-12-30	65.36	66.20	65.30	66.04	1109600
2004-12-31	66.04	66.09	65.64	65.81	909400
2005-01-03	65.72	65.99	64.36	64.55	1521000
2005-01-04	64.80	65.59	64.55	64.58	2166700
2005-01-05	64.58	64.84	63.41	63.47	2207200
2005-01-06	63.48	64.92	63.46	64.50	1458500
2005-01-07	64.52	64.77	64.11	64.14	1459800
2005-01-10	64.25	65.10	63.80	64.56	1994300
2005-01-11	64.70	64.72	64.04	64.08	1275000
2005-01-12	64.24	64.61	63.82	64.61	1228400
2005-01-13	64.36	64.55	63.43	63.58	1274800
2005-01-14	63.75	64.42	63.54	64.37	1276100
2005-01-18	63.95	64.16	63.61	64.11	1775000
2005-01-19	64.05	64.50	63.92	64.00	1139400
2005-01-20	64.00	64.90	64.00	64.49	2173300
2005-01-21	64.24	64.50	63.33	63.78	2393600
2005-01-24	63.79	65.15	63.79	64.40	1833100
2005-01-25	64.45	65.65	64.39	64.60	2233400
2005-01-26	64.85	65.17	64.35	64.35	1542600
2005-01-27	64.15	64.82	63.90	64.71	1526000
2005-01-28	64.96	65.42	64.29	65.18	1999000
2005-01-31	66.10	66.35	65.25	65.51	1963800
2005-02-01	65.76	65.85	65.01	65.30	1517000
2005-02-02	65.06	66.19	65.06	66.09	1439900
2005-02-03	65.77	66.70	65.55	66.58	1604700
2005-02-04	66.48	66.96	66.28	66.90	1491300
2005-02-07	66.90	67.00	66.62	66.77	875300
2005-02-08	66.65	66.94	66.62	66.80	1253200
2005-02-09	66.85	67.09	66.52	66.68	1188400
2005-02-10	66.70	67.08	66.52	66.97	1043800
2005-02-11	67.08	67.71	66.66	67.67	1459200
2005-02-14	67.67	68.29	67.54	68.15	1377200
2005-02-15	67.50	67.71	66.76	67.00	2626600
2005-02-16	66.15	66.61	65.72	65.94	2339300
2005-02-17	65.75	66.25	65.46	65.78	1434900
2005-02-18	65.92	66.31	65.57	65.92	1644400
2005-02-22	65.65	65.94	64.93	64.93	1919900
2005-02-23	65.23	66.00	65.18	65.87	1557100
2005-02-24	65.75	66.77	65.61	66.65	1694500
2005-02-25	66.40	66.67	65.92	66.30	1542200
2005-02-28	66.20	66.56	65.75	65.98	1791400
2005-03-01	65.95	67.08	65.93	66.46	1820800
2005-03-02	65.75	66.35	65.27	65.90	1413200
2005-03-03	66.30	66.77	65.54	65.82	1336600
2005-03-04	66.37	66.37	65.79	65.86	1275500
2005-03-07	66.10	66.15	65.45	65.52	1095700
2005-03-08	65.60	66.05	65.51	65.75	992500
2005-03-09	65.50	65.81	65.08	65.22	1165700
2005-03-10	65.32	66.10	65.30	65.98	1514500
2005-03-11	65.63	66.02	65.23	65.59	1685000
2005-03-14	65.55	66.08	65.41	66.00	1081400
2005-03-15	66.15	66.50	65.55	65.55	989400
2005-03-16	65.20	65.53	64.74	64.99	1023700
2005-03-17	64.75	65.14	64.41	64.90	1418800
2005-03-18	64.65	65.25	64.60	64.90	1868000
2005-03-21	65.40	65.45	64.60	64.94	1157900
2005-03-22	64.89	65.75	64.57	64.65	1830700
2005-03-23	64.67	65.92	64.67	65.34	1716800
2005-03-24	65.55	65.55	64.81	64.81	1095100
2005-03-28	64.99	65.55	64.80	65.10	1233100
2005-03-29	65.00	65.89	64.60	65.45	1665800
2005-03-30	65.64	66.08	65.48	65.80	1917400
2005-03-31	65.80	65.84	65.54	65.73	1134800
2005-04-01	65.80	65.98	65.29	65.46	1918500
2005-04-04	65.46	65.52	65.00	65.33	1705500
2005-04-05	65.48	65.94	65.32	65.78	1599900
2005-04-06	65.88	66.14	65.68	65.76	915800
2005-04-07	65.85	66.74	65.51	66.40	1421900
2005-04-08	66.40	66.66	65.72	65.77	1136700
2005-04-11	65.55	66.71	65.55	66.49	1324100
2005-04-12	66.30	66.90	65.76	66.64	1286700
2005-04-13	66.64	66.99	65.57	65.80	1530700
2005-04-14	65.55	65.85	65.29	65.37	2007800
2005-04-15	64.95	66.74	64.39	64.53	2389500
2005-04-18	64.60	64.95	64.22	64.48	1715200
2005-04-19	64.75	64.76	64.01	64.24	1071500
2005-04-20	64.00	64.17	62.85	63.00	1583600
2005-04-21	64.10	64.15	63.44	63.99	1155600
2005-04-22	63.50	64.01	63.02	63.53	1419400
2005-04-25	63.00	63.80	62.03	63.24	3075100
2005-04-26	62.91	62.99	62.04	62.07	2069600
2005-04-27	61.75	62.61	61.26	62.20	1467100
2005-04-28	62.10	62.38	61.59	61.59	1366100
2005-04-29	61.62	62.75	61.62	62.45	1649900
2005-05-02	62.46	62.61	62.00	62.51	1307600
2005-05-03	62.50	62.72	62.07	62.42	1470400
2005-05-04	62.47	62.71	62.23	62.39	1481200
2005-05-05	62.25	62.44	61.79	62.15	1334700
2005-05-06	62.35	62.35	61.39	61.53	1308500
2005-05-09	61.60	62.29	61.36	62.29	1096400
2005-05-10	62.00	62.12	61.55	61.72	1489800
2005-05-11	61.80	62.60	61.74	62.40	1184800
2005-05-12	62.50	62.97	62.25	62.36	1204000
2005-05-13	62.56	62.56	61.58	61.98	1478200
2005-05-16	62.10	63.42	62.05	63.42	1218500
2005-05-17	63.27	64.16	63.23	64.09	1849100
2005-05-18	64.40	64.89	64.23	64.44	1797100
2005-05-19	64.94	65.49	64.83	65.27	1590800
2005-05-20	65.48	65.49	64.90	65.20	1030900
2005-05-23	65.21	65.37	64.77	65.08	1177400
2005-05-24	65.16	65.49	64.72	65.19	1289200
2005-05-25	64.80	65.19	64.53	65.00	901000
2005-05-26	65.25	65.53	64.82	65.29	906300
2005-05-27	65.40	65.40	64.54	64.75	855200
2005-05-31	64.70	64.74	64.33	64.33	1512100
2005-06-01	64.31	65.42	64.08	65.18	1035500
2005-06-02	65.28	65.28	64.21	64.32	1512500
2005-06-03	64.32	64.66	64.17	64.42	1256600
2005-06-06	64.49	65.07	64.42	64.96	1337200
2005-06-07	65.10	65.95	65.10	65.32	1438000
2005-06-08	65.08	65.10	64.65	64.90	1427400
2005-06-09	64.93	65.13	64.40	64.77	1610200
2005-06-10	64.98	65.14	64.65	64.78	1113800
2005-06-13	64.75	65.19	64.50	64.72	1169700
2005-06-14	64.62	65.08	64.53	64.97	1149200
2005-06-15	64.99	65.30	64.70	65.12	959600
2005-06-16	65.12	65.17	64.78	64.98	1341400
2005-06-17	65.70	65.73	65.19	65.26	1954100
2005-06-20	65.23	65.45	64.90	64.90	1225000
2005-06-21	64.95	65.00	64.25	64.44	1436600
2005-06-22	64.69	64.92	64.23	64.29	2270200
2005-06-23	64.40	64.45	63.50	63.50	1354300
2005-06-24	63.18	63.35	62.73	62.81	2505000
2005-06-27	62.71	62.93	62.48	62.61	1600700
2005-06-28	62.80	63.50	62.72	63.23	1302500
2005-06-29	63.30	63.60	63.00	63.39	1163800
2005-06-30	63.39	63.51	62.56	62.59	1450200
2005-07-01	62.90	63.32	62.84	63.13	1107100
2005-07-05	63.14	63.43	62.64	63.13	1891700
2005-07-06	63.27	63.40	61.60	61.64	1982200
2005-07-07	61.12	61.45	60.93	61.20	1775300
2005-07-08	61.20	61.49	61.00	61.29	2466700
2005-07-11	61.65	61.96	61.41	61.92	1890200
2005-07-12	62.00	62.33	61.85	61.87	1301900
2005-07-13	61.95	62.28	61.93	62.06	1300800
2005-07-14	62.45	62.90	62.30	62.69	1047900
2005-07-15	62.70	63.03	62.14	62.18	1103400
2005-07-18	62.13	62.55	62.10	62.45	838900
2005-07-19	62.67	62.90	62.26	62.47	1220100
2005-07-20	62.29	63.65	62.17	63.11	1204700
2005-07-21	63.93	63.93	62.50	62.85	1335300
2005-07-22	63.30	64.99	63.08	64.38	2398100
2005-07-25	64.38	64.44	63.13	63.63	2302800
2005-07-26	63.43	63.57	62.62	63.04	2403300
2005-07-27	63.45	63.49	63.05	63.42	977200
2005-07-28	63.62	64.24	63.47	63.97	1088600
2005-07-29	63.56	64.22	63.53	63.76	1181200
2005-08-01	63.77	64.23	63.53	63.60	984600
2005-08-02	63.69	63.97	63.45	63.60	948300
2005-08-03	63.40	63.62	62.95	63.13	1261300
2005-08-04	63.08	63.25	62.50	62.58	1286000
2005-08-05	62.50	62.53	62.18	62.27	1489400
2005-08-08	62.28	62.50	62.10	62.10	836900
2005-08-09	62.15	62.49	61.96	62.34	953400
2005-08-10	62.34	62.74	61.76	62.15	1227500
2005-08-11	62.75	63.04	62.40	63.00	1773400
2005-08-12	63.00	63.41	62.76	63.11	1017700
2005-08-15	63.06	63.83	62.78	63.81	1058500
2005-08-16	63.80	63.86	63.19	63.20	1138500
2005-08-17	63.20	63.26	62.76	62.78	853400
2005-08-18	62.78	63.53	62.74	63.38	1212800
2005-08-19	63.38	63.44	63.18	63.18	1250600
2005-08-22	62.45	62.75	61.78	62.31	2145600
2005-08-23	62.27	62.45	62.00	62.00	1656600
2005-08-24	61.90	61.91	61.14	61.28	1413600
2005-08-25	61.25	61.93	61.25	61.93	2017000
2005-08-26	61.85	62.11	61.45	61.93	1570500
2005-08-29	61.51	62.24	61.28	62.08	1503200
2005-08-30	61.83	62.01	61.30	61.92	1678600
2005-08-31	61.93	62.32	61.45	62.32	1424900
2005-09-01	62.20	62.37	61.97	62.20	1659500
2005-09-02	62.40	62.56	61.70	61.97	1794100
2005-09-06	62.26	62.91	62.21	62.86	1939000
2005-09-07	62.65	62.65	61.97	62.08	1298300
2005-09-08	62.20	62.21	61.19	61.20	1513400
2005-09-09	61.20	61.73	61.00	61.68	1257600
2005-09-12	61.70	62.00	61.51	61.92	1530200
2005-09-13	61.60	61.86	61.10	61.36	1679000
2005-09-14	61.36	61.55	60.79	60.83	1666700
2005-09-15	61.00	61.61	60.91	61.58	1568700
2005-09-16	61.85	62.65	61.75	62.58	2425800
2005-09-19	62.34	62.36	60.93	61.04	1523800
2005-09-20	61.15	61.71	60.85	61.01	1736100
2005-09-21	60.98	61.37	60.52	61.05	1847900
2005-09-22	60.64	61.60	60.64	61.15	1496400
2005-09-23	60.85	61.05	60.06	60.75	1497000
2005-09-26	61.00	61.26	60.25	60.48	1171300
2005-09-27	60.31	60.84	60.13	60.49	1233200
2005-09-28	60.40	60.66	60.10	60.45	1214800
2005-09-29	60.18	60.19	59.29	59.84	2195400
2005-09-30	59.00	59.57	58.62	59.53	2408400
2005-10-03	59.51	59.72	58.94	59.15	2871100
2005-10-04	58.77	59.90	58.30	59.38	2587200
2005-10-05	59.38	59.59	58.18	58.26	2399300
2005-10-06	57.70	58.19	57.50	57.95	2755700
2005-10-07	58.20	58.47	57.90	58.29	1616000
2005-10-10	58.47	58.60	57.76	58.01	1287500
2005-10-11	57.85	58.22	57.51	57.78	1275400
2005-10-12	57.65	57.92	57.30	57.39	1851500
2005-10-13	56.80	57.30	56.35	56.91	2015500
2005-10-14	57.15	57.49	56.47	57.24	2229200
2005-10-17	57.14	57.20	56.78	56.87	1912400
2005-10-18	56.92	57.15	56.75	57.02	1722000
2005-10-19	57.04	57.58	56.85	57.54	2381700
2005-10-20	57.44	57.63	56.88	57.05	2342300
2005-10-21	57.30	57.36	56.53	56.82	2642600
2005-10-24	58.00	59.01	57.81	58.13	3324700
2005-10-25	57.65	58.35	56.58	56.92	2998300
2005-10-26	56.80	56.99	56.31	56.50	2440300
2005-10-27	56.34	56.92	56.20	56.44	1571000
2005-10-28	56.65	57.35	56.44	57.33	2485800
2005-10-31	57.50	57.50	56.60	56.84	2872600
2005-11-01	56.59	56.98	55.60	55.97	3660100
2005-11-02	55.65	56.39	55.65	56.23	3034400
2005-11-03	56.25	57.05	56.25	56.85	3071900
2005-11-04	57.00	57.31	56.59	56.59	2205500
2005-11-07	56.66	57.73	56.66	57.52	2576600
2005-11-08	57.52	57.85	57.34	57.34	2150100
2005-11-09	58.02	58.74	57.70	58.17	1891100
2005-11-10	58.00	59.22	57.85	59.03	1678600
2005-11-11	58.78	59.32	58.69	59.05	1255000
2005-11-14	60.00	60.27	59.65	59.87	2610600
2005-11-15	59.87	59.98	59.34	59.42	1842200
2005-11-16	59.36	59.60	59.10	59.35	1525000
2005-11-17	59.33	59.86	59.22	59.77	1121700
2005-11-18	60.42	60.43	59.33	59.84	1393900
2005-11-21	59.97	60.34	59.54	59.90	1610800
2005-11-22	59.46	59.47	58.36	58.57	3505100
2005-11-23	58.50	58.92	58.10	58.58	1266000
2005-11-25	58.77	59.23	58.74	59.09	1025800
2005-11-28	59.45	59.54	58.61	58.69	1365000
2005-11-29	59.15	59.79	58.81	59.41	1747600
2005-11-30	59.54	59.86	58.92	58.98	2081600
2005-12-01	59.28	59.99	59.00	59.77	1606200
2005-12-02	59.54	59.83	59.35	59.56	1470900
2005-12-05	59.56	59.67	59.21	59.40	937200
2005-12-06	59.60	60.13	59.52	59.64	1347500
2005-12-07	59.11	59.11	58.24	58.27	1733400
2005-12-08	58.16	58.61	58.01	58.08	1887100
2005-12-09	58.28	58.52	58.00	58.24	1316000
2005-12-12	58.45	58.89	58.06	58.52	1429400
2005-12-13	58.48	59.40	58.33	59.33	1885200
2005-12-14	59.25	59.65	58.89	59.06	1823000
2005-12-15	59.05	59.16	58.44	58.69	1767500
2005-12-16	58.91	59.56	58.75	59.12	2715800
2005-12-19	58.80	59.25	58.64	58.85	1690700
2005-12-20	60.00	60.02	59.44	59.67	2244300
2005-12-21	59.85	60.10	59.38	59.55	1198300
2005-12-22	59.58	60.09	59.58	59.64	1386500
2005-12-23	59.85	59.98	59.66	59.83	974600
2005-12-27	59.86	60.13	59.67	59.75	1061300
2005-12-28	59.61	60.75	59.61	60.60	1661600
2005-12-29	60.55	60.80	59.93	59.99	1456900
2005-12-30	59.75	59.98	59.59	59.65	1408100
2006-01-03	59.68	59.68	58.77	59.42	1550100
2006-01-04	59.42	59.94	59.25	59.65	2616900
2006-01-05	59.90	60.11	59.57	59.87	1442800
2006-01-06	60.00	60.42	59.75	60.22	1311500
2006-01-09	60.41	60.97	60.38	60.95	1354500
2006-01-10	60.25	60.53	60.23	60.37	1276100
2006-01-11	61.00	61.75	60.91	61.18	1938300
2006-01-12	61.19	61.49	60.80	61.16	1348700
2006-01-13	61.45	61.65	61.28	61.41	1247800
2006-01-17	60.85	61.43	60.65	61.14	1366000
2006-01-18	61.14	61.45	60.00	60.55	1907500
2006-01-19	60.52	60.82	60.18	60.31	1293700
2006-01-20	59.55	60.48	59.55	59.84	2238700
2006-01-23	59.78	60.35	59.44	59.71	1979700
2006-01-24	58.61	58.99	57.75	58.55	2995400
2006-01-25	58.75	58.93	57.91	58.13	3075100
2006-01-26	58.14	58.90	57.97	58.57	1810000
2006-01-27	58.25	59.10	58.16	58.80	1428100
2006-01-30	58.55	58.64	57.86	58.04	1566000
2006-01-31	57.85	58.00	57.07	57.12	2167100
2006-02-01	57.12	58.20	57.11	57.88	2484700
2006-02-02	57.76	58.22	57.62	58.00	1626300
2006-02-03	57.47	58.05	57.25	57.30	1249000
2006-02-06	57.15	57.47	56.90	57.35	781600
2006-02-07	57.08	57.38	56.65	56.66	1171600
2006-02-08	56.60	57.31	56.59	57.22	1285600
2006-02-09	57.22	58.05	57.22	57.52	1637400
2006-02-10	57.50	57.79	56.86	57.07	1721000
2006-02-13	57.10	57.60	56.98	57.39	1259500
2006-02-14	57.55	58.05	57.22	57.48	1977500
2006-02-15	57.40	57.69	56.95	57.46	2084100
2006-02-16	57.50	58.04	57.43	57.97	1607000
2006-02-17	58.86	58.86	58.00	58.56	1416500
2006-02-21	58.51	58.77	58.15	58.53	1651500
2006-02-22	58.98	59.34	58.89	59.29	1502400
2006-02-23	59.20	60.00	59.20	59.45	1961800
2006-02-24	60.23	60.23	59.28	59.69	1301100
2006-02-27	59.36	59.95	59.36	59.82	1320300
2006-02-28	59.24	59.79	58.90	59.18	2068300
2006-03-01	59.18	59.61	59.14	59.60	1958600
2006-03-02	59.19	59.69	59.15	59.60	1989800
2006-03-03	59.50	59.78	59.25	59.36	1746400
2006-03-06	59.41	59.59	58.72	59.01	2597400
2006-03-07	59.02	59.48	58.40	58.84	1594600
2006-03-08	58.41	59.08	58.33	58.90	1592500
2006-03-09	58.90	59.01	58.07	58.19	1382800
2006-03-10	58.20	58.79	58.08	58.60	1189700
2006-03-13	58.80	59.48	58.69	59.16	1848100
2006-03-14	59.16	59.34	58.59	58.98	1819500
2006-03-15	59.15	59.30	58.72	59.08	1663400
2006-03-16	59.15	59.70	58.98	59.60	1516800
2006-03-17	59.89	59.89	58.75	58.99	2192800
2006-03-20	59.20	59.46	58.70	59.43	1549900
2006-03-21	59.57	59.74	59.03	59.15	1337500
2006-03-22	59.15	59.78	59.07	59.64	850300
2006-03-23	59.45	59.66	59.04	59.30	1467400
2006-03-24	59.14	59.47	58.69	59.04	1670000
2006-03-27	59.55	60.13	59.36	59.36	2578000
2006-03-28	59.36	59.37	58.54	58.58	1478100
2006-03-29	58.50	58.92	58.17	58.53	1394000
2006-03-30	58.33	58.64	57.77	58.18	1598100
2006-03-31	58.07	58.29	57.78	57.80	2038900
2006-04-03	57.85	58.42	57.83	58.29	1658600
2006-04-04	58.45	58.66	57.84	58.59	1329000
2006-04-05	58.75	58.85	57.62	58.13	1383900
2006-04-06	58.14	58.23	57.52	57.62	1413100
2006-04-07	57.58	58.06	57.28	57.33	1296100
2006-04-10	57.50	57.57	57.12	57.55	1291100
2006-04-11	57.72	57.78	57.03	57.15	1602600
2006-04-12	57.10	57.58	57.10	57.29	1297700
2006-04-13	57.12	57.27	56.96	57.25	1458300
2006-04-17	57.19	57.33	57.09	57.09	1258100
2006-04-18	57.10	57.70	57.04	57.67	1876700
2006-04-19	57.56	57.80	57.19	57.21	1722400
2006-04-20	57.12	57.67	57.11	57.25	1271600
2006-04-21	57.45	57.64	57.03	57.19	1392000
2006-04-24	57.41	59.37	57.40	58.52	3771100
2006-04-25	58.46	59.15	58.18	58.30	2565600
2006-04-26	58.50	59.11	58.46	58.73	2357500
2006-04-27	58.73	59.30	58.72	58.94	1442400
2006-04-28	58.98	59.17	58.53	58.53	1611900
2006-05-01	58.40	59.34	58.40	58.62	1307000
2006-05-02	58.82	59.31	58.71	59.01	1262000
2006-05-03	58.51	59.04	58.08	58.71	2019500
2006-05-04	58.82	59.48	58.82	59.17	1391700
2006-05-05	59.49	59.64	59.05	59.64	1247800
2006-05-08	59.80	60.29	59.75	60.18	1547400
2006-05-09	60.16	60.83	60.07	60.82	1510800
2006-05-10	60.94	61.57	60.81	61.31	2454700
2006-05-11	61.03	61.20	60.57	61.05	1738800
2006-05-12	60.87	61.59	60.80	61.41	2135700
2006-05-15	61.73	62.04	61.34	62.04	2379600
2006-05-16	61.80	62.15	61.44	61.51	1260600
2006-05-17	60.77	61.55	60.53	60.69	1413200
2006-05-18	59.90	60.72	59.90	60.07	2118900
2006-05-19	60.08	60.09	59.60	59.80	3023900
2006-05-22	59.80	60.45	59.60	59.97	1555700
2006-05-23	59.92	60.06	59.60	59.66	1809800
2006-05-24	59.62	59.82	59.25	59.63	2201200
2006-05-25	59.85	60.06	59.59	60.03	1280300
2006-05-26	60.12	60.23	59.84	60.12	1084800
2006-05-30	61.29	61.32	60.45	60.45	1705900
2006-05-31	60.68	60.97	60.30	60.67	1621300
2006-06-01	60.80	61.25	60.61	61.08	1177700
2006-06-02	60.97	61.13	60.51	60.80	1106100
2006-06-05	60.80	60.82	59.97	59.97	1337600
2006-06-06	60.15	60.74	59.85	60.20	2355600
2006-06-07	59.81	60.39	59.51	59.60	1539500
2006-06-08	59.46	60.47	59.36	60.25	1845800
2006-06-09	59.98	61.06	59.91	61.06	2029700
2006-06-12	60.90	61.05	59.91	59.98	2089400
2006-06-13	60.08	61.37	60.07	60.53	2374400
2006-06-14	60.21	60.78	60.09	60.78	2181300
2006-06-15	61.23	61.23	60.27	60.98	1562800
2006-06-16	60.70	61.22	60.70	60.84	1402100
2006-06-19	60.10	60.51	59.78	59.94	2217400
2006-06-20	59.99	60.16	59.76	60.05	1840200
2006-06-21	60.01	61.07	60.01	61.00	2084000
2006-06-22	60.79	61.00	60.38	60.92	1363300
2006-06-23	60.73	61.25	60.56	61.00	1726000
2006-06-26	60.92	61.18	60.70	61.12	1681500
2006-06-27	61.00	61.21	60.83	60.99	2053600
2006-06-28	61.24	61.35	60.59	61.01	2307600
2006-06-29	61.20	61.87	61.05	61.87	1582800
2006-06-30	61.93	61.94	61.48	61.70	2691800
2006-07-03	61.70	61.91	61.43	61.78	657800
2006-07-05	61.78	61.81	61.06	61.24	1491900
2006-07-06	61.59	61.66	61.02	61.20	1459100
2006-07-07	61.31	61.33	60.38	60.61	2206500
2006-07-10	60.62	61.49	60.45	61.34	1558300
2006-07-11	61.18	61.34	60.47	60.87	1134300
2006-07-12	61.07	61.07	60.50	60.54	1247200
2006-07-13	60.58	60.58	59.89	59.99	1357800
2006-07-14	59.80	59.85	58.63	59.43	2115000
2006-07-17	59.40	59.90	59.25	59.37	1326700
2006-07-18	59.37	59.51	58.93	59.19	1349100
2006-07-19	59.57	60.63	59.25	60.40	1525300
2006-07-20	60.51	60.96	60.16	60.16	1351300
2006-07-21	60.17	60.18	59.03	59.07	2290700
2006-07-24	59.23	60.02	59.14	59.93	1563200
2006-07-25	59.84	60.30	59.47	60.10	1484000
2006-07-26	61.00	61.97	60.85	61.00	2551900
2006-07-27	61.10	61.20	59.85	60.19	1749400
2006-07-28	60.55	61.44	60.45	60.94	1144100
2006-07-31	60.74	61.15	60.68	61.05	1438600
2006-08-01	60.64	61.05	60.58	60.92	1353700
2006-08-02	60.92	61.21	60.38	60.48	1462600
2006-08-03	60.47	61.19	60.35	60.98	985700
2006-08-04	61.01	61.25	60.63	60.99	1021700
2006-08-07	60.99	61.25	60.70	61.22	956700
2006-08-08	61.47	61.69	61.26	61.32	1044900
2006-08-09	61.47	61.82	60.95	61.04	999700
2006-08-10	60.95	62.07	60.95	62.00	1221300
2006-08-11	61.74	61.91	60.97	61.16	1148500
2006-08-14	61.41	61.62	61.07	61.09	942900
2006-08-15	61.25	61.72	61.09	61.11	1403300
2006-08-16	61.35	61.67	61.15	61.64	1089200
2006-08-17	61.51	61.74	61.21	61.21	1094800
2006-08-18	61.28	61.79	61.11	61.79	947900
2006-08-21	61.92	62.27	61.74	62.00	1160000
2006-08-22	61.90	62.18	61.32	61.44	1601200
2006-08-23	61.30	61.89	61.29	61.71	843900
2006-08-24	61.75	62.45	61.75	62.35	1130100
2006-08-25	62.00	62.43	61.68	61.69	1218300
2006-08-28	61.50	62.37	61.50	62.18	1001600
2006-08-29	62.18	63.30	61.95	63.17	1829900
2006-08-30	63.26	63.66	62.61	62.63	1798400
2006-08-31	63.38	63.66	62.39	63.50	1467600
2006-09-01	63.40	64.37	63.40	64.28	1415400
2006-09-05	64.00	64.41	63.95	64.21	1601900
2006-09-06	63.35	63.86	63.30	63.81	1421200
2006-09-07	63.86	64.12	63.71	63.98	1364000
2006-09-08	63.99	64.16	63.88	64.00	1134200
2006-09-11	64.30	65.19	64.30	65.18	2222400
2006-09-12	65.05	65.76	64.72	65.58	1635900
2006-09-13	65.58	65.64	64.65	64.90	1566600
2006-09-14	64.85	65.05	64.58	64.81	2458600
2006-09-15	64.66	65.48	64.50	65.31	2185500
2006-09-18	65.08	65.27	64.42	64.76	1152700
2006-09-19	64.60	65.53	64.50	65.49	1807000
2006-09-20	65.40	65.50	64.95	65.06	1084900
2006-09-21	64.95	65.33	64.54	64.91	1219100
2006-09-22	64.67	65.09	64.67	64.91	1375500
2006-09-25	65.10	65.39	65.05	65.14	1907600
2006-09-26	65.00	65.36	64.98	65.29	1604900
2006-09-27	65.29	65.35	64.95	64.95	1589300
2006-09-28	64.63	65.32	64.63	65.20	2313800
2006-09-29	65.13	65.36	65.13	65.36	1643700
2006-10-02	65.28	65.32	65.00	65.26	1057300
2006-10-03	65.33	65.73	65.24	65.40	2318800
2006-10-04	65.25	66.21	65.09	66.21	1763200
2006-10-05	66.00	66.50	65.86	66.22	1073700
2006-10-06	66.00	66.34	65.70	66.10	1075400
2006-10-09	65.89	66.27	65.66	66.24	540600
2006-10-10	66.14	66.20	65.57	66.17	836000
2006-10-11	66.00	66.04	65.75	65.98	762500
2006-10-12	66.05	66.22	65.74	66.18	1415800
2006-10-13	66.30	66.35	65.86	66.30	1230900
2006-10-16	66.08	66.45	65.75	66.13	1270500
2006-10-17	66.05	66.32	65.87	66.03	858400
2006-10-18	66.08	67.08	65.97	67.02	1375200
2006-10-19	66.95	67.15	66.45	67.09	1256000
2006-10-20	67.05	67.67	66.30	67.42	2004000
2006-10-23	66.25	67.30	65.89	67.19	2903900
2006-10-24	66.30	66.40	65.06	65.33	3002300
2006-10-25	65.10	65.92	65.05	65.63	1973000
2006-10-26	65.35	66.41	65.17	65.97	1898600
2006-10-27	65.58	66.50	65.44	66.25	1964700
2006-10-30	65.86	66.39	65.86	66.18	1028100
2006-10-31	66.03	66.64	65.80	66.52	1628200
2006-11-01	66.28	66.45	65.96	65.96	1333700
2006-11-02	65.99	65.99	65.42	65.85	1991800
2006-11-03	65.76	66.26	65.70	65.91	1633000
2006-11-06	65.95	66.30	65.82	66.15	1227100
2006-11-07	66.20	66.70	65.96	65.99	1514100
2006-11-08	65.75	66.30	65.75	66.09	1847100
2006-11-09	65.86	66.49	65.82	65.97	1983700
2006-11-10	66.14	66.14	65.85	65.99	1199100
2006-11-13	65.91	66.29	65.89	66.23	1926800
2006-11-14	66.30	66.36	65.97	66.11	1808900
2006-11-15	66.16	66.39	66.09	66.14	1606400
2006-11-16	66.23	66.42	66.11	66.30	1816100
2006-11-17	66.21	66.58	66.06	66.52	1887700
2006-11-20	66.25	66.63	66.03	66.31	1347600
2006-11-21	66.11	66.37	66.08	66.12	1186800
2006-11-22	65.90	66.44	65.88	66.34	874000
2006-11-24	65.72	66.50	65.72	66.29	1199300
2006-11-27	66.09	66.27	65.58	65.76	1035800
2006-11-28	65.77	66.25	65.35	66.11	1630400
2006-11-29	66.11	66.46	65.80	66.30	1073100
2006-11-30	66.38	66.75	66.08	66.47	1379500
2006-12-01	66.64	66.72	65.90	66.34	1103600
2006-12-04	66.15	67.37	66.15	67.17	1763900
2006-12-05	67.33	68.00	67.15	67.84	1606800
2006-12-06	67.10	67.43	66.90	67.37	1423300
2006-12-07	67.30	67.59	66.70	66.86	1044800
2006-12-08	66.90	66.98	66.21	66.27	1512700
2006-12-11	66.35	66.64	66.18	66.33	1176100
2006-12-12	66.34	66.54	65.91	66.21	1425100
2006-12-13	66.22	67.51	65.91	66.21	1174400
2006-12-14	66.35	66.77	66.05	66.57	1186600
2006-12-15	66.66	67.26	66.56	67.23	1879000
2006-12-18	67.32	67.35	66.77	66.87	943000
2006-12-19	66.88	67.54	66.70	67.48	1240600
2006-12-20	67.48	67.50	67.00	67.41	1022500
2006-12-21	67.50	68.58	67.14	67.77	2326400
2006-12-22	67.65	67.84	67.11	67.76	1477000
2006-12-26	67.63	67.94	67.50	67.63	757300
2006-12-27	67.83	68.23	67.82	68.02	867100
2006-12-28	67.82	68.35	67.82	68.13	633500
2006-12-29	68.03	68.44	67.84	67.95	855000
2007-01-03	67.92	68.72	67.80	68.35	1912400
2007-01-04	68.45	68.80	67.89	68.71	1900800
2007-01-05	68.68	68.70	68.18	68.44	1921900
2007-01-08	68.34	68.91	68.00	68.83	1774200
2007-01-09	68.92	69.39	68.53	69.00	2200300
2007-01-10	68.79	69.35	68.60	69.30	1343600
2007-01-11	69.26	69.48	69.02	69.13	1220200
2007-01-12	68.95	69.35	68.88	69.01	1362500
2007-01-16	69.21	69.57	68.45	68.63	2633200
2007-01-17	68.70	69.37	68.63	69.22	1314000
2007-01-18	69.90	69.90	68.88	69.14	1407400
2007-01-19	69.29	69.38	68.76	68.91	1352700
2007-01-22	69.37	69.40	68.08	69.05	2035600
2007-01-23	68.92	69.97	68.92	69.68	1759600
2007-01-24	69.50	69.95	69.26	69.48	1084500
2007-01-25	69.39	69.43	68.68	68.74	2254500
2007-01-26	68.55	68.65	68.14	68.25	2003300
2007-01-29	68.15	68.61	68.03	68.32	2505500
2007-01-30	68.34	69.10	67.66	69.02	1815500
2007-01-31	69.05	69.72	68.87	69.40	1505600
2007-02-01	69.31	69.58	69.07	69.48	1350300
2007-02-02	69.48	69.71	69.25	69.47	1481400
2007-02-05	69.11	69.35	68.79	69.21	1205400
2007-02-06	69.21	69.61	69.07	69.48	1252600
2007-02-07	69.33	69.50	68.86	68.98	1224900
2007-02-08	68.90	69.12	68.32	68.41	1685700
2007-02-09	68.59	68.95	68.18	68.34	1675700
2007-02-12	68.20	68.70	68.20	68.33	1085033
2007-02-13	68.70	68.91	68.42	68.86	1680082
2007-02-14	68.86	69.82	68.82	69.57	1250418
2007-02-15	69.43	69.77	69.24	69.63	1130400
2007-02-16	69.30	69.89	69.16	69.34	1496400
2007-02-20	69.40	70.00	69.12	69.99	1036900
2007-02-21	69.80	69.91	69.31	69.61	1394300
2007-02-22	69.75	69.80	69.20	69.50	1012800
2007-02-23	69.40	70.14	69.18	70.00	2577700
2007-02-26	69.91	70.10	69.56	69.90	1104458
2007-02-27	69.90	70.28	67.25	68.21	2533400
2007-02-28	67.91	68.93	67.71	68.00	4268800
2007-03-01	67.90	68.46	66.39	68.17	2896708
2007-03-02	67.83	68.16	66.95	67.24	1910300
2007-03-05	67.24	68.28	67.05	67.59	2224100
2007-03-06	67.84	68.08	67.52	68.02	1427800
2007-03-07	67.58	67.98	66.97	67.07	1332200
2007-03-08	67.60	67.77	67.07	67.30	1926800
2007-03-09	67.45	67.67	67.07	67.26	1525900
2007-03-12	66.95	67.26	66.83	66.89	1474200
2007-03-13	66.73	66.98	66.42	66.54	2627000
2007-03-14	66.64	67.37	65.99	66.97	3062400
2007-03-15	66.97	67.29	66.82	67.00	1884625
2007-03-16	67.00	67.10	66.46	66.72	2033100
2007-03-19	66.90	67.45	66.75	67.35	1483000
2007-03-20	67.31	68.06	67.30	68.04	1887100
2007-03-21	67.90	68.75	67.86	68.71	1769100
2007-03-22	67.86	69.39	67.86	69.11	1621200
2007-03-23	69.11	69.28	68.74	68.99	1189620
2007-03-26	68.80	68.98	68.36	68.94	1243509
2007-03-27	68.58	68.75	68.18	68.64	1477200
2007-03-28	68.50	68.90	67.96	68.72	2690925
2007-03-29	69.35	69.35	68.40	68.80	1696421
2007-03-30	68.76	68.92	67.94	68.49	3682064
2007-04-02	68.51	68.82	68.19	68.62	1433686
2007-04-03	68.89	69.22	68.75	69.05	1161700
2007-04-04	69.20	69.45	68.85	69.16	1121300
2007-04-05	69.26	69.73	69.15	69.66	920000
2007-04-09	69.80	70.17	69.47	70.11	1116600
2007-04-10	70.11	70.54	70.03	70.35	1875690
2007-04-11	70.20	70.34	69.46	69.62	1630534
2007-04-12	69.40	69.99	69.22	69.94	1370590
2007-04-13	69.94	70.24	69.77	70.14	971300
2007-04-16	70.33	70.69	70.18	70.69	1723151
2007-04-17	70.91	71.33	70.69	71.30	1857961
2007-04-18	71.07	71.86	71.07	71.30	2180268
2007-04-19	72.16	72.16	71.09	71.40	1431335
2007-04-20	71.60	71.96	71.06	71.94	2874112
2007-04-23	71.75	71.95	70.00	71.10	2163600
2007-04-24	70.85	71.23	70.24	70.85	1950084
2007-04-25	71.00	71.92	70.55	71.88	1683120
2007-04-26	71.70	71.90	71.30	71.71	2067300
2007-04-27	71.48	71.93	71.30	71.63	909700
2007-04-30	71.16	71.65	71.00	71.17	1384900
2007-05-01	70.28	71.59	70.28	71.32	1758100
2007-05-02	71.26	71.75	70.94	71.60	861333
2007-05-03	71.80	71.80	70.93	71.11	1199100
2007-05-04	71.12	71.64	70.87	71.25	1225200
2007-05-07	71.15	71.64	70.91	71.53	1216876
2007-05-08	71.40	71.53	71.00	71.19	947200
2007-05-09	71.33	71.55	70.83	71.43	2046300
2007-05-10	71.25	71.31	70.73	70.87	1600470
2007-05-11	70.95	71.36	70.70	71.27	1163600
2007-05-14	70.99	71.40	70.65	70.69	1611400
2007-05-15	70.99	71.00	70.20	70.29	2073800
2007-05-16	70.39	71.70	70.29	71.60	1473000
2007-05-17	71.30	72.02	71.18	71.75	1669000
2007-05-18	71.77	71.94	71.56	71.91	1709884
2007-05-21	71.50	71.89	71.23	71.46	1189300
2007-05-22	71.22	71.34	70.84	70.94	1199300
2007-05-23	71.00	71.25	70.70	70.85	1141013
2007-05-24	70.70	71.15	70.54	70.62	1633000
2007-05-25	70.89	71.21	70.60	71.01	872300
2007-05-29	70.62	71.20	70.57	70.80	1831400
2007-05-30	70.13	71.26	70.13	71.19	1531500
2007-05-31	70.96	71.23	70.77	70.96	1478700
2007-06-01	70.96	71.86	70.96	71.67	2181400
2007-06-04	71.67	72.06	71.51	71.94	1979000
2007-06-05	72.16	72.79	71.55	71.98	1559872
2007-06-06	71.28	71.33	70.38	70.41	1212857
2007-06-07	70.41	70.52	69.66	69.66	1619790
2007-06-08	69.50	70.28	69.40	70.26	1344900
2007-06-11	70.26	70.36	69.90	69.96	1017000
2007-06-12	69.59	69.91	69.39	69.44	2253200
2007-06-13	69.75	70.72	69.44	70.37	2272700
2007-06-14	70.45	70.60	69.64	70.13	1283400
2007-06-15	70.62	70.75	69.31	69.38	2534897
2007-06-18	69.38	69.54	69.12	69.27	1674200
2007-06-19	69.27	69.27	67.94	68.19	2663900
2007-06-20	68.43	68.69	67.60	67.60	2088300
2007-06-21	67.40	67.84	67.00	67.58	2641721
2007-06-22	67.47	67.47	66.53	66.68	2986600
2007-06-25	66.78	67.34	66.44	66.68	1857900
2007-06-26	67.05	67.71	66.80	67.10	2668000
2007-06-27	66.55	66.89	66.05	66.80	2159700
2007-06-28	66.69	67.15	66.46	66.60	1453600
2007-06-29	66.68	67.30	66.38	66.89	1708700
2007-07-02	67.17	67.67	67.01	67.67	1644301
2007-07-03	67.95	67.96	67.62	67.71	867200
2007-07-05	67.83	68.06	67.60	67.82	1470800
2007-07-06	67.82	67.82	67.32	67.40	988091
2007-07-09	67.65	68.00	66.68	67.10	2930300
2007-07-10	66.26	66.60	65.73	65.76	3134700
2007-07-11	65.39	66.29	63.79	66.06	3348300
2007-07-12	66.01	67.42	66.00	67.37	1955600
2007-07-13	67.44	67.50	66.71	67.03	1327500
2007-07-16	66.95	67.62	66.70	67.42	1709200
2007-07-17	67.30	67.53	66.77	66.77	1750285
2007-07-18	66.78	67.05	66.12	66.80	2119200
2007-07-19	66.96	67.40	66.93	67.27	1933200
2007-07-20	67.40	67.53	66.55	66.56	1842900
2007-07-23	66.74	67.48	66.64	67.48	1623500
2007-07-24	69.40	69.50	67.83	68.29	4134487
2007-07-25	69.00	69.29	67.72	69.21	3635400
2007-07-26	67.56	70.37	67.41	68.58	4833323
2007-07-27	68.73	69.25	68.11	68.18	3140209
2007-07-30	67.89	68.70	67.58	68.35	3084059
2007-07-31	68.80	68.90	67.18	67.27	3894225
2007-08-01	67.99	68.00	66.32	66.47	7847135
2007-08-02	66.88	68.26	66.35	68.18	3507998
2007-08-03	68.43	68.88	67.57	67.63	3271000
2007-08-06	67.86	69.61	67.83	69.49	2889540
2007-08-07	68.97	70.18	68.97	69.76	3682412
2007-08-08	70.06	70.22	69.10	69.67	2895200
2007-08-09	69.70	70.45	68.46	68.46	3982600
2007-08-10	67.98	69.18	67.52	68.21	3151806
2007-08-13	68.31	70.08	67.90	69.71	2931500
2007-08-14	69.58	70.25	68.93	69.31	2478200
2007-08-15	69.26	69.84	68.61	68.65	2773155
2007-08-16	68.58	69.18	66.87	67.92	4463067
2007-08-17	69.20	69.40	68.37	69.07	2943800
2007-08-20	69.43	70.00	69.08	69.54	2402218
2007-08-21	69.20	69.89	69.02	69.44	1932200
2007-08-22	69.81	69.99	69.12	69.64	2246200
2007-08-23	69.90	70.00	69.31	69.66	2899500
2007-08-24	69.74	70.42	69.53	70.33	1758000
2007-08-27	69.90	70.13	68.90	68.95	1877900
2007-08-28	68.50	69.30	68.47	68.49	2666000
2007-08-29	68.75	69.40	68.51	69.36	1513500
2007-08-30	68.77	68.93	68.13	68.33	2543200
2007-08-31	68.67	68.98	68.13	68.69	2728000
2007-09-04	68.93	69.36	68.74	69.15	2016400
2007-09-05	68.43	68.65	67.82	68.28	1883200
2007-09-06	68.64	68.83	68.03	68.69	1380200
2007-09-07	68.10	68.45	67.65	67.76	1864400
2007-09-10	67.89	68.55	67.70	68.15	1748800
2007-09-11	68.20	68.91	67.70	68.66	2044536
2007-09-12	68.59	69.62	68.27	69.55	1987500
2007-09-13	69.60	70.00	69.36	69.70	1694200
2007-09-14	69.42	69.83	69.29	69.55	1492800
2007-09-17	69.13	69.32	68.34	68.34	2657700
2007-09-18	68.54	69.57	68.46	69.40	2520000
2007-09-19	69.75	70.28	69.21	70.11	2491300
2007-09-20	69.79	70.27	69.55	69.55	1431900
2007-09-21	70.31	70.45	69.55	69.96	2151686
2007-09-24	69.76	70.07	69.50	69.62	1799200
2007-09-25	69.26	70.14	69.05	69.67	1957900
2007-09-26	69.95	70.75	69.72	70.55	1461939
2007-09-27	70.66	70.78	70.26	70.55	1264700
2007-09-28	70.48	70.58	70.19	70.26	2038000
2007-10-01	70.67	70.72	69.77	70.19	2033400
2007-10-02	70.15	70.84	70.10	70.77	1664902
2007-10-03	70.67	70.91	69.92	70.17	2153300
2007-10-04	70.45	70.50	69.82	69.96	1416600
2007-10-05	70.35	70.50	69.80	70.03	2082500
2007-10-08	69.78	70.06	69.56	69.88	1287300
2007-10-09	70.21	70.23	69.66	70.03	1557600
2007-10-10	69.89	70.24	69.69	69.79	1582100
2007-10-11	69.97	71.13	69.71	70.01	2173325
2007-10-12	69.93	70.50	69.50	70.50	1631221
2007-10-15	70.50	70.71	69.11	69.25	2276100
2007-10-16	69.12	69.69	69.01	69.43	1703900
2007-10-17	69.52	69.98	69.19	69.30	2131400
2007-10-18	68.87	69.32	68.80	68.81	2006000
2007-10-19	68.58	68.88	67.01	67.14	2776800
2007-10-22	67.50	70.97	67.21	70.19	3368200
2007-10-23	70.15	70.50	68.85	69.34	2464100
2007-10-24	69.14	70.25	69.09	70.08	2342660
2007-10-25	70.07	70.96	69.57	69.90	2117000
2007-10-26	70.14	71.16	69.89	70.88	2162600
2007-10-29	70.85	70.91	70.43	70.47	1882900
2007-10-30	70.59	70.59	69.91	69.95	1976800
2007-10-31	69.87	71.02	69.85	70.89	2257000
2007-11-01	70.74	71.12	69.23	69.25	2485500
2007-11-02	69.31	69.62	68.02	69.16	2277801
2007-11-05	68.50	69.83	68.50	69.28	2321322
2007-11-06	69.22	69.64	68.70	69.54	1633792
2007-11-07	69.03	69.31	67.99	67.99	1920300
2007-11-08	68.05	68.94	67.69	68.76	3324399
2007-11-09	67.99	69.06	67.99	68.13	3163745
2007-11-12	68.15	69.08	67.75	67.97	2289463
2007-11-13	68.53	69.35	67.95	69.30	2342201
2007-11-14	69.58	69.58	68.21	68.36	2388273
2007-11-15	68.50	69.49	68.48	68.72	2388900
2007-11-16	69.02	69.56	68.45	69.15	2842000
2007-11-19	68.58	69.07	68.50	68.68	2639766
2007-11-20	68.65	69.84	68.50	68.92	2722101
2007-11-21	68.49	69.13	67.56	67.56	3171736
2007-11-23	67.87	68.30	67.49	68.25	757511
2007-11-26	67.75	69.70	67.75	68.34	2953650
2007-11-27	68.72	69.45	68.23	69.13	2694228
2007-11-28	69.51	69.75	68.55	69.71	2942436
2007-11-29	69.50	69.82	68.69	69.37	2526667
2007-11-30	70.06	70.33	69.26	69.81	2566493
2007-12-03	69.81	69.85	68.85	69.59	2778700
2007-12-04	69.24	69.60	68.40	68.45	2695716
2007-12-05	68.49	69.83	68.36	69.65	3507700
2007-12-06	69.63	70.00	68.77	69.38	2400950
2007-12-07	69.50	69.95	69.16	69.33	3076210
2007-12-10	69.38	69.88	69.29	69.71	1660267
2007-12-11	69.71	70.06	68.56	68.66	2893791
2007-12-12	70.06	70.06	68.90	69.58	2953251
2007-12-13	69.21	69.74	68.58	69.22	2113392
2007-12-14	68.62	69.10	68.11	68.11	2140420
2007-12-17	67.95	68.73	67.80	68.17	2307988
2007-12-18	68.18	68.80	67.68	68.06	3026500
2007-12-19	68.31	68.94	67.85	68.12	1938776
2007-12-20	68.56	69.59	68.43	69.44	2562600
2007-12-21	69.25	70.24	69.13	69.29	4502739
2007-12-24	69.64	69.97	69.26	69.83	783200
2007-12-26	69.97	70.15	69.50	70.09	1686463
2007-12-27	69.70	70.00	69.34	69.50	1531780
2007-12-28	69.93	70.35	69.69	69.94	1476564
2007-12-31	69.66	70.31	69.33	69.34	1392100
2008-01-02	69.08	69.49	68.55	68.82	2049219
2008-01-03	68.67	69.56	68.67	69.18	2484400
2008-01-04	69.06	69.38	68.65	68.97	3164842
2008-01-07	69.26	69.69	68.93	69.49	2645935
2008-01-08	69.24	69.50	68.09	68.30	2903223
2008-01-09	68.52	69.50	68.35	69.50	3791378
2008-01-10	69.00	69.39	68.38	68.40	3472026
2008-01-11	67.91	68.32	66.45	66.77	3849170
2008-01-14	67.23	67.72	66.81	67.52	2144151
2008-01-15	66.83	67.68	66.62	67.20	2465183
2008-01-16	67.03	67.46	66.54	66.64	3386707
2008-01-17	67.00	67.00	65.75	65.85	2780810
2008-01-18	66.10	66.25	64.87	65.06	3740737
2008-01-22	62.84	65.31	62.16	64.54	6060360
2008-01-23	62.96	64.88	62.96	64.44	4658327
2008-01-24	64.00	65.16	62.48	64.43	3568750
2008-01-25	64.92	64.92	63.40	64.08	3653763
2008-01-28	64.29	64.79	63.49	63.91	3620001
2008-01-29	64.28	65.84	64.10	65.44	3757965
2008-01-30	65.04	65.59	64.30	64.37	2616436
2008-01-31	63.73	65.88	63.73	65.63	3034135
2008-02-01	65.50	67.11	65.50	67.04	3403343
2008-02-04	66.90	66.90	65.80	66.04	1917609
2008-02-05	65.01	65.95	65.01	65.44	2594495
2008-02-06	65.76	65.91	64.92	65.30	2338689
2008-02-07	65.20	65.63	64.61	65.06	2670178
2008-02-08	64.84	65.09	64.30	64.57	2247604
2008-02-11	64.60	64.87	64.22	64.71	3283289
2008-02-12	64.98	65.81	64.67	65.61	4603153
2008-02-13	66.03	66.38	65.02	65.31	4266625
2008-02-14	65.19	65.28	63.94	64.15	3993720
2008-02-15	64.03	64.43	63.70	64.43	3165923
2008-02-19	65.03	65.03	63.89	64.01	2551626
2008-02-20	63.58	64.27	63.53	64.26	3128845
2008-02-21	64.20	64.69	63.90	64.14	3475805
2008-02-22	64.20	65.13	64.12	65.04	3305806
2008-02-25	65.05	65.68	65.05	65.50	2398771
2008-02-26	65.06	66.14	64.88	65.95	2136210
2008-02-27	65.76	66.57	65.68	66.21	2346478
2008-02-28	65.84	66.33	65.46	65.76	2201226
2008-02-29	65.22	65.65	65.03	65.18	2242387
2008-03-03	65.22	65.55	64.84	65.55	2129302
2008-03-04	65.12	65.24	64.35	64.99	2829978
2008-03-05	64.55	64.89	64.05	64.47	3404100
2008-03-06	64.40	64.45	63.88	63.93	2948251
2008-03-07	63.80	64.08	63.17	63.52	4887898
2008-03-10	63.45	64.03	63.45	63.62	2050380
2008-03-11	64.11	64.39	63.48	63.94	2425194
2008-03-12	63.96	64.17	63.09	63.15	2449473
2008-03-13	63.39	63.82	62.70	63.64	2440343
2008-03-14	64.00	64.00	62.57	62.99	3250044
2008-03-17	62.83	63.68	62.76	63.27	4498306
2008-03-18	64.00	64.46	63.41	64.46	3247777
2008-03-19	64.97	65.54	64.42	64.46	3267352
2008-03-20	64.54	65.74	64.33	64.97	2486268
2008-03-24	65.10	65.25	64.60	64.96	2467325
2008-03-25	64.87	65.51	64.62	65.43	1619980
2008-03-26	65.11	65.29	64.67	65.00	2435892
2008-03-27	65.27	65.30	64.30	64.32	1580391
2008-03-28	64.45	64.49	63.69	64.08	1875917
2008-03-31	64.19	64.77	63.65	64.55	1993960
2008-04-01	64.83	65.50	64.64	65.50	2208245
2008-04-02	65.21	65.88	65.13	65.57	1902882
2008-04-03	65.42	65.59	64.55	65.28	1411926
2008-04-04	65.71	65.71	65.00	65.28	2482100
2008-04-07	65.55	65.55	64.67	65.00	1905400
2008-04-08	64.91	64.93	64.49	64.75	1831476
2008-04-09	64.01	64.07	63.22	63.46	3256122
2008-04-10	63.52	63.75	63.23	63.46	3174559
2008-04-11	63.20	64.00	63.20	63.38	2298069
2008-04-14	63.23	64.28	63.23	63.91	1367474
2008-04-15	64.19	64.19	63.56	63.86	1313372
2008-04-16	64.40	64.40	63.25	63.62	2042500
2008-04-17	63.56	63.83	63.00	63.12	2164077
2008-04-18	63.93	64.18	63.13	63.34	3220183
2008-04-21	64.48	64.55	63.45	64.03	2560908
2008-04-22	64.97	64.97	64.00	64.37	2601221
2008-04-23	64.35	64.50	63.77	63.99	2118909
2008-04-24	64.20	64.34	63.44	63.73	1837608
2008-04-25	64.17	64.17	63.11	63.77	1490169
2008-04-28	63.90	64.24	63.43	63.91	1660134
2008-04-29	63.94	64.15	63.65	63.86	1861575
2008-04-30	64.12	64.61	63.77	63.99	3057834
2008-05-01	63.84	64.75	63.84	64.74	1803081
2008-05-02	65.01	65.31	64.22	64.63	2526308
2008-05-05	64.83	64.83	64.05	64.39	1997387
2008-05-06	64.24	64.75	63.93	64.57	2236797
2008-05-07	64.25	64.51	63.16	63.20	3436562
2008-05-08	63.45	63.48	62.81	63.08	2213228
2008-05-09	62.94	62.94	62.29	62.35	2452732
2008-05-12	62.60	62.92	61.94	62.65	2511559
2008-05-13	63.10	63.54	63.00	63.34	2540282
2008-05-14	63.75	63.75	63.00	63.09	2542510
2008-05-15	63.13	63.71	62.68	63.64	2198175
2008-05-16	63.86	63.86	63.16	63.42	2165820
2008-05-19	63.32	63.87	63.32	63.76	1747339
2008-05-20	63.76	64.00	63.55	63.72	2300861
2008-05-21	63.71	64.09	62.92	63.04	2357119
2008-05-22	63.16	63.77	62.96	63.70	1951747
2008-05-23	63.29	63.63	62.70	62.79	1744912
2008-05-27	62.94	63.63	62.89	63.46	2246090
2008-05-28	63.57	63.72	63.12	63.44	1623858
2008-05-29	63.57	64.44	63.41	64.22	1688808
2008-05-30	64.50	64.50	63.80	63.80	1921086
2008-06-02	63.68	63.68	62.52	62.98	2098093
2008-06-03	63.13	63.42	62.96	63.08	3420183
2008-06-04	62.77	63.39	62.53	63.10	1737596
2008-06-05	63.20	63.45	62.92	63.29	1521838
2008-06-06	62.93	63.23	62.10	62.11	2475729
2008-06-09	62.46	62.46	61.84	62.07	2017366
2008-06-10	61.75	62.99	61.69	62.55	2717944
2008-06-11	62.13	62.55	61.75	61.83	2155621
2008-06-12	61.98	62.76	61.97	62.25	1764401
2008-06-13	62.60	62.86	62.16	62.62	1393123
2008-06-16	62.09	62.21	61.32	61.99	2330968
2008-06-17	62.30	62.51	62.09	62.28	1635719
2008-06-18	61.93	62.69	61.93	62.10	2172721
2008-06-19	62.10	62.61	61.81	62.35	2364747
2008-06-20	62.01	62.27	61.03	61.18	2840748
2008-06-23	61.39	61.84	60.86	61.23	1606493
2008-06-24	61.00	62.02	60.58	61.76	2546392
2008-06-25	61.65	62.62	61.50	62.14	2255558
2008-06-26	61.57	61.96	60.89	60.91	2045794
2008-06-27	61.09	61.34	59.81	59.87	2406196
2008-06-30	60.07	60.24	59.53	59.78	2866466
2008-07-01	59.78	60.06	59.18	59.92	2438593
2008-07-02	60.18	60.61	59.62	59.65	2695217
2008-07-03	60.02	60.82	60.02	60.81	1639483
2008-07-07	60.95	60.99	59.30	59.53	3214889
2008-07-08	59.70	60.60	59.26	60.54	2718156
2008-07-09	60.54	60.55	59.84	59.90	2094089
2008-07-10	60.09	60.20	59.41	60.00	2251644
2008-07-11	59.50	59.85	59.00	59.32	2495691
2008-07-14	59.86	60.11	58.62	58.80	2681486
2008-07-15	54.25	57.68	50.42	55.01	10962148
2008-07-16	54.69	55.00	54.18	54.73	4321547
2008-07-17	54.90	55.57	54.29	55.33	4852511
2008-07-18	55.48	55.48	54.73	54.99	4103848
2008-07-21	55.28	55.28	54.75	54.97	3008184
2008-07-22	54.69	55.88	54.69	55.70	4092058
2008-07-23	55.99	56.84	55.77	56.69	2731477
2008-07-24	56.53	56.88	55.35	55.35	2748421
2008-07-25	55.56	56.49	55.56	55.99	2571431
2008-07-28	55.97	56.68	55.85	56.10	2336466
2008-07-29	56.33	57.47	56.23	57.46	2554786
2008-07-30	57.61	58.77	57.51	58.34	3800071
2008-07-31	58.07	58.50	57.61	57.83	2799497
2008-08-01	58.16	58.32	57.40	57.85	2144136
2008-08-04	57.91	59.30	57.88	58.94	1798986
2008-08-05	58.95	60.60	58.79	60.57	2353746
2008-08-06	60.43	60.88	60.15	60.58	1744433
2008-08-07	60.28	60.63	58.22	58.43	3109692
2008-08-08	58.55	61.45	58.33	61.42	2492729
2008-08-11	61.40	61.61	60.53	61.38	2722233
2008-08-12	61.08	62.30	60.99	62.03	2825154
2008-08-13	61.99	62.26	60.70	61.65	2249557
2008-08-14	61.27	62.43	61.22	62.43	2021740
2008-08-15	62.44	63.05	62.10	62.92	2116568
2008-08-18	62.96	63.29	62.39	62.76	1602479
2008-08-19	62.61	62.73	61.80	62.09	1855616
2008-08-20	61.98	61.98	60.73	60.99	2960806
2008-08-21	60.38	61.05	60.00	60.99	1877135
2008-08-22	61.16	62.12	60.95	62.03	1746225
2008-08-25	61.75	61.88	60.76	60.94	1532322
2008-08-26	60.68	61.27	60.48	61.04	1957980
2008-08-27	61.02	61.39	60.68	61.17	1482180
2008-08-28	61.41	62.84	61.06	62.72	2128185
2008-08-29	62.47	62.78	61.64	61.68	2316778
2008-09-02	62.51	63.28	61.90	62.88	2524707
2008-09-03	62.51	63.24	61.82	62.19	2816745
2008-09-04	61.96	62.25	61.24	61.27	3020882
2008-09-05	61.27	62.31	61.05	62.19	2067029
2008-09-08	62.99	64.19	62.68	63.90	2975112
2008-09-09	64.99	66.66	64.56	65.23	6317138
2008-09-10	65.06	65.28	64.24	64.36	3360883
2008-09-11	63.58	64.40	63.40	64.32	3517641
2008-09-12	64.00	64.61	63.62	64.58	2950986
2008-09-15	63.42	65.81	63.42	64.35	2924683
2008-09-16	63.96	65.03	63.50	64.66	3685063
2008-09-17	64.33	65.55	63.97	64.37	5413951
2008-09-18	65.05	65.39	63.68	64.73	4806301
2008-09-19	65.89	66.32	64.26	66.06	5900086
2008-09-22	65.52	65.69	63.65	64.00	3262017
2008-09-23	64.01	64.99	63.41	63.49	2412973
2008-09-24	63.55	64.51	62.92	63.85	1913440
2008-09-25	64.37	65.16	64.01	64.46	2747708
2008-09-26	63.86	66.18	63.86	66.07	3156901
2008-09-29	65.42	66.13	63.59	63.59	4250805
2008-09-30	64.40	64.87	63.04	64.84	4316349
2008-10-01	64.42	65.32	63.85	65.21	2606478
2008-10-02	65.23	66.37	64.47	65.45	4024701
2008-10-03	66.31	66.31	64.09	64.39	4807938
2008-10-06	62.56	64.05	61.24	62.46	5287638
2008-10-07	62.97	63.62	61.17	61.35	4357716
2008-10-08	61.00	62.69	60.00	61.93	7180699
2008-10-09	62.53	62.53	56.78	57.01	6459002
2008-10-10	54.47	59.63	54.01	56.62	8298400
2008-10-13	58.77	60.19	57.51	60.11	4057595
2008-10-14	61.55	62.63	58.57	60.00	4622267
2008-10-15	59.40	59.60	56.00	56.18	3768805
2008-10-16	56.57	61.05	55.00	60.17	7336603
2008-10-17	59.49	61.45	56.56	59.99	4709532
2008-10-20	59.31	62.09	59.31	62.00	3457633
2008-10-21	61.90	62.90	61.01	61.67	4547438
2008-10-22	59.19	59.23	55.83	57.22	6009642
2008-10-23	57.99	58.05	54.78	57.18	5277920
2008-10-24	54.99	56.26	54.01	55.01	4260654
2008-10-27	54.96	56.60	54.01	55.21	4119478
2008-10-28	56.24	60.07	54.29	59.97	5145292
2008-10-29	59.90	61.84	58.89	59.09	3772033
2008-10-30	61.46	61.50	59.14	60.94	4171442
2008-10-31	60.52	62.19	60.50	61.29	2902879
2008-11-03	61.12	61.89	60.65	60.83	2325250
2008-11-04	61.98	62.05	60.83	61.88	2610303
2008-11-05	61.17	61.82	58.87	59.11	3047577
2008-11-06	58.01	59.59	57.28	57.47	3102380
2008-11-07	57.99	58.33	56.85	57.94	2912290
2008-11-10	59.02	59.54	57.20	58.28	3203450
2008-11-11	57.74	58.51	56.76	57.59	2334010
2008-11-12	56.76	57.45	56.14	56.53	2790345
2008-11-13	56.82	59.07	54.61	58.92	4755482
2008-11-14	58.30	59.84	56.79	57.37	3110051
2008-11-17	56.77	58.50	56.23	56.81	2156756
2008-11-18	56.81	58.15	55.59	58.15	3033945
2008-11-19	57.83	58.91	55.94	56.08	3176222
2008-11-20	55.66	57.48	53.67	54.07	5161927
2008-11-21	55.09	55.60	52.79	55.56	5242230
2008-11-24	56.40	58.04	55.48	56.94	3804407
2008-11-25	58.42	58.79	56.11	56.89	3666217
2008-11-26	56.11	56.75	55.20	56.33	3255381
2008-11-28	56.17	57.98	56.17	57.79	1159653
2008-12-01	57.05	57.12	54.95	55.02	2769092
2008-12-02	55.73	57.16	55.01	57.13	2737633
2008-12-03	56.12	56.88	55.07	56.11	3617603
2008-12-04	55.94	56.34	54.22	54.71	2755931
2008-12-05	54.12	55.07	53.57	54.95	3799502
2008-12-08	56.07	56.26	54.71	55.21	3225243
2008-12-09	55.00	55.25	51.62	51.86	4160962
2008-12-10	52.18	53.04	51.35	51.85	3135934
2008-12-11	51.75	53.13	51.33	51.48	2428058
2008-12-12	51.24	51.86	50.27	51.53	2280948
2008-12-15	51.73	52.26	50.98	51.80	2798569
2008-12-16	52.05	52.66	51.78	52.40	3614011
2008-12-17	51.93	52.45	50.62	50.74	3863532
2008-12-18	50.92	53.29	50.85	52.68	3646452
2008-12-19	52.70	53.29	51.03	51.11	4692942
2008-12-22	51.19	52.63	50.62	52.44	2694586
2008-12-23	52.92	52.92	51.10	51.25	1967467
2008-12-24	51.55	52.36	51.34	52.14	733964
2008-12-26	52.49	52.49	51.82	52.04	760973
2008-12-29	52.15	52.15	51.27	51.91	1169320
2008-12-30	52.32	52.77	51.80	52.70	1331179
2008-12-31	52.70	53.06	51.97	52.74	2461052
2009-01-02	53.00	53.90	52.58	53.65	2365838
2009-01-05	53.51	53.74	52.60	52.98	2316640
2009-01-06	53.18	53.90	52.25	52.75	2432678
2009-01-07	52.01	52.73	51.35	51.62	3781728
2009-01-08	51.49	51.71	50.65	51.16	2762896
2009-01-09	50.87	51.45	49.99	50.45	3659840
2009-01-12	50.46	50.76	49.88	50.56	2324652
2009-01-13	51.78	52.67	51.30	52.23	4485573
2009-01-14	51.51	52.04	51.00	51.36	2656336
2009-01-15	51.18	52.64	50.81	52.39	3097719
2009-01-16	52.98	53.50	52.76	53.22	4994945
2009-01-20	53.22	53.90	51.98	52.04	3392805
2009-01-21	52.32	52.86	51.29	52.76	2837838
2009-01-22	52.21	53.48	51.58	53.31	3779783
2009-01-23	53.00	53.08	51.51	51.99	4119668
2009-01-26	50.96	52.59	50.77	51.66	5170529
2009-01-27	51.86	52.50	51.38	52.09	3024366
2009-01-28	52.84	52.84	51.56	52.17	3804814
2009-01-29	51.98	53.00	51.90	52.34	2934645
2009-01-30	52.33	52.67	50.94	51.47	3514029
2009-02-02	51.06	51.42	50.37	50.98	2780391
2009-02-03	51.05	51.73	50.10	51.52	3547990
2009-02-04	51.87	51.87	50.29	50.56	2477239
2009-02-05	50.64	51.56	49.28	51.29	3583017
2009-02-06	51.13	52.00	50.00	51.48	4604158
2009-02-09	51.22	51.64	50.52	50.98	2477474
2009-02-10	50.68	51.03	49.02	49.32	3348478
2009-02-11	49.67	50.35	49.44	50.25	2455637
2009-02-12	50.11	50.44	49.00	50.44	2814286
2009-02-13	50.25	50.97	49.69	49.76	2392041
2009-02-17	48.92	49.96	48.50	48.80	3179600
2009-02-18	49.02	49.30	48.12	48.43	2454457
2009-02-19	48.41	49.16	48.41	48.77	2882351
2009-02-20	48.03	48.64	47.53	47.99	2949967
2009-02-23	48.34	48.41	46.92	47.01	2806381
2009-02-24	47.29	48.38	47.01	48.17	3775390
2009-02-25	48.03	48.37	46.97	47.54	3115652
2009-02-26	47.91	47.97	46.65	46.66	2961875
2009-02-27	46.43	47.52	46.03	47.11	3495741
2009-03-02	46.88	46.96	45.80	45.87	3265400
2009-03-03	45.96	46.48	45.15	46.10	4711762
2009-03-04	46.02	46.69	45.11	46.10	3106660
2009-03-05	45.81	45.81	43.73	44.17	3704952
2009-03-06	44.48	44.99	43.05	43.92	3664837
2009-03-09	43.52	43.98	43.06	43.41	2760416
2009-03-10	44.06	44.54	43.58	44.32	3450738
2009-03-11	44.76	45.09	43.95	44.26	3446571
2009-03-12	44.27	45.11	43.78	45.02	3133582
2009-03-13	45.29	46.30	45.02	46.02	2700451
2009-03-16	46.46	47.59	46.35	46.78	2884608
2009-03-17	46.90	47.24	46.37	46.87	2687951
2009-03-18	46.68	47.84	46.34	47.04	2853509
2009-03-19	47.45	47.55	46.12	46.50	2615818
2009-03-20	46.54	46.99	45.81	45.98	3439452
2009-03-23	46.82	46.83	45.65	46.83	5176086
2009-03-24	46.25	47.23	46.07	46.15	3591690
2009-03-25	46.51	47.09	45.93	46.65	3853115
2009-03-26	47.12	47.23	46.34	47.17	2815981
2009-03-27	46.71	47.82	46.71	47.54	2518045
2009-03-30	46.69	47.16	46.00	46.39	2302833
2009-03-31	46.82	46.82	45.79	46.11	4086309
2009-04-01	45.65	47.46	45.19	47.32	3306300
2009-04-02	48.28	49.72	47.57	49.26	3888181
2009-04-03	49.35	49.53	48.44	49.00	2540845
2009-04-06	48.68	49.27	48.44	48.99	2527659
2009-04-07	48.37	48.92	47.93	47.98	2849910
2009-04-08	48.06	48.30	47.24	47.72	3007291
2009-04-09	47.96	48.53	47.53	48.20	2699022
2009-04-13	47.93	48.55	47.52	48.30	2641576
2009-04-14	47.98	48.63	47.75	48.29	2412206
2009-04-15	48.17	49.24	47.99	49.13	2007995
2009-04-16	49.37	49.94	48.76	49.78	1871743
2009-04-17	50.01	50.55	49.40	50.24	3259859
2009-04-20	49.78	50.75	49.64	49.92	3101689
2009-04-21	49.79	50.72	49.46	49.95	2276255
2009-04-22	49.79	50.39	49.01	49.78	3027294
2009-04-23	49.65	49.87	48.65	49.37	3455885
2009-04-24	49.50	49.60	48.60	49.31	2923426
2009-04-27	49.56	49.86	49.09	49.60	3163935
2009-04-28	49.19	50.33	49.19	49.84	2102395
2009-04-29	50.29	50.37	49.32	49.61	2334352
2009-04-30	50.11	50.43	48.91	49.14	3098743
2009-05-01	49.24	49.79	49.01	49.75	2062072
2009-05-04	49.99	50.33	49.68	50.33	2398920
2009-05-05	50.16	50.35	49.75	49.92	1769448
2009-05-06	50.35	51.14	49.87	50.98	2988299
2009-05-07	51.30	51.80	50.92	51.71	3672442
2009-05-08	52.11	52.39	51.55	51.95	2898566
2009-05-11	51.59	52.00	51.27	51.65	2448747
2009-05-12	51.89	52.05	51.30	51.90	2253897
2009-05-13	51.60	52.00	51.28	51.53	2258705
2009-05-14	51.65	51.77	50.50	50.54	2559994
2009-05-15	50.53	51.00	50.33	50.49	2940028
2009-05-18	50.88	52.05	50.64	52.04	2548994
2009-05-19	51.96	52.03	51.13	51.19	3346674
2009-05-20	51.49	51.98	51.28	51.39	1970719
2009-05-21	50.99	51.28	50.35	50.79	2185592
2009-05-22	50.84	51.65	50.79	51.15	1686541
2009-05-26	51.10	52.57	50.88	52.57	2667776
2009-05-27	52.57	52.69	50.97	51.13	2289251
2009-05-28	51.10	51.67	50.73	51.56	2191451
2009-05-29	51.68	51.89	50.98	51.89	2364963
2009-06-01	52.31	53.61	51.97	53.48	2907380
2009-06-02	53.53	54.31	53.12	53.89	3037148
2009-06-03	53.13	53.58	52.62	52.99	2206624
2009-06-04	53.00	53.14	52.36	52.65	1899525
2009-06-05	52.97	53.09	52.12	52.41	1999866
2009-06-08	52.16	53.18	52.16	52.78	3102264
2009-06-09	53.04	53.09	52.34	52.58	2297695
2009-06-10	52.97	53.12	51.98	52.49	2073437
2009-06-11	52.50	52.97	52.37	52.42	1916199
2009-06-12	52.16	52.95	52.15	52.73	1480322
2009-06-15	51.51	51.95	51.00	51.42	2852335
2009-06-16	51.53	51.53	50.76	50.86	2985357
2009-06-17	51.00	51.62	50.82	50.97	3139804
2009-06-18	51.15	51.60	51.14	51.33	2403149
2009-06-19	51.58	51.58	50.58	50.67	3311354
2009-06-22	50.42	51.40	50.42	51.06	2728692
2009-06-23	51.27	51.53	50.99	51.12	2443005
2009-06-24	51.40	51.92	51.26	51.77	3097231
2009-06-25	51.70	52.80	51.17	52.75	3078009
2009-06-26	52.71	52.95	51.75	52.35	5323068
2009-06-29	52.49	53.22	52.02	53.22	2167669
2009-06-30	53.12	53.22	52.09	52.43	2251914
2009-07-01	52.57	53.98	52.42	53.79	2531847
2009-07-02	53.23	53.42	52.65	52.93	2655106
2009-07-06	52.77	53.52	52.77	53.26	2672183
2009-07-07	53.05	53.39	52.70	52.85	2813149
2009-07-08	53.00	53.04	52.41	52.54	2731526
2009-07-09	52.74	52.78	51.91	52.14	2520113
2009-07-10	52.27	52.38	51.71	51.95	1906334
2009-07-13	52.10	53.25	51.98	53.14	2354304
2009-07-14	52.94	53.19	52.71	53.08	2927650
2009-07-15	53.50	53.97	53.04	53.96	2430579
2009-07-16	53.87	54.52	53.69	54.38	2111481
2009-07-17	54.45	54.61	54.25	54.47	1486093
2009-07-20	54.66	54.88	54.04	54.83	1587315
2009-07-21	55.00	55.25	53.86	54.29	2213639
2009-07-22	54.15	54.80	54.11	54.46	2325221
2009-07-23	55.90	57.94	55.61	57.80	5173526
2009-07-24	57.41	58.33	57.38	58.02	2470370
2009-07-27	57.85	58.57	57.77	58.55	2221885
2009-07-28	58.34	58.95	58.16	58.83	2608150
2009-07-29	58.47	59.17	58.18	58.58	2080252
2009-07-30	58.66	58.97	57.92	58.37	2418226
2009-07-31	58.37	59.16	58.30	58.45	2181144
2009-08-03	58.82	58.82	57.66	58.27	2249782
2009-08-04	58.05	59.23	58.05	59.15	2534872
2009-08-05	58.90	58.94	58.14	58.54	2117821
2009-08-06	58.63	58.89	57.64	57.81	1779352
2009-08-07	58.06	58.18	57.41	57.56	2980677
2009-08-10	57.47	57.86	57.20	57.79	1895955
2009-08-11	57.48	58.28	57.48	58.12	1956892
2009-08-12	58.05	58.83	57.78	58.41	1769620
2009-08-13	58.33	58.91	58.04	58.91	2566513
2009-08-14	58.96	59.24	58.46	58.94	2624105
2009-08-17	58.44	58.58	58.15	58.38	2260596
2009-08-18	58.38	58.49	57.92	58.44	1850864
2009-08-19	58.10	58.97	58.08	58.95	2023295
2009-08-20	58.99	59.09	58.35	58.82	1917577
2009-08-21	59.05	59.67	58.67	59.53	2394238
2009-08-24	59.60	59.75	59.06	59.27	2096673
2009-08-25	59.26	59.75	59.11	59.56	1842111
2009-08-26	59.57	60.25	59.38	60.16	2349590
2009-08-27	60.17	60.26	59.49	59.80	1584745
2009-08-28	59.88	60.18	59.40	59.76	1695652
2009-08-31	59.58	60.48	59.58	60.46	2303728
2009-09-01	60.46	60.47	59.00	59.10	2681020
2009-09-02	58.62	58.88	58.07	58.30	2639506
2009-09-03	58.47	58.48	57.52	58.04	1654742
2009-09-04	58.31	58.31	57.85	58.20	1954875
2009-09-08	58.36	58.36	57.54	57.82	3545963
2009-09-09	57.79	58.08	57.62	57.93	2256026
2009-09-10	58.01	58.56	57.84	58.45	2257765
2009-09-11	58.52	58.76	58.18	58.50	1995169
2009-09-14	58.32	58.46	57.90	58.04	2790367
2009-09-15	58.02	58.03	57.54	57.69	3143561
2009-09-16	57.76	57.85	57.38	57.50	4045864
2009-09-17	57.51	57.62	57.10	57.16	3147060
2009-09-18	57.31	58.07	57.15	57.88	3107201
2009-09-21	57.80	57.80	57.29	57.50	1943784
2009-09-22	57.75	57.84	57.38	57.63	1859929
2009-09-23	57.72	58.87	57.43	58.12	3444289
2009-09-24	58.22	58.60	57.86	57.88	2370974
2009-09-25	57.72	58.29	57.60	57.70	2057547
2009-09-28	57.78	58.80	57.59	58.47	1775695
2009-09-29	58.71	58.71	57.60	57.62	2489263
2009-09-30	57.64	59.26	57.60	58.98	4828490
2009-10-01	58.90	58.90	58.02	58.21	3355899
2009-10-02	58.22	58.97	57.91	58.87	3076428
2009-10-05	58.97	59.05	57.67	58.34	3465396
2009-10-06	58.49	58.93	58.34	58.82	3192009
2009-10-07	58.85	58.91	58.22	58.68	2249673
2009-10-08	58.79	59.11	58.65	59.06	3304178
2009-10-09	58.92	59.27	58.72	59.26	1353042
2009-10-12	59.27	59.95	59.10	59.53	1652986
2009-10-13	59.38	59.52	58.76	59.01	1810075
2009-10-14	59.33	59.35	58.73	58.88	2338353
2009-10-15	58.65	59.45	58.65	59.38	2063181
2009-10-16	59.20	59.82	58.79	59.07	2612373
2009-10-19	59.08	59.94	58.84	59.65	1741839
2009-10-20	59.59	60.00	59.24	59.56	3011079
2009-10-21	59.54	60.50	59.54	59.69	3403086
2009-10-22	61.92	63.57	61.79	63.09	6523194
2009-10-23	63.06	63.23	61.16	61.57	5624137
2009-10-26	61.82	62.45	61.09	61.47	2931431
2009-10-27	61.63	61.94	61.08	61.53	3060911
2009-10-28	61.37	62.07	60.98	61.03	3135579
2009-10-29	61.43	61.78	60.93	61.73	2320364
2009-10-30	61.79	62.10	60.98	61.16	3233834
2009-11-02	61.23	62.75	61.20	62.74	3722619
2009-11-03	62.50	62.50	61.53	62.00	2668857
2009-11-04	62.09	63.00	62.09	62.65	3297741
2009-11-05	63.10	63.68	62.72	63.55	2960045
2009-11-06	63.19	63.71	62.89	63.71	2155604
2009-11-09	63.71	64.14	63.43	64.10	3103731
2009-11-10	64.07	64.45	63.86	64.26	1967537
2009-11-11	64.42	64.49	63.65	64.01	2562377
2009-11-12	63.93	64.14	63.38	63.58	1821495
2009-11-13	63.66	64.04	63.14	64.04	2558939
2009-11-16	64.07	64.83	64.02	64.83	2859862
2009-11-17	64.56	65.38	64.56	65.28	2630771
2009-11-18	65.13	65.91	64.51	65.13	3330981
2009-11-19	64.83	64.93	64.18	64.75	1653413
2009-11-20	64.71	64.90	64.29	64.75	1752641
2009-11-23	64.98	66.07	64.96	65.68	2813747
2009-11-24	65.85	65.99	65.17	65.76	1873318
2009-11-25	65.89	66.10	65.72	66.01	1882542
2009-11-27	65.24	66.20	64.76	65.56	1167180
2009-11-30	65.69	66.27	65.16	65.97	2336945
2009-12-01	66.58	66.99	66.40	66.82	2106701
2009-12-02	66.42	67.03	66.26	66.79	2167319
2009-12-03	66.91	66.93	65.91	66.03	1957292
2009-12-04	66.57	66.81	65.72	65.87	2462677
2009-12-07	65.44	65.44	64.57	65.19	2771339
2009-12-08	64.99	65.16	64.49	64.91	2207431
2009-12-09	64.31	64.37	63.41	64.12	3642170
2009-12-10	64.27	65.06	64.04	64.61	2529863
2009-12-11	64.98	65.24	64.58	64.71	2806735
2009-12-14	65.00	65.32	64.87	65.03	1810399
2009-12-15	65.16	65.28	64.75	65.01	2009680
2009-12-16	65.23	65.63	64.84	64.96	1972862
2009-12-17	64.95	64.95	64.00	64.09	2500109
2009-12-18	64.29	64.47	62.78	63.33	3551119
2009-12-21	63.51	64.73	63.51	64.49	1890192
2009-12-22	64.66	64.83	63.90	64.23	1663755
2009-12-23	64.48	64.48	63.95	64.24	1589853
2009-12-24	64.40	64.54	63.75	64.01	656185
2009-12-28	64.06	64.39	63.87	64.38	951044
2009-12-29	64.36	64.83	64.26	64.41	1235653
2009-12-30	64.35	64.75	64.25	64.39	1043942
2009-12-31	64.29	64.42	63.66	63.71	1212585
2010-01-04	64.29	64.52	63.59	64.27	1567449
2010-01-05	64.31	64.62	63.66	64.32	2364108
2010-01-06	64.35	64.35	63.48	63.53	2352417
2010-01-07	63.68	63.68	62.62	63.11	3112941
2010-01-08	62.87	62.96	61.79	62.71	2942989
2010-01-11	62.69	62.70	61.20	62.63	2870019
2010-01-12	62.53	63.41	62.40	63.02	2451509
2010-01-13	63.27	63.70	63.00	63.62	1825675
2010-01-14	63.68	63.68	62.91	63.02	1936049
2010-01-15	62.84	62.96	62.13	62.22	3538174
2010-01-19	62.38	63.25	62.31	62.80	3209200
2010-01-20	62.61	62.61	61.22	62.09	2669036
2010-01-21	62.23	62.52	61.00	61.11	3385374
2010-01-22	59.90	61.48	59.58	60.23	4188848
2010-01-25	60.75	60.80	59.75	60.45	2948659
2010-01-26	60.75	60.75	59.78	60.11	3995854
2010-01-27	60.12	60.45	59.19	59.50	3795717
2010-01-28	59.82	60.08	59.07	59.11	4226896
2010-01-29	59.48	60.18	59.08	59.39	3659583
2010-02-01	59.93	59.93	59.01	59.51	3279803
2010-02-02	59.67	60.87	59.27	60.68	3177837
2010-02-03	60.59	60.59	59.77	60.39	3336017
2010-02-04	60.01	60.25	59.18	59.23	2515132
2010-02-05	59.22	59.53	58.25	58.96	3078117
2010-02-08	59.16	59.58	58.58	58.95	2727297
2010-02-09	59.46	59.94	59.06	59.62	2277886
2010-02-10	59.47	59.61	58.66	58.93	2516875
2010-02-11	59.10	59.40	58.72	59.19	2252796
2010-02-12	58.95	59.15	58.54	58.86	2622562
2010-02-16	59.00	59.26	58.70	59.26	2782052
2010-02-17	59.41	59.64	59.25	59.35	2582522
2010-02-18	59.30	60.54	59.25	60.40	2239286
2010-02-19	60.35	60.59	59.90	60.25	2128596
2010-02-22	60.38	60.63	59.80	59.90	2405652
2010-02-23	59.80	60.62	59.60	60.38	3110367
2010-02-24	60.58	60.63	60.10	60.30	2965260
2010-02-25	60.02	60.44	59.57	60.40	2574190
2010-02-26	60.64	61.05	60.33	60.74	2662519
2010-03-01	61.44	61.44	60.54	60.75	3103821
2010-03-02	59.94	60.60	59.18	60.34	6422716
2010-03-03	59.95	60.39	59.90	60.02	2595831
2010-03-04	60.30	60.45	59.61	60.04	3115524
2010-03-05	60.24	60.46	59.78	60.11	2982353
2010-03-08	60.21	60.26	59.70	60.12	2692214
2010-03-09	60.01	60.32	59.99	60.01	2145345
2010-03-10	60.10	60.10	59.25	59.48	3763963
2010-03-11	59.62	59.75	59.23	59.71	3013709
2010-03-12	59.81	60.22	59.58	60.08	3689962
2010-03-15	60.15	60.35	59.86	60.35	2505083
2010-03-16	59.78	60.54	59.75	60.53	4344291
2010-03-17	60.61	61.02	60.25	60.93	2897073
2010-03-18	61.02	61.34	60.82	61.29	2946517
2010-03-19	61.39	61.59	61.08	61.43	3714647
2010-03-22	61.46	63.06	61.46	63.00	4773516
2010-03-23	63.28	63.60	62.85	63.51	3225185
2010-03-24	63.49	63.49	62.70	62.89	1952392
2010-03-25	63.11	63.35	62.58	63.04	3214482
2010-03-26	63.07	63.30	62.50	62.81	2598128
2010-03-29	62.88	63.42	62.71	63.22	2052060
2010-03-30	63.33	63.44	62.95	63.14	1604284
2010-03-31	62.92	63.13	62.51	62.88	2035415
2010-04-01	63.18	63.18	61.98	62.50	3240909
2010-04-05	62.85	62.88	62.09	62.26	2332681
2010-04-06	62.25	62.44	61.65	62.20	2370070
2010-04-07	61.85	61.98	61.39	61.54	2845030
2010-04-08	61.37	61.62	61.18	61.33	2358716
2010-04-09	61.32	61.68	61.10	61.68	1869902
2010-04-12	61.94	62.00	61.18	61.39	2420478
2010-04-13	61.37	61.42	60.90	61.06	2436399
2010-04-14	61.12	61.34	60.78	61.24	2619104
2010-04-15	61.10	61.90	60.97	61.59	2455668
2010-04-16	61.31	62.23	61.31	61.82	2748410
2010-04-19	61.68	62.19	61.68	62.15	3304595
2010-04-20	62.42	62.57	61.97	62.53	3139733
2010-04-21	62.69	63.04	62.50	62.95	2797157
2010-04-22	62.68	62.75	61.60	62.12	3411254
2010-04-23	62.28	62.28	60.51	60.93	4286556
2010-04-26	61.55	61.55	60.65	60.94	3846884
2010-04-27	60.87	61.47	60.69	60.72	3805142
2010-04-28	61.03	61.41	60.53	61.02	2817955
2010-04-29	61.31	61.62	60.84	61.28	2413160
2010-04-30	61.43	62.04	61.25	61.26	2975835
2010-05-03	61.34	61.48	60.94	61.15	2483061
2010-05-04	60.78	61.42	60.54	61.19	4255896
2010-05-05	61.13	62.02	61.13	61.52	3273567
2010-05-06	61.36	61.82	59.78	61.09	6550896
2010-05-07	60.91	61.26	60.16	61.00	8649346
2010-05-10	62.42	63.14	62.31	62.93	6533769
2010-05-11	62.63	63.24	62.48	62.79	3222410
2010-05-12	62.99	63.10	62.29	62.80	3518093
2010-05-13	62.85	62.91	62.14	62.18	2338371
2010-05-14	61.96	62.20	61.39	61.61	2750673
2010-05-17	61.81	62.45	61.45	62.29	2974444
2010-05-18	62.65	62.84	61.85	62.00	3571517
2010-05-19	61.80	62.41	61.29	62.00	4221077
2010-05-20	61.01	62.12	60.94	61.23	5907559
2010-05-21	60.51	61.65	60.02	61.62	4582769
2010-05-24	61.39	61.65	60.94	60.98	2717523
2010-05-25	60.24	60.69	59.57	60.55	4467706
2010-05-26	60.85	61.18	60.21	60.25	3116371
2010-05-27	60.88	61.19	60.53	61.18	2341746
2010-05-28	61.36	61.37	60.60	60.70	3015527
2010-06-01	60.42	61.88	60.11	61.12	4701133
2010-06-02	60.64	61.10	60.01	61.10	3102042
2010-06-03	61.24	61.45	60.92	61.28	2504964
2010-06-04	60.73	60.83	59.98	60.18	6271146
2010-06-07	60.19	61.25	60.19	60.88	4199550
2010-06-08	60.88	61.73	60.74	61.66	3765040
2010-06-09	61.79	62.16	61.43	61.77	2955977
2010-06-10	62.33	62.64	62.07	62.22	2889409
2010-06-11	61.96	62.20	61.41	62.15	2295011
2010-06-14	62.51	62.86	62.42	62.45	2536483
2010-06-15	62.74	63.06	62.63	63.03	2421293
2010-06-16	62.77	63.18	62.70	62.83	2604971
2010-06-17	63.17	63.24	62.51	63.13	2392364
2010-06-18	63.30	63.39	62.73	62.78	2554126
2010-06-21	63.33	63.49	62.47	62.69	2110678
2010-06-22	62.69	63.15	62.31	62.37	2511974
2010-06-23	62.31	62.53	61.97	62.33	2352533
2010-06-24	62.11	62.39	61.76	61.89	3360494
2010-06-25	62.06	62.14	61.40	61.47	4379695
2010-06-28	61.82	62.02	61.17	61.76	2339914
2010-06-29	61.13	61.68	60.74	60.97	3829049
2010-06-30	61.02	61.49	60.47	60.63	3237479
2010-07-01	60.58	60.72	59.90	60.64	3589563
2010-07-02	60.91	61.01	60.45	60.49	2097601
2010-07-06	60.99	61.15	59.62	60.19	3868860
2010-07-07	60.32	61.39	60.00	61.29	3059881
2010-07-08	61.60	61.91	61.49	61.91	2519002
2010-07-09	61.76	61.99	61.38	61.70	2070422
2010-07-12	61.68	61.98	61.51	61.93	2006566
2010-07-13	62.44	62.60	62.10	62.37	1799041
2010-07-14	62.15	62.46	62.03	62.33	2104334
2010-07-15	62.41	62.63	62.03	62.53	2144580
2010-07-16	62.27	62.55	61.81	62.06	2747516
2010-07-19	62.40	62.66	62.24	62.62	2711919
2010-07-20	62.22	63.47	62.13	63.45	3173230
2010-07-21	63.67	63.67	62.06	62.36	2871228
2010-07-22	62.78	63.42	62.68	62.96	2704275
2010-07-23	62.75	64.16	62.68	63.64	2997653
2010-07-26	63.86	64.19	63.42	64.13	1975744
2010-07-27	64.23	65.01	63.87	64.91	3192774
2010-07-28	64.95	65.00	63.60	64.41	2289150
2010-07-29	64.54	64.73	63.21	63.94	2433375
2010-07-30	63.65	64.33	63.59	64.12	2878043
2010-08-02	64.55	65.15	64.35	65.13	2893253
2010-08-03	64.81	65.05	64.60	64.80	2599768
2010-08-04	64.97	65.50	64.83	65.34	2238400
2010-08-05	65.12	65.42	65.01	65.31	2172988
2010-08-06	65.02	65.29	64.50	65.29	2023813
2010-08-09	65.37	65.96	65.28	65.87	2328727
2010-08-10	65.59	66.25	65.52	66.02	2824863
2010-08-11	65.32	65.71	65.08	65.12	2796349
2010-08-12	64.69	65.32	64.54	65.23	3358370
2010-08-13	65.07	65.18	64.73	64.81	2243875
2010-08-16	64.65	65.11	64.29	65.11	2584588
2010-08-17	65.16	65.49	64.80	64.92	3139136
2010-08-18	65.03	65.47	64.80	65.28	3384844
2010-08-19	65.02	65.26	64.45	64.79	2352243
2010-08-20	64.38	64.85	64.38	64.71	1985408
2010-08-23	65.04	65.36	64.94	64.96	2490925
2010-08-24	64.39	65.16	64.39	64.72	3088068
2010-08-25	64.59	64.90	64.22	64.48	2800055
2010-08-26	64.52	64.64	63.95	64.09	2401844
2010-08-27	64.22	64.49	63.75	64.46	1986495
2010-08-30	64.43	64.61	64.00	64.16	2041800
2010-08-31	64.09	64.59	63.90	64.40	2903289
2010-09-01	64.73	65.50	64.55	65.39	3200935
2010-09-02	65.40	65.96	65.40	65.89	2331628
2010-09-03	66.11	66.18	65.55	66.18	2167650
2010-09-07	65.95	66.60	65.95	66.35	2789176
2010-09-08	65.69	66.51	65.51	66.08	2743809
2010-09-09	66.34	66.41	65.92	66.12	1804681
2010-09-10	66.17	66.39	66.00	66.26	1391818
2010-09-13	66.64	66.86	66.32	66.49	1466871
2010-09-14	66.38	66.67	66.32	66.46	1782062
2010-09-15	66.48	66.68	66.26	66.61	2166795
2010-09-16	66.30	66.72	66.26	66.59	2782701
2010-09-17	66.66	66.93	66.35	66.37	3214095
2010-09-20	66.71	67.24	66.70	66.91	3046333
2010-09-21	66.88	66.88	66.21	66.51	3650511
2010-09-22	66.54	67.05	66.51	66.76	2953228
2010-09-23	66.46	66.81	66.10	66.48	1413899
2010-09-24	66.42	66.60	66.01	66.05	3485923
2010-09-27	66.01	66.08	65.29	65.32	3393471
2010-09-28	65.45	65.45	64.71	64.72	3982010
2010-09-29	64.73	65.17	64.41	65.06	3066700
2010-09-30	65.30	65.40	64.78	65.05	2940305
2010-10-01	65.07	65.53	64.86	65.03	2124387
2010-10-04	65.07	65.56	64.99	65.18	1833050
2010-10-05	65.59	65.77	65.19	65.51	2209124
2010-10-06	65.47	66.21	65.45	66.04	2520742
2010-10-07	66.34	66.34	65.84	66.08	1657756
2010-10-08	66.22	66.61	66.08	66.45	1679747
2010-10-11	66.23	66.74	66.12	66.33	1282989
2010-10-12	66.50	66.90	66.18	66.69	1653911
2010-10-13	66.83	67.23	66.65	66.82	1867926
2010-10-14	66.64	66.87	66.06	66.44	2612658
2010-10-15	66.58	66.72	66.27	66.38	2408249
2010-10-18	66.47	66.86	66.41	66.81	3153477
2010-10-19	66.48	66.49	65.40	66.07	4041299
2010-10-20	66.20	66.97	66.17	66.58	1793427
2010-10-21	66.83	67.07	66.58	66.86	1525885
2010-10-22	66.56	66.92	66.31	66.56	1855545
2010-10-25	66.86	66.98	66.37	66.47	2718183
2010-10-26	64.89	64.90	62.41	62.61	10719640
2010-10-27	62.80	63.07	62.10	62.35	5289064
2010-10-28	62.67	62.83	62.30	62.54	3856473
2010-10-29	62.45	63.37	62.41	63.34	3672031
2010-11-01	63.34	63.37	62.00	62.17	4234534
2010-11-02	62.51	63.06	62.14	62.95	3664512
2010-11-03	62.98	63.00	62.47	62.97	2330358
2010-11-04	63.21	63.25	62.85	62.98	2840214
2010-11-05	63.00	63.09	62.50	63.03	2646734
2010-11-08	62.93	63.03	62.57	62.82	1740661
2010-11-09	62.71	62.71	61.99	62.16	3695999
2010-11-10	62.25	62.40	61.80	61.86	3373823
2010-11-11	61.76	62.29	61.75	62.15	2361697
2010-11-12	61.68	62.04	61.66	62.02	2811930
2010-11-15	62.37	62.47	62.13	62.18	1542063
2010-11-16	62.12	62.28	61.29	61.53	2926718
2010-11-17	61.48	61.88	61.44	61.67	1931958
2010-11-18	62.05	62.33	61.83	62.10	2285360
2010-11-19	62.13	62.26	61.63	61.84	2898710
2010-11-22	61.78	62.12	61.45	62.12	2484439
2010-11-23	62.02	62.02	61.41	61.46	2262093
2010-11-24	61.63	61.70	61.10	61.29	2649995
2010-11-26	61.28	62.17	61.25	61.64	1557726
2010-11-29	61.29	61.67	61.06	61.53	2048093
2010-11-30	61.35	62.17	61.35	61.89	4951690
2010-12-01	62.35	62.88	62.26	62.46	3790130
2010-12-02	62.53	62.74	61.61	61.68	9498765
2010-12-03	61.62	62.23	61.62	62.01	2911373
2010-12-06	62.02	62.19	61.66	61.68	2546574
2010-12-07	62.13	62.15	61.75	61.94	3464617
2010-12-08	61.27	62.01	61.22	61.93	2382978
2010-12-09	61.94	62.10	61.71	61.98	2218442
2010-12-10	61.86	62.24	61.68	61.70	2482676
2010-12-13	61.93	62.03	61.47	61.64	2623648
2010-12-14	61.73	62.30	61.73	62.01	1947412
2010-12-15	62.05	62.30	61.92	61.99	1972221
2010-12-16	62.08	62.29	61.80	62.23	2132850
2010-12-17	62.14	62.78	62.01	62.74	3262879
2010-12-20	62.78	63.25	62.72	63.05	2572126
2010-12-21	63.43	63.50	62.88	63.03	1816280
2010-12-22	62.99	63.19	62.78	63.19	1271788
2010-12-23	63.35	63.40	63.18	63.22	1077095
2010-12-27	63.16	63.24	62.93	63.15	939350
2010-12-28	63.05	63.43	62.93	63.38	1151950
2010-12-29	63.48	63.50	63.10	63.16	1175280
2010-12-30	63.01	63.32	62.65	63.04	1037571
2010-12-31	63.00	63.26	62.98	63.04	885160
2011-01-03	63.18	63.22	62.60	62.63	2938179
2011-01-04	62.85	63.04	62.33	62.90	3082837
2011-01-05	62.97	63.21	62.56	63.11	2857645
2011-01-06	63.18	63.36	62.80	63.02	2478137
2011-01-07	63.04	63.10	62.67	62.99	1919566
2011-01-10	62.84	63.10	62.62	62.91	1837700
2011-01-11	62.89	62.96	62.61	62.78	1651453
2011-01-12	62.78	63.89	62.77	63.87	2758764
2011-01-13	63.96	63.96	63.44	63.60	2023329
2011-01-14	63.70	63.75	63.35	63.64	1715440
2011-01-18	63.79	63.96	63.55	63.88	1762325
2011-01-19	63.87	64.17	63.50	64.05	2222810
2011-01-20	64.11	64.90	64.08	64.54	2742554
2011-01-21	64.81	64.88	63.95	64.28	3155768
2011-01-24	64.54	64.54	63.72	63.97	3373819
2011-01-25	65.97	66.66	65.33	65.61	6960351
2011-01-26	65.22	65.50	65.10	65.13	3179443
2011-01-27	64.86	65.34	64.86	65.13	2874869
2011-01-28	65.27	65.51	64.66	64.73	2572416
2011-01-31	64.93	65.05	64.62	64.73	2132741
2011-02-01	64.84	64.92	64.18	64.52	2832985
2011-02-02	64.44	64.52	63.76	63.98	2886628
2011-02-03	64.00	65.05	64.00	64.82	4341168
2011-02-04	64.83	65.02	64.45	65.01	4989053
2011-02-07	65.04	65.11	64.71	64.94	3793652
2011-02-08	64.98	65.21	64.75	65.07	2456122
2011-02-09	65.00	65.25	64.83	65.08	2154568
2011-02-10	65.01	65.48	64.68	64.99	2191712
2011-02-11	64.72	66.00	64.70	65.85	2569491
2011-02-14	65.50	65.50	65.00	65.06	2605846
2011-02-15	65.08	65.24	64.76	64.96	2402382
2011-02-16	64.92	65.13	64.73	65.06	2408903
2011-02-17	64.95	65.42	64.89	65.37	2351873
2011-02-18	65.34	65.69	65.22	65.66	2452566
2011-02-22	65.06	65.67	65.00	65.06	3263878
2011-02-23	65.13	65.54	65.13	65.21	2469248
2011-02-24	65.13	65.18	64.44	64.82	3042125
2011-02-25	64.87	65.09	64.79	65.08	2599206
2011-02-28	65.08	66.00	65.04	65.90	3653871
2011-03-01	65.61	66.20	65.44	65.47	2772197
2011-03-02	64.85	64.87	64.38	64.45	3391881
2011-03-03	64.86	65.35	64.58	65.23	2808708
2011-03-04	65.30	65.41	64.35	64.77	3669049
2011-03-07	64.87	64.98	64.10	64.29	3632597
2011-03-08	64.40	64.80	64.26	64.60	2195725
2011-03-09	64.60	64.88	64.08	64.75	1950748
2011-03-10	64.46	65.02	64.41	64.88	3560396
2011-03-11	64.61	64.98	64.35	64.65	1961939
2011-03-14	64.47	64.54	64.04	64.37	2252916
2011-03-15	63.58	63.99	63.51	63.77	3274072
2011-03-16	63.64	63.80	63.06	63.26	3563398
2011-03-17	63.76	63.96	63.64	63.79	2653742
2011-03-18	64.39	64.62	63.88	64.29	3621753
2011-03-21	64.60	65.33	64.53	65.18	2654106
2011-03-22	65.19	65.55	64.91	65.01	2214128
2011-03-23	64.91	65.39	64.58	64.85	2283114
2011-03-24	64.91	65.30	64.59	65.24	2487197
2011-03-25	65.18	65.27	64.79	65.10	2274140
2011-03-28	65.23	65.49	64.40	65.22	2108705
2011-03-29	65.21	65.55	65.12	65.40	2182545
2011-03-30	65.64	65.98	65.59	65.77	1924813
2011-03-31	65.77	65.95	65.16	65.27	2600329
2011-04-01	65.05	65.62	65.05	65.38	2440113
2011-04-04	65.94	66.00	65.42	65.86	3497071
2011-04-05	65.90	65.93	65.33	65.38	2738422
2011-04-06	65.67	66.06	65.51	65.73	3070282
2011-04-07	65.60	65.70	65.23	65.53	3024220
2011-04-08	65.65	65.85	65.28	65.43	1978240
2011-04-11	65.58	65.77	65.43	65.43	2437181
2011-04-12	65.25	66.15	65.25	65.70	3114456
2011-04-13	65.81	65.81	65.15	65.23	3282983
2011-04-14	65.00	65.55	65.00	65.37	2283498
2011-04-15	65.52	65.72	64.72	65.59	2399864
2011-04-18	65.20	65.94	65.01	65.75	3253875
2011-04-19	65.60	65.95	65.48	65.82	2149638
2011-04-20	66.00	66.36	65.87	66.27	2103056
2011-04-21	66.32	66.50	65.82	66.05	2117877
2011-04-25	64.47	64.90	63.40	64.24	7261940
2011-04-26	64.40	65.25	64.04	64.81	4133455
2011-04-27	65.15	65.21	64.79	65.00	2582101
2011-04-28	64.91	65.70	64.63	65.58	2621851
2011-04-29	65.52	66.39	65.57	66.06	2421385
2011-05-02	66.31	66.30	65.95	66.26	2264765
2011-05-03	65.94	66.97	65.94	66.96	2575741
2011-05-04	66.90	67.30	66.60	67.24	3238469
2011-05-05	66.59	67.25	66.43	66.83	2469065
2011-05-06	67.24	67.37	66.60	66.88	2260972
2011-05-09	66.94	67.45	66.73	67.20	2083093
2011-05-10	67.15	67.78	67.13	67.67	1898337
2011-05-11	67.67	67.91	67.24	67.48	2200472
2011-05-12	67.47	68.49	67.41	68.40	2322912
2011-05-13	68.33	68.49	67.91	68.29	1853161
2011-05-16	68.00	68.43	67.91	68.09	1460535
2011-05-17	68.10	68.49	68.07	68.35	1717946
2011-05-18	68.35	68.36	67.91	68.29	1346290
2011-05-19	68.21	68.49	68.10	68.43	1448567
2011-05-20	68.36	68.44	68.03	68.18	1511468
2011-05-23	65.03	65.29	64.98	65.12	1428172
2011-05-24	65.12	65.65	65.03	65.51	2351086
2011-05-25	65.35	65.43	64.48	64.81	2550112
2011-05-26	64.78	65.05	64.18	64.90	1877958
2011-05-27	65.05	65.13	64.66	64.85	1327760
2011-05-31	65.26	65.54	64.99	65.46	2865347
2011-06-01	65.31	65.43	64.66	64.70	2402094
2011-06-02	64.77	64.77	63.57	64.12	2654649
2011-06-03	63.51	63.55	62.82	63.28	3342276
2011-06-06	63.29	63.68	63.08	63.40	2850163
2011-06-07	63.57	63.61	63.16	63.16	2152545
2011-06-08	62.68	63.07	62.44	62.74	2461468
2011-06-09	63.02	63.24	62.63	62.71	1948369
2011-06-10	62.56	62.65	61.89	61.94	2511770
2011-06-13	62.22	62.51	61.91	62.20	2698673
2011-06-14	62.35	63.21	62.26	62.88	2396523
2011-06-15	62.52	62.87	62.13	62.45	2614792
2011-06-16	62.44	63.10	62.42	62.99	2128367
2011-06-17	63.22	63.57	63.14	63.47	4223001
2011-06-20	63.50	64.14	63.44	64.01	1999133
2011-06-21	64.25	64.36	63.84	64.07	1551431
2011-06-22	63.95	64.21	63.57	63.65	1658995
2011-06-23	63.38	63.41	62.68	63.34	2093394
2011-06-24	63.36	63.54	62.46	62.65	2267037
2011-06-27	62.58	63.07	62.58	62.70	1350581
2011-06-28	62.99	63.02	62.59	62.99	1706648
2011-06-29	63.28	63.66	63.17	63.42	1972257
2011-06-30	63.58	63.84	63.35	63.80	1825459
2011-07-01	63.59	64.20	63.51	64.12	2162342
2011-07-05	64.37	64.55	63.75	63.76	2373618
2011-07-06	63.87	64.18	63.60	63.65	2492279
2011-07-07	63.98	64.22	63.85	63.94	2325842
2011-07-08	63.63	63.85	63.36	63.85	2215271
2011-07-11	63.49	64.16	63.34	63.83	2518335
2011-07-12	64.02	64.45	63.77	63.94	1893950
2011-07-13	64.15	64.41	63.81	63.97	1575239
2011-07-14	64.06	64.06	63.49	63.62	2308783
2011-07-15	63.85	64.40	63.71	64.31	3413304
2011-07-18	64.15	64.15	63.48	63.62	2278293
2011-07-19	63.75	64.23	63.53	64.05	2048806
2011-07-20	64.24	64.61	64.05	64.19	1769552
2011-07-21	64.33	65.17	64.32	64.99	2122785
2011-07-22	64.94	65.12	64.50	65.08	2605080
2011-07-25	64.53	65.11	63.66	63.72	3769515
2011-07-26	63.95	65.08	63.95	64.15	3153954
2011-07-27	64.07	64.19	63.33	63.45	2151384
2011-07-28	63.56	63.77	62.91	63.07	1711866
2011-07-29	62.73	63.25	62.44	62.65	2231353
2011-08-01	63.14	63.21	62.11	62.46	2264423
2011-08-02	62.17	62.40	61.73	61.85	2171262
2011-08-03	61.91	61.91	61.08	61.87	2647743
2011-08-04	61.49	61.73	60.40	60.42	4111208
2011-08-05	61.25	61.73	60.04	61.41	4699177
2011-08-08	60.68	61.53	60.18	60.25	6416139
2011-08-09	60.91	61.73	58.47	61.57	6578876
2011-08-10	61.43	61.83	59.82	59.97	7772718
2011-08-11	60.34	62.51	60.10	61.92	4452655
2011-08-12	62.43	62.67	61.64	62.43	3133726
2011-08-15	62.84	63.45	62.54	63.35	2953989
2011-08-16	63.17	63.66	62.86	63.34	3019219
2011-08-17	63.43	63.91	62.80	63.23	2782361
2011-08-18	62.61	63.01	61.97	62.87	3951501
2011-08-19	62.54	63.37	62.41	62.64	3247232
2011-08-22	63.44	63.55	62.44	63.04	2907785
2011-08-23	63.57	64.50	63.28	64.47	3388388
2011-08-24	64.33	65.17	64.07	65.11	3010533
2011-08-25	65.17	65.18	64.26	64.50	7887766
2011-08-26	64.26	65.12	63.44	65.01	3674734
2011-08-29	65.38	65.65	65.11	65.59	5922625
2011-08-30	65.22	65.92	64.74	65.67	3330774
2011-08-31	65.80	66.51	65.79	66.29	4244561
2011-09-01	66.18	66.74	65.88	65.92	2934090
2011-09-02	65.08	65.74	64.94	65.30	2217098
2011-09-06	64.31	65.52	64.17	65.42	3309276
2011-09-07	65.40	65.82	65.13	65.64	2595771
2011-09-08	65.55	66.25	65.25	65.28	3371434
2011-09-09	64.99	65.03	64.06	64.44	2737814
2011-09-12	64.11	64.58	63.54	64.46	2833797
2011-09-13	64.42	64.88	63.96	64.70	2056658
2011-09-14	65.09	66.00	64.27	65.38	2324772
2011-09-15	65.64	65.90	65.23	65.90	2490177
2011-09-16	66.05	66.98	65.93	66.88	3264571
2011-09-19	66.00	67.09	65.98	66.99	2977052
2011-09-20	67.07	67.96	66.89	67.52	3187625
2011-09-21	67.57	67.95	66.36	66.41	3226141
2011-09-22	65.39	66.49	65.01	66.33	5510812
2011-09-23	66.37	67.09	65.64	67.06	3526400
2011-09-26	67.22	67.91	67.09	67.86	2891505
2011-09-27	68.12	68.80	67.88	68.22	3344935
2011-09-28	67.30	68.04	66.83	66.92	3266678
2011-09-29	67.66	68.39	67.56	68.27	4617975
2011-09-30	68.10	68.67	68.02	68.06	3991392
2011-10-03	68.14	68.42	67.60	67.73	4438850
2011-10-04	67.01	67.60	66.15	67.46	4965853
2011-10-05	67.77	67.99	67.01	67.42	4323310
2011-10-06	67.37	68.06	66.94	68.03	3078310
2011-10-07	68.15	68.47	67.55	68.01	2807763
2011-10-10	68.53	68.71	68.04	68.68	2404893
2011-10-11	68.39	68.68	68.13	68.48	2237712
2011-10-12	68.62	69.28	68.34	69.00	3119210
2011-10-13	68.62	68.88	68.08	68.43	1896997
2011-10-14	68.81	69.16	68.43	68.92	1905764
2011-10-17	68.64	69.20	68.18	68.26	1633422
2011-10-18	68.05	69.30	67.68	68.80	2185162
2011-10-19	68.58	68.99	68.45	68.60	1670243
2011-10-20	68.75	69.19	68.59	68.72	2212364
2011-10-21	69.30	70.19	69.19	69.97	3262062
2011-10-24	67.95	67.95	66.19	66.76	7416588
2011-10-25	66.86	67.64	66.61	66.66	3544638
2011-10-26	67.33	67.38	66.42	67.36	3210122
2011-10-27	68.00	68.42	67.19	68.07	3771389
2011-10-28	68.02	68.13	67.35	67.45	2182356
2011-10-31	67.09	67.51	66.76	66.81	2798511
2011-11-01	65.86	66.50	65.67	65.85	3144269
2011-11-02	66.48	66.61	65.76	66.23	1764374
2011-11-03	66.61	66.88	66.09	66.80	1858585
2011-11-04	66.46	66.83	66.14	66.81	1580265
2011-11-07	66.61	67.30	66.40	67.27	1293223
2011-11-08	67.73	68.01	67.11	67.94	1702093
2011-11-09	67.24	67.47	66.53	66.87	2138351
2011-11-10	67.49	67.65	66.90	67.52	1644340
2011-11-11	67.96	68.22	67.92	68.15	1725324
2011-11-14	67.91	68.34	67.63	68.21	2169736
2011-11-15	68.27	68.53	67.93	68.42	1456290
2011-11-16	67.87	68.15	67.35	67.38	2024463
2011-11-17	67.24	67.62	66.66	67.12	3041363
2011-11-18	67.46	67.71	67.10	67.19	3202277
2011-11-21	66.29	66.76	66.13	66.57	8893534
2011-11-22	66.67	66.95	66.25	66.52	1812584
2011-11-23	66.13	66.21	65.46	65.67	2479821
2011-11-25	65.46	66.25	65.43	65.84	1092995
2011-11-28	66.68	67.00	66.52	66.78	2024473
2011-11-29	66.73	67.06	66.53	66.85	2590479
2011-11-30	67.99	68.54	67.81	68.50	3245425
2011-12-01	68.28	68.65	68.08	68.34	2745695
2011-12-02	68.77	68.79	67.67	67.79	2548034
2011-12-05	68.50	68.59	67.28	67.50	2774809
2011-12-06	67.60	68.13	67.31	67.85	2432539
2011-12-07	67.03	67.86	66.83	67.69	2177855
2011-12-08	67.51	67.64	66.77	66.92	2042373
2011-12-09	66.99	67.43	66.99	67.23	2002930
2011-12-12	67.05	67.28	66.56	67.01	1708750
2011-12-13	67.05	67.84	67.05	67.21	2595140
2011-12-14	67.29	67.65	67.20	67.29	1983350
2011-12-15	67.61	68.43	67.43	68.29	2229877
2011-12-16	68.56	68.65	67.96	68.32	3528270
2011-12-19	68.31	68.87	68.09	68.23	1596059
2011-12-20	68.72	69.67	68.47	69.58	2921160
2011-12-21	69.80	70.06	69.55	70.02	2445845
2011-12-22	70.03	70.19	69.65	69.89	1616738
2011-12-23	70.16	70.70	69.94	70.67	1433321
2011-12-27	70.63	70.93	70.33	70.75	1046492
2011-12-28	70.82	70.92	70.29	70.33	1438966
2011-12-29	70.61	70.98	70.51	70.93	1230862
2011-12-30	70.50	70.70	70.26	70.50	1391748
2012-01-03	70.89	70.91	70.14	70.18	2377566
2012-01-04	70.25	70.45	69.77	69.96	2292467
2012-01-05	69.97	70.13	69.49	69.77	2473145
2012-01-06	69.70	69.86	69.42	69.61	2159865
2012-01-09	69.81	69.88	69.44	69.69	1968937
2012-01-10	70.14	70.22	69.75	69.85	2716353
2012-01-11	69.84	70.06	69.42	69.52	2612290
2012-01-12	69.52	69.91	69.35	69.81	2085652
2012-01-13	69.66	69.87	69.33	69.68	1978343
2012-01-17	70.22	70.73	70.18	70.59	2753322
2012-01-18	70.64	70.98	70.47	70.90	2380133
2012-01-19	70.93	71.12	70.58	71.08	2517409
2012-01-20	71.07	71.17	70.21	70.76	3047740
2012-01-23	70.75	70.84	70.22	70.47	2847727
2012-01-24	68.97	69.72	67.86	69.27	6234666
2012-01-25	68.58	69.20	68.31	68.88	4094230
2012-01-26	68.87	69.42	68.68	68.99	2640928
2012-01-27	68.99	69.10	68.14	68.18	2457151
2012-01-30	68.02	68.64	67.57	68.38	3040557
2012-01-31	68.50	68.84	68.34	68.59	2160493
2012-02-01	68.65	69.31	68.60	69.06	2391112
2012-02-02	69.26	69.43	68.96	69.31	1799259
2012-02-03	69.57	69.71	69.07	69.23	1889229
2012-02-06	69.16	69.63	69.07	69.20	1833012
2012-02-07	69.03	69.27	68.76	68.76	2616463
2012-02-08	68.93	69.00	68.53	68.72	1930362
2012-02-09	68.72	68.91	68.43	68.89	1698383
2012-02-10	68.69	68.74	68.41	68.59	2070137
2012-02-13	68.89	69.01	68.67	68.76	1479366
2012-02-14	68.58	68.90	68.28	68.65	2337640
2012-02-15	68.33	68.56	68.09	68.24	2525182
2012-02-16	68.53	68.74	68.29	68.46	2116942
2012-02-17	68.82	68.92	68.34	68.60	2238351
2012-02-21	68.60	68.76	68.22	68.43	1841047
2012-02-22	68.74	68.74	67.99	68.27	2513403
2012-02-23	68.12	69.02	68.11	68.91	1919004
2012-02-24	68.87	68.87	68.35	68.83	2136666
2012-02-27	68.53	68.98	68.51	68.87	1749873
2012-02-28	68.99	69.33	68.78	69.23	2047386
2012-02-29	69.19	70.07	69.16	69.85	3636256
2012-03-01	69.74	69.97	68.88	69.17	2651256
2012-03-02	69.41	69.56	69.15	69.34	1799585
2012-03-05	69.35	69.75	69.34	69.64	1994717
2012-03-06	69.45	69.82	69.39	69.58	2610355
2012-03-07	68.92	68.92	68.30	68.47	3519985
2012-03-08	68.78	69.01	68.61	68.81	2038840
2012-03-09	68.92	69.00	68.66	68.79	1700760
2012-03-12	68.69	69.28	68.69	69.21	2065843
2012-03-13	69.35	70.04	69.35	70.02	2298372
2012-03-14	69.97	70.22	69.53	69.79	2005891
2012-03-15	69.75	70.06	69.50	69.89	2064798
2012-03-16	69.88	69.97	69.63	69.89	2336213
2012-03-19	69.81	70.11	69.56	69.98	1446343
2012-03-20	69.62	70.43	69.62	70.34	1757442
2012-03-21	70.28	70.58	70.21	70.37	1447226
2012-03-22	70.26	70.48	70.08	70.31	1850473
2012-03-23	70.42	70.51	69.97	70.09	1607593
2012-03-26	70.25	70.67	70.13	70.64	2249779
2012-03-27	70.76	70.86	70.59	70.62	1628899
2012-03-28	70.54	70.85	70.43	70.83	2072524
2012-03-29	70.71	70.88	70.20	70.77	2446876
2012-03-30	70.86	71.30	70.77	70.82	3024012
2012-04-02	70.70	71.73	70.65	71.47	2432945
2012-04-03	71.42	71.64	71.18	71.35	1933361
2012-04-04	71.19	71.61	71.07	71.14	2702131
2012-04-05	71.04	71.32	70.75	71.28	1558246
2012-04-09	70.98	71.15	70.80	70.96	1431382
2012-04-10	70.85	70.96	70.28	70.48	2006096
2012-04-11	71.08	71.08	70.57	70.87	1850003
2012-04-12	70.85	71.17	70.50	71.09	1545105
2012-04-13	71.01	71.68	70.94	71.26	1997440
2012-04-16	71.39	71.83	71.30	71.63	1938283
2012-04-17	71.75	72.36	71.58	72.36	2441313
2012-04-18	72.23	72.61	72.19	72.52	1990008
2012-04-19	72.49	72.62	71.87	72.14	2269736
2012-04-20	72.87	73.89	72.75	73.29	3886583
2012-04-23	72.74	73.56	72.37	73.47	3375071
2012-04-24	73.47	75.46	73.39	75.43	5558928
2012-04-25	75.41	75.92	75.16	75.46	3541176
2012-04-26	75.27	75.96	75.21	75.76	2348192
2012-04-27	75.80	75.80	75.27	75.41	2582727
2012-04-30	74.66	75.26	74.58	75.21	3420480
2012-05-01	74.67	75.60	74.62	75.03	3352696
2012-05-02	74.63	75.39	74.51	75.28	3557543
2012-05-03	75.01	75.74	75.01	75.47	3010756
2012-05-04	75.34	75.72	74.99	75.04	2379007
2012-05-07	74.77	75.91	74.77	75.72	2742835
2012-05-08	75.42	75.92	75.34	75.60	3222770
2012-05-09	75.30	76.48	75.24	76.24	4026072
2012-05-10	76.56	76.61	76.23	76.43	2443785
2012-05-11	76.42	76.47	76.05	76.09	1670506
2012-05-14	75.89	76.44	75.89	76.23	2292644
2012-05-15	76.30	76.52	75.86	76.38	2612616
2012-05-16	76.56	76.68	76.27	76.45	2952509
2012-05-17	76.57	76.62	75.73	75.73	1981144
2012-05-18	75.81	76.27	75.38	75.56	2459317
2012-05-21	75.58	75.60	74.95	75.37	2510879
2012-05-22	75.37	75.79	75.23	75.41	1865271
2012-05-23	75.23	75.53	74.81	75.23	1940708
2012-05-24	75.22	76.05	75.18	75.92	7736119
2012-05-25	75.76	76.40	75.76	76.16	7274278
2012-05-29	76.32	76.55	76.04	76.45	8095194
2012-05-30	76.07	76.60	75.92	75.97	2102926
2012-05-31	76.05	76.44	75.85	76.05	2320729
2012-06-01	75.61	75.71	74.92	75.03	2331667
2012-06-04	75.08	75.61	74.57	75.58	2478002
2012-06-05	75.50	75.98	75.01	75.96	3796759
2012-06-06	75.57	76.92	75.40	76.90	4340365
2012-06-07	77.16	77.44	76.86	77.25	4336764
2012-06-08	77.20	77.96	77.06	77.83	2339692
2012-06-11	78.08	78.29	77.65	77.77	2509213
2012-06-12	77.90	78.12	77.47	78.12	2446941
2012-06-13	77.90	78.33	77.59	78.26	2234261
2012-06-14	78.48	79.15	78.11	79.14	2465215
2012-06-15	79.27	79.49	78.94	79.05	3262381
2012-06-18	79.02	79.35	78.79	79.35	1691082
2012-06-19	79.51	79.87	79.16	79.75	2298729
2012-06-20	79.26	79.40	78.07	78.22	4428167
2012-06-21	78.34	78.43	77.26	77.36	2852307
2012-06-22	77.93	78.20	77.51	78.00	1999920
2012-06-25	77.64	77.93	77.44	77.64	1612053
2012-06-26	77.88	78.50	77.55	78.28	2120484
2012-06-27	78.57	78.90	78.38	78.46	1855711
2012-06-28	78.27	79.16	77.92	79.13	1898954
2012-06-29	79.54	80.29	78.97	80.29	2432374
2012-07-02	79.98	80.42	79.60	80.42	1916988
2012-07-03	80.51	80.68	80.31	80.51	1460526
2012-07-05	80.62	80.71	80.33	80.61	1590149
2012-07-06	80.27	80.73	80.13	80.42	1323274
2012-07-09	80.42	80.85	80.27	80.80	1518065
2012-07-10	80.99	81.25	80.72	81.25	1901555
2012-07-11	81.18	81.37	80.66	80.85	2117447
2012-07-12	80.80	81.07	80.54	80.83	2259273
2012-07-13	80.96	81.80	80.88	81.67	1603634
2012-07-16	81.38	82.17	81.38	81.66	1441990
2012-07-17	82.16	82.56	81.72	82.26	2005400
2012-07-18	82.16	82.67	81.99	82.50	1617781
2012-07-19	82.50	82.66	81.90	82.31	1815413
2012-07-20	81.79	82.22	81.12	81.31	3258924
2012-07-23	80.89	81.57	80.89	81.18	2266624
2012-07-24	81.12	81.22	79.61	80.02	3287405
2012-07-25	80.02	80.57	79.76	79.94	2483174
2012-07-26	80.51	82.67	80.40	82.16	2840162
2012-07-27	82.22	84.05	81.72	83.69	3236982
2012-07-30	83.50	84.34	83.29	84.28	2426022
2012-07-31	84.10	84.25	83.28	83.30	2584446
2012-08-01	83.48	84.09	83.28	83.55	3354039
2012-08-02	83.69	83.94	82.78	83.27	2962891
2012-08-03	83.96	84.58	81.65	81.80	4753228
2012-08-06	81.90	82.07	80.04	80.23	4893762
2012-08-07	80.52	80.69	77.91	79.28	7005214
2012-08-08	79.07	80.19	79.07	79.79	4878666
2012-08-09	79.55	79.79	79.24	79.41	2704081
2012-08-10	79.31	79.61	79.22	79.38	2219536
2012-08-13	79.26	79.45	79.00	79.06	2100025
2012-08-14	79.39	79.54	79.03	79.50	2251427
2012-08-15	79.44	79.94	79.12	79.58	1453221
2012-08-16	79.46	80.11	79.36	79.98	1888601
2012-08-17	80.01	80.56	79.80	80.46	2114778
2012-08-20	80.34	80.70	80.20	80.59	2096540
2012-08-21	80.74	80.99	80.54	80.67	2048680
2012-08-22	80.54	80.80	80.16	80.37	2047727
2012-08-23	80.25	80.48	79.87	79.96	1194395
2012-08-24	79.84	80.51	79.84	80.19	1309996
2012-08-27	80.13	80.39	80.13	80.15	979986
2012-08-28	79.97	80.47	79.97	80.19	1036789
2012-08-29	80.19	80.29	79.96	80.02	1282116
2012-08-30	79.93	80.11	79.06	80.01	2156266
2012-08-31	80.22	80.42	79.82	80.13	1777568
2012-09-04	80.30	80.89	79.91	80.25	3487336
2012-09-05	79.45	79.86	79.17	79.17	3264071
2012-09-06	79.43	80.16	79.43	80.15	1926491
2012-09-07	80.28	80.51	79.23	79.49	2155357
2012-09-10	79.46	79.47	78.81	78.95	1911694
2012-09-11	79.04	79.33	78.62	78.93	1703145
2012-09-12	79.01	79.37	78.74	78.92	1565200
2012-09-13	78.64	79.88	78.64	79.81	2368024
2012-09-14	79.83	79.93	78.49	79.25	3332569
2012-09-17	79.22	79.66	78.81	79.57	1926973
2012-09-18	79.47	80.16	79.39	80.16	1730572
2012-09-19	80.16	80.87	80.16	80.87	2070014
2012-09-20	80.88	81.62	80.88	81.47	2270398
2012-09-21	81.64	81.95	81.53	81.78	3457886
2012-09-24	81.66	82.19	81.29	82.04	1713929
2012-09-25	82.24	82.61	81.95	81.95	2113368
2012-09-26	81.95	82.28	81.77	81.81	1591153
2012-09-27	81.97	82.35	81.55	82.13	1587412
2012-09-28	82.03	82.30	81.49	82.22	1821059
2012-10-01	82.22	83.04	82.06	82.84	1759603
2012-10-02	83.11	83.30	82.50	82.78	1616883
2012-10-03	83.05	83.07	82.56	82.86	1632364
2012-10-04	82.92	83.39	82.92	83.19	1247328
2012-10-05	83.47	83.53	83.11	83.28	1145010
2012-10-08	83.22	83.31	82.86	83.05	1038786
2012-10-09	83.08	83.24	82.47	82.50	1531014
2012-10-10	82.62	83.20	82.33	82.42	1065362
2012-10-11	82.82	82.84	82.26	82.42	945895
2012-10-12	82.54	82.88	81.95	82.09	1137314
2012-10-15	82.06	82.96	81.99	82.69	1037849
2012-10-16	82.78	83.12	82.62	83.06	1213138
2012-10-17	83.15	83.91	83.04	83.81	1053153
2012-10-18	83.67	84.15	83.42	84.04	1309396
2012-10-19	83.87	83.98	82.98	83.27	2052080
2012-10-22	83.09	83.23	82.33	82.95	1785535
2012-10-23	82.40	82.84	81.72	82.37	1920153
2012-10-24	82.84	83.27	80.52	80.72	3280824
2012-10-25	80.95	81.44	79.00	79.40	3642116
2012-10-26	79.43	79.56	78.85	79.31	2137304
2012-10-31	79.32	80.07	79.17	79.98	2631264
2012-11-01	79.93	80.67	79.61	80.28	2050939
2012-11-02	80.76	80.96	79.81	79.88	1824602
2012-11-05	79.59	79.90	79.42	79.68	1353293
2012-11-06	79.85	80.27	79.62	79.96	1143588
2012-11-07	79.62	79.92	78.74	79.64	1958249
2012-11-08	79.35	80.23	79.17	79.17	1741748
2012-11-09	79.07	80.03	79.07	79.68	1810492
2012-11-12	79.67	80.28	79.33	80.17	1445889
2012-11-13	79.92	81.23	79.92	80.88	2172843
2012-11-14	81.04	81.22	80.12	80.38	2435421
2012-11-15	80.37	80.66	79.94	80.35	1987371
2012-11-16	80.58	81.50	80.33	81.50	2860905
2012-11-19	81.95	82.64	81.86	82.43	2360526
2012-11-20	82.32	82.71	81.97	82.64	1896996
2012-11-21	82.85	82.88	82.21	82.70	1104317
2012-11-23	82.88	83.71	82.76	83.71	697022
2012-11-26	83.39	83.39	82.64	82.79	1739927
2012-11-27	82.97	83.22	81.97	82.03	2118975
2012-11-28	82.14	82.73	81.91	82.46	2251391
2012-11-29	82.45	82.66	81.90	82.11	2232087
2012-11-30	82.17	82.45	81.91	82.16	3021122
2012-12-03	82.27	82.52	81.77	82.13	1878932
2012-12-04	81.97	82.43	81.61	82.25	2656724
2012-12-05	81.66	81.95	81.17	81.32	1779453
2012-12-06	81.36	81.64	81.06	81.46	1417680
2012-12-07	81.52	82.36	81.51	82.34	1358562
2012-12-10	82.18	82.33	81.84	82.15	1419443
2012-12-11	82.33	82.52	82.01	82.22	1548941
2012-12-12	82.43	82.49	81.78	81.95	1827142
2012-12-13	81.95	82.63	81.89	82.22	1509448
2012-12-14	82.03	82.42	81.36	81.52	2059839
2012-12-17	81.64	82.04	81.49	81.97	1907983
2012-12-18	81.97	82.84	81.64	82.58	2374178
2012-12-19	82.58	82.69	81.41	81.47	1391185
2012-12-20	81.52	81.85	81.17	81.42	1457500
2012-12-21	81.21	81.47	80.42	80.56	4250338
2012-12-24	80.19	80.50	80.14	80.31	724772
2012-12-26	80.29	80.60	79.81	80.02	1347840
2012-12-27	80.02	80.52	79.73	80.44	1490914
2012-12-28	80.17	80.57	79.67	79.68	1204287
2012-12-31	79.35	80.94	79.27	80.92	1700490
2013-01-02	81.82	82.81	81.47	82.79	2589960
2013-01-03	82.91	82.91	82.14	82.44	1797949
2013-01-04	82.60	82.79	82.04	82.77	1703137
2013-01-07	82.35	82.37	80.88	80.95	2676602
2013-01-08	80.78	81.07	80.43	80.54	2408420
2013-01-09	80.81	81.34	80.54	81.10	1844548
2013-01-10	81.27	81.55	80.94	81.40	1914576
2013-01-11	81.57	81.74	81.19	81.57	1258835
2013-01-14	81.70	82.27	81.52	82.09	1292446
2013-01-15	82.10	82.43	81.77	82.14	1496234
2013-01-16	82.12	82.12	81.65	81.94	1240212
2013-01-17	82.17	83.07	82.04	82.74	1205920
2013-01-18	82.89	83.24	82.43	83.21	1585210
2013-01-22	83.23	83.67	82.96	83.58	1386717
2013-01-23	83.25	83.98	83.25	83.39	1659988
2013-01-24	83.39	83.62	82.56	82.98	2436876
2013-01-25	83.97	84.05	82.46	82.68	3212282
2013-01-28	82.87	83.38	82.68	83.19	2061225
2013-01-29	82.99	84.78	82.99	84.48	2978539
2013-01-30	84.44	85.20	84.26	84.49	1921843
2013-01-31	84.54	85.88	83.88	85.79	4264516
2013-02-01	86.15	86.44	85.96	86.27	3089041
2013-02-04	85.71	86.17	85.51	85.59	1583166
2013-02-05	85.98	87.03	85.96	86.49	2199535
2013-02-06	86.13	87.15	85.65	87.12	1949739
2013-02-07	87.01	87.37	86.68	87.20	1849911
2013-02-08	87.20	87.77	86.87	87.12	1652253
2013-02-11	86.49	87.14	86.46	86.65	1837930
2013-02-12	86.78	86.82	86.02	86.17	1961296
2013-02-13	86.12	86.34	85.67	86.16	1889876
2013-02-14	86.14	86.78	86.06	86.44	1813835
2013-02-15	86.67	87.48	86.51	87.41	2202160
2013-02-19	87.54	88.39	87.52	88.38	2391553
2013-02-20	88.38	88.82	87.92	87.93	2464757
2013-02-21	87.71	88.44	87.34	88.04	1779436
2013-02-22	88.06	90.58	88.06	90.57	4713572
2013-02-25	90.68	91.92	90.33	90.33	4725066
2013-02-26	90.44	91.09	89.92	90.31	3877110
2013-02-27	90.10	91.50	89.85	91.24	1838834
2013-02-28	91.23	91.93	90.36	90.36	2814630
2013-03-01	90.31	90.63	89.86	90.38	2323754
2013-03-04	90.38	91.10	90.26	91.09	1566882
2013-03-05	91.40	92.49	91.40	91.89	1919431
2013-03-06	91.29	91.49	90.48	90.71	1661104
2013-03-07	90.86	91.27	90.07	90.07	2032262
2013-03-08	90.40	90.46	89.73	90.28	2315866
2013-03-11	90.32	90.75	89.89	89.98	2222064
2013-03-12	89.79	90.49	89.73	90.17	1919877
2013-03-13	90.10	90.33	89.42	89.52	2113132
2013-03-14	89.75	90.17	89.71	89.88	1874690
2013-03-15	89.64	90.08	88.81	89.39	3313771
2013-03-18	88.37	89.34	88.09	89.04	2172328
2013-03-19	89.04	90.10	89.03	90.00	1862762
2013-03-20	90.13	91.77	90.12	91.57	2748354
2013-03-21	91.35	91.39	90.39	90.99	2710953
2013-03-22	91.05	91.92	91.02	91.69	1707690
2013-03-25	91.92	91.96	90.52	90.61	2852990
2013-03-26	91.04	93.33	91.04	93.28	3397403
2013-03-27	92.73	93.12	92.37	92.88	1949629
2013-03-28	92.65	93.92	92.46	93.91	2361549
2013-04-01	93.52	94.03	93.26	93.86	1558558
2013-04-02	94.21	95.74	93.75	95.65	2590535
2013-04-03	95.73	95.85	93.50	93.82	2766234
2013-04-04	94.07	94.51	93.79	94.38	1818011
2013-04-05	93.56	95.57	93.31	95.19	2859226
2013-04-08	95.00	95.32	94.15	95.32	1424034
2013-04-09	95.27	95.42	94.65	95.19	1551568
2013-04-10	95.48	96.28	95.31	96.13	1726349
2013-04-11	96.19	97.01	95.91	96.92	2230008
2013-04-12	96.68	97.46	96.46	97.03	1384091
2013-04-15	96.71	97.61	96.03	96.05	1778858
2013-04-16	96.62	97.79	96.27	97.36	1739026
2013-04-17	97.07	97.46	96.16	96.48	1850556
2013-04-18	96.46	98.22	96.46	97.15	2618228
2013-04-19	100.64	102.12	99.57	101.69	4551619
2013-04-22	100.86	101.33	100.27	101.20	3502291
2013-04-23	101.41	101.83	99.93	101.11	4468168
2013-04-24	100.79	101.02	99.02	99.11	3413530
2013-04-25	99.80	99.80	99.03	99.16	2058442
2013-04-26	99.25	99.77	98.70	98.84	2317916
2013-04-29	98.79	99.31	98.53	99.02	2240783
2013-04-30	98.71	99.03	98.28	98.90	1750213
2013-05-01	98.96	100.21	98.68	99.00	2609668
2013-05-02	99.16	100.64	98.98	100.21	2375451
2013-05-03	100.69	101.29	99.77	101.00	2423091
2013-05-06	100.74	101.00	99.61	100.13	1774832
2013-05-07	100.26	100.56	99.83	100.17	1632615
2013-05-08	100.09	100.27	99.42	99.94	1583088
2013-05-09	99.90	100.07	98.38	98.69	2527502
2013-05-10	98.66	99.15	98.28	99.13	1950317
2013-05-13	99.16	99.68	98.69	99.40	1281725
2013-05-14	99.62	100.71	99.56	100.70	1439508
2013-05-15	100.29	100.41	99.82	100.27	2537259
2013-05-16	99.95	100.02	99.21	99.44	2212603
2013-05-17	99.54	100.05	98.99	100.02	2576897
2013-05-20	99.80	99.84	98.39	98.60	1749244
2013-05-21	98.73	98.73	97.27	97.68	2979330
2013-05-22	97.52	98.75	97.36	97.91	2400682
2013-05-23	97.10	98.96	96.89	98.28	6762966
2013-05-24	98.25	99.23	97.78	99.21	6421767
2013-05-28	99.93	100.27	99.55	100.19	6976364
2013-05-29	99.51	99.57	95.30	95.36	4739400
2013-05-30	95.62	96.77	95.49	96.14	2080116
2013-05-31	95.85	96.00	92.80	92.81	4044058
2013-06-03	92.97	93.09	91.54	92.68	4350569
2013-06-04	92.60	94.02	92.48	93.53	2996547
2013-06-05	92.66	92.66	91.71	91.73	1932930
2013-06-06	91.45	92.35	90.64	92.35	3160364
2013-06-07	93.14	93.93	92.55	93.09	2011669
2013-06-10	93.06	93.56	92.19	93.52	2071296
2013-06-11	92.95	94.42	92.55	93.88	1924967
2013-06-12	94.67	94.84	92.77	92.79	2280799
2013-06-13	92.90	93.98	92.56	93.52	2494105
2013-06-14	93.52	94.65	93.42	93.80	2252409
2013-06-17	94.23	95.45	94.22	95.41	1937385
2013-06-18	95.54	95.54	94.76	95.31	1659282
2013-06-19	94.88	95.27	92.45	92.49	2331088
2013-06-20	91.89	91.89	89.91	90.73	5431472
2013-06-21	91.75	92.42	90.89	91.80	3771700
2013-06-24	90.71	92.06	89.87	91.14	2368360
2013-06-25	91.73	92.07	90.49	91.63	1906061
2013-06-26	92.41	93.26	92.27	92.96	2137469
2013-06-27	93.43	94.11	93.11	93.28	1685882
2013-06-28	92.97	93.49	92.42	93.11	2488673
2013-07-01	92.86	93.98	92.86	93.13	1482000
2013-07-02	93.34	93.84	92.63	93.01	1253078
2013-07-03	92.82	93.36	92.04	93.00	940488
2013-07-05	93.38	93.53	92.10	93.34	929612
2013-07-08	93.86	94.50	93.49	94.00	1545578
2013-07-09	94.59	94.96	94.24	94.44	1137536
2013-07-10	94.62	94.86	93.93	94.50	1848361
2013-07-11	95.35	95.70	94.81	95.51	1733492
2013-07-12	95.29	95.78	95.13	95.73	1148883
2013-07-15	95.74	96.05	94.96	95.96	1386361
2013-07-16	95.74	96.11	95.39	96.03	2159278
2013-07-17	96.49	96.62	95.39	95.50	1404283
2013-07-18	95.61	95.87	94.69	94.80	2242521
2013-07-19	94.83	95.36	94.08	95.36	2922096
2013-07-22	93.41	94.80	92.15	93.62	3239921
2013-07-23	93.62	94.28	92.57	94.12	2351830
2013-07-24	94.10	94.22	93.61	93.79	1606658
2013-07-25	93.76	94.69	93.57	94.38	1196650
2013-07-26	94.26	94.50	93.39	94.30	1328888
2013-07-29	94.11	94.59	93.84	94.06	935088
2013-07-30	94.45	94.87	93.64	93.89	1106665
2013-07-31	93.84	95.15	93.84	94.70	1939660
2013-08-01	95.31	95.84	94.17	94.69	1819741
2013-08-02	94.57	95.50	94.08	95.47	1810355
2013-08-05	95.15	95.55	94.91	95.19	1229655
2013-08-06	95.14	95.77	95.01	95.60	1202863
2013-08-07	95.20	95.42	94.52	94.85	1147054
2013-08-08	95.02	95.04	93.77	94.48	1363503
2013-08-09	94.33	94.81	93.94	94.44	1194650
2013-08-12	94.02	94.32	93.40	94.22	1035328
2013-08-13	94.30	94.86	93.74	94.06	1082131
2013-08-14	93.87	94.16	92.59	92.76	1751781
2013-08-15	92.50	92.68	91.76	91.82	1523024
2013-08-16	91.59	91.64	90.94	91.00	2132921
2013-08-19	90.96	90.99	90.30	90.67	1478884
2013-08-20	90.67	91.69	90.48	91.04	1228377
2013-08-21	90.91	90.99	90.11	90.17	1220245
2013-08-22	90.21	92.31	89.71	91.64	2072112
2013-08-23	92.00	92.24	91.54	91.91	1073508
2013-08-26	91.95	92.09	90.58	90.60	1017923
2013-08-27	89.78	90.14	88.86	89.65	1863672
2013-08-28	89.44	89.47	88.66	88.69	1399259
2013-08-29	88.37	89.43	88.18	89.09	1203174
2013-08-30	89.34	89.70	88.92	89.60	1701437
2013-09-03	90.25	90.31	88.61	88.79	1846881
2013-09-04	88.61	88.86	87.64	88.65	1508980
2013-09-05	88.55	88.61	87.80	88.44	1314214
2013-09-06	88.68	89.70	88.18	89.19	1553631
2013-09-09	89.17	89.72	88.95	89.72	1537123
2013-09-10	90.19	90.59	89.41	90.00	1276791
2013-09-11	89.80	90.66	89.36	90.63	1265441
2013-09-12	90.64	91.49	90.47	90.91	1355459
2013-09-13	91.21	91.94	91.09	91.72	1175623
2013-09-16	92.54	92.92	92.20	92.42	1087966
2013-09-17	92.43	92.85	92.04	92.36	1000115
2013-09-18	92.40	93.68	92.06	93.65	1412712
2013-09-19	93.84	93.91	92.66	93.16	1515665
2013-09-20	93.06	93.16	92.19	92.20	1677461
2013-09-23	92.17	92.28	91.30	91.81	1198616
2013-09-24	91.77	92.02	91.34	91.41	1259503
2013-09-25	91.70	92.11	90.67	90.76	1664809
2013-09-26	90.97	91.56	90.81	91.50	916661
2013-09-27	91.22	91.38	90.18	90.85	989014
2013-09-30	90.48	90.95	89.88	90.31	1775637
2013-10-01	89.61	90.69	89.54	90.46	1369751
2013-10-02	90.32	90.35	89.33	90.34	1456614
2013-10-03	90.34	90.80	89.43	90.52	1768297
2013-10-04	90.46	90.85	90.12	90.34	1182567
2013-10-07	89.91	90.72	89.66	89.96	984946
2013-10-08	89.63	90.21	89.25	89.32	2014037
2013-10-09	89.66	91.05	89.33	90.36	2058729
2013-10-10	91.04	91.96	90.64	91.95	1246343
2013-10-11	91.87	92.98	91.34	92.92	1186556
2013-10-14	92.44	92.94	92.22	92.93	1484557
2013-10-15	92.88	92.94	92.34	92.54	1303010
2013-10-16	93.00	94.31	92.84	93.93	1532943
2013-10-17	93.59	95.12	93.49	94.93	1453673
2013-10-18	95.49	95.49	94.40	95.06	1794663
2013-10-21	94.73	94.78	93.93	94.73	1912590
2013-10-22	98.18	99.18	96.64	98.69	3609470
2013-10-23	97.97	100.95	97.95	100.60	2895545
2013-10-24	100.37	100.69	99.84	99.88	1776817
2013-10-25	99.68	101.18	99.32	101.13	1455045
2013-10-28	101.12	103.36	100.90	102.85	2419163
2013-10-29	102.96	103.72	102.57	103.68	2199679
2013-10-30	103.83	104.05	102.57	103.42	1688231
2013-10-31	103.41	103.89	102.70	103.51	1377761
2013-11-01	103.39	103.79	102.81	103.52	1528423
2013-11-04	103.56	104.36	103.07	104.33	1239009
2013-11-05	104.03	104.51	103.56	104.29	996915
2013-11-06	104.43	105.16	103.84	105.08	1237267
2013-11-07	105.11	105.12	103.26	103.40	1580172
2013-11-08	103.40	103.61	102.29	103.54	1661172
2013-11-11	103.54	104.23	103.35	103.48	913192
2013-11-12	103.41	103.90	103.01	103.72	1217972
2013-11-13	103.27	104.33	103.10	104.32	1172753
2013-11-14	104.57	105.34	104.33	105.15	1288544
2013-11-15	106.91	107.04	103.78	104.72	3320069
2013-11-18	104.47	104.89	103.12	103.51	2535850
2013-11-19	103.27	103.66	102.93	103.40	1971049
2013-11-20	103.36	104.35	103.10	103.34	1259820
2013-11-21	103.56	104.02	103.24	103.44	4700508
2013-11-22	103.27	104.75	103.27	104.47	6458753
2013-11-25	104.46	104.83	103.67	103.86	1031124
2013-11-26	103.94	104.37	103.64	103.64	1697082
2013-11-27	103.73	103.89	103.04	103.73	1210197
2013-11-29	103.75	104.99	103.65	104.63	1481539
2013-12-02	104.34	104.86	102.59	102.70	2323156
2013-12-03	102.16	102.31	101.13	102.06	3001302
2013-12-04	100.64	100.76	99.72	99.87	2694032
2013-12-05	99.71	99.97	99.12	99.58	2075006
2013-12-06	100.40	101.21	100.38	101.19	1850749
2013-12-09	101.45	101.82	101.00	101.43	1289830
2013-12-10	101.04	101.12	100.24	100.55	1620494
2013-12-11	100.79	101.76	100.61	101.00	1650341
2013-12-12	100.75	100.89	99.43	99.52	1550281
2013-12-13	99.70	100.01	99.07	99.60	989293
2013-12-16	100.05	100.54	99.54	99.71	1443328
2013-12-17	99.47	99.67	98.27	98.48	1771916
2013-12-18	98.96	100.81	98.44	100.77	1779398
2013-12-19	100.00	100.72	99.72	100.04	1552518
2013-12-20	100.32	101.22	99.84	100.81	2019718
2013-12-23	100.92	101.01	100.09	100.20	1079249
2013-12-24	100.35	100.81	100.11	100.44	386827
2013-12-26	100.45	100.76	100.07	100.63	642964
2013-12-27	100.85	101.41	100.64	100.73	669313
2013-12-30	100.73	101.57	100.59	101.53	1006367
2013-12-31	101.34	101.35	99.83	100.12	1321013
2014-01-02	99.99	100.27	99.22	99.53	1432910
2014-01-03	99.98	100.56	99.63	100.02	1344238
2014-01-06	100.43	100.94	99.77	100.03	1579463
2014-01-07	99.07	100.50	98.54	99.66	1682953
2014-01-08	99.57	99.57	98.77	98.99	1853950
2014-01-09	99.20	99.78	99.02	99.42	1451270
2014-01-10	99.73	100.51	99.58	100.50	1682766
2014-01-13	100.05	101.19	99.88	100.38	1875810
2014-01-14	100.39	101.30	100.09	101.05	1971624
2014-01-15	101.08	101.30	100.35	101.00	1462895
2014-01-16	100.81	101.66	100.19	101.65	1294696
2014-01-17	102.05	102.07	101.06	101.08	2745007
2014-01-21	101.46	102.41	100.96	102.01	1973213
2014-01-22	101.93	102.38	101.52	101.61	1632580
2014-01-23	101.14	101.81	100.76	101.04	2283606
2014-01-24	103.63	105.83	102.32	102.94	3365295
2014-01-27	103.35	103.70	102.42	102.99	2011158
2014-01-28	102.99	104.25	102.79	104.14	1876241
2014-01-29	102.96	103.34	101.65	102.57	2743706
2014-01-30	103.12	104.25	103.02	103.90	2297398
2014-01-31	102.80	105.20	102.11	104.83	3158457
2014-02-03	104.47	105.01	100.93	101.11	2673826
2014-02-04	101.73	102.08	100.57	101.18	2491327
2014-02-05	100.83	101.65	100.60	101.21	1763439
2014-02-06	101.66	101.94	101.18	101.93	1717603
2014-02-07	102.11	102.80	102.07	102.46	1555625
2014-02-10	102.46	103.17	102.06	103.14	1819146
2014-02-11	103.14	104.40	102.70	104.08	1707259
2014-02-12	104.16	104.30	102.64	103.48	1779014
2014-02-13	103.17	104.33	102.97	104.23	1442852
2014-02-14	104.21	105.85	103.80	105.66	1483623
2014-02-18	105.42	105.56	104.31	105.17	1552827
2014-02-19	104.88	105.43	104.16	104.26	1634038
2014-02-20	104.59	106.08	104.47	105.40	1776607
2014-02-21	105.76	106.67	105.20	105.29	1646019
2014-02-24	105.80	106.62	105.46	105.58	1834114
2014-02-25	105.69	106.14	105.32	105.42	1328235
2014-02-26	105.62	105.91	104.02	104.05	1731661
2014-02-27	103.94	104.85	103.54	104.38	1792069
2014-02-28	104.47	106.27	104.33	105.77	1960194
2014-03-03	105.11	105.11	104.03	104.51	1411812
2014-03-04	105.24	106.57	105.02	106.26	1753400
2014-03-05	104.12	105.14	103.82	104.13	1481721
2014-03-06	104.40	105.32	104.23	104.85	1697194
2014-03-07	105.34	105.42	103.79	104.42	1732425
2014-03-10	104.44	105.11	104.28	104.64	1167827
2014-03-11	104.57	104.90	104.19	104.52	1279686
2014-03-12	104.16	105.35	103.83	105.19	2160054
2014-03-13	105.40	106.26	104.46	104.55	2016034
2014-03-14	104.08	105.29	104.00	105.11	1613263
2014-03-17	105.47	106.60	105.24	106.44	1442696
2014-03-18	106.52	106.56	105.67	106.20	1319149
2014-03-19	106.14	106.93	104.96	105.30	1400065
2014-03-20	105.30	105.81	104.81	105.21	1363059
2014-03-21	105.87	107.07	105.54	105.58	2309530
2014-03-24	105.92	106.96	105.79	106.06	1594357
2014-03-25	106.04	106.68	105.64	105.97	1988392
2014-03-26	106.01	106.68	105.80	106.04	1905928
2014-03-27	106.27	106.58	105.08	105.09	2072756
2014-03-28	105.86	105.86	104.85	105.26	1828501
2014-03-31	105.78	105.88	105.03	105.67	2022759
2014-04-01	105.22	105.57	104.05	105.05	2026522
2014-04-02	105.60	105.80	104.57	104.95	1928388
2014-04-03	105.38	105.78	105.00	105.19	1544375
2014-04-04	105.58	106.49	105.04	105.21	1786775
2014-04-07	105.22	106.58	104.98	105.54	2148883
2014-04-08	105.38	106.33	105.25	106.14	1819914
2014-04-09	106.40	107.28	106.12	106.61	2261527
2014-04-10	106.68	108.09	106.46	106.46	2526453
2014-04-11	106.34	106.99	105.12	105.19	2086557
2014-04-14	105.58	106.01	105.32	105.78	1603165
2014-04-15	106.13	106.35	105.57	105.96	2157629
2014-04-16	106.60	107.88	106.50	107.74	1864705
2014-04-17	107.43	108.39	107.16	107.87	2888607
2014-04-21	104.50	107.83	104.47	106.33	2814739
2014-04-22	106.61	106.67	103.53	103.90	4485774
2014-04-23	104.03	104.50	103.59	104.19	2350042
2014-04-24	104.29	105.02	104.06	104.50	1871874
2014-04-25	104.53	104.95	104.25	104.70	1832151
2014-04-28	105.11	106.86	104.96	106.61	2822110
2014-04-29	106.50	107.49	106.32	106.50	1861570
2014-04-30	106.50	107.82	106.42	107.59	2022204
2014-05-01	107.17	107.44	106.01	106.61	1743727
2014-05-02	106.39	106.87	106.14	106.42	1267998
2014-05-05	105.83	106.13	105.57	105.65	1201590
2014-05-06	105.65	106.08	105.24	105.30	1482499
2014-05-07	105.78	106.71	105.54	106.34	1624645
2014-05-08	106.03	106.53	105.91	106.11	1262341
2014-05-09	106.12	106.46	106.04	106.21	1282851
2014-05-12	106.39	106.52	105.44	105.62	1460768
2014-05-13	106.00	106.72	105.80	106.66	1186656
2014-05-14	106.56	107.13	106.27	106.41	881590
2014-05-15	106.26	106.76	105.92	106.14	1201087
2014-05-16	105.70	106.69	105.55	106.45	1223215
2014-05-19	105.39	105.71	104.68	105.16	2035311
2014-05-20	105.03	105.88	104.98	105.01	1328647
2014-05-21	105.17	105.61	104.80	105.45	1082613
2014-05-22	105.34	105.79	105.15	105.56	889045
2014-05-23	105.53	106.20	105.46	106.13	837158
2014-05-27	106.29	106.40	105.89	105.97	1248522
2014-05-28	106.18	106.31	105.67	105.95	1010121
2014-05-29	106.30	106.72	105.99	106.64	994031
2014-05-30	106.46	107.83	106.46	107.68	1551980
2014-06-02	107.67	107.70	107.18	107.42	919587
2014-06-03	107.26	107.57	106.45	106.49	1194988
2014-06-04	105.78	106.82	105.44	106.73	1562047
2014-06-05	106.79	106.93	106.07	106.49	1234485
2014-06-06	106.69	107.32	106.41	107.02	1129988
2014-06-09	106.92	107.59	106.55	107.33	1109375
2014-06-10	107.02	107.41	106.68	106.90	959243
2014-06-11	106.67	106.94	106.21	106.48	812830
2014-06-12	106.16	106.30	105.11	105.56	1185808
2014-06-13	105.59	106.39	105.28	106.06	1029533
2014-06-16	105.80	106.77	105.55	106.33	1075401
2014-06-17	106.24	106.79	105.80	106.49	980396
2014-06-18	106.35	107.37	105.99	107.36	1210926
2014-06-19	107.31	108.51	107.19	108.41	1407566
2014-06-20	109.20	109.20	107.52	107.98	2489935
2014-06-23	108.05	108.05	107.04	107.26	1002696
2014-06-24	106.95	107.24	106.59	106.96	1017169
2014-06-25	106.78	107.02	106.44	106.77	1036207
2014-06-26	106.64	106.64	105.67	106.25	1089296
2014-06-27	106.25	106.99	105.81	106.74	1245232
2014-06-30	106.90	107.45	106.40	106.60	1202776
2014-07-01	106.23	107.18	105.85	106.89	1147967
2014-07-02	106.95	107.27	106.63	106.81	911404
2014-07-03	106.51	107.41	106.51	107.23	859443
2014-07-07	107.22	107.59	107.01	107.48	802820
2014-07-08	107.32	108.05	107.04	107.82	1124443
2014-07-09	107.83	108.52	107.83	108.36	1064316
2014-07-10	107.79	108.36	107.75	108.12	916369
2014-07-11	108.01	108.10	107.71	107.93	806471
2014-07-14	108.37	108.98	108.27	108.33	1225798
2014-07-15	108.70	109.24	108.42	109.06	1614802
2014-07-16	109.36	109.70	108.80	109.50	1433461
2014-07-17	109.02	109.28	107.93	107.99	1304110
2014-07-18	108.36	108.60	107.68	108.58	1373305
2014-07-21	108.33	108.46	107.39	107.65	2320123
2014-07-22	106.30	106.58	104.27	104.32	4212870
2014-07-23	104.91	105.47	104.54	104.95	2343381
2014-07-24	105.04	105.39	104.88	104.94	2039050
2014-07-25	104.89	105.07	103.98	104.02	1478530
2014-07-28	103.87	104.23	103.30	103.81	1116990
2014-07-29	103.80	103.86	102.63	102.64	1661390
2014-07-30	102.92	103.08	101.05	101.69	2532756
2014-07-31	100.50	102.24	99.54	99.56	2149998
2014-08-01	99.28	101.17	99.20	100.54	2693532
2014-08-04	100.94	101.03	100.24	100.86	2186439
2014-08-05	100.37	100.88	99.86	100.27	1400388
2014-08-06	100.10	102.35	100.01	102.28	2620949
2014-08-07	102.41	102.77	101.52	101.77	1534551
2014-08-08	101.89	102.86	101.38	102.85	1386312
2014-08-11	103.58	104.00	102.84	103.57	1372119
2014-08-12	103.40	103.51	102.83	103.15	1037868
2014-08-13	103.62	104.09	103.22	103.46	1099593
2014-08-14	103.27	103.74	103.26	103.59	924667
2014-08-15	103.96	103.98	102.85	103.25	1215996
2014-08-18	103.81	104.30	103.63	104.13	1289709
2014-08-19	104.35	104.41	103.70	103.96	873123
2014-08-20	103.66	104.15	103.55	104.06	835241
2014-08-21	104.24	104.95	104.14	104.65	1044038
2014-08-22	104.78	104.91	104.20	104.25	844389
2014-08-25	104.69	105.11	104.29	104.67	1027139
2014-08-26	104.66	105.04	103.63	103.64	1331708
2014-08-27	103.51	104.40	103.51	104.40	1696081
2014-08-28	104.24	104.24	103.55	103.65	1078317
2014-08-29	103.98	103.98	103.50	103.51	1360067
2014-09-02	103.68	104.05	103.07	103.51	1808807
2014-09-03	103.24	103.46	103.01	103.08	1289203
2014-09-04	103.18	103.89	102.87	103.07	1387651
2014-09-05	103.17	103.41	102.83	103.03	1727561
2014-09-08	102.75	103.23	102.31	102.54	1194636
2014-09-09	102.54	102.74	101.86	102.41	1978956
2014-09-10	102.61	102.65	101.99	102.45	1484892
2014-09-11	102.46	102.69	102.08	102.61	1423610
2014-09-12	102.61	102.61	101.16	101.62	1224875
2014-09-15	101.62	102.14	101.44	101.97	1595889
2014-09-16	102.93	102.93	101.76	102.41	1634813
2014-09-17	102.55	102.92	102.17	102.29	1369322
2014-09-18	102.46	102.57	102.07	102.29	995495
2014-09-19	102.64	102.74	102.27	102.49	1817993
2014-09-22	102.57	103.59	102.56	103.20	1822055
2014-09-23	103.07	103.21	102.05	102.05	1341515
2014-09-24	102.05	104.43	102.04	104.34	2275409
2014-09-25	103.67	103.75	102.67	102.75	1615803
2014-09-26	102.59	103.55	102.43	103.37	1203895
2014-09-29	102.80	103.53	102.64	103.43	1151660
2014-09-30	103.43	103.48	102.75	103.10	1467842
2014-10-01	102.58	103.31	102.20	102.32	1565042
2014-10-02	102.56	103.35	102.24	102.37	1412128
2014-10-03	102.97	103.55	102.61	103.23	1688424
2014-10-06	103.24	103.51	101.77	102.39	1828454
2014-10-07	102.10	103.42	101.92	102.53	1643106
2014-10-08	102.80	104.71	102.65	104.67	2135528
2014-10-09	104.54	105.23	103.60	103.95	1616268
2014-10-10	104.12	104.92	103.93	103.93	1413639
2014-10-13	103.88	104.03	102.12	102.17	1664513
2014-10-14	102.41	102.57	101.56	101.99	1709390
2014-10-15	101.44	102.90	99.91	101.03	2716357
2014-10-16	99.85	101.42	99.57	100.68	1874518
2014-10-17	101.52	102.02	100.43	101.85	2362628
2014-10-20	101.80	103.58	101.72	103.55	1652159
2014-10-21	104.57	106.73	103.19	106.61	2046883
2014-10-22	107.06	108.78	106.91	107.97	2281371
2014-10-23	108.44	108.44	106.66	107.36	1765296
2014-10-24	107.98	108.73	107.69	108.40	1220682
2014-10-27	108.40	109.09	108.34	108.58	1085653
2014-10-28	108.95	109.13	108.19	109.01	1350329
2014-10-29	109.15	109.28	107.97	108.73	1239398
2014-10-30	107.88	109.19	107.88	108.90	1108070
2014-10-31	109.25	110.05	109.03	109.52	1844109
2014-11-03	109.44	111.38	109.07	111.36	2298667
2014-11-04	111.13	113.31	111.13	113.16	3057547
2014-11-05	114.15	114.15	111.38	112.28	2539807
2014-11-06	112.69	113.39	112.25	113.05	1808145
2014-11-07	112.69	113.27	112.22	113.24	2038169
2014-11-10	113.03	113.93	112.65	113.92	1327404
2014-11-11	113.79	113.89	113.05	113.37	1308565
2014-11-12	112.98	113.69	112.60	113.38	1401021
2014-11-13	113.70	114.28	113.07	114.24	298413
2014-11-14	114.09	114.24	112.54	112.65	1641607
2014-11-17	112.65	114.00	112.65	113.65	1766232
2014-11-18	113.82	113.82	113.06	113.60	1454283
2014-11-19	113.33	114.00	112.84	113.84	1227307
2014-11-20	113.18	113.46	112.61	112.73	1903743
2014-11-21	113.85	114.07	113.20	113.61	1885137
2014-11-24	113.81	113.81	112.71	113.02	1903190
2014-11-25	113.25	114.06	113.03	113.84	1592923
2014-11-26	113.65	114.19	113.18	114.16	1299492
2014-11-28	114.66	116.78	114.60	116.59	1328788
2014-12-01	115.61	116.72	115.57	115.91	1564918
2014-12-02	115.71	116.59	115.20	116.22	1720360
2014-12-03	115.07	115.19	113.85	114.70	2856345
2014-12-04	115.00	115.33	114.05	114.60	1728815
2014-12-05	114.48	114.70	113.70	114.04	2019093
2014-12-08	114.06	114.82	113.81	114.12	1938613
2014-12-09	113.11	114.00	113.03	113.70	1691783
2014-12-10	113.87	114.51	113.07	113.17	1486097
2014-12-11	113.30	114.73	113.14	114.04	1415348
2014-12-12	113.15	114.51	112.65	112.68	1679961
2014-12-15	112.65	113.90	111.93	112.35	1730376
2014-12-16	112.22	114.28	111.86	112.40	1813097
2014-12-17	112.86	114.23	112.26	113.86	1863838
2014-12-18	114.86	115.41	113.94	115.41	2320792
2014-12-19	115.84	116.37	114.85	115.84	3060615
2014-12-22	116.12	116.70	115.53	116.45	1515253
2014-12-23	116.97	118.57	116.64	117.98	2018135
2014-12-24	118.46	118.67	117.77	117.77	1002525
2014-12-26	117.82	118.83	117.82	118.28	990312
2014-12-29	118.00	118.25	117.17	117.44	1366800
2014-12-30	117.00	118.09	117.00	117.35	1357073
2014-12-31	117.01	117.44	115.36	115.54	1486101
2015-01-02	115.25	115.97	115.00	115.55	1284550
2015-01-05	115.90	116.58	114.75	114.89	1606985
2015-01-06	114.89	115.48	113.58	113.78	1757004
2015-01-07	114.70	114.84	113.66	114.57	1449391
2015-01-08	115.07	116.99	115.07	116.99	2108037
2015-01-09	117.01	117.19	115.52	115.94	1219994
2015-01-12	116.10	116.47	115.14	115.76	1180723
2015-01-13	116.38	117.40	115.44	116.08	1295265
2015-01-14	115.63	116.24	114.91	116.23	1427409
2015-01-15	116.61	116.94	115.89	116.23	1095639
2015-01-16	116.40	117.80	115.90	117.65	1307956
2015-01-20	117.96	117.99	116.43	117.53	1688817
2015-01-21	117.13	117.75	116.06	117.59	1525952
2015-01-22	118.00	119.01	117.16	118.98	1851701
2015-01-23	113.50	114.99	111.16	111.65	5317782
2015-01-26	111.16	111.19	109.38	109.85	4299611
2015-01-27	109.15	111.27	108.32	110.71	3567135
2015-01-28	111.36	111.77	109.32	109.63	2368226
2015-01-29	109.85	110.79	109.17	110.22	2694134
2015-01-30	109.32	110.00	107.91	107.96	2895590
2015-02-02	107.94	110.25	107.56	110.11	2171922
2015-02-03	110.48	110.48	109.10	110.17	1823304
2015-02-04	110.55	110.94	109.62	109.86	1764533
2015-02-05	110.11	110.67	109.86	110.02	2018810
2015-02-06	109.83	109.88	108.52	109.05	1605735
2015-02-09	108.74	108.94	107.68	108.22	2009129
2015-02-10	108.83	109.44	108.18	109.22	1349931
2015-02-11	109.64	109.84	108.47	109.30	1366708
2015-02-12	109.27	110.45	109.08	110.18	1369122
2015-02-13	110.01	111.08	109.83	111.00	1664097
2015-02-17	110.80	111.68	110.12	111.27	1537072
2015-02-18	111.20	111.84	110.84	111.70	862842
2015-02-19	111.55	111.55	110.33	110.66	1059575
2015-02-20	110.36	110.99	109.41	110.96	1460628
2015-02-23	111.00	111.25	110.48	110.99	1832212
2015-02-24	110.76	110.98	110.00	110.39	1550210
2015-02-25	110.36	110.72	109.90	110.16	1187197
2015-02-26	110.36	110.58	109.69	109.91	1357658
2015-02-27	109.64	110.20	109.24	109.66	1439445
2015-03-02	109.56	110.51	109.56	110.41	1272822
2015-03-03	110.35	110.38	109.28	110.26	1398380
2015-03-04	109.57	109.97	108.13	108.37	1748498
2015-03-05	108.81	108.97	108.17	108.46	1275509
2015-03-06	108.07	108.07	106.56	106.82	2022692
2015-03-09	106.71	107.34	106.70	107.02	1309964
2015-03-10	106.23	106.62	104.73	104.77	2094982
2015-03-11	104.94	105.19	103.67	104.15	1688407
2015-03-12	104.63	105.74	104.53	105.69	1320193
2015-03-13	105.38	105.91	104.68	105.79	1405466
2015-03-16	105.96	106.75	105.83	106.43	1789587
2015-03-17	105.45	105.67	104.61	105.27	2852400
2015-03-18	105.66	107.53	104.70	107.05	2058480
2015-03-19	106.83	107.65	106.69	106.75	2233381
2015-03-20	107.06	108.92	106.77	108.48	3863768
2015-03-23	108.58	109.79	108.42	108.99	1769202
2015-03-24	109.92	110.16	108.47	108.50	1626566
2015-03-25	108.95	109.10	107.45	107.46	1597078
2015-03-26	107.14	107.56	106.29	106.32	1705453
2015-03-27	106.16	106.87	106.00	106.37	1203931
2015-03-30	106.82	108.20	106.38	107.74	1258436
2015-03-31	107.03	108.07	107.03	107.11	1350001
2015-04-01	106.69	106.88	105.50	106.85	1463963
2015-04-02	106.32	107.40	105.94	107.02	1555994
2015-04-06	107.29	108.17	106.86	107.46	1482139
2015-04-07	107.28	107.93	106.87	106.96	1062843
2015-04-08	107.00	107.68	106.62	107.16	1307141
2015-04-09	107.31	107.46	106.43	107.26	1159833
2015-04-10	107.42	107.57	106.63	106.86	1299355
2015-04-13	106.55	107.43	106.50	106.99	1017556
2015-04-14	106.73	108.17	106.65	107.65	1144983
2015-04-15	107.94	108.73	107.61	107.61	1252729
2015-04-16	107.72	108.17	107.08	107.68	1026616
2015-04-17	107.06	107.23	106.29	106.78	1422559
2015-04-20	106.86	107.96	106.82	107.36	2051440
2015-04-21	112.49	113.45	110.92	113.15	5008526
2015-04-22	113.00	113.00	110.95	111.85	2620677
2015-04-23	111.34	112.35	110.85	111.70	1607284
2015-04-24	111.59	111.83	111.18	111.64	1291940
2015-04-27	111.79	112.00	111.29	111.52	1578385
2015-04-28	111.61	112.48	111.28	111.93	1496192
2015-04-29	111.80	111.88	110.42	110.72	1606747
2015-04-30	110.30	110.64	109.31	109.69	1743636
2015-05-01	109.72	111.07	109.70	111.04	1232685
2015-05-04	111.17	111.76	110.40	110.44	1422771
2015-05-05	110.58	110.99	109.16	109.40	1715971
2015-05-06	109.61	110.14	109.04	109.86	1332986
2015-05-07	109.64	110.09	109.43	109.68	1525015
2015-05-08	110.66	111.32	110.47	110.71	903078
2015-05-11	110.40	110.82	109.91	109.92	818927
2015-05-12	109.68	110.06	109.05	109.75	935833
2015-05-13	110.70	111.55	110.24	110.40	1481661
2015-05-14	111.00	111.82	110.76	111.62	1183205
2015-05-15	111.62	112.00	111.48	111.80	897536
2015-05-18	111.48	112.11	111.21	112.04	1003256
2015-05-19	112.00	112.64	111.47	112.44	948726
2015-05-20	112.54	112.93	112.07	112.07	1046911
2015-05-21	112.16	112.33	111.53	111.83	1065182
2015-05-22	111.65	111.74	111.22	111.25	1022741
2015-05-26	111.30	111.56	109.74	109.91	1423897
2015-05-27	110.35	110.56	109.40	110.33	1688971
2015-05-28	110.11	110.33	109.33	109.73	1151563
2015-05-29	109.84	109.87	108.73	108.86	1856177
2015-06-01	108.97	109.56	108.38	109.15	1344577
2015-06-02	109.08	109.16	108.20	108.37	1247288
2015-06-03	108.03	108.42	107.41	107.98	1269205
2015-06-04	107.17	107.91	106.69	106.83	1149224
2015-06-05	106.59	106.75	105.52	105.74	1403839
2015-06-08	105.50	105.75	104.53	105.48	1257838
2015-06-09	105.40	106.48	105.24	105.85	1021046
2015-06-10	106.39	107.26	106.17	107.11	1396412
2015-06-11	107.14	107.73	106.81	107.40	1927129
2015-06-12	107.01	107.10	106.50	106.74	844107
2015-06-15	106.20	106.55	105.52	105.71	1270852
2015-06-16	106.10	106.91	105.55	106.90	1001622
2015-06-17	107.00	107.91	106.92	107.66	1538622
2015-06-18	107.97	109.48	107.56	109.20	1613581
2015-06-19	108.79	109.15	108.43	108.81	1696593
2015-06-22	108.80	109.55	108.71	108.97	754812
2015-06-23	109.31	109.42	108.21	108.36	1014529
2015-06-24	108.42	108.69	108.07	108.28	1035162
2015-06-25	108.37	108.45	107.47	107.51	1413031
2015-06-26	107.63	108.46	107.55	107.90	1505815
2015-06-29	107.42	107.99	106.06	106.12	1015054
2015-06-30	106.95	107.32	105.77	105.97	1244468
2015-07-01	106.72	107.95	106.04	107.85	1239428
2015-07-02	108.34	108.61	107.35	107.55	1159484
2015-07-06	107.38	108.22	107.25	107.60	976434
2015-07-07	107.59	109.90	107.36	109.77	1513914
2015-07-08	109.11	109.73	108.89	109.03	1475148
2015-07-09	110.07	110.17	108.67	108.70	1680783
2015-07-10	109.58	110.17	109.17	109.72	900648
2015-07-13	110.33	110.95	109.95	110.86	809218
2015-07-14	110.98	111.29	110.16	110.95	1019731
2015-07-15	110.81	111.43	110.39	111.20	874480
2015-07-16	111.74	112.48	111.41	112.03	1042262
2015-07-17	111.62	112.47	111.36	112.40	1800424
2015-07-20	112.33	113.00	112.09	112.94	1060445
2015-07-21	112.85	112.90	111.76	112.49	2033253
2015-07-22	112.51	113.41	111.74	112.20	2196174
2015-07-23	112.54	112.54	110.52	111.63	1476282
2015-07-24	111.73	112.67	111.51	111.84	1222865
2015-07-27	111.72	112.54	111.19	112.36	1694541
2015-07-28	112.56	113.42	112.29	113.29	1270707
2015-07-29	113.09	113.90	112.99	113.50	1309270
2015-07-30	112.93	114.77	112.41	114.57	1746939
2015-07-31	114.83	115.63	114.61	114.97	2061971
2015-08-03	114.75	115.70	114.38	115.69	1220911
2015-08-04	115.46	116.25	115.34	116.00	1605606
2015-08-05	116.50	117.83	115.91	117.61	1432487
2015-08-06	117.65	117.95	116.58	116.66	1369236
2015-08-07	116.53	116.76	115.96	116.71	1354038
2015-08-10	117.28	117.47	116.71	116.90	946702
2015-08-11	116.18	116.67	115.85	116.64	1156181
2015-08-12	115.75	116.00	114.20	115.65	1635232
2015-08-13	115.90	116.31	115.52	115.78	949190
2015-08-14	115.72	116.34	115.46	116.16	994555
2015-08-17	115.74	116.26	115.25	116.23	704435
2015-08-18	115.23	116.43	115.23	116.04	878632
2015-08-19	115.60	116.11	114.89	115.37	1201049
2015-08-20	114.47	115.16	113.96	114.05	1042796
2015-08-21	113.48	113.71	111.36	111.41	2150917
2015-08-24	105.82	108.69	104.12	106.38	3547003
2015-08-25	109.08	109.45	103.19	103.35	2627546
2015-08-26	105.16	106.45	103.11	106.18	2331700
2015-08-27	106.81	108.11	105.81	107.73	2121961
2015-08-28	107.17	107.64	106.48	107.21	1609817
2015-08-31	106.90	107.05	106.23	106.53	1368893
2015-09-01	104.90	105.63	103.46	104.03	1930293
2015-09-02	104.43	104.94	103.60	104.79	1741488
2015-09-03	105.21	106.25	105.02	105.64	1149737
2015-09-04	104.23	104.55	103.16	103.52	1209137
2015-09-08	105.42	106.21	105.02	105.98	1437623
2015-09-09	107.08	107.20	103.62	103.87	1251181
2015-09-10	103.41	104.57	103.04	103.66	1335999
2015-09-11	103.60	104.08	103.16	104.05	932915
2015-09-14	104.05	104.13	103.36	103.78	1011401
2015-09-15	105.23	106.08	104.25	105.64	1381480
2015-09-16	105.90	107.59	105.81	107.26	1408079
2015-09-17	107.33	109.07	106.97	107.84	1494178
2015-09-18	107.71	108.80	107.09	107.85	2907105
2015-09-21	108.45	109.08	108.01	108.77	1259707
2015-09-22	107.67	108.09	107.00	107.84	1473129
2015-09-23	107.68	108.15	107.14	107.86	1499575
2015-09-24	107.28	108.48	107.01	108.17	2118803
2015-09-25	108.99	109.95	108.39	108.71	2106543
2015-09-28	108.43	108.79	106.75	106.81	1388402
2015-09-29	106.80	107.97	106.66	107.74	1966978
2015-09-30	108.81	109.20	108.37	109.04	1649578
2015-10-01	108.33	108.86	107.98	108.74	2569519
2015-10-02	108.19	109.62	107.79	109.14	2897104
2015-10-05	110.06	112.16	109.82	112.02	2491349
2015-10-06	111.75	112.28	111.22	111.47	1117186
2015-10-07	111.64	112.60	111.24	112.03	1475321
2015-10-08	112.00	113.82	112.00	113.80	1035097
2015-10-09	114.00	114.90	113.77	114.73	1412552
2015-10-12	114.54	115.88	114.52	115.43	1031611
2015-10-13	114.98	115.63	114.83	115.05	986273
2015-10-14	115.12	115.41	114.36	114.71	1377626
2015-10-15	115.42	116.27	115.24	116.13	1507786
2015-10-16	116.84	117.48	116.38	117.28	1223075
2015-10-19	117.00	117.52	116.50	117.45	1372374
2015-10-20	117.20	117.46	116.52	117.22	1931282
2015-10-21	117.61	120.00	117.01	118.09	2292038
2015-10-22	118.92	121.16	118.10	120.80	2533450
2015-10-23	121.69	122.73	120.63	121.24	2277527
2015-10-26	121.30	121.81	120.78	121.34	1439983
2015-10-27	120.87	121.38	120.36	121.04	1167429
2015-10-28	121.49	121.50	119.53	120.86	1146981
2015-10-29	120.55	122.13	120.17	121.77	1194113
2015-10-30	121.72	121.97	119.71	119.71	2422190
2015-11-02	120.61	121.59	120.42	121.56	1678868
2015-11-03	120.86	121.42	120.02	121.03	1157522
2015-11-04	121.28	121.28	119.55	119.86	1429665
2015-11-05	119.99	120.15	119.02	119.88	1769663
2015-11-06	119.28	119.65	117.15	118.58	1424241
2015-11-09	117.99	118.58	117.43	118.02	1152221
2015-11-10	117.81	119.20	117.50	118.92	992928
2015-11-11	119.22	119.99	118.92	119.36	897702
2015-11-12	118.70	119.28	117.44	117.69	1043666
2015-11-13	117.62	118.32	116.97	117.32	1302828
2015-11-16	117.32	119.69	117.13	119.53	1612032
2015-11-17	119.69	120.16	118.81	119.18	1558391
2015-11-18	119.34	121.13	118.97	120.94	1409677
2015-11-19	121.26	122.48	121.20	121.66	1234444
2015-11-20	122.40	122.97	120.08	120.23	2111707
2015-11-23	120.37	121.83	120.32	121.59	963668
2015-11-24	120.77	121.52	120.38	121.11	1088442
2015-11-25	121.12	121.53	120.26	120.47	1084957
2015-11-27	120.77	121.08	120.31	120.85	526790
2015-11-30	121.06	121.13	119.05	119.15	2565556
2015-12-01	120.00	121.94	119.32	121.13	1835888
2015-12-02	120.26	121.22	119.56	119.77	1327417
2015-12-03	120.28	120.56	117.52	118.25	2191341
2015-12-04	119.16	121.37	118.76	121.30	2473126
2015-12-07	121.15	122.15	120.80	122.11	1987568
2015-12-08	121.08	121.98	120.10	121.56	1452520
2015-12-09	120.63	122.77	119.84	120.28	1301710
2015-12-10	120.39	121.45	119.77	120.33	1592839
2015-12-11	119.18	119.68	118.57	119.20	1224323
2015-12-14	120.58	122.84	120.58	122.65	2286523
2015-12-15	123.19	125.08	122.82	124.44	2148579
2015-12-16	124.75	126.11	123.81	125.92	1671820
2015-12-17	125.80	126.23	125.15	125.84	2016971
2015-12-18	125.27	125.46	123.52	123.54	2676646
2015-12-21	124.31	125.00	123.93	124.92	1758696
2015-12-22	125.51	126.59	124.27	126.37	1873811
2015-12-23	126.49	128.13	126.37	127.06	1353361
2015-12-24	127.06	127.38	126.64	126.88	689503
2015-12-28	126.70	128.50	126.23	128.23	1863662
2015-12-29	128.72	129.76	128.44	129.54	1565062
2015-12-30	129.51	129.89	129.07	129.43	1585439
2015-12-31	128.50	129.28	127.29	127.30	1438197
2016-01-04	125.91	126.57	124.56	126.48	2743267
2016-01-05	127.00	130.05	126.64	129.08	3237232
2016-01-06	127.84	129.73	127.60	129.02	3930164
2016-01-07	126.92	128.93	126.60	126.86	3168834
2016-01-08	127.20	127.50	124.95	125.23	2660640
2016-01-11	125.52	126.44	124.28	125.71	1929083
2016-01-12	126.32	127.17	125.25	126.13	1586209
2016-01-13	126.62	127.53	125.38	125.46	1925452
2016-01-14	125.93	127.83	125.55	127.21	2384624
2016-01-15	125.41	126.29	124.30	125.36	3039475
2016-01-19	126.15	127.37	125.05	125.88	2618037
2016-01-20	124.37	124.89	121.71	123.69	2929596
2016-01-21	123.99	125.34	123.01	124.95	2244659
2016-01-22	125.79	127.28	124.59	126.72	2373055
2016-01-25	123.22	125.54	121.50	122.69	5126258
2016-01-26	122.77	126.50	122.56	124.89	2219953
2016-01-27	124.83	126.25	123.80	124.20	2468273
2016-01-28	124.64	126.79	123.70	126.27	1506130
2016-01-29	126.97	129.33	125.85	128.42	3453185
2016-02-01	127.38	129.55	127.38	129.01	2001536
2016-02-02	128.45	129.24	127.28	128.01	2067624
2016-02-03	129.17	130.88	127.85	130.37	2470375
2016-02-04	129.58	130.25	128.07	128.75	2591371
2016-02-05	128.75	129.60	128.19	129.15	1832113
2016-02-08	127.86	129.83	126.72	129.43	2007843
2016-02-09	128.33	131.59	127.64	130.79	2391385
2016-02-10	131.11	132.43	129.63	129.96	1508431
2016-02-11	127.95	128.28	124.65	126.42	2486646
2016-02-12	127.15	129.41	126.33	128.63	2123894
2016-02-16	129.92	129.94	127.40	128.71	1715809
2016-02-17	128.84	131.27	128.76	130.50	1756028
2016-02-18	130.36	130.99	129.40	129.75	1505716
2016-02-19	129.69	130.64	128.56	130.43	1208880
2016-02-22	131.80	132.66	130.74	131.37	1615702
2016-02-23	131.29	131.91	130.91	131.53	999471
2016-02-24	130.53	132.60	129.72	132.35	1431899
2016-02-25	132.50	133.53	131.88	133.50	1279833
2016-02-26	133.31	133.73	130.71	131.30	1584252
2016-02-29	131.20	132.12	130.24	130.30	2242658
2016-03-01	130.99	131.94	130.35	130.72	1697728
2016-03-02	130.03	131.60	128.77	131.57	1661066
2016-03-03	131.11	131.71	130.17	131.63	1526417
2016-03-04	131.63	132.89	130.88	132.54	1810336
2016-03-07	131.65	132.57	130.80	131.59	1799018
2016-03-08	131.13	133.97	130.81	132.35	2913973
2016-03-09	132.50	133.50	131.52	131.97	1942363
2016-03-10	132.69	133.07	130.46	131.88	1840518
2016-03-11	132.25	133.27	131.70	133.15	1707743
2016-03-14	133.22	134.78	132.84	134.72	1883813
2016-03-15	134.24	135.05	133.51	134.63	1456145
2016-03-16	134.29	135.70	133.39	135.23	1448085
2016-03-17	135.18	136.61	134.97	136.01	1314778
2016-03-18	135.91	136.50	134.89	135.54	4559695
2016-03-21	136.08	136.08	134.20	135.26	1774534
2016-03-22	134.92	134.97	132.85	133.64	1934033
2016-03-23	133.73	135.38	133.66	133.98	2226762
2016-03-24	133.66	133.87	132.82	133.55	1098012
2016-03-28	133.88	135.05	133.84	134.24	1286593
2016-03-29	134.02	135.17	133.74	134.99	1326360
2016-03-30	135.50	136.32	135.10	135.71	1129739
2016-03-31	135.27	135.87	134.40	134.51	1216098
2016-04-01	133.33	136.39	133.02	136.20	1392029
2016-04-04	136.18	136.90	135.61	136.26	1155939
2016-04-05	136.18	136.97	135.91	136.25	1369490
2016-04-06	136.06	137.31	135.73	137.27	1309059
2016-04-07	136.55	136.99	136.00	136.65	1016325
2016-04-08	137.31	137.60	136.52	137.49	1047971
2016-04-11	137.62	138.76	137.08	137.25	1688185
2016-04-12	137.53	138.20	136.76	138.13	1471941
2016-04-13	138.39	138.39	135.49	135.66	1990500
2016-04-14	135.98	137.55	135.74	136.04	2040439
2016-04-15	136.13	136.83	135.76	136.47	1420723
2016-04-18	136.26	137.06	135.76	136.65	1276083
2016-04-19	136.84	137.84	136.04	137.11	1656283
2016-04-20	137.00	137.48	135.59	135.65	1558815
2016-04-21	135.38	135.49	131.74	131.75	2984034
2016-04-22	125.52	127.24	123.78	126.88	5725647
2016-04-25	125.92	126.32	124.35	126.21	3741165
2016-04-26	126.65	126.86	123.52	123.81	3306929
2016-04-27	124.28	126.12	123.99	125.70	3312262
2016-04-28	125.16	126.83	125.00	126.24	2388263
2016-04-29	125.74	126.25	123.91	125.19	3109573
2016-05-02	124.88	125.99	123.83	125.22	1990694
2016-05-03	124.80	127.19	124.70	126.13	1849244
2016-05-04	125.95	128.33	125.57	127.93	2424130
2016-05-05	127.90	129.20	127.08	127.36	2166175
2016-05-06	127.50	128.12	126.91	127.92	1455613
2016-05-09	128.00	128.96	127.77	128.13	1388886
2016-05-10	128.10	129.30	128.02	129.23	1156809
2016-05-11	129.38	129.63	128.45	128.83	1304788
2016-05-12	129.56	130.57	129.24	130.06	1038690
2016-05-13	129.83	130.70	129.10	129.19	1429742
2016-05-16	128.82	129.95	128.78	129.58	922755
2016-05-17	129.23	130.00	125.92	126.42	1637108
2016-05-18	126.32	126.77	125.01	126.12	1649823
2016-05-19	125.73	126.87	125.41	126.80	1359683
2016-05-20	127.12	127.41	125.73	126.06	1843014
2016-05-23	126.14	126.30	125.66	125.95	1421414
2016-05-24	126.04	127.27	125.60	126.76	1573495
2016-05-25	127.36	127.91	126.61	127.21	2527272
2016-05-26	127.27	128.12	127.12	127.92	1312256
2016-05-27	127.93	129.13	127.64	128.45	1293006
2016-05-31	128.56	128.94	126.71	127.04	4531109
2016-06-01	126.88	128.05	126.85	127.98	1333332
2016-06-02	127.88	128.00	127.04	128.00	1298826
2016-06-03	128.11	130.17	128.01	130.08	1872105
2016-06-06	129.80	130.74	129.29	130.17	1416066
2016-06-07	130.24	130.78	129.93	129.28	1088935
2016-06-08	128.98	130.00	128.77	129.78	1019121
2016-06-09	129.32	130.78	129.29	130.69	794906
2016-06-10	129.83	131.14	129.29	130.98	1238410
2016-06-13	130.62	131.54	130.12	130.25	1077574
2016-06-14	130.21	132.80	129.32	132.41	1951558
2016-06-15	132.81	132.84	131.64	132.04	1413774
2016-06-16	131.58	133.10	131.29	133.05	1050328
2016-06-17	133.00	133.00	131.09	132.40	1964368
2016-06-20	133.28	133.68	132.69	132.88	1464546
2016-06-21	133.31	133.71	133.00	133.04	984395
2016-06-22	132.85	134.02	132.80	133.16	1092347
2016-06-23	133.39	134.01	133.20	133.96	937556
2016-06-24	131.65	133.30	130.87	131.08	2260710
2016-06-27	130.82	131.19	129.79	130.75	1631177
2016-06-28	131.33	133.54	130.70	133.52	1781454
2016-06-29	133.91	134.86	133.53	134.70	1455383
2016-06-30	134.76	137.48	134.26	137.48	1767244
2016-07-01	137.00	137.77	136.72	137.00	1470042
2016-07-05	137.00	138.87	136.77	137.94	1542943
2016-07-06	137.78	137.80	135.90	136.75	1984370
2016-07-07	136.79	136.80	133.54	134.22	3703462
2016-07-08	134.83	136.09	134.02	135.96	1519615
2016-07-11	135.80	136.35	134.69	136.14	1002638
2016-07-12	135.60	135.93	134.34	134.81	1420698
2016-07-13	134.81	135.92	134.79	135.72	1086358
2016-07-14	135.94	136.87	135.64	135.89	1040736
2016-07-15	136.26	136.67	135.52	136.17	1095464
2016-07-18	136.29	136.34	135.05	135.11	1105621
2016-07-19	135.00	135.22	134.53	135.16	1576985
2016-07-20	135.27	135.73	133.67	133.68	2081179
2016-07-21	133.79	134.01	133.02	133.36	1502874
2016-07-22	133.80	134.65	133.57	134.63	1768082
2016-07-25	133.00	133.75	131.50	132.59	2448743
2016-07-26	132.59	134.62	132.05	132.28	2819715
2016-07-27	132.19	132.19	129.80	130.50	1683830
2016-07-28	130.67	131.01	129.49	130.15	2267931
2016-07-29	130.25	131.06	129.55	129.55	1827786
2016-08-01	129.22	131.25	128.91	130.81	2611499
2016-08-02	130.84	131.45	130.08	130.81	1730772
2016-08-03	131.10	131.21	128.47	128.89	2278512
2016-08-04	129.30	130.35	129.06	130.13	1291711
2016-08-05	130.24	130.67	128.85	129.40	1560180
2016-08-08	129.37	130.05	128.55	129.56	1476663
2016-08-09	129.62	130.47	129.27	129.99	863984
2016-08-10	129.89	130.55	129.76	130.25	971609
2016-08-11	130.76	130.87	128.83	128.94	1608894
2016-08-12	129.30	129.36	128.43	128.82	2333312
2016-08-15	128.91	129.48	128.62	128.97	1221506
2016-08-16	128.80	129.05	127.52	127.53	1443679
2016-08-17	127.70	127.97	126.81	127.55	2158517
2016-08-18	127.58	127.91	127.24	127.45	1350714
2016-08-19	126.97	127.39	126.33	126.78	1785379
2016-08-22	126.78	127.72	126.37	127.39	1213029
2016-08-23	127.66	128.74	127.46	128.65	1726482
2016-08-24	128.65	128.77	127.50	128.64	1416578
2016-08-25	128.45	129.46	128.29	128.40	1556138
2016-08-26	128.51	129.84	127.89	128.24	1454835
2016-08-29	128.40	129.17	128.07	128.72	1486851
2016-08-30	128.72	129.05	127.93	128.15	989399
2016-08-31	128.03	128.62	127.79	128.06	1073575
2016-09-01	128.01	128.34	127.38	128.12	1726068
2016-09-02	128.01	129.46	128.01	128.82	816638
2016-09-06	128.82	129.63	128.37	128.34	917242
2016-09-07	127.98	128.42	126.94	127.08	1434811
2016-09-08	126.95	127.09	125.57	125.91	1650360
2016-09-09	125.17	125.17	122.91	122.96	2305092
2016-09-12	122.36	123.92	122.03	123.63	1820637
2016-09-13	123.30	123.56	122.35	122.39	1585546
2016-09-14	122.32	122.98	121.45	121.87	1686367
2016-09-15	121.87	122.96	121.75	122.44	1166309
2016-09-16	121.95	122.81	121.20	121.81	2134535
2016-09-19	121.90	122.54	121.44	122.17	1025535
2016-09-20	122.77	124.38	122.61	123.47	1360596
2016-09-21	123.34	125.35	123.18	124.94	1733662
2016-09-22	125.35	127.42	125.35	127.23	1785104
2016-09-23	127.36	127.36	126.42	126.73	1367641
2016-09-26	126.48	127.13	125.43	125.51	1336850
2016-09-27	125.74	126.23	125.37	125.69	1134949
2016-09-28	126.04	126.59	125.20	126.48	1422434
2016-09-29	126.11	126.50	125.05	125.22	1229730
2016-09-30	125.71	126.86	125.70	126.14	1920039
2016-10-03	125.52	125.76	124.31	124.76	1512336
2016-10-04	125.08	125.08	122.77	123.03	1701873
2016-10-05	123.38	123.58	121.95	122.63	1954602
2016-10-06	122.38	123.96	122.06	123.23	1521523
2016-10-07	123.89	124.09	122.12	123.01	1397899
2016-10-10	123.12	123.69	121.91	122.16	1036092
2016-10-11	121.97	122.16	120.87	121.39	1753015
2016-10-12	121.73	122.51	121.43	121.88	1532944
2016-10-13	121.16	122.04	120.68	121.63	1689201
2016-10-14	121.82	121.99	120.49	120.50	1894775
2016-10-17	120.86	121.30	120.52	120.69	1235474
2016-10-18	121.35	121.63	120.25	120.54	1869888
2016-10-19	120.64	120.65	119.88	120.21	1947465
2016-10-20	120.01	120.30	119.00	119.17	2158840
2016-10-21	119.00	120.46	118.52	119.58	2217355
2016-10-24	117.29	118.41	113.56	113.91	5582877
2016-10-25	113.94	115.00	113.41	113.73	3420785
2016-10-26	112.96	114.27	112.64	113.66	2294146
2016-10-27	113.88	114.27	113.14	113.82	2046816
2016-10-28	114.25	114.99	113.85	114.55	2581179
2016-10-31	114.57	114.77	113.65	114.41	2435905
2016-11-01	114.31	114.97	113.28	114.00	1787928
2016-11-02	114.02	114.86	113.52	113.55	1586888
2016-11-03	113.98	114.14	113.48	113.65	1443822
2016-11-04	113.73	114.05	112.26	112.35	1536801
2016-11-07	113.33	114.18	113.07	113.98	1575627
2016-11-08	113.95	116.09	113.89	115.48	1869529
2016-11-09	112.86	116.35	112.08	115.37	2439429
2016-11-10	114.41	114.44	111.30	112.15	2987297
2016-11-11	112.15	113.78	111.72	112.91	1531092
2016-11-14	112.54	113.58	112.31	113.09	2241162
2016-11-15	113.07	114.10	113.03	113.87	2587137
2016-11-16	114.00	114.41	113.02	113.34	1758039
2016-11-17	113.40	113.83	111.91	112.36	2098001
2016-11-18	112.25	113.41	112.19	113.11	1603769
2016-11-21	113.41	114.19	113.22	113.80	1710116
2016-11-22	113.90	114.99	113.78	114.54	1426914
2016-11-23	114.19	115.00	114.00	114.56	1975309
2016-11-25	114.78	116.30	114.65	115.84	996853
2016-11-28	115.67	117.18	115.37	117.17	2108097
2016-11-29	117.16	117.41	115.91	116.50	2011496
2016-11-30	116.12	116.84	114.66	115.61	5053930
2016-12-01	115.07	115.31	113.29	114.01	1985586
2016-12-02	114.21	114.87	113.56	114.11	1433303
2016-12-05	114.32	114.60	113.09	113.63	2130245
2016-12-06	113.63	114.46	113.53	113.47	1458850
2016-12-07	113.79	114.37	113.42	114.34	1870507
2016-12-08	113.95	114.34	113.35	113.40	1470565
2016-12-09	113.50	114.71	113.35	114.61	1854133
2016-12-12	114.72	115.57	114.48	114.78	1450984
2016-12-13	114.58	115.65	114.19	115.34	2545788
2016-12-14	115.65	116.21	114.42	114.61	2334908
2016-12-15	114.50	115.63	114.18	115.39	1353986
2016-12-16	115.63	116.59	115.34	116.24	3166864
2016-12-19	116.45	116.49	114.79	114.87	1437474
2016-12-20	114.91	115.31	114.03	114.42	1821235
2016-12-21	114.50	115.36	114.50	114.61	1225182
2016-12-22	114.50	115.15	114.00	115.02	950199
2016-12-23	115.32	115.35	114.62	114.82	779163
2016-12-27	114.87	115.50	114.83	115.11	746951
2016-12-28	115.00	115.24	114.02	114.15	929035
2016-12-29	114.84	115.28	114.34	115.08	968725
2016-12-30	114.89	115.15	113.80	114.12	1417502
2017-01-03	114.16	114.91	113.71	114.56	1646283
2017-01-04	114.91	115.43	114.76	115.18	1846003
2017-01-05	115.25	116.09	114.60	116.01	1660276
2017-01-06	116.01	116.61	115.43	116.43	1829412
2017-01-09	115.52	116.00	114.64	114.64	1883899
2017-01-10	114.50	114.63	113.97	114.36	2521225
2017-01-11	114.11	114.83	114.11	114.41	1489235
2017-01-12	114.26	114.59	113.98	114.46	1236824
2017-01-13	114.19	114.89	114.19	114.59	1032371
2017-01-17	114.88	116.06	114.57	116.03	1568677
2017-01-18	115.84	116.78	115.84	116.40	2015349
2017-01-19	116.40	116.45	115.62	115.90	2200209
2017-01-20	116.70	117.17	115.50	116.22	2056144
2017-01-23	115.92	117.05	115.92	116.98	2626683
2017-01-24	118.45	122.03	118.26	121.79	4207066
2017-01-25	121.41	122.84	121.40	122.00	3447527
2017-01-26	121.89	122.64	121.44	122.15	2675491
2017-01-27	122.00	122.09	120.65	120.98	1634030
2017-01-30	121.42	121.42	120.20	120.59	2031945
2017-01-31	120.67	121.72	120.51	121.13	2862812
2017-02-01	120.52	121.58	120.38	121.01	1952597
2017-02-02	121.44	122.13	121.18	121.41	1347921
2017-02-03	121.76	122.32	121.03	121.54	1591807
2017-02-06	121.06	121.82	120.85	121.24	1400019
2017-02-07	121.50	122.90	120.89	122.45	2243081
2017-02-08	122.45	123.02	122.12	122.93	1840293
2017-02-09	122.75	124.33	122.61	123.58	2440280
2017-02-10	123.32	123.84	123.05	123.55	1035986
2017-02-13	123.82	123.86	123.19	123.43	1255149
2017-02-14	123.59	123.59	121.78	122.88	1872630
2017-02-15	123.46	124.68	122.96	124.41	1710145
2017-02-16	124.41	126.72	123.71	126.62	2741578
2017-02-17	127.70	132.19	126.78	131.93	6657462
2017-02-21	130.85	134.98	130.85	134.64	3754984
2017-02-22	133.89	136.21	133.13	134.83	3160680
2017-02-23	134.94	135.69	133.93	134.34	1755562
2017-02-24	133.87	134.56	132.86	133.66	2785236
2017-02-27	132.75	133.44	131.32	132.63	1771565
2017-02-28	132.68	133.31	132.18	132.55	2388700
2017-03-01	132.84	133.47	132.48	133.24	1581936
2017-03-02	133.04	134.75	132.26	134.50	1609192
2017-03-03	134.05	134.22	132.92	133.65	1439377
2017-03-06	133.11	133.80	133.08	133.33	1820720
2017-03-07	133.41	134.09	133.16	132.41	2143498
2017-03-08	131.93	132.81	131.93	132.35	2152521
2017-03-09	132.22	132.98	132.08	132.71	1471959
2017-03-10	132.71	133.92	132.32	133.89	2159492
2017-03-13	133.55	134.14	133.04	133.74	2032020
2017-03-14	133.71	134.30	133.30	133.54	1139141
2017-03-15	133.68	135.22	133.50	135.00	1522987
2017-03-16	134.68	135.05	134.01	134.53	1847932
2017-03-17	134.62	135.13	133.09	133.26	5274804
2017-03-20	133.46	134.16	133.33	133.74	2100097
2017-03-21	134.10	134.16	133.36	133.68	2189092
2017-03-22	134.16	134.34	132.40	132.84	1968700
2017-03-23	132.80	133.76	132.56	133.03	1575866
2017-03-24	133.20	133.25	132.15	132.45	1557355
2017-03-27	132.09	132.85	131.48	132.36	1953474
2017-03-28	131.91	133.24	131.83	132.73	1257375
2017-03-29	132.37	133.11	132.26	132.53	834487
2017-03-30	132.67	132.90	131.94	132.24	854966
2017-03-31	132.15	132.55	131.60	131.63	1059604
2017-04-03	132.04	132.35	131.14	131.51	1259715
2017-04-04	131.71	132.30	131.10	132.22	1944307
2017-04-05	132.42	132.96	131.54	131.70	1170870
2017-04-06	131.78	132.11	131.00	131.11	1060743
2017-04-07	131.28	132.25	131.11	131.33	1336250
2017-04-10	131.48	132.41	131.24	131.92	1336703
2017-04-11	131.90	132.75	131.67	132.63	1127030
2017-04-12	132.80	133.39	132.26	133.10	1905780
2017-04-13	133.03	133.10	132.14	132.67	1284456
2017-04-17	132.84	133.55	132.84	133.37	1200234
2017-04-18	132.92	134.24	132.62	133.91	2158981
2017-04-19	133.82	134.20	132.95	133.19	1423751
2017-04-20	133.14	133.19	131.11	131.23	2697353
2017-04-21	130.58	131.41	129.41	129.96	3230732
2017-04-24	127.49	130.95	127.18	130.40	3495872
2017-04-25	131.47	132.87	130.70	132.82	2725471
2017-04-26	132.57	132.57	130.07	130.13	2147031
2017-04-27	130.26	130.91	129.69	130.00	1348929
2017-04-28	129.52	130.00	128.25	129.75	2340393
2017-05-01	129.35	130.59	129.21	129.56	1286865
2017-05-02	129.59	130.13	126.58	126.74	2568451
2017-05-03	126.43	126.92	125.55	126.77	3076970
2017-05-04	126.77	128.25	126.50	128.19	1845627
2017-05-05	128.58	128.92	128.10	128.59	1202695
2017-05-08	128.34	128.89	127.81	128.32	1197321
2017-05-09	128.39	128.80	128.08	128.21	2234591
2017-05-10	128.25	129.42	128.03	129.15	1398039
2017-05-11	128.81	128.96	127.39	128.11	1497243
2017-05-12	127.43	128.24	127.43	127.99	1365220
2017-05-15	128.09	128.48	127.89	128.00	997439
2017-05-16	128.17	128.60	127.41	127.42	1408860
2017-05-17	127.45	128.73	126.74	127.96	1748883
2017-05-18	127.85	128.29	126.22	126.72	1832376
2017-05-19	127.04	127.74	126.66	127.20	1496703
2017-05-22	127.22	127.76	127.01	127.08	1102578
2017-05-23	127.21	127.89	126.70	126.80	1179550
2017-05-24	127.52	128.15	127.12	128.03	1122833
2017-05-25	128.04	130.00	127.94	129.40	1641985
2017-05-26	129.12	129.81	129.11	129.51	1071275
2017-05-30	129.35	129.42	128.39	128.97	2555609
2017-05-31	129.35	131.26	129.09	129.73	5187199
2017-06-01	130.29	130.29	128.17	129.99	1667851
2017-06-02	130.38	130.75	129.84	130.64	1084035
2017-06-05	130.31	130.92	129.75	130.80	831105
2017-06-06	130.54	131.17	130.11	129.99	1237546
2017-06-07	129.90	130.45	129.66	130.20	1153829
2017-06-08	130.12	130.20	127.55	128.05	1365417
2017-06-09	127.97	128.83	127.55	128.77	1499908
2017-06-12	128.81	129.94	128.33	128.82	1222231
2017-06-13	128.95	129.75	128.46	129.37	855099
2017-06-14	129.78	130.87	129.78	130.37	1203219
2017-06-15	130.02	131.09	129.75	130.82	994765
2017-06-16	130.60	131.28	129.64	130.21	1772521
2017-06-19	130.86	132.80	130.13	132.78	1595669
2017-06-20	132.78	133.86	131.68	132.97	1545560
2017-06-21	132.93	133.41	131.50	131.83	1403581
2017-06-22	131.79	132.21	131.20	131.75	957982
2017-06-23	131.75	132.64	131.75	132.30	1464477
2017-06-26	132.65	134.30	132.32	133.52	1555416
2017-06-27	133.30	133.54	131.45	131.46	1199655
2017-06-28	132.22	132.56	131.36	131.50	963428
2017-06-29	130.99	131.44	128.78	129.00	1381552
2017-06-30	129.26	130.05	129.10	129.11	1351934
2017-07-03	129.61	130.00	128.41	128.43	800716
2017-07-05	128.74	129.20	128.08	128.66	1161131
2017-07-06	128.25	128.52	126.31	126.38	1654697
2017-07-07	126.43	127.39	125.78	126.80	1694054
2017-07-10	127.00	127.94	126.63	127.01	1104985
2017-07-11	127.13	127.20	125.75	125.81	1375207
2017-07-12	124.45	125.62	123.72	124.70	2487342
2017-07-13	124.62	124.99	123.36	123.90	1793593
2017-07-14	124.19	124.90	123.96	124.51	1205911
2017-07-17	124.36	125.21	123.74	124.69	1186049
2017-07-18	124.81	125.35	124.15	124.57	1053171
2017-07-19	124.33	124.91	123.75	123.95	1745120
2017-07-20	124.31	124.66	123.65	123.71	1520964
2017-07-21	123.38	125.31	123.00	125.28	1879018
2017-07-24	125.29	125.39	123.75	123.81	1728137
2017-07-25	123.45	124.90	122.10	124.68	2192408
2017-07-26	124.59	124.64	121.84	122.24	2400220
2017-07-27	122.38	124.21	120.96	124.21	2733440
2017-07-28	124.08	124.15	121.32	122.45	2226822
2017-07-31	122.48	124.02	122.48	123.16	2303230
2017-08-01	123.16	123.73	121.53	121.69	1664558
2017-08-02	121.46	121.98	120.79	121.36	1511940
2017-08-03	121.35	122.34	121.11	121.68	1441541
2017-08-04	121.29	121.91	120.93	121.32	1046757
2017-08-07	121.32	121.80	120.78	121.42	1063908
2017-08-08	121.23	121.79	120.93	121.44	1612261
2017-08-09	121.44	121.85	120.96	121.61	1461867
2017-08-10	121.45	121.62	121.07	121.07	1361972
2017-08-11	121.60	121.60	120.54	120.64	1074056
2017-08-14	121.04	121.75	120.64	121.69	923440
2017-08-15	121.70	122.59	121.45	122.23	1114149
2017-08-16	122.18	122.78	121.90	122.33	1005419
2017-08-17	122.22	123.83	122.12	122.28	1358816
2017-08-18	122.19	122.27	121.34	121.39	1085911
2017-08-21	121.58	122.80	121.30	122.68	1103999
2017-08-22	122.61	122.98	122.11	122.43	855168
2017-08-23	122.32	122.75	121.43	122.27	911689
2017-08-24	122.36	122.49	120.96	120.99	1170938
2017-08-25	121.07	122.23	121.07	121.52	997383
2017-08-28	121.88	122.42	121.41	122.37	1127037
2017-08-29	122.24	122.99	122.21	122.38	1693267
2017-08-30	122.05	122.41	121.34	122.30	1089838
2017-08-31	122.41	123.42	121.83	123.29	1520455
2017-09-01	123.50	124.15	123.01	123.21	1073568
2017-09-05	122.76	123.11	121.77	122.91	1297989
2017-09-06	122.97	123.34	120.03	119.34	2521130
2017-09-07	119.91	119.98	118.36	119.61	1888360
2017-09-08	118.75	119.17	117.49	118.13	1813361
2017-09-11	118.62	119.72	118.15	119.60	1832328
2017-09-12	119.65	120.77	119.39	120.60	1632408
2017-09-13	120.60	121.21	119.81	119.98	1437295
2017-09-14	120.00	120.97	119.91	120.83	1206340
2017-09-15	120.71	121.24	120.00	121.10	2548470
2017-09-18	121.15	122.10	120.79	121.87	1005729
2017-09-19	122.08	122.25	121.32	121.76	1130052
2017-09-20	121.88	122.13	119.30	120.16	1996564
2017-09-21	120.02	120.47	117.93	118.12	1454366
2017-09-22	118.21	118.76	117.17	117.52	1547025
2017-09-25	117.88	118.08	117.28	117.49	1548746
2017-09-26	117.70	117.98	117.26	117.68	1147249
2017-09-27	117.45	117.69	115.91	116.51	2109458
2017-09-28	116.28	117.31	115.98	116.96	1372635
2017-09-29	116.85	117.73	116.65	117.68	1665268
2017-10-02	117.80	118.12	116.87	116.97	1454807
2017-10-03	117.27	117.50	115.55	115.58	1766206
2017-10-04	115.39	117.63	115.30	117.19	1670766
2017-10-05	117.20	118.64	117.20	117.47	1528353
2017-10-06	117.37	117.80	115.17	115.39	3332281
2017-10-09	115.67	116.77	114.68	115.49	42549439
2017-10-10	115.90	116.85	115.15	116.45	1654811
2017-10-11	117.09	118.29	116.92	117.84	1963161
2017-10-12	117.92	118.17	116.64	117.56	1870778
2017-10-13	117.78	118.77	117.51	118.56	1310661
2017-10-16	118.55	118.85	117.95	118.22	1216123
2017-10-17	118.08	118.33	116.79	118.28	1579517
2017-10-18	118.72	118.72	116.67	117.30	1688659
2017-10-19	116.79	116.80	115.44	115.55	2112904
2017-10-20	113.59	114.08	110.33	113.44	4934611
2017-10-23	113.52	115.84	112.15	112.53	4556820
2017-10-24	112.91	113.15	111.91	112.04	3063545
2017-10-25	112.29	113.05	111.43	112.40	3326573
2017-10-26	113.04	114.40	113.02	113.59	2142898
2017-10-27	112.98	113.14	111.49	112.41	2461298
2017-10-30	111.82	112.50	111.07	111.27	1923974
2017-10-31	111.52	112.84	111.08	112.51	2298970
2017-11-01	111.90	113.46	111.10	112.05	2595824
2017-11-02	112.06	112.46	110.52	111.55	2148628
2017-11-03	111.50	112.30	110.60	110.79	1900439
2017-11-06	111.14	111.14	109.69	109.87	1983514
2017-11-07	109.90	112.14	109.67	111.93	2205849
2017-11-08	112.57	114.40	112.57	113.23	2005313
2017-11-09	112.92	114.12	112.75	113.29	1572442
2017-11-10	113.06	114.46	113.04	114.14	1690839
2017-11-13	113.92	115.62	113.92	115.41	1751626
2017-11-14	115.11	115.48	114.04	114.55	1881498
2017-11-15	114.52	115.00	113.29	113.43	1753350
2017-11-16	113.81	115.33	113.63	114.90	1454037
2017-11-17	114.14	115.36	113.87	114.32	1488033
2017-11-20	114.65	115.74	114.22	115.35	2127722
2017-11-21	115.82	117.93	115.58	117.00	3337461
2017-11-22	116.54	117.02	115.67	116.05	1482690
2017-11-24	116.33	117.07	116.08	116.48	1013034
2017-11-27	116.60	117.10	116.29	116.76	1424495
2017-11-28	117.00	117.57	116.65	117.38	1809409
2017-11-29	117.21	119.75	117.04	119.14	2128953
2017-11-30	119.48	120.30	118.50	119.76	5125697
2017-12-01	119.60	120.54	118.79	120.51	2058493
2017-12-04	120.90	123.42	120.51	122.85	2648835
2017-12-05	123.48	123.77	121.75	122.21	2056696
2017-12-06	122.64	123.26	121.81	121.19	1931750
2017-12-07	121.33	121.54	119.22	120.11	1953634
2017-12-08	119.64	120.23	118.81	120.11	1520594
2017-12-11	118.94	119.00	117.46	118.49	2048851
2017-12-12	118.28	118.28	116.32	116.40	2040495
2017-12-13	116.44	118.25	116.14	117.39	2334791
2017-12-14	117.41	118.11	116.70	117.25	2162577
2017-12-15	117.73	119.25	117.73	118.51	4035957
2017-12-18	118.69	120.29	118.52	119.65	2563780
2017-12-19	120.15	121.97	119.79	120.57	2413783
2017-12-20	120.50	120.85	119.34	120.45	1908811
2017-12-21	120.48	121.20	120.13	120.28	1894182
2017-12-22	120.70	121.15	120.20	120.66	980642
2017-12-26	120.45	121.60	119.94	121.31	621823
2017-12-27	121.59	122.29	121.33	121.88	1139070
2017-12-28	121.93	122.23	119.68	120.23	1569684
2017-12-29	120.60	121.49	120.15	120.66	1326918
2018-01-02	120.81	120.99	118.94	119.07	2058731
2018-01-03	119.49	119.62	116.68	117.08	2496007
2018-01-04	117.67	119.54	117.19	118.43	2007217
2018-01-05	118.51	118.89	117.71	118.17	1421434
2018-01-08	118.01	119.55	117.97	119.43	2139873
2018-01-09	119.45	119.45	116.75	116.80	2322725
2018-01-10	116.46	116.59	112.92	114.96	2699988
2018-01-11	115.00	115.24	112.32	112.70	3252074
2018-01-12	112.88	113.69	112.00	112.98	3392962
2018-01-16	113.66	114.64	113.21	114.26	3243764
2018-01-17	114.62	117.13	114.49	116.66	2679909
2018-01-18	116.36	116.77	114.88	115.34	2567726
2018-01-19	115.74	116.27	114.96	115.49	2590417
2018-01-22	115.20	117.07	115.07	116.91	2452092
2018-01-23	116.21	118.21	115.18	117.84	3630544
2018-01-24	117.93	120.05	116.86	119.71	5341290
2018-01-25	120.15	123.50	119.67	123.44	3703728
2018-01-26	122.60	122.60	120.35	122.23	3264992
2018-01-29	121.86	122.74	119.66	119.71	3037359
2018-01-30	119.50	119.99	118.27	118.50	2400966
2018-01-31	119.23	119.28	116.31	117.00	3682974
2018-02-01	116.85	118.09	116.40	117.90	2205098
2018-02-02	117.30	117.50	115.82	116.21	2614075
2018-02-05	116.03	117.02	111.62	111.88	3468427
2018-02-06	110.51	114.74	110.28	114.14	4998609
2018-02-07	114.12	115.02	112.25	112.36	2418910
2018-02-08	112.36	113.38	111.14	111.69	2808954
2018-02-09	112.35	112.35	109.51	111.44	3402801
2018-02-12	112.26	114.89	112.00	113.67	2695238
2018-02-13	113.18	113.90	112.46	112.66	1909696
2018-02-14	112.23	113.55	111.98	112.73	1678621
2018-02-15	113.12	115.93	112.52	115.82	2087582
2018-02-16	115.85	117.24	115.61	116.10	2013673
2018-02-20	115.51	115.51	113.45	114.45	1845639
2018-02-21	114.43	114.89	111.88	111.94	2168386
2018-02-22	112.39	113.95	112.12	112.81	1217088
2018-02-23	113.23	113.65	112.54	113.65	1290459
2018-02-26	113.90	114.63	113.21	114.46	1248967
2018-02-27	114.24	114.53	112.34	112.34	1960314
2018-02-28	113.24	113.48	110.87	110.92	2309586
2018-03-01	111.00	112.65	110.59	111.50	1830892
2018-03-02	111.21	112.73	111.21	112.55	1871648
2018-03-05	112.16	113.64	112.02	113.18	1842062
2018-03-06	113.13	113.49	111.03	113.05	2015209
2018-03-07	112.36	112.71	111.34	110.76	1263704
2018-03-08	110.99	112.06	110.76	112.05	1704026
2018-03-09	112.42	113.16	111.32	111.94	1692260
2018-03-12	111.80	113.71	111.65	113.06	3152990
2018-03-13	113.40	114.07	112.70	112.96	1572005
2018-03-14	113.22	113.69	110.75	111.08	2500468
2018-03-15	111.20	111.78	110.46	110.94	1704812
2018-03-16	111.38	112.29	110.90	112.02	3850118
2018-03-19	112.08	112.75	110.68	111.09	1433951
2018-03-20	111.39	111.92	109.82	110.12	1505878
2018-03-21	109.81	109.97	107.60	108.40	3038820
2018-03-22	108.14	109.30	107.42	107.48	2225416
2018-03-23	107.83	107.95	104.58	104.74	2961422
2018-03-26	105.88	106.53	105.19	105.56	2219563
2018-03-27	105.51	108.80	105.37	107.50	2527363
2018-03-28	107.90	109.97	107.72	109.46	2641849
2018-03-29	110.34	112.50	109.82	110.13	3391225
2018-04-02	109.75	110.12	106.55	107.09	1998584
2018-04-03	107.27	108.22	106.50	107.88	2441617
2018-04-04	107.46	109.93	106.98	109.29	2358568
2018-04-05	109.35	109.92	108.08	109.41	2476665
2018-04-06	109.13	111.13	107.56	108.60	1832575
2018-04-09	108.78	109.66	107.63	108.36	1987847
2018-04-10	108.76	109.53	108.17	108.47	1389253
2018-04-11	108.01	108.74	107.39	107.79	1598569
2018-04-12	107.84	108.31	106.14	106.16	1512535
2018-04-13	106.37	106.67	105.62	105.84	1989196
2018-04-16	106.34	107.57	106.11	106.81	2247989
2018-04-17	107.07	107.19	105.50	106.60	2410783
2018-04-18	106.97	107.58	106.48	106.53	2768603
2018-04-19	104.77	105.00	102.16	103.34	4086167
2018-04-20	102.76	102.98	98.92	100.03	5161764
2018-04-23	100.27	101.66	97.53	98.52	7658121
2018-04-24	97.68	101.50	97.10	100.40	6222259
2018-04-25	100.06	103.21	100.06	102.30	4023293
2018-04-26	102.34	103.44	102.07	102.69	2649765
2018-04-27	102.40	104.88	102.35	104.51	2214630
2018-04-30	104.72	105.00	103.04	103.54	2979337
2018-05-01	102.97	103.62	102.01	103.21	2001963
2018-05-02	102.78	103.06	100.76	101.07	2563876
2018-05-03	101.24	103.28	101.02	102.35	1959787
2018-05-04	102.46	104.19	102.24	103.73	1521053
2018-05-07	104.07	104.24	102.49	103.16	1437755
2018-05-08	103.18	103.60	101.71	101.85	1832026
2018-05-09	102.54	103.43	101.62	103.06	1511020
2018-05-10	103.17	104.30	103.17	103.83	1232557
2018-05-11	104.16	105.27	103.74	104.90	2677326
2018-05-14	104.98	105.10	104.14	104.80	1455747
2018-05-15	104.06	104.54	102.62	104.00	2170241
2018-05-16	104.09	105.05	103.88	104.89	1675756
2018-05-17	105.00	105.56	104.22	104.87	1784740
2018-05-18	104.88	104.88	103.09	103.67	2499526
2018-05-21	104.13	104.77	103.49	104.72	2081782
2018-05-22	104.77	105.92	104.11	104.78	1749401
2018-05-23	104.71	104.95	104.11	104.55	1856417
2018-05-24	104.58	104.85	103.66	104.36	1562584
2018-05-25	104.30	105.93	104.06	105.46	1758307
2018-05-29	104.96	106.18	104.47	104.83	2011747
2018-05-30	105.00	105.92	103.63	105.42	2165431
2018-05-31	105.03	105.03	100.32	100.85	6930203
2018-06-01	101.52	101.96	100.44	100.87	1853328
2018-06-04	101.06	101.73	101.00	101.35	1423760
2018-06-05	101.80	101.80	100.43	100.81	1425544
2018-06-06	100.97	101.13	99.72	99.75	2044834
2018-06-07	99.83	102.63	99.63	101.82	3113802
2018-06-08	101.76	103.41	101.68	103.27	1799157
2018-06-11	103.17	104.05	103.05	103.64	2223690
2018-06-12	103.75	103.92	102.29	103.53	1982685
2018-06-13	103.86	104.08	102.76	102.89	1942282
2018-06-14	102.76	102.98	101.59	102.04	2381939
2018-06-15	102.09	103.62	101.74	103.44	3448761
2018-06-18	102.85	103.18	100.20	100.74	2222519
2018-06-19	100.58	102.84	100.39	102.34	2225346
2018-06-20	102.12	102.33	101.05	101.65	1787233
2018-06-21	100.49	101.59	99.36	100.14	2918272
2018-06-22	100.10	102.01	100.00	100.97	2287195
2018-06-25	100.74	104.12	100.74	103.88	2535308
2018-06-26	103.89	104.12	101.78	103.32	2068175
2018-06-27	103.06	104.32	101.84	103.40	2237277
2018-06-28	103.39	104.95	103.19	104.53	2178136
2018-06-29	104.47	106.12	103.92	105.34	2044509
2018-07-02	104.75	105.38	104.19	104.97	1653246
2018-07-03	105.65	105.76	104.37	104.60	1201211
2018-07-05	105.25	106.87	104.95	106.77	2661262
2018-07-06	106.88	107.59	106.40	106.85	1990938
2018-07-09	106.28	106.79	105.00	105.15	1747938
2018-07-10	105.15	105.25	103.17	104.76	2979295
2018-07-11	104.84	105.58	104.50	105.12	1895005
2018-07-12	105.44	105.79	104.61	105.13	2023271
2018-07-13	104.93	106.70	104.75	105.62	1947296
2018-07-16	105.68	105.94	104.61	105.40	1669136
2018-07-17	105.42	106.57	105.37	106.47	1669871
2018-07-18	105.89	105.90	103.80	103.90	2088859
2018-07-19	103.00	104.05	102.15	103.55	4612080
2018-07-20	103.46	105.30	103.21	104.68	2120669
2018-07-23	104.80	105.51	103.85	105.44	3735858
2018-07-24	103.23	106.20	103.00	106.16	4215238
2018-07-25	106.07	106.83	105.48	106.36	2501925
2018-07-26	106.73	108.70	106.45	108.06	2379462
2018-07-27	107.57	109.19	107.03	108.04	2207158
2018-07-30	107.39	108.39	107.15	108.01	2099492
2018-07-31	108.12	114.70	108.12	113.86	6698998
2018-08-01	113.44	113.44	111.37	112.34	4284305
2018-08-02	112.43	115.44	112.39	115.37	2880127
2018-08-03	115.50	119.49	115.50	116.70	3247177
2018-08-06	116.07	117.47	115.90	116.60	2160059
2018-08-07	116.01	116.10	113.64	114.00	1733726
2018-08-08	113.67	113.93	112.09	112.13	1703253
2018-08-09	111.95	112.54	111.15	111.21	1601927
2018-08-10	110.84	111.60	109.88	110.09	2372711
2018-08-13	110.53	111.45	109.19	111.03	3184393
2018-08-14	111.11	111.81	110.75	111.13	1478265
2018-08-15	110.77	116.72	110.42	116.46	6018481
2018-08-16	117.25	118.65	115.96	118.26	3645437
2018-08-17	118.05	119.75	117.87	119.56	3429782
2018-08-20	119.77	120.48	117.87	118.11	2211259
2018-08-21	117.87	118.00	115.96	116.94	2175852
2018-08-22	116.94	116.94	115.72	115.94	1283215
2018-08-23	115.72	116.60	115.05	116.19	1119760
2018-08-24	116.07	116.85	115.63	116.34	1198739
2018-08-27	116.66	116.95	114.91	115.23	1335880
2018-08-28	115.71	116.45	115.06	115.31	1217462
2018-08-29	115.59	116.14	115.04	115.12	1924726
2018-08-30	115.00	115.48	113.88	114.38	2841857
2018-08-31	114.63	115.75	114.20	115.54	1679009
2018-09-04	115.06	115.25	113.36	113.68	1902049
2018-09-05	113.18	116.86	113.17	115.69	3171890
2018-09-06	114.91	116.63	114.11	116.05	2510959
2018-09-07	115.51	115.84	114.94	115.47	1312479
2018-09-10	116.06	116.65	115.57	115.70	1152822
2018-09-11	115.59	115.81	115.00	115.15	967418
2018-09-12	115.06	116.50	114.53	116.31	1104099
2018-09-13	116.21	116.21	114.91	116.05	1358188
2018-09-14	116.18	116.53	115.19	116.45	1175293
2018-09-17	116.45	117.27	115.55	117.09	1394062
2018-09-18	117.57	117.57	116.12	117.07	1525644
2018-09-19	117.04	117.38	115.88	116.15	889173
2018-09-20	115.84	116.92	115.78	116.77	1166623
2018-09-21	117.14	117.42	116.59	116.72	2131922
2018-09-24	116.34	116.48	113.91	113.98	1817899
2018-09-25	114.64	114.64	112.37	112.51	1507417
2018-09-26	112.78	114.05	112.30	113.07	1231869
2018-09-27	113.04	114.25	112.54	112.92	1062038
2018-09-28	112.63	113.66	112.63	113.64	1865631
2018-10-01	113.75	114.28	113.00	113.60	1130493
2018-10-02	113.67	114.72	113.36	114.61	1433571
2018-10-03	115.37	115.85	112.36	112.54	2107263
2018-10-04	111.57	112.56	110.74	112.39	1838699
2018-10-05	112.56	114.14	112.56	113.45	2227923
2018-10-08	111.95	114.87	111.88	114.27	1451018
2018-10-09	114.38	115.59	113.88	114.11	1481466
2018-10-10	111.69	115.19	111.00	112.94	2526818
2018-10-11	113.13	113.91	108.05	108.13	3433304
2018-10-12	108.85	109.57	107.52	109.14	2237136
2018-10-15	109.09	111.39	108.95	110.29	1389820
2018-10-16	110.42	110.64	109.56	110.07	1529060
2018-10-17	109.51	110.28	107.70	108.82	2733447
2018-10-18	108.91	110.01	108.38	109.48	1856524
2018-10-19	112.06	113.33	110.13	110.23	4250839
2018-10-22	111.13	112.40	104.86	106.40	4258255
2018-10-23	105.39	105.83	103.72	104.14	4400091
2018-10-24	104.43	107.73	104.31	105.21	3426354
2018-10-25	105.47	106.68	104.30	104.57	2931530
2018-10-26	103.90	104.27	100.32	102.31	3785904
2018-10-29	102.85	103.80	101.28	102.30	2380368
2018-10-30	103.09	106.55	103.01	106.23	2894379
2018-10-31	105.81	106.00	103.42	104.30	2501306
2018-11-01	104.11	106.22	104.11	106.03	1828705
2018-11-02	106.66	106.86	104.53	105.48	1666909
2018-11-05	105.85	107.15	105.21	106.87	1567784
2018-11-06	106.55	107.56	106.36	106.98	1632396
2018-11-07	107.22	107.65	106.00	107.49	1639348
2018-11-08	107.17	107.80	106.44	107.21	1187984
2018-11-09	107.68	109.77	107.40	109.45	2234155
2018-11-12	109.38	111.28	109.21	110.38	2141539
2018-11-13	110.37	111.28	109.20	109.97	1423165
2018-11-14	110.02	111.89	109.96	110.98	1452441
2018-11-15	110.66	110.94	109.41	110.79	1610158
2018-11-16	111.15	112.17	110.34	111.27	1394917
2018-11-19	110.80	112.48	109.84	110.45	1672078
2018-11-20	110.86	112.70	110.08	111.60	1790430
2018-11-21	111.30	111.97	110.29	110.67	1432059
2018-11-23	110.84	113.82	110.40	112.82	1110959
2018-11-26	112.63	113.26	111.50	113.02	1865185
2018-11-27	113.07	115.59	113.02	115.45	2311787
2018-11-28	115.06	115.79	113.78	114.03	1921092
2018-11-29	114.05	115.38	113.65	114.95	1329003
2018-11-30	114.57	115.57	114.20	115.37	2236962
2018-12-03	115.41	115.41	112.15	113.19	2178048
2018-12-04	113.83	114.28	112.09	111.51	2532010
2018-12-06	111.45	112.96	110.16	112.91	2123147
2018-12-07	113.04	113.84	112.39	113.50	2327100
2018-12-10	113.86	114.06	111.27	113.69	2570749
2018-12-11	113.96	116.24	113.85	115.76	2033478
2018-12-12	115.74	116.28	113.61	113.92	2667365
2018-12-13	114.70	118.58	114.24	118.40	2745976
2018-12-14	117.94	118.39	116.63	117.42	2226185
2018-12-17	117.34	117.92	113.46	114.18	1742359
2018-12-18	114.57	115.87	112.66	113.44	1711949
2018-12-19	113.59	116.17	112.95	113.88	2855609
2018-12-20	113.88	114.87	112.50	114.07	3202809
2018-12-21	113.65	117.05	112.23	115.95	5489612
2018-12-24	115.18	115.18	106.84	106.85	2668909
2018-12-26	107.62	110.77	106.59	110.75	2265544
2018-12-27	110.09	112.93	108.50	112.87	1922770
2018-12-28	113.25	114.86	112.34	113.21	1695656
2018-12-31	113.44	114.29	112.07	113.94	1876243
2019-01-02	112.80	113.05	111.01	111.79	2634473
2019-01-03	111.27	112.77	110.21	110.64	3264836
2019-01-04	110.81	112.36	109.73	111.88	2257407
2019-01-07	112.08	114.09	111.85	113.39	1729657
2019-01-08	114.35	115.18	112.60	114.95	2753755
2019-01-09	114.94	115.47	113.46	114.01	1982298
2019-01-10	114.22	116.73	113.63	116.66	2358646
2019-01-11	116.83	117.26	116.19	117.20	1688928
2019-01-14	116.34	116.95	115.51	116.25	3143407
2019-01-15	116.23	117.63	116.00	116.70	2000770
2019-01-16	116.19	116.93	114.49	114.74	2878686
2019-01-17	114.58	114.97	113.40	114.37	2400058
2019-01-18	116.55	117.97	116.15	116.87	2683190
2019-01-22	116.88	117.11	114.02	115.23	2886818
2019-01-23	111.07	114.51	109.41	112.15	4921950
2019-01-24	112.12	112.75	110.68	111.44	3127951
2019-01-25	111.43	112.22	108.07	108.12	3053900
2019-01-28	108.00	109.51	107.78	108.05	2571408
2019-01-29	108.23	109.08	107.44	108.15	2460220
2019-01-30	108.53	108.97	107.49	107.87	2305313
2019-01-31	107.69	111.83	107.63	111.38	4330932
2019-02-01	111.59	112.52	111.32	111.74	2202954
2019-02-04	112.10	112.79	111.84	112.77	1894994
2019-02-05	112.73	112.96	111.51	112.22	2021913
2019-02-06	111.98	114.36	111.59	114.16	2173432
2019-02-07	113.84	114.10	112.56	113.36	1735823
2019-02-08	113.27	115.71	113.06	115.69	2204588
2019-02-11	115.50	116.83	115.50	116.79	1955197
2019-02-12	117.00	117.19	115.68	116.00	2118858
2019-02-13	115.73	116.70	115.70	116.09	1765441
2019-02-14	115.55	117.48	115.01	116.85	1511947
2019-02-15	117.49	118.74	117.06	118.44	1853969
2019-02-19	118.41	119.89	117.72	119.57	1964839
2019-02-20	119.61	119.78	118.19	118.58	2270920
2019-02-21	118.63	119.85	117.89	119.73	1540343
2019-02-22	118.87	119.61	117.94	119.10	1571552
2019-02-25	119.55	119.55	117.43	117.78	1696240
2019-02-26	117.97	118.30	117.52	117.77	1192705
2019-02-27	117.15	117.71	116.55	116.67	1349801
2019-02-28	116.88	117.20	116.22	116.83	1663582
2019-03-01	116.83	117.00	115.07	115.68	1790733
2019-03-04	116.10	116.69	115.13	116.44	1644330
2019-03-05	116.65	117.39	116.35	116.68	1389063
2019-03-06	116.43	116.50	115.42	115.10	1139633
2019-03-07	115.50	116.70	114.62	115.18	1456465
2019-03-08	115.01	115.95	114.92	115.88	1255270
2019-03-11	115.93	117.65	115.71	117.59	1248008
2019-03-12	117.65	118.62	117.51	117.78	1021737
2019-03-13	118.01	118.77	117.71	118.47	1043410
2019-03-14	118.66	119.19	118.04	118.45	1296650
2019-03-15	118.26	120.25	118.26	120.19	2872065
2019-03-18	119.91	120.38	119.12	119.57	988820
2019-03-19	119.50	120.07	119.06	119.94	1387116
2019-03-20	120.26	120.26	118.51	119.57	1487750
2019-03-21	119.32	121.60	119.32	121.46	1220660
2019-03-22	121.40	122.89	120.99	122.05	1393362
2019-03-25	122.00	122.38	121.43	121.91	1555252
2019-03-26	122.28	124.10	122.22	123.08	1063985
2019-03-27	122.61	123.37	122.19	123.35	1245808
2019-03-28	123.80	124.50	123.59	123.89	999070
2019-03-29	123.84	124.29	123.05	123.90	1872254
2019-04-01	123.79	123.95	121.51	122.77	1776170
2019-04-02	122.51	123.24	122.07	122.65	1167449
2019-04-03	122.36	122.42	121.00	121.77	1115239
2019-04-04	122.16	122.30	121.65	121.99	673411
2019-04-05	121.80	122.20	120.97	121.92	1259395
2019-04-08	121.61	121.91	121.13	121.64	1171142
2019-04-09	121.34	121.63	120.77	121.34	1314275
2019-04-10	121.11	121.89	121.11	121.66	895635
2019-04-11	122.37	122.70	121.46	122.57	1307044
2019-04-12	122.60	123.26	122.04	123.18	927970
2019-04-15	123.07	123.49	122.72	123.00	1004561
2019-04-16	123.35	123.50	121.95	123.32	1225137
2019-04-17	123.40	123.86	122.92	123.45	1174473
2019-04-18	123.69	124.76	122.41	123.55	1405008
2019-04-22	127.93	132.47	127.93	130.25	6569383
2019-04-23	130.00	130.50	125.41	125.62	5403944
2019-04-24	125.56	125.74	124.37	124.40	2602209
2019-04-25	123.66	124.33	122.82	124.01	1875316
2019-04-26	124.63	125.74	124.25	125.74	1722091
2019-04-29	125.36	126.18	124.89	125.25	1124281
2019-04-30	125.40	128.56	125.32	128.38	1934199
2019-05-01	127.90	128.25	125.47	125.47	1526841
2019-05-02	125.42	127.34	125.04	127.26	1013757
2019-05-03	127.22	127.71	126.92	127.50	1073911
2019-05-06	127.03	128.31	126.16	127.90	1821031
2019-05-07	127.22	128.26	125.39	126.18	1174251
2019-05-08	126.26	127.76	125.52	126.89	1047101
2019-05-09	127.02	127.20	125.71	126.40	1184243
2019-05-10	125.91	127.69	125.18	127.44	942233
2019-05-13	126.37	128.39	126.00	128.02	1538451
2019-05-14	127.61	128.95	127.00	127.55	1272308
2019-05-15	128.00	128.88	127.31	128.67	1138195
2019-05-16	129.00	129.59	128.08	128.72	1248117
2019-05-17	128.11	129.60	127.82	128.93	1028158
2019-05-20	128.80	130.60	128.52	130.11	1495060
2019-05-21	130.33	130.62	129.75	130.08	1427589
2019-05-22	130.52	131.46	129.88	130.98	1049551
2019-05-23	130.50	131.37	130.06	130.91	1187525
2019-05-24	131.02	131.75	130.53	130.63	871945
2019-05-28	130.92	131.69	128.45	128.62	1720853
2019-05-29	128.69	128.72	127.53	128.42	1243446
2019-05-30	128.70	130.65	128.48	130.22	889322
2019-05-31	129.92	129.92	127.76	127.89	1474890
2019-06-03	128.41	131.12	128.00	131.03	1793723
2019-06-04	131.19	132.25	130.82	131.43	2107986
2019-06-05	131.89	133.99	131.09	132.47	1504681
2019-06-06	132.80	134.10	132.56	133.58	1193473
2019-06-07	134.25	135.78	134.00	134.91	1813807
2019-06-10	134.95	135.01	133.44	134.71	899021
2019-06-11	134.70	135.71	134.04	134.61	1148348
2019-06-12	135.68	136.50	135.06	136.31	1244905
2019-06-13	136.58	137.39	135.75	137.32	1464928
2019-06-14	137.32	138.42	136.93	137.65	1374744
2019-06-17	137.47	137.90	136.01	137.20	2083155
2019-06-18	138.44	138.98	134.99	136.08	1780108
2019-06-19	135.81	136.24	134.19	135.88	2401041
2019-06-20	136.43	136.87	135.28	136.31	1853053
2019-06-21	136.68	136.79	135.11	135.59	2792517
2019-06-24	136.48	137.98	136.10	137.79	1468385
2019-06-25	137.37	137.88	136.66	136.83	1212790
2019-06-26	136.36	136.39	133.27	133.41	1306284
2019-06-27	133.53	134.65	133.22	133.92	1286689
2019-06-28	134.33	135.22	133.28	133.28	5526867
2019-07-01	134.22	135.68	133.55	135.42	1950511
2019-07-02	135.35	136.60	135.05	136.07	1182590
2019-07-03	137.10	138.65	137.02	138.35	1358918
2019-07-05	137.84	138.00	135.61	137.06	872467
2019-07-08	136.93	138.69	136.93	138.49	1443889
2019-07-09	138.24	138.24	135.96	136.87	1175745
2019-07-10	137.50	138.75	137.24	137.80	1291319
2019-07-11	137.75	137.91	136.16	137.42	921720
2019-07-12	138.00	138.90	137.49	138.76	1079229
2019-07-15	138.95	139.65	138.31	139.25	975223
2019-07-16	139.78	140.62	138.36	138.52	1421730
2019-07-17	138.66	138.68	137.36	138.03	1604353
2019-07-18	137.10	137.61	136.42	137.54	2152557
2019-07-19	137.99	138.11	135.64	135.74	1497012
2019-07-22	135.91	136.23	133.71	134.26	2559350
2019-07-23	136.50	137.39	133.03	135.05	4423055
2019-07-24	135.98	136.59	134.01	134.65	1833801
2019-07-25	133.81	136.36	133.25	135.39	1518347
2019-07-26	135.79	137.54	134.76	137.17	1834255
2019-07-29	137.65	139.00	137.30	138.25	1186302
2019-07-30	138.62	140.00	137.96	138.30	1493079
2019-07-31	137.99	138.33	134.15	135.65	1838746
2019-08-01	135.16	137.11	134.62	135.24	1480904
2019-08-02	135.45	136.94	134.72	135.87	1407842
2019-08-05	135.80	136.30	132.75	133.63	1614008
2019-08-06	133.65	135.09	132.92	134.52	1498391
2019-08-07	134.06	137.05	132.33	136.13	1751859
2019-08-08	136.43	138.88	135.81	138.54	1329766
2019-08-09	138.93	139.75	137.15	138.37	1380877
2019-08-12	138.36	139.63	137.68	138.13	867324
2019-08-13	138.41	140.65	137.73	139.42	2014281
2019-08-14	138.37	140.62	136.57	136.71	1888462
2019-08-15	137.68	139.95	137.27	139.27	1307620
2019-08-16	140.02	141.71	139.88	140.72	1660461
2019-08-19	140.95	143.16	140.79	142.74	1678305
2019-08-20	143.10	143.11	139.93	140.15	2087558
2019-08-21	140.96	142.33	140.67	141.91	1144269
2019-08-22	142.21	142.81	141.02	141.78	989184
2019-08-23	141.52	142.06	137.57	138.41	1427508
2019-08-26	139.39	140.82	138.91	140.25	1111465
2019-08-27	141.18	141.58	140.34	141.14	1346537
2019-08-28	141.18	142.17	140.60	141.95	860382
2019-08-29	142.79	142.99	140.43	141.84	1058080
2019-08-30	142.54	142.57	140.58	141.11	1316734
2019-09-03	141.02	141.85	139.69	141.51	1526906
2019-09-04	141.76	142.72	141.54	141.65	1295606
2019-09-05	141.75	142.66	139.28	139.48	2360057
2019-09-06	139.67	140.04	137.38	138.05	2134454
2019-09-09	138.86	138.86	132.06	133.27	3430922
2019-09-10	132.12	132.42	130.54	131.15	3040354
2019-09-11	131.04	131.96	129.21	131.91	2624741
2019-09-12	132.83	134.72	132.40	133.58	1728583
2019-09-13	132.09	133.87	131.80	132.41	1672043
2019-09-16	131.54	131.93	128.29	128.78	2265612
2019-09-17	128.66	132.07	128.66	131.92	1935741
2019-09-18	132.44	133.33	131.59	133.09	1555058
2019-09-19	133.34	134.94	133.04	134.12	1511424
2019-09-20	134.56	135.33	134.00	135.04	2783617
2019-09-23	136.91	137.70	136.01	136.83	2316625
2019-09-24	137.48	138.83	136.63	137.80	1524971
2019-09-25	137.95	138.89	136.89	137.58	1896081
2019-09-26	138.14	140.34	137.97	140.11	1688162
2019-09-27	142.03	142.39	140.80	142.06	1546040
2019-09-30	141.62	143.50	141.54	142.05	1399839
2019-10-01	141.67	142.34	140.20	141.66	1235909
2019-10-02	141.51	142.34	137.90	139.79	1876681
2019-10-03	140.12	140.72	138.83	139.72	1109820
2019-10-04	139.75	141.62	139.75	141.60	1304693
2019-10-07	141.49	141.73	140.02	140.16	1277283
2019-10-08	139.73	140.13	136.99	137.11	1635090
2019-10-09	137.71	138.14	136.37	137.35	1413808
2019-10-10	136.92	138.50	136.39	137.89	1142809
2019-10-11	137.74	138.59	137.02	137.63	1157381
2019-10-14	137.90	137.90	134.59	135.10	1285846
2019-10-15	135.56	135.78	133.13	133.87	1629250
2019-10-16	134.26	134.73	133.11	134.70	1535525
2019-10-17	134.64	135.90	134.64	135.62	1084201
2019-10-18	135.46	137.78	134.46	137.22	1765783
2019-10-21	136.99	139.55	136.68	139.19	2458196
2019-10-22	137.00	137.25	129.38	129.38	4600252
2019-10-23	130.56	134.61	129.91	134.29	3014651
2019-10-24	134.70	136.07	134.51	135.19	1992552
2019-10-25	135.20	136.23	134.18	134.20	1891895
2019-10-28	134.43	135.00	131.25	131.88	1940665
2019-10-29	131.69	133.65	131.07	132.94	1252348
2019-10-30	134.20	134.84	132.62	133.67	1122186
2019-10-31	133.32	134.05	132.07	132.88	1477850
2019-11-01	132.91	133.68	131.63	132.04	1008429
2019-11-04	131.90	132.57	129.01	129.36	1697825
2019-11-05	129.31	131.05	129.19	130.37	1557598
2019-11-06	130.98	132.42	130.83	131.72	1602264
2019-11-07	131.59	132.35	130.80	131.76	1224606
2019-11-08	131.79	133.04	130.64	131.46	1092477
2019-11-11	131.48	132.12	130.88	131.20	610439
2019-11-12	131.26	132.08	130.89	131.35	1271128
2019-11-13	131.93	133.16	131.75	132.42	1171945
2019-11-14	132.17	133.43	131.94	132.39	936433
2019-11-15	131.74	132.24	131.20	131.63	1190312
2019-11-18	131.43	134.39	131.43	132.52	1810906
2019-11-19	132.63	133.11	132.15	132.94	1697853
2019-11-20	133.30	134.85	132.90	134.60	1200128
2019-11-21	134.30	134.90	133.14	133.36	1148822
2019-11-22	133.63	134.57	131.80	133.53	1136904
2019-11-25	134.16	134.19	132.62	133.35	1381963
2019-11-26	133.74	134.61	133.01	134.57	2000627
2019-11-27	134.73	136.53	134.39	136.26	1179799
2019-11-29	136.53	136.76	135.84	136.34	1107402
2019-12-02	136.02	137.26	135.57	136.30	1523109
2019-12-03	136.04	136.72	135.16	136.03	1327016
2019-12-04	135.53	137.61	135.43	136.46	1502823
2019-12-05	136.22	136.67	135.85	136.52	1689747
2019-12-06	136.68	138.32	136.68	136.98	1046694
2019-12-09	137.01	137.29	136.02	136.98	1640801
2019-12-10	136.96	137.21	135.97	136.12	976748
2019-12-11	136.14	137.42	136.08	136.90	1324358
2019-12-12	137.18	137.49	135.64	135.92	1011183
2019-12-13	135.28	136.68	134.90	135.94	1168099
2019-12-16	136.49	137.11	135.73	135.82	2119008
2019-12-17	135.45	135.87	134.59	135.21	1132716
2019-12-18	135.24	136.00	134.62	135.19	1057656
2019-12-19	135.56	136.80	135.03	136.74	1139086
2019-12-20	137.37	138.66	136.51	138.01	2433783
2019-12-23	137.81	138.34	136.76	136.97	1310947
2019-12-24	136.80	137.53	136.46	137.23	342042
2019-12-26	137.10	137.79	136.87	137.23	889748
2019-12-27	137.50	138.21	137.27	138.07	1121280
2019-12-30	137.79	137.81	136.30	136.89	730234
2019-12-31	137.00	137.66	135.96	137.55	972529
2020-01-02	137.40	137.57	135.01	135.83	1367531
2020-01-03	134.98	136.77	134.62	135.79	1352924
2020-01-06	135.84	136.48	135.33	136.09	1181295
2020-01-07	135.49	136.73	135.30	135.97	1608941
2020-01-08	136.35	138.06	135.93	137.29	1741250
2020-01-09	137.55	139.59	136.92	139.46	1727510
2020-01-10	139.29	140.78	138.65	140.23	1269962
2020-01-13	140.27	141.58	140.10	140.90	1216114
2020-01-14	140.81	141.05	140.16	140.99	2187496
2020-01-15	141.17	142.45	141.17	142.16	1245146
2020-01-16	142.46	143.43	142.22	143.43	1610829
2020-01-17	143.52	144.74	143.41	144.50	1639985
2020-01-21	144.60	144.84	143.06	144.59	1493775
2020-01-22	144.89	145.82	144.34	144.39	2088466
2020-01-23	140.11	149.23	138.30	144.65	3703315
2020-01-24	145.51	146.60	143.12	143.42	2107602
2020-01-27	142.87	145.08	142.11	143.96	2425927
2020-01-28	144.13	145.46	143.97	144.89	1203256
2020-01-29	144.84	145.17	143.00	143.20	1107837
2020-01-30	143.39	144.83	142.88	144.63	990284
2020-01-31	145.15	147.66	143.20	143.24	1711996
2020-02-03	143.70	144.56	143.14	143.78	1240154
2020-02-04	144.21	145.47	143.11	143.38	1334598
2020-02-05	143.54	145.09	143.24	145.07	1214254
2020-02-06	145.16	146.08	144.51	144.53	1063429
2020-02-07	144.73	145.23	144.43	144.82	1005215
2020-02-10	145.07	146.53	145.01	146.21	1241745
2020-02-11	146.06	146.65	144.86	145.25	1070703
2020-02-12	144.54	145.23	143.90	144.29	954154
2020-02-13	144.49	145.59	144.18	144.74	1100066
2020-02-14	144.88	145.63	144.26	145.56	941424
2020-02-18	144.97	145.08	143.52	143.84	1381776
2020-02-19	143.88	144.99	143.38	143.77	1047843
2020-02-20	143.37	143.85	141.82	142.17	1364279
2020-02-21	141.64	142.61	141.12	141.35	1562244
2020-02-24	140.73	142.00	139.68	140.12	2669818
2020-02-25	139.95	141.39	138.64	138.98	1387545
2020-02-26	139.25	141.37	137.87	138.26	1703251
2020-02-27	137.65	139.26	133.95	134.01	2804293
2020-02-28	131.11	132.64	126.86	131.19	4069246
2020-03-02	132.13	141.18	132.13	141.10	3094770
2020-03-03	141.66	143.74	138.21	140.79	2939611
2020-03-04	143.33	149.10	142.93	147.18	3070505
2020-03-05	144.56	146.98	141.85	143.31	2588309
2020-03-06	139.14	147.34	138.64	146.46	3375692
2020-03-09	139.60	147.53	138.95	141.32	3688060
2020-03-10	143.42	144.23	134.53	141.02	3858246
2020-03-11	138.00	139.29	131.84	134.16	2985716
2020-03-12	127.08	131.64	121.78	122.31	3817425
2020-03-13	127.92	134.95	125.23	134.18	4477427
2020-03-16	122.29	139.68	122.29	134.71	4316322
2020-03-17	137.42	146.85	133.56	144.07	5317099
2020-03-18	138.84	145.01	132.17	134.35	4329750
2020-03-19	135.78	136.57	123.56	126.41	4362285
2020-03-20	125.86	127.43	117.65	118.28	3866150
2020-03-23	117.97	121.77	111.15	112.34	3541448
2020-03-24	116.23	118.13	110.66	117.38	3076930
2020-03-25	117.59	121.69	113.61	116.36	3060555
2020-03-26	117.20	124.66	116.68	124.01	3382083
2020-03-27	122.01	129.89	121.54	124.89	2288445
2020-03-30	128.96	132.96	126.36	132.43	2413533
2020-03-31	131.27	132.16	127.28	127.87	2394963
2020-04-01	124.88	126.77	122.76	125.66	1951420
2020-04-02	124.43	130.27	124.19	129.28	2494115
2020-04-03	128.61	131.40	127.21	129.92	1398516
2020-04-06	132.31	134.34	129.65	133.15	2270208
2020-04-07	134.93	135.44	130.92	131.39	2132743
2020-04-08	132.76	133.40	130.45	132.64	1929786
2020-04-09	132.17	136.33	130.52	131.49	2256927
2020-04-13	131.15	133.52	130.35	132.71	1858089
2020-04-14	136.23	140.63	135.22	140.09	2553980
2020-04-15	138.71	140.00	136.74	137.67	1857230
2020-04-16	138.79	140.62	136.91	139.73	1577210
2020-04-17	140.72	142.07	137.26	141.94	1949438
2020-04-20	141.12	141.44	139.31	139.72	1814614
2020-04-21	137.94	140.82	137.68	139.47	2020208
2020-04-22	140.95	143.34	137.30	142.80	3091351
2020-04-23	142.70	144.60	139.61	140.36	2414971
2020-04-24	140.18	141.95	139.48	141.66	1511955
2020-04-27	142.02	142.25	139.77	140.36	1318865
2020-04-28	141.10	141.86	138.77	141.00	1513798
2020-04-29	140.41	140.63	137.53	138.96	2496058
2020-04-30	138.80	140.28	137.60	138.48	3358075
2020-05-01	137.98	139.55	136.17	136.78	1454286
2020-05-04	137.27	137.60	135.45	135.73	2393302
2020-05-05	136.21	138.51	135.70	137.13	1992316
2020-05-06	137.01	137.73	134.55	134.77	1729213
2020-05-07	136.36	138.27	135.93	136.70	1861647
2020-05-08	138.79	139.09	137.43	138.51	1138137
2020-05-11	138.45	139.60	137.55	138.57	1428800
2020-05-12	139.00	139.87	137.52	137.82	1231958
2020-05-13	137.45	139.48	136.50	137.01	1398609
2020-05-14	136.94	137.66	134.22	136.59	1396223
2020-05-15	136.65	138.70	135.94	138.64	1928142
2020-05-18	139.17	139.64	136.31	137.73	1740641
2020-05-19	136.75	137.17	135.12	135.27	1105028
2020-05-20	135.68	137.45	134.25	136.85	1523323
2020-05-21	136.73	137.93	135.81	137.46	1597528
2020-05-22	137.37	140.24	136.34	139.74	1442477
2020-05-26	140.36	140.91	135.77	136.00	2003648
2020-05-27	136.18	138.43	134.53	138.42	1904238
2020-05-28	139.80	141.37	138.80	140.80	1961594
2020-05-29	141.02	141.81	139.57	141.44	1945505
2020-06-01	141.50	142.69	140.65	141.28	846640
2020-06-02	140.65	142.09	140.20	142.05	1215898
2020-06-03	143.36	143.36	141.34	140.59	1418171
2020-06-04	140.06	140.78	137.42	137.72	1515633
2020-06-05	137.89	140.67	135.45	139.28	2427326
2020-06-08	137.22	139.28	137.08	138.92	1959930
2020-06-09	139.18	139.30	136.90	138.58	1595187
2020-06-10	138.83	139.55	137.85	138.51	1470484
2020-06-11	139.72	140.45	136.52	136.97	2108219
2020-06-12	137.29	138.36	135.22	135.94	1634458
2020-06-15	134.86	139.52	133.77	139.11	1893783
2020-06-16	140.74	141.41	139.16	140.64	1450771
2020-06-17	141.08	143.10	140.64	142.05	1381315
2020-06-18	142.06	142.87	141.59	142.41	1137314
2020-06-19	144.54	144.86	141.68	143.96	5309686
2020-06-22	142.71	143.43	141.05	142.06	1098872
2020-06-23	142.53	143.34	140.17	140.56	1775830
2020-06-24	140.00	140.72	137.82	137.91	1622284
2020-06-25	138.51	138.87	136.88	138.79	1306240
2020-06-26	138.99	139.95	136.00	136.89	2516156
2020-06-29	138.10	140.04	137.15	139.45	1073344
2020-06-30	139.86	141.81	139.76	141.35	1504632
2020-07-01	141.16	142.74	141.01	141.89	954627
2020-07-02	143.13	144.04	142.40	143.20	1049937
2020-07-06	143.79	144.43	141.78	142.73	1076350
2020-07-07	142.31	143.89	141.73	142.52	1313204
2020-07-08	142.39	143.50	142.11	143.35	1210143
2020-07-09	143.01	143.86	141.96	142.22	1209584
2020-07-10	142.68	143.78	141.80	143.24	1073361
2020-07-13	143.10	144.68	141.70	142.14	1473564
2020-07-14	142.23	144.31	142.17	143.96	1408747
2020-07-15	144.22	145.00	142.73	143.28	1281804
2020-07-16	143.71	144.62	142.41	143.68	1048864
2020-07-17	144.39	144.91	143.70	144.37	1212232
2020-07-20	144.47	144.64	142.29	142.69	1884631
2020-07-21	143.95	144.78	142.60	143.80	1128862
2020-07-22	143.78	144.80	142.41	144.30	1259563
2020-07-23	145.44	149.36	145.00	147.33	3576642
2020-07-24	147.77	148.90	146.66	147.34	1759344
2020-07-27	147.13	148.22	146.10	147.38	1652552
2020-07-28	147.70	150.79	147.50	150.78	2568330
2020-07-29	150.77	152.73	150.00	152.04	1860895
2020-07-30	152.01	152.01	150.21	151.96	1193651
2020-07-31	151.09	152.52	150.42	152.04	1907467
2020-08-03	151.59	152.48	151.07	151.60	1068102
2020-08-04	152.00	156.31	151.44	156.30	1895893
2020-08-05	155.73	156.58	155.14	155.84	1352243
2020-08-06	155.67	156.88	155.22	156.47	1093916
2020-08-07	156.50	158.31	156.45	157.26	1648448
2020-08-10	157.61	158.93	157.17	158.09	1841063
2020-08-11	157.88	158.38	155.17	155.79	1643455
2020-08-12	156.59	160.16	156.15	158.84	1096875
2020-08-13	158.72	159.14	157.82	158.46	837130
2020-08-14	158.43	158.71	157.74	158.23	1174041
2020-08-17	157.95	158.88	157.56	157.81	1201676
2020-08-18	157.71	158.50	156.17	157.62	2209079
2020-08-19	157.95	158.43	157.03	157.35	1065392
2020-08-20	157.00	157.91	156.35	157.57	746736
2020-08-21	157.38	157.62	156.14	157.30	1354591
2020-08-24	157.33	158.10	156.82	157.42	1003755
2020-08-25	157.68	157.68	155.79	156.05	1169760
2020-08-26	155.84	156.76	155.48	156.00	1238542
2020-08-27	156.57	157.59	156.14	156.20	899370
2020-08-28	156.12	156.58	154.65	156.50	897596
2020-08-31	156.42	157.91	156.41	157.76	1147919
2020-09-01	157.39	157.70	153.93	154.26	1419027
2020-09-02	154.05	157.35	154.05	155.44	1365555
2020-09-03	155.73	156.43	151.00	152.25	1543142
2020-09-04	152.34	154.28	150.09	152.23	1592809
2020-09-08	152.30	153.00	148.33	148.97	2038602
2020-09-09	150.82	153.07	150.54	151.45	1730858
2020-09-10	151.10	151.61	148.03	148.15	1723610
2020-09-11	148.60	149.04	147.25	148.50	2101182
2020-09-14	149.26	149.66	148.15	148.50	1583490
2020-09-15	148.50	149.55	146.39	146.48	1811480
2020-09-16	146.76	148.92	146.58	147.75	1476607
2020-09-17	146.77	147.82	145.39	146.62	1450440
2020-09-18	146.04	147.34	144.68	145.97	1949365
2020-09-21	145.85	146.81	144.36	145.87	1238779
2020-09-22	145.56	147.88	145.55	146.96	1075367
2020-09-23	147.12	147.28	144.62	144.82	1446105
2020-09-24	144.72	147.17	144.54	146.48	1110855
2020-09-25	146.01	146.86	145.40	146.42	1013692
2020-09-28	146.97	148.43	146.30	147.56	1483333
2020-09-29	147.60	147.94	146.02	146.34	965872
2020-09-30	146.94	148.32	146.68	147.66	1578795
2020-10-01	148.08	148.65	146.50	147.63	1181740
2020-10-02	146.62	148.51	145.83	147.43	1101775
2020-10-05	147.34	149.62	147.34	149.53	1345961
2020-10-06	149.53	151.46	149.22	150.00	1626501
2020-10-07	150.48	151.69	149.57	150.85	1139262
2020-10-08	151.20	151.20	149.77	150.31	1342323
2020-10-09	150.60	152.75	150.50	152.49	1221292
2020-10-12	153.07	154.33	152.53	153.39	1131124
2020-10-13	154.03	155.45	153.30	154.22	1856218
2020-10-14	153.72	155.26	151.26	152.64	1790910
2020-10-15	152.90	155.00	152.25	154.32	1080539
2020-10-16	154.05	154.19	152.68	153.33	1357368
2020-10-19	153.33	154.15	150.42	150.81	1132748
2020-10-20	152.29	152.74	148.01	148.52	1637325
2020-10-21	147.80	149.52	147.09	148.38	2179154
2020-10-22	140.75	142.43	136.04	138.09	6304463
2020-10-23	138.56	139.26	136.71	136.88	2661598
2020-10-26	136.02	137.40	134.57	135.69	2295064
2020-10-27	136.60	137.83	134.76	134.76	1899791
2020-10-28	133.05	134.08	131.13	132.99	2728071
2020-10-29	132.39	134.14	130.55	132.83	2613270
2020-10-30	133.35	134.56	131.05	132.59	2140016
2020-11-02	134.27	136.34	133.70	134.35	1965146
2020-11-03	135.06	137.11	134.60	135.35	1822144
2020-11-04	136.17	137.75	134.89	135.12	2240910
2020-11-05	136.59	136.73	134.20	134.32	1962797
2020-11-06	134.40	136.95	134.35	136.18	1681883
2020-11-09	135.16	136.50	132.36	132.66	3283127
2020-11-10	132.40	137.06	131.14	136.55	2420698
2020-11-11	137.28	137.91	135.61	137.78	2335817
2020-11-12	138.02	138.84	136.55	138.13	2299636
2020-11-13	138.28	140.35	137.93	140.34	1655416
2020-11-16	139.17	142.47	138.66	142.09	3730929
2020-11-17	140.65	144.44	140.65	143.83	3224760
2020-11-18	144.00	144.39	141.03	141.06	2753675
2020-11-19	142.31	143.78	140.61	141.74	2377441
2020-11-20	141.62	142.35	139.30	139.76	2629966
2020-11-23	139.78	140.00	138.28	139.22	2085878
2020-11-24	139.79	141.47	139.05	139.20	2575218
2020-11-25	140.16	141.68	140.13	140.70	1374252
2020-11-27	140.79	142.98	140.75	141.37	1174231
2020-11-30	141.49	142.47	139.09	139.31	7673652
2020-12-01	139.50	141.42	138.46	141.28	1971275
2020-12-02	141.05	141.37	137.82	137.27	2453060
2020-12-03	136.64	137.95	136.45	137.82	2363544
2020-12-04	137.76	138.06	136.08	137.40	2131001
2020-12-07	137.00	137.58	136.08	136.92	1772251
2020-12-08	135.95	137.56	135.17	136.57	1733272
2020-12-09	136.50	136.71	135.20	135.76	2162814
2020-12-10	135.84	136.30	133.95	134.06	2076101
2020-12-11	133.67	136.72	133.66	136.00	1816665
2020-12-14	136.75	137.90	135.94	136.00	1960027
2020-12-15	136.34	136.71	135.36	135.82	1420500
2020-12-16	136.16	137.27	135.41	136.01	2077229
2020-12-17	136.40	138.09	135.40	136.32	2452236
2020-12-18	136.30	136.50	134.60	135.08	4072816
2020-12-21	134.50	134.81	132.24	134.24	1804883
2020-12-22	134.10	134.40	132.08	132.67	1600881
2020-12-23	133.04	134.41	132.68	133.50	1309848
2020-12-24	133.57	134.35	133.05	133.89	529755
2020-12-28	134.27	134.78	133.42	133.95	1059116
2020-12-29	134.18	135.61	133.76	134.13	1044357
2020-12-30	133.88	133.94	132.91	133.13	1196403
2020-12-31	133.56	134.91	133.15	134.83	1480705
2021-01-04	134.35	134.90	132.49	133.40	1837150
2021-01-05	133.69	133.74	131.42	133.54	2246228
2021-01-06	133.70	134.60	132.47	132.84	1822030
2021-01-07	132.36	132.60	130.22	131.60	1957033
2021-01-08	131.50	132.18	130.34	131.76	1649995
2021-01-11	132.09	133.09	131.22	131.45	2269636
2021-01-12	131.26	131.82	129.32	130.32	2196113
2021-01-13	130.41	132.17	130.17	131.67	1694638
2021-01-14	131.95	132.27	131.01	131.57	1848258
2021-01-15	131.68	131.88	130.02	131.29	3343284
2021-01-19	132.20	132.72	130.80	131.65	1865800
2021-01-20	131.04	131.76	130.11	131.39	2013507
2021-01-21	130.80	131.62	130.55	131.01	1745261
2021-01-22	131.82	132.91	130.68	132.21	2497645
2021-01-25	133.60	140.98	133.25	136.51	4608871
2021-01-26	136.00	137.36	133.03	137.13	3134949
2021-01-27	137.43	140.77	137.13	138.65	2906343
2021-01-28	138.34	139.05	134.82	135.16	2421601
2021-01-29	134.68	136.36	131.99	132.10	4039395
2021-02-01	132.30	134.03	132.26	133.24	1563159
2021-02-02	133.24	133.49	130.85	132.35	1799261
2021-02-03	131.80	132.44	130.26	132.39	1734482
2021-02-04	131.97	132.29	130.73	131.50	1674090
2021-02-05	131.69	132.37	131.20	132.17	1550613
2021-02-08	132.19	132.67	131.17	132.19	1450993
2021-02-09	132.52	132.83	131.21	132.43	1837263
2021-02-10	133.00	133.98	132.39	132.80	1543279
2021-02-11	133.05	133.13	131.75	132.09	1275505
2021-02-12	132.04	132.50	131.30	132.13	1720599
2021-02-16	131.63	132.70	128.73	130.24	2960462
2021-02-17	129.51	131.27	128.80	130.77	1770547
2021-02-18	130.41	132.54	130.19	132.19	1453267
2021-02-19	131.87	132.28	130.35	130.63	2058848
2021-02-22	130.00	131.26	129.87	131.06	1786003
2021-02-23	132.21	133.55	130.81	131.99	1914112
2021-02-24	131.26	131.90	130.67	130.81	1932075
2021-02-25	130.81	132.53	130.35	130.56	1611553
2021-02-26	131.00	131.30	128.20	128.33	3012087
2021-03-01	129.22	130.41	128.14	128.39	2292119
2021-03-02	128.23	129.93	128.02	129.13	2413042
2021-03-03	129.34	131.56	128.81	129.39	2975055
2021-03-04	129.58	131.34	128.38	128.68	2331699
2021-03-05	129.00	132.78	128.54	131.59	2541977
2021-03-08	131.54	134.68	130.55	133.15	1896674
2021-03-09	132.88	133.93	132.20	132.33	2022380
2021-03-10	133.13	135.44	131.23	134.44	2193852
2021-03-11	133.43	133.92	132.53	132.55	1964201
2021-03-12	133.91	134.66	133.10	133.47	2109683
2021-03-15	133.99	135.12	133.06	134.25	2292752
2021-03-16	134.43	134.91	133.57	134.43	2157094
2021-03-17	135.15	135.43	132.47	132.55	2189318
2021-03-18	132.51	133.31	130.47	132.40	2727746
2021-03-19	131.37	133.08	130.00	130.32	6552948
2021-03-22	130.11	133.11	130.11	133.03	2682767
2021-03-23	133.31	135.79	132.33	135.28	2198085
2021-03-24	134.32	135.87	133.84	135.68	2135983
2021-03-25	136.50	137.14	135.01	135.67	1837255
2021-03-26	135.40	137.18	134.74	137.13	1722296
2021-03-29	136.81	139.79	136.48	138.91	2511237
2021-03-30	138.16	139.45	137.74	138.31	1861190
2021-03-31	139.60	142.21	138.56	139.05	3490627
2021-04-01	137.94	138.25	134.80	136.98	3235345
2021-04-05	137.72	139.56	136.96	138.43	2035372
2021-04-06	137.64	138.30	137.07	138.05	1882835
2021-04-07	138.49	139.06	136.37	136.94	1498424
2021-04-08	136.99	137.62	136.32	137.55	1527383
2021-04-09	137.20	138.24	135.76	136.69	1487110
2021-04-12	136.97	138.01	136.58	137.23	1716770
2021-04-13	137.44	137.78	136.63	137.21	1617038
2021-04-14	136.87	136.96	135.10	136.27	1603933
2021-04-15	136.90	139.18	136.57	138.93	2318006
2021-04-16	139.66	139.80	138.17	139.22	3629101
2021-04-19	138.71	139.81	137.73	138.93	1840626
2021-04-20	139.00	142.88	138.64	142.39	2518271
2021-04-21	142.92	143.37	140.92	141.47	2132034
2021-04-22	140.62	142.08	140.00	140.33	2282680
2021-04-23	134.49	135.43	131.52	132.11	8343127
2021-04-26	131.79	132.00	129.25	130.52	4150727
2021-04-27	130.09	130.17	129.03	129.45	3671120
2021-04-28	129.83	130.45	128.64	129.64	3156004
2021-04-29	130.06	132.78	130.00	132.63	3110310
2021-04-30	132.59	133.83	132.15	133.32	3209037
2021-05-03	133.30	135.80	133.00	134.74	2006302
2021-05-04	135.30	135.97	134.28	134.72	2046374
2021-05-05	134.51	136.03	133.94	135.57	1455753
2021-05-06	135.94	137.56	135.27	136.13	2488076
2021-05-07	135.66	136.24	135.10	135.50	1509709
2021-05-10	136.07	137.77	135.98	136.90	2826083
2021-05-11	137.20	137.90	133.86	134.21	2254406
2021-05-12	134.23	134.69	132.93	132.98	2729131
2021-05-13	132.97	134.71	132.43	133.75	2198429
2021-05-14	134.57	135.85	134.12	134.18	2139383
2021-05-17	134.01	135.31	133.55	133.63	1542192
2021-05-18	132.90	133.45	131.72	132.94	2254605
2021-05-19	132.69	132.74	131.25	132.58	1826725
2021-05-20	132.46	133.82	132.22	132.68	2092277
2021-05-21	132.82	133.72	132.22	132.35	2329939
2021-05-24	132.24	132.95	131.76	132.12	1602877
2021-05-25	132.12	132.32	130.70	132.10	2172890
2021-05-26	132.14	132.23	130.74	131.03	2539987
2021-05-27	130.68	133.00	130.27	132.86	6780120
2021-05-28	131.71	132.18	130.52	130.63	4278862
2021-06-01	131.50	131.84	129.58	130.01	2693617
2021-06-02	130.28	131.02	130.04	129.60	3056690
2021-06-03	130.27	130.89	128.72	129.60	3778790
2021-06-04	129.92	130.91	129.47	130.57	2423628
2021-06-07	130.66	131.24	129.74	131.08	2515386
2021-06-08	131.21	131.42	129.57	129.72	2484282
2021-06-09	129.72	131.43	129.13	129.30	1939018
2021-06-10	129.57	130.65	129.41	129.65	1576837
2021-06-11	129.93	129.93	128.88	129.74	1508501
2021-06-14	130.00	130.20	128.73	129.52	1549322
2021-06-15	129.86	130.00	129.12	129.22	1880589
2021-06-16	129.60	130.15	128.61	128.89	2096395
2021-06-17	128.80	130.45	128.50	130.08	2369141
2021-06-18	129.56	129.74	128.55	128.69	3144887
2021-06-21	129.14	129.64	128.90	129.46	1462664
2021-06-22	129.59	130.40	129.08	130.13	2279654
2021-06-23	130.22	130.88	130.00	130.30	2638568
2021-06-24	130.26	131.16	130.20	131.07	1957421
2021-06-25	131.25	133.23	130.91	133.07	4882157
2021-06-28	132.83	133.71	131.60	131.97	2873850
2021-06-29	132.28	133.14	132.00	132.54	1890683
2021-06-30	132.64	134.03	132.64	133.78	1987701
2021-07-01	133.95	134.33	133.18	133.52	1594681
2021-07-02	133.57	135.01	133.41	134.35	1896327
2021-07-06	134.69	135.13	133.57	134.64	2376642
2021-07-07	134.80	136.17	134.55	135.72	2464822
2021-07-08	135.23	136.66	134.62	135.30	1656787
2021-07-09	135.54	135.92	135.00	135.02	1741722
2021-07-12	134.50	135.68	134.30	134.70	1962287
2021-07-13	134.91	135.64	133.87	134.34	1752279
2021-07-14	134.50	135.57	133.70	135.24	2368274
2021-07-15	135.01	136.21	134.22	136.14	1422213
2021-07-16	136.78	138.74	136.26	138.52	2327158
2021-07-19	138.71	140.40	137.23	139.04	2789056
2021-07-20	139.29	140.80	137.54	137.73	1957869
2021-07-21	137.69	137.73	135.20	135.44	2256573
2021-07-22	134.46	136.54	134.35	134.95	1686485
2021-07-23	130.45	136.15	129.64	135.66	5013996
2021-07-26	134.41	136.64	134.00	135.10	3038860
2021-07-27	134.43	136.70	133.66	136.25	2082230
2021-07-28	136.02	136.25	134.12	134.89	2133933
2021-07-29	135.35	136.57	134.75	136.18	1695765
2021-07-30	136.31	136.68	135.44	135.72	2687240
2021-08-02	135.69	135.87	134.45	134.67	1587575
2021-08-03	133.66	135.99	133.52	135.64	1461024
2021-08-04	135.59	135.93	133.25	133.70	1274439
2021-08-05	134.28	134.44	132.31	133.41	1733043
2021-08-06	133.78	133.94	132.65	133.25	1339573
2021-08-09	133.53	134.30	133.26	134.25	1550551
2021-08-10	133.88	134.20	133.13	133.89	1735717
2021-08-11	134.26	134.62	133.70	134.19	1005675
2021-08-12	134.64	134.64	133.74	134.28	976221
2021-08-13	134.82	136.87	134.40	136.48	1425398
2021-08-16	136.50	139.23	136.19	138.57	1833185
2021-08-17	138.34	139.74	137.91	139.22	1534132
2021-08-18	138.90	138.90	136.52	136.62	1279489
2021-08-19	136.82	139.52	136.75	138.91	1453121
2021-08-20	138.90	139.65	138.18	138.23	1505212
2021-08-23	138.15	138.35	137.27	137.48	1303007
2021-08-24	137.16	137.45	135.78	135.80	1052247
2021-08-25	135.26	136.19	134.80	135.72	1114336
2021-08-26	135.80	136.66	135.28	136.33	1351401
2021-08-27	137.31	137.31	135.76	136.35	1254194
2021-08-30	136.30	136.96	136.09	136.74	860573
2021-08-31	136.99	137.90	136.34	137.81	1875629
2021-09-01	137.81	140.06	137.78	139.68	2108987
2021-09-02	140.00	140.82	139.78	140.45	1750075
2021-09-03	140.36	141.14	140.10	140.75	1426818
2021-09-07	140.34	140.63	138.77	139.86	2707533
2021-09-08	139.45	141.83	139.40	140.35	2390710
2021-09-09	139.77	140.20	137.41	137.80	2923855
2021-09-10	137.54	137.89	136.01	137.05	2133372
2021-09-13	137.33	139.34	137.20	138.18	2278293
2021-09-14	138.46	139.20	137.63	138.12	2165349
2021-09-15	138.06	138.37	136.77	137.02	1374348
2021-09-16	136.73	137.47	135.48	135.94	1859085
2021-09-17	135.97	137.29	135.15	135.18	5852285
2021-09-20	135.03	135.75	133.44	134.51	2115431
2021-09-21	134.62	136.00	133.86	134.50	2083268
2021-09-22	135.17	135.33	133.25	133.44	1406568
2021-09-23	133.06	134.11	132.86	133.58	1015198
2021-09-24	133.77	134.14	132.84	132.99	920023
2021-09-27	132.86	133.58	132.26	132.43	972598
2021-09-28	132.15	134.01	132.04	133.50	1951290
2021-09-29	133.51	136.45	133.34	135.78	1652834
2021-09-30	136.18	136.32	132.34	132.44	1850431
2021-10-01	132.59	132.99	131.16	132.18	1709342
2021-10-04	132.18	133.45	131.40	132.15	1757959
2021-10-05	131.60	132.43	131.16	131.93	1744229
2021-10-06	131.68	133.26	131.11	133.05	1530941
2021-10-07	133.70	134.72	133.39	133.70	1709517
2021-10-08	133.98	134.00	132.00	132.87	1038407
2021-10-11	132.99	133.11	132.37	132.55	845565
2021-10-12	132.08	133.63	132.08	132.58	940321
2021-10-13	132.56	133.16	131.45	132.55	1051949
2021-10-14	132.78	133.67	132.50	133.30	1073951
2021-10-15	133.33	134.09	132.64	133.33	1210449
2021-10-18	133.06	133.27	131.51	131.53	1278384
2021-10-19	130.36	130.66	128.15	129.77	3702649
2021-10-20	129.77	132.56	129.77	131.63	1694783
2021-10-21	132.15	132.45	131.11	131.28	978767
2021-10-22	131.22	133.06	131.22	133.04	2154997
2021-10-25	128.18	130.57	125.27	130.11	5884938
2021-10-26	129.07	133.99	128.70	133.27	2892846
2021-10-27	133.61	133.88	128.98	129.26	2704535
2021-10-28	129.26	130.63	128.90	130.06	1965367
2021-10-29	129.89	130.45	129.06	129.49	1751460
2021-11-01	129.60	130.74	129.52	130.28	1249073
2021-11-02	130.71	132.14	129.91	131.57	1204026
2021-11-03	131.45	132.25	130.78	132.11	1093532
2021-11-04	131.45	132.17	130.82	131.25	1147659
2021-11-05	132.33	132.70	131.57	132.23	1069437
2021-11-08	132.20	132.85	130.96	132.54	1056705
2021-11-09	132.65	133.50	132.03	132.46	1102491
2021-11-10	133.23	135.17	132.66	134.71	1654370
2021-11-11	134.43	134.62	133.34	134.02	1345668
2021-11-12	134.65	134.94	133.83	133.91	1232305
2021-11-15	133.89	134.80	133.62	134.78	1281240
2021-11-16	134.92	136.15	133.77	133.84	1042842
2021-11-17	133.70	134.74	132.75	134.41	1429917
2021-11-18	134.10	134.19	132.42	133.05	1014234
2021-11-19	134.26	135.51	133.80	134.44	1739138
2021-11-22	134.50	136.77	134.08	135.44	1235647
2021-11-23	135.44	136.59	135.04	135.79	1452140
2021-11-24	135.55	136.00	134.27	135.23	1017146
2021-11-26	135.65	137.45	134.97	135.27	1184794
2021-11-29	135.42	136.46	135.01	135.04	1024983
2021-11-30	134.46	134.71	130.18	130.31	2652760
2021-12-01	131.05	133.82	130.75	131.76	1851791
2021-12-02	132.14	133.85	132.14	132.79	1493696
2021-12-03	133.76	135.69	133.31	135.39	1749679
2021-12-06	136.04	138.40	135.95	136.42	1732197
2021-12-07	136.02	137.75	135.97	136.88	2339801
2021-12-08	136.97	137.76	135.50	135.75	1464359
2021-12-09	135.37	136.60	135.15	135.61	935022
2021-12-10	136.50	136.65	135.84	136.07	1213777
2021-12-13	136.01	139.72	135.64	139.28	2144252
2021-12-14	139.47	139.61	137.35	138.09	2681169
2021-12-15	138.23	139.37	137.76	138.30	2440876
2021-12-16	138.48	141.88	138.14	141.82	2471722
2021-12-17	141.28	142.55	139.18	139.37	3237561
2021-12-20	138.66	141.58	138.40	141.30	2209386
2021-12-21	141.17	141.30	138.46	139.29	1496746
2021-12-22	139.76	140.14	138.36	139.22	980594
2021-12-23	139.22	139.64	138.34	138.89	1115550
2021-12-27	139.44	139.81	138.45	139.80	825164
2021-12-28	139.93	140.58	139.26	139.80	1187911
2021-12-29	140.37	141.66	139.88	141.07	1239423
2021-12-30	141.69	141.95	141.04	141.52	778319
2021-12-31	141.73	143.28	141.66	142.92	1230592
2022-01-03	141.88	142.85	139.61	142.43	1994248
2022-01-04	142.27	144.91	142.11	143.20	2027065
2022-01-05	143.03	145.32	143.03	144.06	1935559
2022-01-06	143.77	145.28	142.97	143.12	1692692
2022-01-07	143.44	144.32	142.30	143.74	1305251
2022-01-10	143.55	145.79	143.55	144.59	2706379
2022-01-11	143.34	144.15	141.17	143.14	2441977
2022-01-12	142.06	143.88	141.82	143.09	1293875
2022-01-13	142.95	143.49	141.74	142.89	1303673
2022-01-14	143.00	143.73	141.85	143.20	1367779
2022-01-18	142.49	142.52	140.08	140.88	2214410
2022-01-19	141.08	143.69	140.79	142.68	1712230
2022-01-20	142.20	143.13	141.37	141.57	2151557
2022-01-21	143.11	144.47	142.51	143.32	2579680
2022-01-24	143.81	144.57	138.79	141.80	2762052
2022-01-25	141.68	141.68	138.11	139.63	2483222
2022-01-26	130.45	135.77	130.25	134.84	5636746
2022-01-27	134.95	138.94	134.92	137.48	2829300
2022-01-28	136.98	139.05	135.64	138.92	1965884
2022-01-31	137.82	138.28	136.77	137.65	2283118
2022-02-01	137.93	138.38	135.49	137.26	1552308
2022-02-02	135.44	137.05	135.32	135.62	3039615
2022-02-03	135.86	137.57	135.25	136.48	1990800
2022-02-04	135.64	135.83	132.59	132.66	2209767
2022-02-07	133.54	134.06	131.89	133.27	1887953
2022-02-08	133.39	134.30	132.65	133.23	1595458
2022-02-09	133.79	134.07	131.88	131.89	1900356
2022-02-10	131.15	131.56	130.18	130.95	2103896
2022-02-11	131.55	132.79	131.02	132.33	1472704
2022-02-14	132.33	132.79	129.85	132.37	1583460
2022-02-15	132.69	133.27	130.89	131.50	1685892
2022-02-16	131.34	132.19	129.54	131.02	2003350
2022-02-17	130.91	132.09	130.24	131.63	1566566
2022-02-18	131.89	133.28	131.70	133.15	1327219
2022-02-22	133.37	133.45	131.89	132.85	1555312
2022-02-23	133.43	133.47	131.74	131.94	1411763
2022-02-24	131.34	131.74	126.97	128.57	2213448
2022-02-25	129.32	132.28	129.05	131.81	1736659
2022-02-28	130.51	130.53	128.80	130.15	2039441
2022-03-01	129.71	130.50	127.54	128.67	1847072
2022-03-02	128.68	130.13	128.06	128.66	1993677
2022-03-03	128.86	130.49	128.41	129.55	1622264
2022-03-04	128.30	129.52	127.73	129.13	1534866
2022-03-07	128.59	129.09	126.36	127.94	1616569
2022-03-08	127.01	127.64	123.12	123.19	1989784
2022-03-09	125.44	125.65	122.87	123.56	1782321
2022-03-10	123.00	123.33	118.56	119.79	2910062
2022-03-11	119.29	120.71	117.42	117.53	2513550
2022-03-14	117.79	121.23	117.32	119.12	2296027
2022-03-15	119.80	121.49	119.70	121.05	2267285
2022-03-16	121.66	121.90	119.57	121.42	1916801
2022-03-17	121.55	121.88	120.31	121.34	1764936
2022-03-18	121.41	121.93	120.09	120.85	4134010
2022-03-21	121.31	122.43	120.07	120.73	2515240
2022-03-22	121.52	122.80	120.65	122.39	2114120
2022-03-23	123.20	123.24	120.26	120.61	1964651
2022-03-24	120.55	121.10	119.94	120.09	2818275
2022-03-25	120.83	121.29	119.41	120.28	1860196
2022-03-28	120.85	122.46	120.71	122.43	1499657
2022-03-29	122.68	124.78	122.68	124.06	1585195
2022-03-30	123.00	124.19	122.95	123.85	1247238
2022-03-31	123.51	124.42	122.31	123.16	1815569
2022-04-01	123.45	125.08	122.40	125.03	1529015
2022-04-04	124.16	125.06	122.65	125.02	1943373
2022-04-05	124.62	126.21	124.48	125.13	1391935
2022-04-06	124.75	126.00	124.39	125.97	1529054
2022-04-07	126.30	127.30	125.12	126.69	1806322
2022-04-08	127.24	127.69	125.82	126.08	1610684
2022-04-11	126.55	127.19	125.20	126.53	1426420
2022-04-12	126.24	126.93	125.18	125.94	1606810
2022-04-13	125.87	126.52	125.53	126.39	1444735
2022-04-14	127.14	127.35	126.04	126.42	1255494
2022-04-18	126.44	126.76	124.68	124.96	1623496
2022-04-19	124.71	127.02	123.85	126.87	2055243
2022-04-20	127.00	128.24	127.00	127.60	1174253
2022-04-21	127.83	129.61	127.54	128.10	2369105
2022-04-22	138.72	141.40	137.20	138.51	6935289
2022-04-25	138.65	144.53	138.32	143.48	4790196
2022-04-26	143.81	144.39	139.14	139.18	3631170
2022-04-27	139.18	141.60	138.52	140.48	2652291
2022-04-28	140.67	142.39	139.28	141.99	2122931
2022-04-29	140.89	141.71	138.66	138.83	2926752
2022-05-02	139.74	139.82	134.46	136.02	2241964
2022-05-03	136.56	138.72	136.04	137.30	2087498
2022-05-04	136.41	139.70	136.03	139.14	2008890
2022-05-05	138.67	138.67	135.58	136.68	2130580
2022-05-06	136.89	137.81	135.58	137.60	2051868
2022-05-09	137.60	142.23	137.00	140.34	3018699
2022-05-10	140.41	141.14	138.03	138.95	2040376
2022-05-11	139.19	140.72	138.21	138.91	1559346
2022-05-12	138.92	140.61	138.05	139.61	1323427
2022-05-13	140.17	140.17	137.51	139.16	1417789
2022-05-16	138.78	139.45	137.47	138.93	1363206
2022-05-17	138.60	139.34	136.61	138.66	1819383
2022-05-18	137.93	137.94	132.11	132.51	2169988
2022-05-19	131.10	132.07	127.14	129.05	2655818
2022-05-20	129.08	129.40	125.46	128.34	2110672
2022-05-23	128.89	130.06	127.44	129.41	1521278
2022-05-24	129.47	132.35	129.06	132.15	1232201
2022-05-25	132.13	132.13	130.38	131.37	1426438
2022-05-26	132.47	134.01	132.16	132.41	1250793
2022-05-27	132.96	133.47	132.01	133.43	1188314
2022-05-31	132.00	133.63	130.80	133.02	2843064
2022-06-01	133.42	134.22	130.67	131.40	1577523
2022-06-02	131.50	132.02	127.96	131.79	1518885
2022-06-03	131.43	132.56	130.89	131.44	994119
2022-06-06	131.59	133.04	131.37	131.88	1058395
2022-06-07	130.41	132.27	130.10	132.10	1229468
2022-06-08	131.71	131.79	130.46	129.65	1074314
2022-06-09	130.02	130.65	127.12	127.46	1493350
2022-06-10	126.46	128.87	125.43	127.76	1776382
2022-06-13	126.29	128.20	126.27	126.91	1712979
2022-06-14	126.85	127.43	122.84	123.31	2224898
2022-06-15	123.91	124.50	120.93	122.41	1784574
2022-06-16	121.37	123.46	120.63	121.65	1899123
2022-06-17	120.01	122.03	119.88	121.79	3203112
2022-06-21	124.14	125.64	122.46	125.08	1911832
2022-06-22	125.28	127.94	124.61	127.57	1704605
2022-06-23	128.35	132.22	128.16	132.08	2122040
2022-06-24	132.22	134.79	132.11	134.46	2431622
2022-06-27	134.10	134.96	133.00	133.59	1305945
2022-06-28	133.38	133.89	132.27	132.54	1162623
2022-06-29	133.07	134.43	132.80	134.25	1230393
2022-06-30	133.49	136.00	133.09	135.15	1715427
2022-07-01	135.63	137.05	135.16	136.76	1612915
2022-07-05	136.19	137.38	134.80	136.09	1359404
2022-07-06	137.07	138.21	136.75	136.98	1296789
2022-07-07	136.01	136.27	134.40	135.70	1240400
2022-07-08	135.14	135.93	134.09	134.20	1309759
2022-07-11	134.59	135.57	134.27	134.72	836106
2022-07-12	135.25	137.11	134.76	135.28	1240670
2022-07-13	134.88	136.97	134.53	136.05	1192765
2022-07-14	134.00	135.38	133.61	135.13	1475162
2022-07-15	135.80	135.81	134.06	134.68	1050478
2022-07-18	134.06	134.28	131.93	132.07	1631211
2022-07-19	132.90	132.90	131.39	132.24	1858052
2022-07-20	132.56	132.56	130.31	131.35	1341631
2022-07-21	130.24	130.80	129.43	130.55	1487536
2022-07-22	130.68	132.70	130.40	132.40	1255979
2022-07-25	132.18	133.74	131.94	133.42	1433152
2022-07-26	129.95	133.99	129.84	133.97	1757937
2022-07-27	134.24	134.24	130.97	132.05	1650645
2022-07-28	132.10	133.92	131.54	133.26	1081090
2022-07-29	132.38	132.38	130.56	131.79	2902511
2022-08-01	132.26	136.20	132.26	135.37	2070424
2022-08-02	136.00	136.23	132.47	133.00	1712461
2022-08-03	132.51	135.08	132.08	134.75	1318946
2022-08-04	134.48	134.87	131.91	132.76	1211720
2022-08-05	132.75	133.49	131.93	133.38	781412
2022-08-08	133.76	135.06	133.57	134.29	889203
2022-08-09	134.50	135.25	133.92	134.42	754166
2022-08-10	135.05	135.74	134.68	135.66	1178286
2022-08-11	135.94	136.57	134.34	134.63	921300
2022-08-12	135.00	135.58	134.38	135.48	690573
2022-08-15	136.12	137.19	135.73	136.45	976033
2022-08-16	136.34	137.87	136.31	137.39	1043055
2022-08-17	137.10	137.32	136.67	136.83	882384
2022-08-18	136.39	137.16	135.74	137.10	997323
2022-08-19	137.04	137.78	136.63	136.95	1147864
2022-08-22	136.96	137.02	135.59	136.21	1179407
2022-08-23	135.50	135.60	134.14	134.24	1063485
2022-08-24	134.15	134.49	133.36	133.69	955253
2022-08-25	133.22	133.27	131.91	132.89	1424974
2022-08-26	132.91	133.08	129.35	129.52	1434387
2022-08-29	129.25	130.62	128.49	129.58	813285
2022-08-30	130.13	130.13	128.50	128.83	1279609
2022-08-31	129.22	129.68	127.40	127.52	1828191
2022-09-01	127.50	129.02	126.48	128.52	1409983
2022-09-02	128.83	129.76	126.22	126.48	1513123
2022-09-06	125.97	127.14	124.93	125.71	1662372
2022-09-07	126.42	127.82	125.99	126.28	1294373
2022-09-08	125.70	126.28	123.84	125.50	1291100
2022-09-09	125.75	128.09	125.16	126.84	1395289
2022-09-12	126.84	127.78	126.54	126.91	1343010
2022-09-13	126.33	126.79	123.52	123.76	1139207
2022-09-14	123.62	123.92	121.02	121.81	2091157
2022-09-15	122.37	122.43	121.02	121.42	1462161
2022-09-16	121.71	122.32	121.40	122.02	2236510
2022-09-19	121.77	122.84	121.65	122.82	1154512
2022-09-20	122.31	122.31	120.72	121.56	1223447
2022-09-21	121.52	122.86	120.73	120.73	1234323
2022-09-22	120.30	121.55	119.93	120.71	1252688
2022-09-23	120.45	120.83	119.08	120.29	1365707
2022-09-26	120.48	120.77	118.03	118.78	1854737
2022-09-27	119.17	120.07	117.08	117.19	2040349
2022-09-28	118.12	118.12	116.68	117.18	2026070
2022-09-29	116.68	117.11	114.87	114.98	2010438
2022-09-30	115.48	115.96	112.38	112.54	2293730
2022-10-03	113.00	114.43	111.90	114.08	2103933
2022-10-04	114.52	116.75	114.08	116.23	1713815
2022-10-05	115.85	115.89	114.31	114.58	1388471
2022-10-06	114.62	114.62	111.98	112.19	1535950
2022-10-07	112.35	112.75	109.51	109.59	2047615
2022-10-10	109.65	110.49	108.74	110.16	1479690
2022-10-11	110.63	112.08	110.35	111.37	1569583
2022-10-12	112.60	113.97	112.08	112.86	2493758
2022-10-13	111.65	115.04	111.43	114.58	1827218
2022-10-14	115.00	115.14	113.15	113.21	1369870
2022-10-17	113.89	115.21	113.79	114.18	1730546
2022-10-18	115.17	116.36	114.82	115.48	1410080
2022-10-19	115.83	116.46	114.28	114.94	1192442
2022-10-20	114.71	115.03	112.13	112.32	1975634
2022-10-21	112.61	114.17	111.85	113.96	1678170
2022-10-24	114.69	116.16	114.00	115.86	2626671
2022-10-25	115.01	119.49	114.38	119.49	2773496
2022-10-26	119.57	120.96	118.49	120.21	2203622
2022-10-27	120.80	122.61	120.71	121.30	1899847
2022-10-28	121.47	124.50	121.47	124.28	1766883
2022-10-31	124.22	124.95	123.87	124.46	2920085
2022-11-01	124.46	125.89	123.63	124.35	1883278
2022-11-02	124.00	125.16	122.06	122.27	1780048
2022-11-03	121.27	122.23	120.76	122.02	1837511
2022-11-04	122.97	123.78	121.48	122.52	1929623
2022-11-07	123.31	124.57	123.10	124.32	1212088
2022-11-08	124.73	125.37	123.71	124.58	1290706
2022-11-09	124.63	125.21	123.69	123.83	941304
2022-11-10	126.06	128.04	125.38	127.78	1899103
2022-11-11	127.82	128.02	124.22	127.45	1633046
2022-11-14	127.61	130.40	127.28	127.56	1490125
2022-11-15	128.70	129.47	126.96	128.14	1317377
2022-11-16	128.38	129.93	128.38	129.01	1033461
2022-11-17	128.34	128.95	127.70	128.87	1168434
2022-11-18	130.42	131.67	130.06	131.40	1350512
2022-11-21	132.00	133.68	131.60	133.49	1375403
2022-11-22	134.00	135.21	133.53	134.98	1789375
2022-11-23	135.26	135.50	133.90	134.00	1304825
2022-11-25	134.22	135.03	134.00	135.03	540494
2022-11-28	134.91	135.02	133.31	133.31	1220619
2022-11-29	132.63	133.20	131.55	133.16	1421123
2022-11-30	132.85	135.66	132.50	135.63	1798322
2022-12-01	136.00	137.40	135.82	136.60	1447342
2022-12-02	136.14	138.16	135.66	137.93	1932724
2022-12-05	136.20	137.49	135.72	137.17	1234379
2022-12-06	135.80	137.15	135.15	136.01	1476109
2022-12-07	136.73	137.83	136.28	135.54	1288897
2022-12-08	135.24	136.79	135.00	136.76	1193224
2022-12-09	136.54	137.30	135.87	136.20	2315383
2022-12-12	136.52	138.02	134.68	137.96	1764830
2022-12-13	139.20	139.73	137.54	138.71	1618492
2022-12-14	138.77	140.41	137.81	139.10	1644681
2022-12-15	138.03	138.44	135.51	136.42	1392806
2022-12-16	136.18	136.85	134.21	135.32	3718267
2022-12-19	135.31	136.91	134.50	135.66	1304972
2022-12-20	135.57	135.87	134.13	135.38	1211730
2022-12-21	135.78	137.05	135.55	136.96	1195140
2022-12-22	136.70	137.51	135.82	137.44	1175730
2022-12-23	137.42	138.00	136.80	137.15	888449
2022-12-27	137.63	138.68	137.01	138.38	906996
2022-12-28	138.75	138.89	136.26	136.52	778552
2022-12-29	136.92	137.72	136.66	137.24	741982
2022-12-30	137.26	137.26	134.84	135.75	1114030
2023-01-03	136.06	137.15	134.83	137.11	1603515
2023-01-04	136.80	137.53	135.97	136.81	1551760
2023-01-05	136.53	136.94	135.32	135.54	1207251
2023-01-06	137.00	138.67	136.68	138.45	1136705
2023-01-09	138.22	139.20	136.98	137.02	2025807
2023-01-10	137.06	137.24	135.30	135.86	1246596
2023-01-11	136.84	137.46	135.39	136.31	1401889
2023-01-12	136.34	136.85	135.35	136.24	1579207
2023-01-13	135.70	137.08	135.70	136.83	1479424
2023-01-17	137.57	138.32	136.43	136.86	1534498
2023-01-18	136.16	136.40	132.72	132.84	2000018
2023-01-19	132.03	133.36	131.44	132.16	2109551
2023-01-20	132.28	135.42	131.55	135.13	2327211
2023-01-23	135.08	135.37	133.84	134.23	1743955
2023-01-24	133.80	134.73	132.13	134.63	1952346
2023-01-25	129.58	132.81	129.03	132.06	3729647
2023-01-26	131.14	131.30	128.56	130.27	2775351
2023-01-27	129.42	129.78	127.96	128.92	2373969
2023-01-30	129.20	130.11	128.56	128.99	1417292
2023-01-31	129.40	130.09	128.52	130.01	2930633
2023-02-01	129.32	130.93	128.61	130.01	1425735
2023-02-02	128.66	130.90	127.97	130.18	2047711
2023-02-03	130.45	131.37	128.85	131.26	1766245
2023-02-06	131.25	131.60	129.89	130.39	1392744
2023-02-07	129.08	130.56	128.45	130.27	1635694
2023-02-08	129.78	130.50	129.61	130.00	1353436
2023-02-09	130.23	130.92	128.21	128.25	1455537
2023-02-10	128.31	129.50	128.10	128.93	1735662
2023-02-13	129.33	130.28	129.25	130.10	1923070
2023-02-14	130.36	130.72	128.18	128.58	1809420
2023-02-15	128.21	128.36	126.73	127.77	1260678
2023-02-16	126.18	126.91	125.21	126.47	1741921
2023-02-17	126.44	127.38	125.91	127.23	2797200
2023-02-21	126.86	129.97	126.42	129.23	1936128
2023-02-22	129.41	130.21	128.35	128.53	1257554
2023-02-23	128.27	128.96	126.86	127.22	1220690
2023-02-24	126.35	126.90	125.70	126.20	1169047
2023-02-27	126.68	127.22	125.81	126.25	1052206
2023-02-28	125.72	125.78	124.69	125.05	2183695
2023-03-01	124.72	125.19	123.70	124.72	1338670
2023-03-02	124.87	126.91	124.48	126.67	1762986
2023-03-03	127.13	127.13	125.81	126.49	1054976
2023-03-06	126.10	126.70	125.73	126.18	1165278
2023-03-07	126.37	126.37	123.49	123.60	1464771
2023-03-08	123.69	124.09	123.20	122.62	1035378
2023-03-09	123.31	123.86	122.05	122.61	1363325
2023-03-10	122.98	123.22	121.97	122.34	1347442
2023-03-13	122.72	125.77	122.66	123.08	1805064
2023-03-14	123.54	123.88	122.48	123.65	1414930
2023-03-15	123.07	125.95	123.07	125.82	1936800
2023-03-16	126.14	127.08	125.61	126.91	1839248
2023-03-17	126.85	127.36	124.83	125.37	5456024
2023-03-20	126.79	129.13	126.71	128.48	1559256
2023-03-21	128.43	128.90	127.17	128.02	1528137
2023-03-22	128.30	129.66	127.37	127.41	1429321
2023-03-23	127.02	128.40	127.02	127.37	1385188
2023-03-24	128.14	130.58	127.94	130.48	1571561
2023-03-27	131.00	131.82	129.88	130.32	1251051
2023-03-28	130.83	131.81	130.26	131.57	1557502
2023-03-29	132.01	132.99	131.94	132.48	1349186
2023-03-30	132.32	133.08	132.29	133.01	1280911
2023-03-31	133.35	134.28	133.35	134.22	1660537
2023-04-03	134.16	135.51	133.36	135.01	1905341
2023-04-04	135.55	136.59	134.12	134.46	1642347
2023-04-05	135.38	136.79	134.92	135.66	1421136
2023-04-06	136.20	137.10	135.72	136.49	1465654
2023-04-10	135.59	136.03	134.75	135.57	1015418
2023-04-11	135.74	136.23	135.29	135.99	1317582
2023-04-12	135.41	137.30	135.04	136.73	1119139
2023-04-13	136.02	137.76	135.71	137.46	1527209
2023-04-14	136.81	137.89	136.81	137.33	1183635
2023-04-17	137.77	138.82	137.58	138.63	1402595
2023-04-18	138.39	139.05	138.06	138.73	1730390
2023-04-19	139.40	139.40	138.20	138.40	946578
2023-04-20	138.82	139.44	138.37	139.14	1564506
2023-04-21	139.59	141.80	139.59	141.57	2005842
2023-04-24	141.49	142.50	141.28	142.43	1939722
2023-04-25	144.86	147.87	143.72	144.67	4344080
2023-04-26	143.39	145.70	143.05	143.61	2559256
2023-04-27	143.93	146.42	143.85	146.38	1636526
2023-04-28	146.57	147.09	143.80	144.89	2165688
2023-05-01	145.12	146.45	144.83	145.85	1606576
2023-05-02	145.79	146.35	144.84	145.88	1398508
2023-05-03	146.00	147.02	145.29	145.58	1674507
2023-05-04	145.40	146.15	143.99	144.41	2222035
2023-05-05	144.14	145.85	143.82	145.18	1636586
2023-05-08	144.99	145.42	144.32	144.74	1421811
2023-05-09	145.21	145.67	143.66	143.92	1372385
2023-05-10	143.80	144.26	142.56	143.41	1678824
2023-05-11	143.88	144.20	142.87	143.68	1618335
2023-05-12	143.88	144.71	143.33	144.65	1094356
2023-05-15	145.01	145.30	143.37	143.85	1720634
2023-05-16	144.06	144.94	143.13	144.66	1617289
2023-05-17	144.81	145.08	143.50	144.85	1403743
2023-05-18	144.25	144.26	142.47	143.80	1273904
2023-05-19	144.07	145.28	143.45	145.03	1745589
2023-05-22	144.35	144.80	140.51	140.70	1751845
2023-05-23	140.27	140.46	138.33	138.57	1825124
2023-05-24	138.98	138.99	137.54	137.65	1082051
2023-05-25	136.88	137.55	136.38	137.04	1268013
2023-05-26	136.80	137.22	135.54	136.30	1257609
2023-05-30	134.75	135.00	133.11	133.57	1941232
2023-05-31	134.08	135.03	132.79	134.28	5126089
2023-06-01	134.96	135.01	133.36	133.93	1546481
2023-06-02	133.71	136.13	133.48	136.09	1869542
2023-06-05	135.59	138.52	136.15	136.09	1568596
2023-06-06	136.85	137.13	134.90	135.62	1520618
2023-06-07	134.09	135.44	133.32	133.82	1893203
2023-06-08	133.95	134.90	133.79	134.72	1419162
2023-06-09	134.06	134.75	133.87	134.50	1033212
2023-06-12	134.92	134.92	133.63	134.66	1762145
2023-06-13	134.15	134.73	133.64	134.46	1362303
2023-06-14	134.62	135.53	134.24	135.12	1335136
2023-06-15	135.94	136.68	134.95	136.32	1493111
2023-06-16	137.44	137.87	136.96	137.68	2594497
2023-06-20	137.95	138.55	136.36	136.39	1585149
2023-06-21	136.48	138.46	136.24	138.15	1359760
2023-06-22	138.95	139.20	137.35	137.49	1288299
2023-06-23	138.00	138.82	136.75	136.97	3228955
2023-06-26	136.94	137.54	134.90	136.39	1673982
2023-06-27	136.38	138.32	136.08	138.27	1292641
2023-06-28	137.74	137.75	135.48	136.96	1254655
2023-06-29	136.50	137.71	135.85	137.16	1232479
2023-06-30	137.55	138.35	137.16	138.06	1593689
2023-07-03	136.84	137.93	136.12	137.48	1012110
2023-07-05	137.58	137.98	136.75	137.64	1847345
2023-07-06	136.98	137.89	136.33	137.87	1672796
2023-07-07	137.05	137.10	135.06	135.36	1610185
2023-07-10	135.87	136.87	134.84	135.18	1717175
2023-07-11	135.35	135.50	134.09	135.21	1305616
2023-07-12	135.11	135.26	134.22	134.66	1800913
2023-07-13	135.18	135.18	133.99	134.78	1097348
2023-07-14	134.86	135.41	134.20	135.13	1319287
2023-07-17	135.10	135.37	134.11	134.54	1059165
2023-07-18	134.35	135.50	133.75	133.90	1363593
2023-07-19	134.06	135.59	134.00	135.35	1685223
2023-07-20	132.99	134.93	130.83	134.87	2282503
2023-07-21	135.27	137.55	135.12	137.15	2080748
2023-07-24	137.37	138.16	136.57	137.17	2589849
2023-07-25	136.78	136.78	131.22	132.92	3840581
2023-07-26	132.84	133.52	131.49	131.89	2739424
2023-07-27	132.25	132.25	130.00	130.32	3376824
2023-07-28	130.88	131.95	130.22	130.42	1816044
2023-07-31	130.15	130.62	128.49	129.10	3115245
2023-08-01	129.02	130.08	128.55	129.00	2011432
2023-08-02	128.96	130.37	128.76	129.47	1443925
2023-08-03	129.64	130.29	128.43	128.66	1215487
2023-08-04	128.65	129.03	127.69	127.77	1355459
2023-08-07	127.94	129.23	127.94	128.58	1116679
2023-08-08	129.10	129.10	127.51	127.54	1177153
2023-08-09	127.50	128.81	127.43	127.81	1191210
2023-08-10	127.65	129.14	127.43	127.78	1498529
2023-08-11	128.43	128.46	127.71	127.96	918697
2023-08-14	128.66	129.16	127.33	127.43	1324166
2023-08-15	127.23	127.70	126.30	126.50	1179170
2023-08-16	126.95	127.49	126.23	126.35	1268584
2023-08-17	126.39	127.63	126.23	126.84	1711105
2023-08-18	126.69	128.78	126.34	128.24	2220564
2023-08-21	127.73	128.62	126.33	126.70	1203342
2023-08-22	126.61	128.31	126.31	127.95	1336559
2023-08-23	128.57	129.24	128.07	128.71	1597454
2023-08-24	129.00	130.42	128.53	128.54	1396969
2023-08-25	129.20	129.69	128.06	129.21	1165790
2023-08-28	129.26	129.99	128.85	129.49	1486841
2023-08-29	129.80	129.80	128.26	129.51	1235350
2023-08-30	129.56	130.19	129.14	129.46	930304
2023-08-31	129.43	129.73	128.80	128.83	1795497
2023-09-01	128.96	129.11	126.52	127.46	2271714
2023-09-05	126.85	127.57	126.50	127.02	2198231
2023-09-06	126.95	127.94	126.59	125.41	2135991
2023-09-07	125.86	127.92	125.35	127.13	1723837
2023-09-08	127.34	127.91	126.82	127.48	1261342
2023-09-11	128.03	128.68	127.78	128.05	1311931
2023-09-12	128.04	128.10	124.64	124.83	1788108
2023-09-13	125.37	125.79	124.74	124.99	1356364
2023-09-14	125.25	126.13	124.85	125.88	982132
2023-09-15	125.71	126.83	124.77	125.01	2274341
2023-09-18	125.39	125.78	124.54	125.12	1378070
2023-09-19	124.74	124.94	123.85	124.37	942941
2023-09-20	124.90	125.84	124.26	124.93	1212247
2023-09-21	125.60	126.39	125.10	125.27	1675803
2023-09-22	125.08	125.67	123.75	123.97	1439831
2023-09-25	123.96	124.38	123.01	123.48	1142894
2023-09-26	122.88	124.30	122.88	123.53	1375397
2023-09-27	123.58	123.93	120.98	121.66	1466559
2023-09-28	122.12	122.27	120.95	121.60	1319144
2023-09-29	122.25	122.26	120.36	120.85	1710209
2023-10-02	120.26	120.60	118.17	119.01	1742302
2023-10-03	119.09	121.35	119.01	120.55	1720235
2023-10-04	120.67	121.12	119.19	121.02	1563970
2023-10-05	120.33	120.68	118.30	118.49	1598454
2023-10-06	118.28	119.21	116.32	118.81	1260013
2023-10-09	118.78	119.22	117.34	118.57	1188169
2023-10-10	119.56	120.14	118.76	119.71	1212402
2023-10-11	120.16	120.29	118.64	119.35	1068275
2023-10-12	119.98	120.39	118.36	119.75	2032610
2023-10-13	120.07	121.00	119.95	120.41	1370797
2023-10-16	121.11	122.26	120.65	121.70	1408646
2023-10-17	121.43	121.99	120.92	121.77	1392161
2023-10-18	122.79	123.81	122.48	123.43	2036606
2023-10-19	123.50	124.21	122.25	122.86	1696671
2023-10-20	123.59	123.95	122.65	123.09	2082748
2023-10-23	123.18	123.32	121.68	121.81	2921914
2023-10-24	122.50	123.48	118.38	120.50	3814661
2023-10-25	120.94	121.43	118.47	118.78	3675919
2023-10-26	118.56	122.13	118.45	120.17	3365156
2023-10-27	119.51	119.84	116.63	116.86	2507286
2023-10-30	117.70	119.64	117.46	119.52	2026103
2023-10-31	119.92	120.38	118.76	119.64	2835715
2023-11-01	120.00	120.00	118.89	119.47	1973718
2023-11-02	120.23	121.14	119.37	121.05	2037577
2023-11-03	121.29	121.84	119.13	119.39	2482049
2023-11-06	119.39	121.01	119.39	120.79	1603262
2023-11-07	120.56	121.47	120.19	120.41	1484673
2023-11-08	120.86	121.22	119.82	120.66	1252539
2023-11-09	120.77	121.00	119.00	120.12	2289161
2023-11-10	120.74	121.12	119.57	120.84	1318961
2023-11-13	120.79	121.49	120.73	121.22	1097872
2023-11-14	121.39	122.02	120.92	121.14	1236740
2023-11-15	121.20	122.07	120.97	121.55	1966125
2023-11-16	121.80	122.93	120.78	121.71	2568693
2023-11-17	122.26	122.49	121.08	121.20	1934099
2023-11-20	120.70	121.19	120.25	120.54	1733264
2023-11-21	120.78	121.74	120.37	121.55	1500789
2023-11-22	122.08	122.57	121.73	122.32	1427159
2023-11-24	122.45	122.70	121.71	122.43	666536
2023-11-27	122.58	122.58	121.60	122.40	1387412
2023-11-28	122.36	123.02	121.82	121.99	1802465
2023-11-29	121.71	122.47	121.36	121.77	1657541
2023-11-30	121.64	123.79	120.93	123.73	2741354
2023-12-01	123.74	124.06	123.11	124.04	1802306
2023-12-04	123.78	124.87	123.60	124.17	1693554
2023-12-05	124.22	124.48	120.97	121.45	2001970
2023-12-06	121.78	122.47	121.16	121.27	2415607
2023-12-07	121.49	122.41	120.75	121.49	2007067
2023-12-08	121.32	121.44	119.59	119.94	1795507
2023-12-11	120.31	121.02	119.59	120.97	1337436
2023-12-12	121.23	121.83	120.86	121.77	1650753
2023-12-13	121.16	123.66	120.80	123.62	2310721
2023-12-14	123.52	123.52	120.65	120.84	2112208
2023-12-15	119.58	119.90	118.24	119.44	5048936
2023-12-18	119.78	121.08	119.51	120.59	1710205
2023-12-19	120.50	121.01	120.02	120.77	1277982
2023-12-20	120.20	120.42	118.76	118.80	1801277
2023-12-21	119.34	119.61	118.06	119.43	1369463
2023-12-22	119.73	120.71	119.63	120.21	1134048
2023-12-26	120.22	120.40	119.68	120.09	792619
2023-12-27	119.67	120.38	119.56	120.31	941819
2023-12-28	120.34	120.89	120.09	120.82	1129709
2023-12-29	120.82	121.61	120.76	121.51	1765813
2024-01-02	121.20	123.28	121.20	122.36	2347757
2024-01-03	122.83	123.27	121.30	121.74	1742498
2024-01-04	121.88	123.17	121.63	122.53	2018606
2024-01-05	122.52	123.02	121.47	122.25	1394130
2024-01-08	122.95	123.27	122.12	123.21	1535733
2024-01-09	123.30	123.65	122.55	123.64	1403153
2024-01-10	123.68	123.93	122.45	123.27	1899604
2024-01-11	123.55	124.02	122.78	123.82	1608417
2024-01-12	124.33	124.64	123.71	124.17	1201771
2024-01-16	124.09	124.23	122.12	123.07	2725618
2024-01-17	122.77	124.33	122.71	123.32	1822154
2024-01-18	122.37	123.34	122.16	123.04	1348047
2024-01-19	123.17	123.57	122.44	122.77	1806019
2024-01-22	122.61	123.00	121.93	122.34	1924998
2024-01-23	123.70	125.50	123.25	124.95	3656902
2024-01-24	119.71	121.02	117.77	118.04	6020568
2024-01-25	118.15	120.58	117.92	120.49	2769474
2024-01-26	120.47	121.22	119.94	121.17	2579772
2024-01-29	121.31	121.57	120.47	121.27	1823084
2024-01-30	121.35	121.84	119.92	121.70	1949824
2024-01-31	122.19	122.35	120.14	120.97	2586329
2024-02-01	120.70	123.48	119.65	123.43	1939708
2024-02-02	123.55	123.86	122.03	122.26	2485842
2024-02-05	122.10	122.45	120.88	120.98	2232534
2024-02-06	120.93	121.78	120.59	121.33	1741526
2024-02-07	122.02	122.02	120.64	121.07	1903481
2024-02-08	120.89	121.00	119.70	120.27	1985786
2024-02-09	120.08	120.47	119.11	119.81	1612676
2024-02-12	119.50	120.08	118.82	120.07	1651230
2024-02-13	120.42	120.79	118.10	118.55	1789191
2024-02-14	117.97	118.61	117.67	118.40	1590614
2024-02-15	118.65	118.83	118.05	118.79	1591059
2024-02-16	119.10	119.10	117.93	118.29	1731312
2024-02-20	118.80	120.48	118.66	119.15	2293206
2024-02-21	119.58	120.48	119.41	120.45	1301141
2024-02-22	119.76	121.26	118.62	121.05	1679782
2024-02-23	121.36	122.65	120.95	121.64	1488299
2024-02-26	121.47	122.08	121.07	121.23	1413520
2024-02-27	120.99	121.50	120.49	121.19	1162691
2024-02-28	121.09	121.59	120.53	121.23	1080408
2024-02-29	121.20	121.85	120.54	121.17	3266015
2024-03-01	121.73	123.07	121.00	122.90	2340811
2024-03-04	123.07	124.88	122.98	123.49	3453277
2024-03-05	123.78	124.40	122.99	123.62	2359058
2024-03-06	123.57	124.98	123.25	123.59	2563627
2024-03-07	124.00	126.05	123.46	125.90	2629208
2024-03-08	125.71	126.14	124.84	125.65	2004052
2024-03-11	126.12	126.85	125.83	126.78	1261009
2024-03-12	126.59	127.59	126.31	126.71	1888419
2024-03-13	126.98	127.95	126.54	127.90	1829609
2024-03-14	127.48	127.86	124.47	124.81	2560231
2024-03-15	123.39	125.45	123.39	124.47	6511053
2024-03-18	124.40	125.38	124.18	124.23	2156021
2024-03-19	124.78	125.36	124.21	125.05	1668571
2024-03-20	124.92	125.22	124.17	124.42	1326960
2024-03-21	124.03	124.95	123.02	124.81	1799910
2024-03-22	125.24	125.58	124.75	124.93	1440430
2024-03-25	125.17	126.58	124.95	125.18	2331984
2024-03-26	125.44	126.56	125.23	126.09	2045524
2024-03-27	129.29	129.29	126.30	127.27	2416404
2024-03-28	128.89	129.97	128.39	129.35	3204136
2024-04-01	128.60	129.56	128.37	128.80	2093453
2024-04-02	128.50	129.66	127.66	127.69	2287131
2024-04-03	127.55	127.79	125.88	126.06	2100950
2024-04-04	126.72	127.30	126.07	126.50	2009153
2024-04-05	126.07	126.49	125.24	126.31	1558510
2024-04-08	126.09	127.12	125.70	126.05	1343666
2024-04-09	126.21	128.04	126.12	127.94	1884932
2024-04-10	127.22	127.50	126.46	127.16	1690660
2024-04-11	127.97	127.97	125.96	126.08	1988740
2024-04-12	125.86	126.23	123.84	123.89	2661601
2024-04-15	124.98	125.58	124.70	125.40	2340786
2024-04-16	125.79	126.22	124.90	125.28	2296007
2024-04-17	125.59	126.20	125.05	125.96	2290782
2024-04-18	126.28	126.57	124.93	125.61	2350837
2024-04-19	124.89	126.92	124.46	126.83	4795826
2024-04-22	127.51	129.04	126.84	128.93	2705726
2024-04-23	138.96	139.75	134.98	136.04	5773588
2024-04-24	135.66	138.22	134.46	137.78	3551467
2024-04-25	137.98	139.36	135.81	136.43	3024248
2024-04-26	136.25	136.71	135.23	135.24	2123919
2024-04-29	135.24	135.95	134.37	135.93	2148077
2024-04-30	135.46	137.11	134.17	136.53	2875939
2024-05-01	135.24	137.61	135.24	136.47	2105618
2024-05-02	135.89	136.97	135.78	136.50	1687374
2024-05-03	135.79	136.66	134.79	136.09	1907297
2024-05-06	136.02	136.41	134.77	135.97	1796216
2024-05-07	136.93	137.38	135.64	135.98	2614137
2024-05-08	136.53	136.69	135.48	135.93	2180725
2024-05-09	136.13	136.85	135.45	136.66	1164704
2024-05-10	136.74	137.10	135.98	136.67	1048871
2024-05-13	136.70	137.47	135.90	136.29	1194177
2024-05-14	136.28	136.84	134.44	135.10	1454934
2024-05-15	135.05	135.49	134.02	134.11	2166895
2024-05-16	134.25	135.01	133.86	134.67	1631851
2024-05-17	134.73	134.73	133.60	134.29	1418797
2024-05-20	134.27	134.29	133.40	133.62	1796549
2024-05-21	134.00	134.58	133.34	133.74	1384901
2024-05-22	133.18	133.91	132.87	133.87	1518515
2024-05-23	133.28	133.29	131.57	131.84	1568919
2024-05-24	132.22	132.62	131.40	131.94	1413946
2024-05-28	131.21	131.42	128.88	129.15	2189664
2024-05-29	128.90	129.15	127.95	128.16	1608469
2024-05-30	128.16	130.28	128.16	129.67	2681036
2024-05-31	129.67	133.66	129.34	133.30	4228781
2024-06-03	134.62	135.49	133.75	134.89	2184340
2024-06-04	135.74	138.64	135.33	137.39	3553426
2024-06-05	137.16	137.60	135.47	136.84	1593455
2024-06-06	136.92	137.27	135.91	135.78	1791235
2024-06-07	135.76	136.28	134.40	134.48	2185171
2024-06-10	133.95	136.16	133.43	135.47	1938793
2024-06-11	135.29	135.71	134.42	135.65	1910862
2024-06-12	135.76	135.76	134.06	135.19	1908722
2024-06-13	138.81	139.55	138.13	139.43	3493756
2024-06-14	138.85	139.94	138.43	139.49	1736313
2024-06-17	138.53	141.07	138.21	140.45	2006569
2024-06-18	140.33	141.80	140.11	141.67	1433086
2024-06-20	141.00	142.20	139.68	140.12	1752886
2024-06-21	140.60	141.05	139.36	139.47	3481144
2024-06-24	139.96	141.06	139.42	139.70	1468500
2024-06-25	139.80	139.89	138.19	138.42	1644168
2024-06-26	137.77	139.47	137.00	139.17	1818380
2024-06-27	139.20	139.74	138.50	139.35	1421965
2024-06-28	139.07	139.67	138.07	138.20	4428326
2024-07-01	139.14	140.23	137.81	137.82	2052845
2024-07-02	138.00	138.83	136.98	137.99	1726794
2024-07-03	137.64	138.04	136.81	137.52	736897
2024-07-05	137.54	138.58	136.67	138.29	1221412
2024-07-08	138.48	139.50	138.31	139.28	1348606
2024-07-09	139.09	140.02	138.54	139.43	1875268
2024-07-10	139.83	140.81	139.47	140.79	1298525
2024-07-11	141.06	141.73	140.47	141.02	1396902
2024-07-12	141.21	142.41	140.39	141.53	1478833
2024-07-15	141.54	142.21	140.97	141.01	1863264
2024-07-16	141.05	142.65	140.96	142.46	1917017
2024-07-17	142.73	144.93	142.40	143.55	2296377
2024-07-18	142.72	145.62	142.50	144.06	2316536
2024-07-19	145.08	145.23	143.34	143.63	4086109
2024-07-22	143.50	144.38	142.79	144.14	2620428
2024-07-23	139.86	140.65	135.61	135.88	5074459
2024-07-24	134.77	140.57	134.67	140.51	3581822
2024-07-25	141.00	142.90	140.56	141.07	2704912
2024-07-26	141.68	142.51	141.04	141.81	2064513
2024-07-29	141.39	141.64	139.81	140.85	3083165
2024-07-30	137.23	137.96	135.41	136.38	3517785
2024-07-31	136.03	136.17	134.04	135.05	3375625
2024-08-01	136.12	138.81	135.54	138.48	2497295
2024-08-02	140.12	142.18	137.49	140.10	2401756
2024-08-05	140.14	141.11	136.86	137.65	2547176
2024-08-06	138.86	140.81	138.79	139.08	2077336
2024-08-07	139.26	141.61	139.23	140.02	2392186
2024-08-08	139.15	141.29	139.15	141.25	2144205
2024-08-09	140.73	140.93	139.66	140.32	1485200
2024-08-12	139.53	139.53	137.72	138.30	2394074
2024-08-13	138.48	138.92	137.90	138.44	1777127
2024-08-14	138.00	141.04	137.52	140.82	2167080
2024-08-15	141.55	141.91	140.05	141.78	1875648
2024-08-16	141.97	142.67	141.38	142.46	1552616
2024-08-19	142.73	143.66	142.73	143.46	1311781
2024-08-20	143.23	144.37	143.23	144.24	1092546
2024-08-21	144.48	145.68	143.86	144.58	1447288
2024-08-22	145.25	145.25	143.92	144.60	1420904
2024-08-23	144.59	144.69	142.61	143.61	1252039
2024-08-26	143.47	144.22	143.18	144.14	1148583
2024-08-27	144.05	144.91	142.97	143.54	1265111
2024-08-28	144.11	145.24	143.21	143.86	1467335
2024-08-29	144.03	144.12	142.68	143.22	1879247
2024-08-30	143.48	144.71	143.43	144.66	2421722
2024-09-03	145.00	148.02	145.00	147.35	1904165
2024-09-04	147.75	148.87	147.44	148.35	1853605
2024-09-05	148.86	149.31	147.33	146.83	1788158
2024-09-06	146.83	148.14	146.77	146.91	2160596
2024-09-09	146.69	147.61	146.38	147.18	1836548
2024-09-10	147.18	148.32	145.99	146.25	1498564
2024-09-11	145.79	145.79	142.39	143.20	2350354
2024-09-12	143.41	143.74	141.68	142.38	1977121
2024-09-13	141.77	143.69	141.50	143.52	1960421
2024-09-16	144.11	144.82	143.73	144.20	1650898
2024-09-17	143.61	143.95	141.41	141.66	1851207
2024-09-18	141.50	142.38	140.34	141.14	1717308
2024-09-19	140.85	141.52	139.97	140.10	1553548
2024-09-20	139.78	141.13	139.25	140.75	5576094
2024-09-23	140.47	141.76	140.07	141.21	1776917
2024-09-24	140.61	141.95	140.39	141.05	1858553
2024-09-25	142.00	142.55	140.89	141.20	1683076
2024-09-26	140.41	142.69	140.37	142.18	1478671
2024-09-27	142.22	143.39	141.98	142.54	1689433
2024-09-30	143.31	143.50	141.54	142.28	1962155
2024-10-01	142.35	143.13	141.46	142.41	1849657
2024-10-02	142.07	142.26	140.83	141.76	1587555
2024-10-03	141.41	141.44	139.90	140.04	1436014
2024-10-04	139.12	141.20	138.56	140.89	1593036
2024-10-07	141.79	142.66	140.57	140.78	2037152
2024-10-08	141.19	142.27	140.51	142.01	1527309
2024-10-09	141.85	142.70	141.48	142.18	1249367
2024-10-10	142.23	142.82	140.62	141.06	1296463
2024-10-11	141.77	142.40	141.10	142.25	1384424
2024-10-14	142.23	143.77	142.14	143.54	1366622
2024-10-15	144.00	146.53	143.93	145.23	1964070
2024-10-16	144.44	146.41	143.67	145.94	1819273
2024-10-17	145.85	146.65	145.42	146.09	2537222
2024-10-18	144.85	145.69	143.12	145.41	3915416
2024-10-21	145.41	146.13	144.00	144.21	2508338
2024-10-22	137.05	139.46	136.74	137.75	4180219
2024-10-23	136.94	138.54	136.30	136.89	2640961
2024-10-24	137.04	137.80	136.16	137.01	1835406
2024-10-25	136.65	137.23	135.33	135.52	2273945
2024-10-28	136.30	136.74	135.20	135.62	2036702
2024-10-29	134.76	135.85	134.41	134.51	1608860
2024-10-30	134.25	134.80	133.54	134.41	1636301
2024-10-31	134.36	135.09	133.87	134.18	3322564
2024-11-01	134.62	135.49	134.14	134.61	1678234
2024-11-04	135.05	135.94	133.62	133.74	1537723
2024-11-05	133.89	134.86	133.50	134.83	1415099
2024-11-06	136.15	136.27	130.85	131.64	2235358
2024-11-07	132.27	133.86	132.10	132.25	1879913
2024-11-08	132.54	134.39	132.20	133.61	1703481
2024-11-11	133.32	134.59	133.07	133.26	1569794
2024-11-12	134.00	134.24	132.02	132.14	2525049
2024-11-13	133.51	133.51	131.96	132.19	1494936
2024-11-14	131.71	132.76	130.84	131.68	1543529
2024-11-15	131.57	135.22	131.50	134.08	3199116
2024-11-18	133.74	136.32	133.44	136.01	2038330
2024-11-19	135.72	136.65	134.89	135.61	1771307
2024-11-20	135.31	136.51	134.65	136.37	1883617
2024-11-21	136.50	137.99	136.05	137.03	1618496
2024-11-22	137.76	139.10	137.49	138.42	1977596
2024-11-25	139.08	139.75	137.87	139.14	4025196
2024-11-26	139.05	140.27	138.83	139.73	2305194
2024-11-27	139.86	140.60	138.98	139.20	1466846
2024-11-29	138.02	139.80	138.01	139.35	1213088
2024-12-02	139.76	140.40	138.37	139.56	2397068
2024-12-03	139.29	139.75	136.51	136.81	2187735
2024-12-04	136.05	136.79	135.35	136.79	2068464
2024-12-05	137.09	138.32	136.60	136.93	2201748
2024-12-06	137.12	137.77	134.50	134.73	2207244
2024-12-09	134.50	135.09	131.59	132.95	3423966
2024-12-10	132.22	133.97	131.98	133.07	2662501
2024-12-11	133.14	133.90	130.39	130.61	2094426
2024-12-12	131.00	131.90	130.11	130.89	1763209
2024-12-13	130.54	132.03	130.03	131.34	1621589
2024-12-16	132.23	133.04	131.31	131.36	2792465
2024-12-17	130.21	131.99	130.00	131.14	3378715
2024-12-18	130.31	132.01	130.00	130.37	3048611
2024-12-19	130.74	132.33	130.36	131.45	3447849
2024-12-20	131.59	132.31	131.05	131.32	5579481
2024-12-23	130.89	131.52	130.12	131.44	1705172
2024-12-24	131.13	132.64	130.95	132.18	619645
2024-12-26	131.72	133.21	131.72	133.13	1017509
2024-12-27	132.31	133.40	131.32	131.80	1525021
2024-12-30	131.79	131.79	129.72	130.62	1415206
2024-12-31	131.15	131.59	130.12	131.04	942277
2025-01-02	131.47	131.94	130.33	130.63	1390057

Explore More About KMB

Coins representing dividend payouts and trends

KMB Dividend History

Discover Kimberly-Clark Corp's dividend history, including payout trends, ex-dividend dates, historical yields, and payment schedules. Stay updated with detailed insights to optimize your investment strategy.

Benjamin Franklin on a $100 bill representing value division in stock split history

KMB Stock Split History

Discover Kimberly-Clark Corp's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.

Graph showing historical stock prices and market trends

KMB Historical Prices

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

Web Analytics