AEE Historical Prices

Summary

Key Stock Metrics

67.03

(February 13, 2024)

52-Week Low

96.74

(January 21, 2025)

52-Week High

99.20

(April 21, 2022)

All-Time High

94.12

(January 24, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1998-01-05	43.06	43.13	42.06	42.50	564300
1998-01-06	42.13	42.19	41.75	41.88	253600
1998-01-07	41.88	41.88	40.88	41.50	358100
1998-01-08	41.56	41.56	40.75	41.00	325100
1998-01-09	40.94	41.81	40.94	41.38	306600
1998-01-12	41.13	41.81	41.00	41.75	268300
1998-01-13	41.75	41.75	41.19	41.44	193300
1998-01-14	41.44	41.44	41.13	41.25	139500
1998-01-15	41.19	41.19	40.25	40.31	155400
1998-01-16	40.63	40.81	40.44	40.50	251100
1998-01-20	37.50	37.63	36.50	37.06	1051500
1998-01-21	36.88	36.88	35.75	36.81	1026300
1998-01-22	36.38	36.63	36.13	36.38	492700
1998-01-23	36.13	36.38	35.63	36.00	323500
1998-01-26	36.06	36.25	35.56	36.19	273000
1998-01-27	36.19	36.44	35.81	36.25	563700
1998-01-28	36.06	36.50	36.06	36.50	284000
1998-01-29	36.50	37.00	36.38	36.75	383800
1998-01-30	36.75	36.88	36.56	36.63	486500
1998-02-02	36.75	36.88	36.50	36.69	233000
1998-02-03	36.63	36.81	36.38	36.63	189200
1998-02-04	36.63	36.63	36.25	36.50	557800
1998-02-05	36.94	37.13	36.63	36.94	210000
1998-02-06	37.00	37.56	36.75	37.56	251100
1998-02-09	37.44	37.94	37.44	37.88	271700
1998-02-10	37.81	38.31	37.81	37.94	357200
1998-02-11	37.81	37.88	37.63	37.75	280600
1998-02-12	37.50	37.94	37.38	37.81	496100
1998-02-13	37.63	37.88	37.44	37.50	181800
1998-02-17	37.44	38.00	37.13	38.00	360600
1998-02-18	38.00	38.25	37.94	38.00	267600
1998-02-19	38.00	38.19	38.00	38.19	386300
1998-02-20	38.13	38.31	37.81	38.31	798600
1998-02-23	38.31	38.63	38.06	38.63	347100
1998-02-24	38.44	38.50	38.13	38.50	228500
1998-02-25	38.56	38.75	38.38	38.38	342500
1998-02-26	38.25	38.44	38.06	38.19	152800
1998-02-27	38.13	38.48	38.06	38.44	218800
1998-03-02	38.19	38.50	38.19	38.44	219700
1998-03-03	38.44	38.50	38.38	38.44	416300
1998-03-04	38.38	38.50	38.25	38.38	146700
1998-03-05	38.19	38.44	38.13	38.31	293600
1998-03-06	37.38	38.13	37.38	38.13	3544900
1998-03-09	38.00	38.06	37.75	37.81	309000
1998-03-10	37.81	38.25	37.75	38.13	290000
1998-03-11	38.06	38.88	38.06	38.75	543800
1998-03-12	38.75	38.75	38.44	38.56	241700
1998-03-13	38.44	38.75	38.38	38.69	425000
1998-03-16	38.69	39.69	38.63	39.50	395400
1998-03-17	39.50	40.31	39.50	40.31	351500
1998-03-18	40.13	41.00	40.13	40.88	668800
1998-03-19	40.75	41.50	40.63	41.50	431500
1998-03-20	41.75	42.44	41.63	42.31	521300
1998-03-23	42.25	42.31	41.81	42.06	293400
1998-03-24	42.00	42.25	41.75	42.06	291300
1998-03-25	42.00	42.44	41.88	42.44	222000
1998-03-26	42.38	42.38	41.88	41.94	452000
1998-03-27	41.69	41.81	41.06	41.38	412800
1998-03-30	41.38	41.81	41.25	41.50	366000
1998-03-31	41.25	42.25	41.13	42.13	414900
1998-04-01	42.19	42.19	41.63	42.00	200100
1998-04-02	41.88	42.19	41.81	42.19	386000
1998-04-03	42.19	42.56	42.00	42.50	254700
1998-04-06	42.31	42.38	42.06	42.19	179800
1998-04-07	42.06	42.06	41.63	41.81	235300
1998-04-08	41.69	41.88	41.50	41.88	453200
1998-04-09	41.81	41.88	41.31	41.88	731700
1998-04-13	42.00	42.00	41.63	41.81	796600
1998-04-14	41.69	42.31	41.56	42.25	526400
1998-04-15	42.13	42.50	42.00	42.31	357100
1998-04-16	42.06	42.06	41.75	41.94	325300
1998-04-17	41.94	42.13	41.56	42.13	287900
1998-04-20	41.94	41.94	41.56	41.69	149800
1998-04-21	41.50	41.50	41.06	41.31	373900
1998-04-22	41.19	41.25	41.00	41.00	285400
1998-04-23	41.06	41.31	39.75	39.75	387700
1998-04-24	39.75	40.56	39.44	39.88	398800
1998-04-27	39.75	39.88	38.19	39.56	128000
1998-04-28	39.63	39.69	39.06	39.25	592600
1998-04-29	39.38	39.38	38.88	39.06	242900
1998-04-30	39.19	39.88	39.19	39.63	442400
1998-05-01	39.69	39.69	39.25	39.31	258000
1998-05-04	39.44	39.50	39.00	39.25	175300
1998-05-05	39.06	39.19	38.56	38.94	165800
1998-05-06	39.13	39.13	38.75	39.00	135300
1998-05-07	38.88	39.00	38.88	39.00	118300
1998-05-08	38.88	39.06	38.63	38.81	163500
1998-05-11	38.81	39.25	38.75	38.88	288200
1998-05-12	38.88	38.94	38.69	38.94	100100
1998-05-13	38.81	38.88	38.50	38.69	124900
1998-05-14	38.63	38.81	38.56	38.69	175900
1998-05-15	38.69	38.88	38.50	38.56	225400
1998-05-18	38.38	38.56	38.13	38.38	134400
1998-05-19	38.31	38.38	37.88	38.31	149200
1998-05-20	38.31	38.94	38.25	38.94	144600
1998-05-21	38.94	39.19	38.75	39.00	96100
1998-05-22	38.88	39.13	38.56	38.56	201900
1998-05-26	38.63	38.69	38.19	38.19	121600
1998-05-27	38.13	38.69	37.63	38.25	158600
1998-05-28	38.25	38.88	38.25	38.69	217500
1998-05-29	38.56	39.13	38.56	39.13	163000
1998-06-01	39.00	40.69	38.94	40.56	190200
1998-06-02	40.31	40.75	40.13	40.38	175700
1998-06-03	40.25	40.88	40.19	40.50	105000
1998-06-04	40.31	40.63	40.19	40.31	133800
1998-06-05	40.25	40.88	40.25	40.88	167700
1998-06-08	40.06	40.13	39.75	39.81	1874800
1998-06-09	39.88	39.88	39.25	39.38	261000
1998-06-10	39.44	40.19	39.38	40.13	174600
1998-06-11	40.00	40.50	39.75	40.31	260500
1998-06-12	40.13	40.38	39.75	40.13	275100
1998-06-15	40.00	40.13	39.69	39.81	227000
1998-06-16	40.00	40.06	39.75	39.81	283000
1998-06-17	39.81	39.94	39.44	39.56	364200
1998-06-18	39.75	40.31	39.63	40.19	308200
1998-06-19	40.19	40.19	39.56	39.69	212700
1998-06-22	39.75	40.13	39.69	39.69	121200
1998-06-23	39.81	39.81	39.50	39.75	105600
1998-06-24	39.63	39.88	39.63	39.63	353200
1998-06-25	40.00	40.06	39.31	39.38	254300
1998-06-26	39.31	39.63	39.13	39.44	213700
1998-06-29	39.63	40.13	39.31	39.88	197000
1998-06-30	39.56	40.06	39.56	39.75	227100
1998-07-01	40.06	40.31	39.69	40.31	204800
1998-07-02	40.19	40.38	39.94	40.38	107100
1998-07-06	40.25	40.44	39.88	40.19	155100
1998-07-07	40.06	40.38	40.00	40.25	106000
1998-07-08	40.31	40.44	39.94	40.31	99800
1998-07-09	40.13	40.25	40.00	40.13	127900
1998-07-10	40.00	40.19	39.38	39.88	375900
1998-07-13	39.88	39.88	39.44	39.44	91500
1998-07-14	39.44	39.81	39.31	39.63	188700
1998-07-15	39.38	39.75	39.13	39.50	141600
1998-07-16	39.38	39.44	39.13	39.31	299900
1998-07-17	39.31	39.31	38.88	39.31	154900
1998-07-20	39.19	39.25	38.75	39.06	82600
1998-07-21	39.00	39.19	38.63	39.00	212100
1998-07-22	39.00	39.50	38.81	39.50	67900
1998-07-23	39.38	39.44	38.75	39.00	99100
1998-07-24	39.00	39.00	38.44	38.88	246700
1998-07-27	38.88	39.00	38.50	38.94	181200
1998-07-28	38.75	38.81	38.19	38.50	114600
1998-07-29	38.56	38.56	38.19	38.31	123500
1998-07-30	38.31	38.94	38.25	38.50	190300
1998-07-31	38.63	38.63	37.63	37.81	185900
1998-08-03	38.00	38.31	37.69	38.31	121400
1998-08-04	38.06	38.50	37.31	37.38	153100
1998-08-05	37.38	37.75	37.00	37.75	167400
1998-08-06	37.63	37.75	37.25	37.63	68600
1998-08-07	37.50	38.19	37.31	38.06	199900
1998-08-10	38.06	38.13	37.81	38.13	130200
1998-08-11	37.75	38.00	37.50	37.88	182500
1998-08-12	37.88	39.38	37.63	39.06	278900
1998-08-13	38.81	39.38	38.38	38.56	191800
1998-08-14	38.50	39.00	38.44	38.69	141600
1998-08-17	39.25	39.25	38.81	39.13	226200
1998-08-18	38.88	39.13	38.69	39.00	322300
1998-08-19	38.81	39.00	38.56	38.81	467200
1998-08-20	38.88	39.00	38.56	38.75	84600
1998-08-21	38.50	39.75	38.44	39.50	254800
1998-08-24	39.56	40.00	39.44	39.94	109200
1998-08-25	39.94	40.00	39.44	39.88	240400
1998-08-26	39.69	40.50	39.50	40.13	299500
1998-08-27	39.88	40.13	39.44	39.63	122700
1998-08-28	39.63	39.69	38.88	39.50	174400
1998-08-31	39.44	41.00	39.25	39.56	310300
1998-09-01	39.75	40.00	39.50	39.88	353700
1998-09-02	39.75	39.75	38.75	39.00	218100
1998-09-03	38.75	39.06	38.44	38.81	121800
1998-09-04	38.81	39.00	38.50	39.00	144600
1998-09-08	38.13	39.19	38.00	39.19	1733500
1998-09-09	39.13	39.19	38.56	39.13	100300
1998-09-10	38.88	39.19	38.25	39.00	142000
1998-09-11	38.94	39.50	38.38	39.50	258200
1998-09-14	39.56	39.63	39.06	39.56	155500
1998-09-15	39.44	39.94	39.31	39.94	139900
1998-09-16	39.69	40.38	39.56	40.31	163500
1998-09-17	39.94	40.06	39.50	40.00	137900
1998-09-18	40.00	40.63	39.88	40.31	303600
1998-09-21	40.00	40.44	39.75	40.44	108200
1998-09-22	40.50	41.19	40.50	41.19	406100
1998-09-23	41.19	41.50	40.69	41.38	491400
1998-09-24	41.25	41.38	40.00	40.75	152100
1998-09-25	40.50	41.44	40.44	40.81	270300
1998-09-28	41.38	41.38	40.81	41.31	163600
1998-09-29	41.50	41.94	41.38	41.88	313400
1998-09-30	41.75	42.25	41.56	41.94	189000
1998-10-01	42.44	42.75	42.19	42.56	256800
1998-10-02	42.44	43.63	42.44	43.25	426200
1998-10-05	43.19	43.94	42.88	43.94	246100
1998-10-06	43.88	43.94	43.31	43.81	309300
1998-10-07	43.88	44.31	42.88	43.44	541800
1998-10-08	43.19	43.53	42.50	43.19	366100
1998-10-09	43.00	43.06	41.38	42.00	343900
1998-10-12	41.56	41.56	39.69	39.81	231700
1998-10-13	39.94	40.50	39.75	40.13	216300
1998-10-14	40.44	41.63	40.38	41.06	326600
1998-10-15	40.81	41.94	40.81	41.88	388500
1998-10-16	41.88	41.88	40.88	40.88	390200
1998-10-19	41.13	41.38	40.50	40.69	148000
1998-10-20	40.94	41.25	39.75	39.88	244300
1998-10-21	39.94	40.00	39.38	39.81	191800
1998-10-22	39.88	40.25	39.63	40.06	136200
1998-10-23	40.06	40.19	39.06	39.44	118600
1998-10-26	39.56	39.69	39.19	39.56	93200
1998-10-27	39.88	39.88	39.31	39.63	215700
1998-10-28	39.81	40.50	39.75	39.94	182200
1998-10-29	40.13	40.19	39.50	39.88	158900
1998-10-30	40.00	40.19	39.63	39.94	476900
1998-11-02	39.94	40.44	39.94	40.38	308300
1998-11-03	40.31	40.50	40.06	40.50	369400
1998-11-04	40.75	41.00	40.06	40.38	180400
1998-11-05	40.38	40.75	40.25	40.75	193700
1998-11-06	40.75	40.75	40.25	40.75	121900
1998-11-09	40.75	40.75	40.38	40.69	207700
1998-11-10	40.75	41.44	40.63	41.31	303800
1998-11-11	41.38	41.44	40.75	40.88	282800
1998-11-12	40.63	41.13	40.63	40.94	134100
1998-11-13	40.88	41.19	40.81	41.19	95800
1998-11-16	41.25	41.69	41.25	41.69	168500
1998-11-17	41.50	41.88	41.44	41.63	151500
1998-11-18	41.63	41.63	41.38	41.50	68200
1998-11-19	41.50	41.50	40.88	41.19	207600
1998-11-20	41.31	41.44	40.88	41.44	124800
1998-11-23	41.38	41.63	41.06	41.38	137400
1998-11-24	41.44	41.63	41.25	41.44	178100
1998-11-25	41.50	41.94	41.31	41.69	110500
1998-11-27	41.88	41.88	41.44	41.69	115300
1998-11-30	41.69	41.69	41.00	41.19	289500
1998-12-01	41.19	41.44	41.06	41.19	167500
1998-12-02	41.13	41.75	41.13	41.50	483200
1998-12-03	41.31	41.94	41.31	41.50	145200
1998-12-04	41.50	42.25	41.50	42.00	1946300
1998-12-07	41.25	42.06	41.25	41.88	861000
1998-12-08	41.69	42.00	41.44	41.75	315800
1998-12-09	41.69	41.94	41.63	41.94	203800
1998-12-10	41.69	41.81	41.25	41.56	332000
1998-12-11	41.56	42.06	41.25	42.00	296100
1998-12-14	41.75	41.88	41.44	41.75	347300
1998-12-15	41.63	41.75	41.38	41.69	455200
1998-12-16	41.75	42.00	41.38	42.00	557300
1998-12-17	41.94	42.81	41.94	42.81	798000
1998-12-18	42.06	43.06	42.06	43.06	576400
1998-12-21	42.81	43.19	42.63	43.13	184300
1998-12-22	43.06	43.13	42.31	42.56	275500
1998-12-23	42.44	42.75	42.25	42.56	158900
1998-12-24	42.38	42.50	42.25	42.31	31000
1998-12-28	42.06	42.69	42.06	42.38	199500
1998-12-29	42.38	42.63	42.19	42.50	362000
1998-12-30	42.63	42.63	42.06	42.38	160200
1998-12-31	42.44	42.69	42.13	42.69	120400
1999-01-04	42.56	42.94	42.31	42.69	323200
1999-01-05	42.63	42.69	42.19	42.31	105300
1999-01-06	42.44	42.44	41.94	42.25	126800
1999-01-07	41.88	42.13	41.63	41.88	125600
1999-01-08	41.81	41.81	40.88	41.50	219500
1999-01-11	41.25	41.56	40.06	40.63	260400
1999-01-12	40.50	41.00	40.50	40.81	337600
1999-01-13	40.69	41.06	40.38	40.75	199800
1999-01-14	40.50	40.50	40.00	40.19	202800
1999-01-15	40.31	40.50	40.25	40.50	189000
1999-01-19	39.94	40.06	39.81	40.06	260200
1999-01-20	40.00	40.00	39.38	39.50	319900
1999-01-21	39.38	39.75	39.31	39.56	229500
1999-01-22	39.44	39.88	39.44	39.88	228700
1999-01-25	40.00	40.31	39.88	40.19	347800
1999-01-26	40.31	40.56	39.50	39.69	462600
1999-01-27	39.94	39.94	39.13	39.19	182400
1999-01-28	39.31	39.81	39.19	39.56	326900
1999-01-29	39.69	39.69	38.75	39.25	343000
1999-02-01	39.00	39.00	38.19	38.44	367600
1999-02-02	38.25	38.50	38.00	38.31	234800
1999-02-03	38.38	38.38	37.94	38.31	202900
1999-02-04	38.31	38.31	37.25	37.56	241100
1999-02-05	37.56	37.75	37.44	37.63	221500
1999-02-08	37.88	38.00	37.38	37.63	300200
1999-02-09	37.75	37.88	37.44	37.50	194900
1999-02-10	37.75	37.94	37.31	37.56	147200
1999-02-11	37.31	37.50	37.00	37.31	91100
1999-02-12	37.44	37.44	36.50	36.63	232500
1999-02-16	36.75	37.44	36.75	37.06	172600
1999-02-17	37.13	38.13	37.00	37.56	214100
1999-02-18	37.56	38.63	37.50	38.44	324000
1999-02-19	38.31	38.38	37.56	37.63	330800
1999-02-22	37.50	38.00	37.50	37.81	273600
1999-02-23	37.63	37.75	37.31	37.75	295600
1999-02-24	37.94	38.13	37.25	37.31	278800
1999-02-25	37.19	37.50	36.75	37.06	214800
1999-02-26	37.13	37.44	36.81	37.31	294300
1999-03-01	37.19	37.44	37.00	37.31	233100
1999-03-02	37.38	38.06	37.13	37.63	276700
1999-03-03	37.56	38.38	37.44	38.13	238300
1999-03-04	38.06	39.06	37.88	38.69	452600
1999-03-05	38.94	39.63	38.94	39.19	394400
1999-03-08	38.25	38.25	37.56	38.25	316000
1999-03-09	38.13	38.19	37.19	37.50	242600
1999-03-10	37.38	37.63	36.94	37.06	258300
1999-03-11	37.19	37.75	37.06	37.63	240300
1999-03-12	37.63	38.19	37.56	38.13	170200
1999-03-15	37.88	37.94	37.44	37.56	246400
1999-03-16	37.38	37.88	37.19	37.69	123800
1999-03-17	37.44	37.69	37.31	37.69	126700
1999-03-18	37.50	38.13	37.44	38.06	170900
1999-03-19	38.06	38.06	37.31	37.50	293200
1999-03-22	37.44	37.63	37.25	37.63	82300
1999-03-23	37.50	37.63	36.94	37.06	226700
1999-03-24	37.13	38.13	36.88	38.06	389700
1999-03-25	37.94	37.94	37.56	37.88	100700
1999-03-26	37.75	37.88	37.38	37.44	317800
1999-03-29	37.44	37.63	37.25	37.38	179000
1999-03-30	37.56	37.56	36.56	36.56	353700
1999-03-31	37.06	37.06	36.19	36.19	174300
1999-04-01	36.25	36.88	35.81	36.63	357900
1999-04-05	36.63	37.00	36.63	37.00	229900
1999-04-06	37.00	37.00	36.13	36.31	170800
1999-04-07	36.25	36.56	35.81	36.13	272100
1999-04-08	36.06	36.88	36.06	36.81	251500
1999-04-09	36.63	36.75	36.13	36.31	150200
1999-04-12	36.56	36.75	36.31	36.69	130500
1999-04-13	36.44	36.56	36.19	36.38	126200
1999-04-14	36.38	36.44	36.06	36.19	228500
1999-04-15	36.38	36.50	36.19	36.25	281600
1999-04-16	36.44	36.63	36.19	36.50	291800
1999-04-19	36.63	37.50	36.63	37.38	352600
1999-04-20	37.50	38.75	37.38	38.63	403000
1999-04-21	38.69	38.94	38.38	38.94	538500
1999-04-22	38.94	38.94	38.25	38.50	303400
1999-04-23	38.50	38.63	38.19	38.31	148400
1999-04-26	38.31	38.63	38.13	38.31	147300
1999-04-27	38.44	38.56	38.19	38.19	209600
1999-04-28	38.13	38.69	38.00	38.38	367900
1999-04-29	38.44	39.00	38.38	38.75	359700
1999-04-30	38.94	38.94	38.50	38.69	478300
1999-05-03	38.56	39.50	38.50	39.38	268200
1999-05-04	39.38	39.38	39.00	39.13	144600
1999-05-05	39.00	39.50	38.88	39.50	264700
1999-05-06	39.13	39.31	39.00	39.19	175600
1999-05-07	39.25	39.44	38.88	39.25	226800
1999-05-10	39.06	39.81	38.94	39.44	104600
1999-05-11	39.19	39.56	38.94	39.31	144000
1999-05-12	39.31	39.44	39.00	39.38	186500
1999-05-13	39.38	39.94	39.25	39.94	148900
1999-05-14	39.75	39.75	39.00	39.25	182100
1999-05-17	39.31	39.88	39.13	39.69	117800
1999-05-18	39.69	39.81	39.25	39.50	161700
1999-05-19	39.69	39.94	39.63	39.81	118100
1999-05-20	39.75	39.94	39.50	39.88	432500
1999-05-21	39.69	40.31	39.69	40.13	290000
1999-05-24	40.06	40.75	40.06	40.38	257800
1999-05-25	40.38	40.94	40.38	40.69	178400
1999-05-26	40.69	40.81	40.31	40.69	157200
1999-05-27	40.81	40.81	40.00	40.25	284700
1999-05-28	40.19	40.94	40.06	40.94	199200
1999-06-01	40.75	40.75	40.06	40.31	192300
1999-06-02	40.31	40.44	40.19	40.31	300100
1999-06-03	40.44	40.50	40.19	40.50	269200
1999-06-04	40.38	40.50	40.25	40.50	294600
1999-06-07	39.56	40.13	39.50	40.06	341800
1999-06-08	39.75	39.94	39.56	39.75	243400
1999-06-09	39.63	39.75	39.31	39.69	139000
1999-06-10	39.69	39.75	38.81	38.81	197800
1999-06-11	38.81	39.00	38.63	39.00	238700
1999-06-14	39.19	39.50	39.06	39.38	176300
1999-06-15	39.19	40.06	39.19	39.75	177100
1999-06-16	39.75	40.38	39.56	40.13	170800
1999-06-17	40.13	40.25	39.31	39.69	162300
1999-06-18	39.69	39.75	39.44	39.69	313000
1999-06-21	39.63	39.69	39.00	39.13	325400
1999-06-22	39.06	39.69	38.94	39.56	228300
1999-06-23	39.69	39.69	39.13	39.50	181000
1999-06-24	39.50	39.69	39.38	39.44	290700
1999-06-25	39.56	39.75	39.38	39.56	348200
1999-06-28	39.69	39.94	39.56	39.81	362700
1999-06-29	39.56	39.63	39.19	39.38	199900
1999-06-30	39.38	39.44	38.38	38.38	319900
1999-07-01	38.75	39.19	38.38	38.94	226700
1999-07-02	38.94	39.00	38.69	38.94	193000
1999-07-06	38.94	39.25	38.75	39.00	245600
1999-07-07	39.00	39.25	38.63	39.00	191800
1999-07-08	38.94	39.00	38.75	38.81	222700
1999-07-09	39.06	39.06	38.75	39.00	169000
1999-07-12	39.00	39.00	38.63	38.75	117600
1999-07-13	38.63	39.13	38.63	39.06	177500
1999-07-14	39.19	39.19	38.56	38.94	107100
1999-07-15	39.06	39.31	39.00	39.06	93100
1999-07-16	39.13	39.13	38.56	38.88	119900
1999-07-19	38.69	38.94	38.50	38.75	222100
1999-07-20	38.75	39.50	38.69	39.19	200300
1999-07-21	39.00	39.38	39.00	39.38	153000
1999-07-22	39.19	39.44	39.13	39.38	157100
1999-07-23	39.25	39.44	39.25	39.38	167800
1999-07-26	39.38	39.88	39.38	39.56	117700
1999-07-27	39.88	39.88	39.38	39.75	266000
1999-07-28	39.50	39.69	39.31	39.38	212600
1999-07-29	39.25	39.38	38.81	38.94	404800
1999-07-30	38.94	39.25	38.94	39.25	186400
1999-08-02	39.38	39.63	39.00	39.38	167600
1999-08-03	39.38	39.81	39.38	39.63	216300
1999-08-04	39.56	39.81	39.44	39.50	259100
1999-08-05	39.69	39.69	39.38	39.56	352900
1999-08-06	39.63	39.63	38.81	39.19	421500
1999-08-09	39.19	39.44	39.19	39.31	388100
1999-08-10	39.19	39.31	38.81	39.06	270300
1999-08-11	38.94	39.13	38.69	38.81	239700
1999-08-12	38.88	39.00	38.63	38.69	153900
1999-08-13	38.88	38.88	38.56	38.75	184800
1999-08-16	38.69	38.94	38.63	38.88	253400
1999-08-17	39.00	39.13	38.88	39.13	235500
1999-08-18	38.94	39.06	38.63	39.00	148600
1999-08-19	38.81	39.50	38.63	39.50	308000
1999-08-20	39.50	40.00	39.44	39.88	183100
1999-08-23	39.56	40.00	39.56	39.81	213200
1999-08-24	39.69	40.06	39.63	40.00	181000
1999-08-25	39.88	40.75	39.88	40.69	180500
1999-08-26	40.63	40.75	40.44	40.56	221800
1999-08-27	40.31	40.69	40.31	40.44	176500
1999-08-30	40.00	40.50	39.81	39.88	202000
1999-08-31	39.88	40.31	39.81	40.06	151600
1999-09-01	39.81	40.19	39.81	40.13	184200
1999-09-02	40.00	40.19	39.50	40.13	2067800
1999-09-03	39.69	40.50	39.69	40.31	266700
1999-09-07	40.25	40.25	39.50	39.63	157300
1999-09-08	39.38	39.50	39.19	39.25	254800
1999-09-09	39.13	39.19	39.06	39.19	182800
1999-09-10	39.38	39.69	39.31	39.50	145900
1999-09-13	39.31	39.31	39.06	39.25	86100
1999-09-14	39.50	39.50	38.94	38.94	83900
1999-09-15	39.13	39.38	38.88	38.88	85900
1999-09-16	38.63	38.81	38.38	38.50	79500
1999-09-17	38.38	38.81	38.38	38.81	139800
1999-09-20	38.75	38.75	38.38	38.38	107300
1999-09-21	38.13	38.38	37.88	38.00	173700
1999-09-22	38.13	38.31	37.88	38.25	200600
1999-09-23	38.13	38.31	37.75	37.81	147300
1999-09-24	37.56	37.69	37.31	37.44	254400
1999-09-27	37.56	37.94	37.50	37.50	189800
1999-09-28	37.25	37.63	36.88	37.06	291600
1999-09-29	37.13	37.44	37.00	37.25	272700
1999-09-30	37.44	37.81	37.31	37.81	238800
1999-10-01	37.94	38.38	37.56	38.38	325600
1999-10-04	38.13	39.88	38.13	38.94	665400
1999-10-05	38.94	39.00	38.25	38.44	234900
1999-10-06	38.31	38.50	38.06	38.38	138300
1999-10-07	38.19	38.44	37.69	37.81	172600
1999-10-08	37.75	38.25	37.63	38.13	232600
1999-10-11	37.94	38.06	37.13	37.38	91700
1999-10-12	37.31	37.38	36.81	37.25	124700
1999-10-13	37.19	37.38	37.06	37.19	97100
1999-10-14	37.06	37.38	37.00	37.38	818400
1999-10-15	37.38	37.38	36.56	36.56	229400
1999-10-18	36.75	36.94	36.56	36.88	404600
1999-10-19	36.94	36.94	36.38	36.50	349100
1999-10-20	36.50	36.56	36.13	36.44	143300
1999-10-21	36.19	36.31	36.00	36.25	216200
1999-10-22	36.50	36.69	36.13	36.25	386600
1999-10-25	36.00	36.56	35.94	36.19	226400
1999-10-26	36.19	36.94	36.19	36.63	493600
1999-10-27	36.75	37.69	36.69	37.50	188200
1999-10-28	37.69	38.19	37.63	38.00	150900
1999-10-29	38.00	38.25	37.63	37.81	221300
1999-11-01	37.88	38.13	37.81	37.88	146000
1999-11-02	37.94	38.50	37.88	38.06	178600
1999-11-03	38.19	38.19	37.44	37.75	192500
1999-11-04	37.88	38.00	37.25	37.38	102200
1999-11-05	37.81	38.00	37.50	37.50	148400
1999-11-08	37.69	37.69	37.19	37.31	87800
1999-11-09	37.31	37.31	36.94	37.06	206300
1999-11-10	37.06	37.06	36.63	36.81	156100
1999-11-11	36.75	36.88	36.44	36.75	204500
1999-11-12	36.88	37.25	36.75	36.81	243300
1999-11-15	36.50	36.75	36.25	36.44	114200
1999-11-16	36.44	36.75	36.31	36.63	158100
1999-11-17	36.69	36.81	36.19	36.38	193000
1999-11-18	36.13	36.69	36.13	36.50	375100
1999-11-19	36.44	36.50	35.75	35.81	333600
1999-11-22	35.81	35.81	35.06	35.19	294100
1999-11-23	35.19	35.19	34.31	34.44	479900
1999-11-24	34.38	34.38	34.13	34.31	447300
1999-11-26	34.31	34.31	34.06	34.13	104800
1999-11-29	34.00	34.00	33.00	33.38	393000
1999-11-30	33.50	34.69	33.38	34.63	1046600
1999-12-01	34.63	34.88	34.19	34.31	567800
1999-12-02	34.38	34.44	34.19	34.38	583200
1999-12-03	34.63	34.69	34.38	34.50	1501800
1999-12-06	34.13	34.19	33.50	33.75	612800
1999-12-07	33.69	33.94	33.38	33.69	829700
1999-12-08	33.56	33.63	33.25	33.31	264800
1999-12-09	33.31	33.31	32.81	33.00	459000
1999-12-10	33.00	33.13	32.44	32.75	467900
1999-12-13	32.81	32.81	32.19	32.44	444500
1999-12-14	32.44	32.75	32.44	32.50	375900
1999-12-15	32.50	32.81	32.25	32.75	274100
1999-12-16	32.75	32.81	32.38	32.38	385900
1999-12-17	32.50	32.50	32.00	32.38	525500
1999-12-20	32.31	32.88	32.00	32.48	399800
1999-12-21	32.63	33.19	32.63	33.13	536100
1999-12-22	33.13	33.19	33.00	33.06	322000
1999-12-23	33.06	33.19	33.00	33.13	288500
1999-12-27	33.00	33.38	33.00	33.13	216100
1999-12-28	33.19	33.38	33.06	33.19	759900
1999-12-29	33.06	33.19	32.56	32.88	336000
1999-12-30	32.94	33.00	32.69	32.81	447100
1999-12-31	32.88	32.94	32.56	32.75	162100
2000-01-03	32.56	32.63	31.56	32.31	700800
2000-01-04	32.31	32.50	32.19	32.31	455600
2000-01-05	32.31	33.56	32.31	33.56	1293200
2000-01-06	33.56	33.69	33.25	33.44	320400
2000-01-07	33.50	34.00	33.44	33.94	312700
2000-01-10	33.94	34.25	33.63	33.69	483300
2000-01-11	33.63	33.69	33.44	33.63	479200
2000-01-12	33.75	33.88	33.31	33.81	240400
2000-01-13	33.75	34.06	33.63	33.94	235100
2000-01-14	33.88	33.88	33.19	33.44	280900
2000-01-18	33.44	33.44	32.31	32.31	416000
2000-01-19	32.44	33.19	32.38	33.13	406200
2000-01-20	32.94	33.06	32.75	33.00	212300
2000-01-21	33.06	33.25	32.81	33.25	407000
2000-01-24	33.25	33.94	33.25	33.44	342400
2000-01-25	33.38	33.50	32.44	32.63	405900
2000-01-26	32.75	33.25	32.69	33.00	324600
2000-01-27	32.88	33.13	32.75	32.94	291100
2000-01-28	32.69	32.81	32.25	32.31	610400
2000-01-31	32.38	32.81	32.00	32.56	256700
2000-02-01	32.81	32.81	32.31	32.56	185200
2000-02-02	32.81	33.38	32.56	32.56	418500
2000-02-03	32.56	33.44	32.56	32.94	434400
2000-02-04	33.00	33.19	31.75	31.94	378700
2000-02-07	31.94	31.94	31.63	31.75	234900
2000-02-08	31.75	32.44	31.75	31.88	309900
2000-02-09	32.50	32.50	31.50	31.56	328900
2000-02-10	31.56	31.81	31.00	31.13	367100
2000-02-11	31.13	31.38	31.00	31.00	446200
2000-02-14	31.25	31.50	30.88	31.25	261500
2000-02-15	31.25	31.31	31.00	31.13	199700
2000-02-16	31.00	31.19	30.81	30.94	154000
2000-02-17	30.94	30.94	30.44	30.50	186900
2000-02-18	30.50	30.50	29.56	30.25	463200
2000-02-22	30.50	30.63	30.13	30.44	209700
2000-02-23	30.38	30.44	29.69	30.25	292300
2000-02-24	30.25	30.25	28.50	28.88	397900
2000-02-25	28.88	29.19	28.50	28.88	297400
2000-02-28	29.13	30.13	28.88	30.06	652300
2000-02-29	29.94	30.06	29.69	30.00	767000
2000-03-01	29.81	29.94	29.00	29.50	317700
2000-03-02	28.81	29.13	28.56	28.94	580800
2000-03-03	29.00	29.50	28.81	29.19	273600
2000-03-06	29.00	29.00	28.00	28.19	2242900
2000-03-07	27.75	28.38	27.63	27.88	294700
2000-03-08	27.94	28.38	27.75	28.00	489500
2000-03-09	28.00	28.25	27.75	28.06	379700
2000-03-10	28.31	28.31	28.00	28.13	216800
2000-03-13	28.25	28.25	27.88	28.13	252800
2000-03-14	28.13	28.13	27.56	27.81	299800
2000-03-15	27.81	29.19	27.81	29.06	446000
2000-03-16	29.31	30.75	29.19	30.63	483700
2000-03-17	30.38	30.50	30.00	30.13	806100
2000-03-20	30.13	30.50	30.00	30.25	448600
2000-03-21	30.25	30.50	30.25	30.44	508100
2000-03-22	30.44	30.44	29.75	30.13	646400
2000-03-23	29.88	30.69	29.88	30.19	321900
2000-03-24	30.06	30.50	29.88	30.50	338500
2000-03-27	30.63	31.06	30.56	30.94	229200
2000-03-28	31.00	31.13	30.31	30.31	353500
2000-03-29	30.38	31.19	30.38	30.69	369900
2000-03-30	30.94	31.19	30.31	30.63	453500
2000-03-31	30.94	30.94	30.31	30.94	320500
2000-04-03	30.88	31.19	30.63	31.13	496600
2000-04-04	31.06	32.13	31.06	31.94	640600
2000-04-05	31.88	33.00	31.88	32.56	376900
2000-04-06	32.63	32.81	31.94	32.19	366700
2000-04-07	32.19	32.56	31.56	31.63	308300
2000-04-10	31.38	32.38	31.19	31.81	370900
2000-04-11	32.06	32.56	31.75	32.00	164700
2000-04-12	32.25	33.00	32.25	32.38	190400
2000-04-13	32.38	33.88	32.00	33.25	879500
2000-04-14	33.25	33.81	32.56	32.88	220800
2000-04-17	32.63	33.25	32.06	33.25	393700
2000-04-18	33.06	33.56	32.88	33.25	437900
2000-04-19	33.00	33.19	32.44	33.13	257900
2000-04-20	33.19	33.88	33.00	33.88	450500
2000-04-24	33.75	35.00	33.75	34.94	335900
2000-04-25	35.06	36.75	35.00	36.56	737000
2000-04-26	36.75	38.00	36.69	37.88	596800
2000-04-27	37.50	38.00	37.19	37.25	713100
2000-04-28	37.13	37.13	35.94	36.69	354700
2000-05-01	36.44	36.81	36.00	36.44	378500
2000-05-02	36.44	36.75	35.44	35.56	441400
2000-05-03	35.38	35.69	35.00	35.31	235300
2000-05-04	35.06	36.44	34.69	36.25	295200
2000-05-05	35.88	35.88	35.00	35.50	195400
2000-05-08	35.25	37.13	35.19	35.94	361600
2000-05-09	35.88	36.13	35.56	35.94	205600
2000-05-10	35.94	36.63	35.88	36.13	272000
2000-05-11	35.75	37.00	35.75	36.94	225400
2000-05-12	36.69	37.13	36.38	36.56	254900
2000-05-15	36.31	37.31	36.19	36.94	242700
2000-05-16	36.88	37.13	35.81	36.69	249400
2000-05-17	36.56	36.56	35.19	35.63	318800
2000-05-18	35.44	36.75	35.44	36.06	199400
2000-05-19	35.81	36.25	35.25	36.19	259800
2000-05-22	36.38	37.31	36.25	36.81	214900
2000-05-23	36.38	36.81	36.25	36.56	268200
2000-05-24	36.69	37.63	36.56	37.25	260700
2000-05-25	37.06	37.06	36.38	36.88	256100
2000-05-26	36.63	37.63	36.56	36.81	278000
2000-05-30	37.06	37.06	36.25	36.44	214500
2000-05-31	36.56	37.06	36.44	36.69	142800
2000-06-01	36.44	36.81	36.06	36.75	293700
2000-06-02	36.75	36.81	36.00	36.06	159000
2000-06-05	36.00	36.00	34.88	35.19	2485500
2000-06-06	33.88	35.38	33.88	35.25	486400
2000-06-07	35.13	35.31	34.94	35.00	246000
2000-06-08	34.94	35.00	34.00	34.56	738400
2000-06-09	35.06	35.50	34.81	35.44	336200
2000-06-12	35.56	35.94	35.50	35.59	235000
2000-06-13	35.50	36.38	35.50	35.63	219600
2000-06-14	35.75	35.75	34.88	34.94	188800
2000-06-15	35.13	36.25	35.06	35.63	186000
2000-06-16	35.25	36.00	35.25	35.44	399600
2000-06-19	35.19	35.75	35.06	35.38	399100
2000-06-20	35.13	35.44	34.50	35.25	253400
2000-06-21	35.06	35.94	35.06	35.31	244100
2000-06-22	35.00	35.06	34.56	34.94	363500
2000-06-23	35.06	35.44	34.75	35.00	157900
2000-06-26	35.13	36.06	34.94	35.50	1027100
2000-06-27	35.56	35.94	34.56	34.69	350200
2000-06-28	34.63	35.75	34.00	35.56	367100
2000-06-29	35.63	35.75	34.44	34.56	542800
2000-06-30	34.63	35.75	33.31	33.75	695000
2000-07-03	34.06	34.94	34.06	34.88	338900
2000-07-05	34.94	35.63	34.69	34.81	523500
2000-07-06	34.63	35.19	34.50	34.56	236000
2000-07-07	34.63	35.13	34.38	34.88	228500
2000-07-10	35.00	35.50	34.81	35.25	363600
2000-07-11	35.00	35.81	34.69	35.81	272300
2000-07-12	36.00	36.38	35.25	35.88	361300
2000-07-13	35.38	35.81	35.38	35.75	189400
2000-07-14	35.63	36.06	35.00	35.13	201400
2000-07-17	35.13	35.38	35.00	35.22	227200
2000-07-18	35.25	35.94	35.25	35.44	271300
2000-07-19	36.00	36.63	36.00	36.00	425400
2000-07-20	36.50	36.75	36.38	36.50	277800
2000-07-21	36.50	36.63	36.06	36.31	251000
2000-07-24	36.06	36.25	35.50	35.88	218300
2000-07-25	36.00	36.31	35.88	36.13	190800
2000-07-26	35.88	36.31	35.56	35.64	252600
2000-07-27	35.69	36.75	35.63	36.56	454800
2000-07-28	36.63	36.81	36.06	36.38	170200
2000-07-31	36.88	37.00	36.06	36.19	309200
2000-08-01	36.25	37.50	36.19	37.38	548500
2000-08-02	37.38	37.81	37.31	37.63	447500
2000-08-03	37.81	38.88	37.69	38.02	730200
2000-08-04	37.88	38.63	37.00	38.38	378000
2000-08-07	38.25	38.63	37.63	38.58	517800
2000-08-08	38.88	38.94	38.31	38.75	247700
2000-08-09	38.56	38.75	38.38	38.69	373900
2000-08-10	38.88	38.88	38.38	38.64	132000
2000-08-11	38.63	39.19	38.63	38.83	438400
2000-08-14	38.63	39.25	38.38	39.13	287100
2000-08-15	39.00	39.50	38.94	39.25	340300
2000-08-16	38.88	39.63	38.81	39.63	137300
2000-08-17	39.63	40.31	39.56	39.81	283600
2000-08-18	39.75	40.00	39.75	39.94	359000
2000-08-21	39.75	39.94	39.31	39.56	215100
2000-08-22	39.31	39.56	39.19	39.50	141300
2000-08-23	39.25	39.75	39.13	39.56	121100
2000-08-24	39.38	39.44	39.13	39.38	189000
2000-08-25	39.13	39.19	38.88	39.13	269200
2000-08-28	38.75	39.94	38.75	39.63	243300
2000-08-29	39.50	39.69	39.31	39.50	261100
2000-08-30	39.25	40.50	39.25	39.75	274500
2000-08-31	39.75	40.63	39.69	40.45	517700
2000-09-01	40.25	40.38	40.06	40.25	268000
2000-09-05	40.00	41.19	40.00	41.19	390700
2000-09-06	40.94	42.00	40.94	41.94	1501600
2000-09-07	41.50	41.94	41.50	41.94	2313100
2000-09-08	41.81	42.75	41.75	42.72	882300
2000-09-11	42.63	43.38	42.63	42.95	572300
2000-09-12	43.00	43.63	42.88	43.13	648800
2000-09-13	43.06	43.69	42.56	42.75	628600
2000-09-14	42.56	42.56	41.69	42.19	491600
2000-09-15	42.38	42.81	42.19	42.52	974100
2000-09-18	42.13	42.50	41.88	42.44	765100
2000-09-19	42.38	42.38	40.38	40.50	391500
2000-09-20	40.25	40.25	38.75	39.00	720300
2000-09-21	38.88	38.94	37.44	37.94	889800
2000-09-22	37.94	39.56	37.63	39.38	606500
2000-09-25	39.25	39.88	39.00	39.69	292800
2000-09-26	39.75	40.81	39.75	40.56	373200
2000-09-27	40.38	41.38	39.50	41.19	694600
2000-09-28	41.19	42.00	41.13	41.50	383100
2000-09-29	41.56	42.31	41.56	41.89	342500
2000-10-02	42.13	42.50	40.94	42.50	633100
2000-10-03	42.31	42.50	41.19	41.25	434100
2000-10-04	41.25	42.06	39.75	40.13	462400
2000-10-05	40.31	41.13	39.19	39.25	395300
2000-10-06	39.25	39.81	39.00	39.06	422200
2000-10-09	39.06	39.44	38.56	38.69	273700
2000-10-10	39.00	40.06	38.69	39.06	612300
2000-10-11	39.31	39.94	38.75	39.13	537600
2000-10-12	39.06	39.94	38.13	39.44	529600
2000-10-13	39.44	40.00	39.44	40.00	385900
2000-10-16	39.88	41.00	39.88	40.06	261200
2000-10-17	40.06	40.69	40.00	40.13	230900
2000-10-18	40.00	40.31	38.38	38.88	299800
2000-10-19	38.75	38.75	38.00	38.44	253900
2000-10-20	38.38	38.88	37.94	38.06	413800
2000-10-23	37.94	38.63	37.81	38.13	254500
2000-10-24	38.00	38.56	37.88	38.19	482500
2000-10-25	38.44	39.00	37.81	37.88	379300
2000-10-26	37.88	38.06	37.63	37.81	444400
2000-10-27	37.50	38.81	37.38	38.81	268200
2000-10-30	38.94	40.50	38.88	40.44	407900
2000-10-31	40.25	40.31	39.13	39.75	220200
2000-11-01	39.88	40.69	39.88	40.63	476700
2000-11-02	40.75	41.13	40.50	41.06	882400
2000-11-03	41.06	41.50	40.38	40.81	559200
2000-11-06	40.88	41.81	40.75	40.88	502500
2000-11-07	40.81	41.50	40.38	40.75	546600
2000-11-08	40.75	41.13	40.06	40.88	190900
2000-11-09	40.88	41.94	40.88	41.69	473500
2000-11-10	41.69	42.31	41.69	41.88	263000
2000-11-13	41.75	42.69	41.75	41.81	361100
2000-11-14	41.69	41.69	40.81	41.13	396200
2000-11-15	41.06	41.88	40.88	41.38	695800
2000-11-16	41.44	42.06	41.31	42.00	238900
2000-11-17	42.25	42.94	42.06	42.94	202500
2000-11-20	42.81	43.38	42.56	42.81	363400
2000-11-21	42.75	42.94	41.88	42.69	198000
2000-11-22	42.69	43.00	42.19	42.56	146900
2000-11-24	42.50	42.50	41.94	42.19	92800
2000-11-27	42.25	42.31	41.63	42.13	184200
2000-11-28	42.19	42.81	42.06	42.56	128700
2000-11-29	42.31	43.25	42.31	43.19	282200
2000-11-30	43.19	44.44	43.13	44.38	581700
2000-12-01	44.38	44.56	43.75	44.56	867600
2000-12-04	44.19	45.00	44.19	44.69	527400
2000-12-05	44.50	44.50	44.06	44.44	389500
2000-12-06	44.50	45.00	44.31	44.56	595200
2000-12-07	43.88	44.63	43.88	44.31	519300
2000-12-08	44.31	44.31	43.44	44.19	393900
2000-12-11	43.94	43.94	43.06	43.75	257200
2000-12-12	43.75	44.25	43.69	43.88	276500
2000-12-13	43.88	43.94	43.50	43.88	314000
2000-12-14	43.75	43.81	43.25	43.50	278200
2000-12-15	43.25	43.50	43.06	43.19	560400
2000-12-18	43.00	43.75	42.88	43.13	470700
2000-12-19	43.13	44.06	42.88	43.88	280900
2000-12-20	44.06	45.38	43.75	45.25	446200
2000-12-21	45.31	45.88	44.56	45.75	421000
2000-12-22	45.50	45.63	44.75	45.56	265200
2000-12-26	45.81	46.94	45.50	46.81	212500
2000-12-27	46.44	46.88	46.13	46.56	243000
2000-12-28	46.81	46.81	45.75	46.00	319900
2000-12-29	46.25	46.69	45.81	46.31	417600
2001-01-02	45.88	46.00	44.94	45.19	440400
2001-01-03	45.31	45.88	43.06	43.25	361100
2001-01-04	43.19	43.25	39.75	40.06	539100
2001-01-05	39.88	40.94	39.69	40.00	355700
2001-01-08	40.00	41.19	40.00	41.19	431200
2001-01-09	41.19	41.31	40.81	41.13	191800
2001-01-10	41.00	41.38	40.13	40.69	228900
2001-01-11	40.69	40.69	38.94	39.13	491600
2001-01-12	39.38	40.00	38.44	39.63	534200
2001-01-16	39.63	39.63	37.31	39.25	595800
2001-01-17	39.25	40.00	38.88	39.31	460500
2001-01-18	39.44	40.00	39.25	39.69	377100
2001-01-19	39.31	40.75	38.81	40.44	670800
2001-01-22	40.44	41.38	40.25	41.38	780000
2001-01-23	41.44	42.69	40.81	41.13	558400
2001-01-24	41.13	42.06	41.13	41.81	270000
2001-01-25	41.81	42.69	41.44	41.88	412600
2001-01-26	41.88	42.13	40.44	41.38	272900
2001-01-29	41.33	42.10	41.10	41.49	201900
2001-01-30	41.50	41.63	40.70	41.25	197000
2001-01-31	41.24	41.24	40.00	40.78	173300
2001-02-01	41.30	41.45	40.00	40.64	242800
2001-02-02	40.50	40.87	40.01	40.16	388700
2001-02-05	40.17	40.50	39.97	40.20	374400
2001-02-06	40.20	40.41	39.31	40.00	458400
2001-02-07	40.00	40.96	39.74	40.35	416000
2001-02-08	40.60	41.15	40.37	41.00	450400
2001-02-09	40.95	41.69	40.88	41.57	289600
2001-02-12	41.46	42.24	40.80	41.49	416300
2001-02-13	41.54	42.03	40.91	41.57	306900
2001-02-14	41.60	41.96	40.90	41.69	268600
2001-02-15	41.70	41.70	41.09	41.36	292100
2001-02-16	41.61	42.41	41.61	42.00	339200
2001-02-20	41.95	43.00	41.72	42.30	217400
2001-02-21	42.05	43.05	41.91	42.03	341200
2001-02-22	42.23	42.55	41.77	42.25	495200
2001-02-23	42.25	42.55	40.88	41.72	353600
2001-02-26	41.65	42.65	41.58	41.81	210000
2001-02-27	41.75	42.30	41.66	41.97	301500
2001-02-28	41.87	42.30	41.45	42.17	372000
2001-03-01	42.32	42.36	41.90	42.07	333000
2001-03-02	42.20	42.55	41.70	42.45	422600
2001-03-05	42.42	42.71	42.10	42.33	2405400
2001-03-06	42.15	42.15	41.23	41.35	303500
2001-03-07	41.10	41.50	40.71	41.14	322600
2001-03-08	41.24	41.55	41.00	41.41	323600
2001-03-09	41.41	41.46	40.82	41.23	273300
2001-03-12	41.10	41.21	40.33	40.50	544900
2001-03-13	40.31	40.42	39.96	40.00	472600
2001-03-14	40.00	40.00	39.30	39.50	561300
2001-03-15	39.40	40.12	39.31	39.91	322000
2001-03-16	39.40	39.90	39.26	39.42	508900
2001-03-19	39.60	39.79	38.90	39.11	322000
2001-03-20	39.11	40.00	38.73	39.43	472800
2001-03-21	39.40	40.35	39.30	39.30	414100
2001-03-22	39.30	39.46	37.45	38.09	572000
2001-03-23	37.84	38.20	37.36	38.00	293700
2001-03-26	38.20	39.38	38.00	39.16	392200
2001-03-27	40.00	40.10	39.38	39.65	345500
2001-03-28	39.90	40.37	39.00	39.75	305000
2001-03-29	40.00	40.57	38.97	40.53	433000
2001-03-30	41.00	41.51	40.85	40.95	425900
2001-04-02	41.30	42.09	41.00	41.44	452900
2001-04-03	41.36	41.65	40.40	41.53	574600
2001-04-04	41.63	42.17	41.13	41.80	399900
2001-04-05	41.81	41.81	41.05	41.65	415200
2001-04-06	41.50	42.05	40.20	40.69	440700
2001-04-09	40.59	42.14	40.59	41.61	372500
2001-04-10	41.62	42.66	41.62	42.45	360000
2001-04-11	42.35	42.35	41.48	41.90	296300
2001-04-12	41.95	42.29	41.15	41.56	232400
2001-04-16	41.65	42.40	41.65	42.10	261800
2001-04-17	42.10	42.80	42.06	42.69	443500
2001-04-18	42.90	43.15	41.56	42.50	426700
2001-04-19	42.25	42.61	41.50	41.82	280100
2001-04-20	41.67	42.30	41.18	41.57	318000
2001-04-23	41.65	42.31	41.55	41.99	294100
2001-04-24	41.99	42.19	41.58	41.75	456600
2001-04-25	41.74	42.17	41.59	41.92	415600
2001-04-26	42.25	42.68	42.02	42.12	203600
2001-04-27	42.00	42.35	41.62	42.08	167900
2001-04-30	41.90	42.28	41.58	41.97	231700
2001-05-01	42.00	42.19	41.79	41.99	350600
2001-05-02	41.99	42.38	41.31	41.67	377000
2001-05-03	41.42	41.75	40.50	40.79	640900
2001-05-04	40.70	41.63	40.61	41.54	175100
2001-05-07	41.52	41.66	41.30	41.54	114200
2001-05-08	41.40	41.40	41.09	41.22	240600
2001-05-09	41.30	41.55	41.12	41.40	210600
2001-05-10	41.35	41.45	41.12	41.29	243000
2001-05-11	41.30	41.35	41.00	41.15	204400
2001-05-14	41.15	41.80	41.15	41.79	257700
2001-05-15	41.76	41.90	41.63	41.77	256300
2001-05-16	41.75	42.69	41.62	42.65	322500
2001-05-17	42.60	43.00	42.33	42.84	355700
2001-05-18	42.84	42.92	42.45	42.92	368900
2001-05-21	42.92	43.30	42.79	43.30	331800
2001-05-22	43.25	43.39	43.10	43.25	248800
2001-05-23	43.25	44.24	43.25	44.08	561300
2001-05-24	44.33	45.07	44.33	44.60	702100
2001-05-25	44.45	44.59	44.25	44.30	540500
2001-05-29	44.20	45.48	44.02	44.36	449100
2001-05-30	44.25	44.80	44.25	44.49	459400
2001-05-31	44.25	44.75	44.25	44.60	422900
2001-06-01	44.50	44.50	43.90	44.18	486800
2001-06-04	44.00	44.30	43.93	44.29	321200
2001-06-05	44.05	44.14	43.60	43.77	1307700
2001-06-06	43.12	43.23	42.65	42.78	654200
2001-06-07	42.73	42.74	42.00	42.40	315600
2001-06-08	42.40	42.97	42.05	42.90	305200
2001-06-11	42.89	43.25	42.89	43.21	393000
2001-06-12	43.00	43.66	43.00	43.58	280100
2001-06-13	43.57	43.68	42.95	43.09	344300
2001-06-14	42.84	42.84	41.65	41.75	293900
2001-06-15	41.30	43.18	41.26	42.65	500800
2001-06-18	42.65	43.25	42.50	42.60	334800
2001-06-19	42.25	43.15	42.25	43.15	203100
2001-06-20	43.25	43.57	42.66	43.20	267100
2001-06-21	43.25	43.25	41.65	41.98	397000
2001-06-22	41.90	42.38	41.69	42.19	287400
2001-06-25	42.20	42.44	41.88	41.90	177200
2001-06-26	41.94	42.46	41.66	42.32	730100
2001-06-27	42.30	42.80	42.30	42.73	286900
2001-06-28	43.05	43.24	42.62	42.75	239900
2001-06-29	43.15	43.15	42.45	42.70	485500
2001-07-02	42.75	43.45	42.64	43.45	498700
2001-07-03	42.90	43.20	42.61	42.64	417500
2001-07-05	42.65	42.90	42.50	42.80	455100
2001-07-06	42.80	42.89	42.35	42.48	458200
2001-07-09	42.28	42.88	42.21	42.39	317500
2001-07-10	42.25	42.50	42.10	42.36	355800
2001-07-11	42.56	42.56	41.75	42.00	332700
2001-07-12	41.75	41.83	41.27	41.70	228500
2001-07-13	41.65	41.70	40.85	41.09	654800
2001-07-16	41.09	41.35	40.74	40.85	423300
2001-07-17	40.95	41.00	40.28	40.35	247700
2001-07-18	40.45	40.60	39.90	40.03	512800
2001-07-19	40.07	40.44	40.01	40.44	420800
2001-07-20	40.44	40.60	39.35	39.67	735800
2001-07-23	39.50	39.50	38.20	38.60	468300
2001-07-24	38.33	38.33	37.54	37.70	1002000
2001-07-25	37.70	38.78	37.39	38.65	863500
2001-07-26	38.60	39.38	38.20	39.29	351700
2001-07-27	39.04	39.31	38.34	39.13	276600
2001-07-30	39.40	39.40	38.48	39.29	360800
2001-07-31	38.60	39.64	38.58	39.29	348100
2001-08-01	39.29	40.00	39.11	39.73	303500
2001-08-02	39.65	40.57	39.46	40.22	274700
2001-08-03	40.25	40.60	39.85	40.40	258800
2001-08-06	40.02	40.15	39.31	39.52	240500
2001-08-07	39.85	40.45	39.45	39.66	458800
2001-08-08	39.60	39.76	39.10	39.11	146500
2001-08-09	38.90	39.65	38.90	39.58	129100
2001-08-10	39.33	40.20	39.16	39.96	148300
2001-08-13	40.00	40.07	39.51	39.65	168500
2001-08-14	39.72	39.96	39.45	39.70	141600
2001-08-15	39.80	39.99	39.25	39.45	181200
2001-08-16	39.55	39.95	39.15	39.78	180100
2001-08-17	39.65	39.99	39.54	39.90	171700
2001-08-20	39.85	40.25	39.80	40.01	176900
2001-08-21	40.10	41.20	40.00	40.55	333200
2001-08-22	40.55	41.15	40.38	40.88	283700
2001-08-23	40.75	41.32	40.75	41.30	177100
2001-08-24	41.28	41.53	41.03	41.23	288200
2001-08-27	41.25	41.70	41.25	41.52	212500
2001-08-28	41.72	41.75	41.10	41.51	280400
2001-08-29	41.60	41.81	41.43	41.71	254900
2001-08-30	41.91	42.20	41.52	41.66	438300
2001-08-31	41.66	41.79	41.15	41.25	550100
2001-09-04	41.25	41.77	41.22	41.73	262700
2001-09-05	41.58	41.65	41.31	41.50	236100
2001-09-06	41.45	41.64	41.30	41.43	3401600
2001-09-07	40.79	41.30	40.62	41.11	3598500
2001-09-10	41.18	41.20	40.05	40.25	392200
2001-09-17	39.90	40.41	39.25	40.26	351300
2001-09-18	40.01	40.75	39.79	40.65	202500
2001-09-19	40.70	41.11	39.61	39.75	496500
2001-09-20	39.35	40.28	39.25	40.05	446100
2001-09-21	39.30	40.19	38.80	38.85	527700
2001-09-24	38.90	39.05	37.95	37.95	433400
2001-09-25	38.00	38.20	37.60	37.99	426400
2001-09-26	37.90	37.90	37.15	37.33	480300
2001-09-27	37.30	37.39	36.53	37.10	431800
2001-09-28	37.10	38.40	37.10	38.40	467300
2001-10-01	38.60	39.00	37.80	38.92	496500
2001-10-02	38.92	39.81	38.82	39.71	328800
2001-10-03	39.94	40.60	39.70	40.56	342000
2001-10-04	40.60	40.85	40.25	40.65	452800
2001-10-05	40.88	41.31	40.55	41.25	356200
2001-10-08	41.00	41.09	40.50	40.78	202600
2001-10-09	40.79	40.80	39.55	39.80	197300
2001-10-10	39.81	39.96	39.38	39.90	217200
2001-10-11	40.20	40.20	39.00	39.10	365500
2001-10-12	39.00	39.13	38.60	39.02	295900
2001-10-15	39.10	39.30	38.77	39.03	277500
2001-10-16	39.10	39.53	39.05	39.41	232100
2001-10-17	39.40	39.86	39.40	39.75	494900
2001-10-18	39.90	39.90	39.30	39.40	499200
2001-10-19	39.30	39.80	38.95	39.65	307300
2001-10-22	39.55	39.94	39.20	39.74	251700
2001-10-23	39.74	39.98	39.50	39.80	371400
2001-10-24	40.00	40.00	39.31	39.53	379700
2001-10-25	39.15	40.40	39.10	40.25	361000
2001-10-26	40.20	40.20	39.20	39.70	253600
2001-10-29	39.92	39.92	39.20	39.57	787300
2001-10-30	39.82	40.20	39.57	40.20	479300
2001-10-31	40.85	40.85	40.01	40.10	409900
2001-11-01	40.40	40.54	39.76	40.40	324100
2001-11-02	40.40	40.50	39.55	40.12	374800
2001-11-05	40.37	41.20	40.37	41.15	476300
2001-11-06	41.15	41.69	40.81	41.65	505200
2001-11-07	41.70	41.84	41.15	41.34	204100
2001-11-08	41.15	42.10	41.10	42.00	370800
2001-11-09	42.27	42.33	41.69	42.26	484000
2001-11-12	42.30	42.30	41.55	42.07	315500
2001-11-13	42.25	42.25	41.60	42.15	268600
2001-11-14	41.70	41.99	41.02	41.11	538500
2001-11-15	40.79	41.25	40.25	40.42	513000
2001-11-16	40.48	40.75	40.23	40.61	290600
2001-11-19	40.61	40.61	39.80	40.54	473100
2001-11-20	40.50	41.31	40.33	41.17	440100
2001-11-21	40.95	40.95	40.00	40.43	399900
2001-11-23	40.50	40.79	40.15	40.72	160600
2001-11-26	41.00	41.00	40.77	41.00	317400
2001-11-27	41.00	41.30	40.55	40.99	231200
2001-11-28	40.99	41.21	40.15	40.30	494200
2001-11-29	40.20	40.64	39.84	40.64	303400
2001-11-30	40.64	41.15	40.64	40.88	484500
2001-12-03	41.05	41.15	40.45	41.06	324000
2001-12-04	41.25	41.26	40.70	41.20	724400
2001-12-05	41.52	41.52	41.05	41.28	395400
2001-12-06	40.60	40.68	40.25	40.49	506100
2001-12-07	40.45	41.00	40.29	40.88	290900
2001-12-10	40.65	40.86	40.04	40.10	276700
2001-12-11	40.15	40.21	39.15	39.32	320700
2001-12-12	39.43	39.68	38.89	39.67	443800
2001-12-13	39.67	40.30	39.46	40.00	271300
2001-12-14	39.95	40.40	39.70	40.32	382400
2001-12-17	40.32	40.35	39.90	40.06	258000
2001-12-18	40.30	40.99	40.30	40.94	278900
2001-12-19	40.94	41.80	40.54	41.80	503600
2001-12-20	41.55	41.56	40.63	41.27	278000
2001-12-21	41.40	41.45	40.80	41.13	380700
2001-12-24	41.15	41.90	41.15	41.78	151800
2001-12-26	41.95	42.58	41.82	42.30	238600
2001-12-27	42.25	42.73	42.10	42.30	262500
2001-12-28	42.63	42.63	41.84	42.38	225000
2001-12-31	42.48	42.90	42.19	42.30	307900
2002-01-02	42.35	42.79	41.49	42.75	290800
2002-01-03	42.90	42.90	42.20	42.59	245300
2002-01-04	42.65	42.70	41.93	42.30	243000
2002-01-07	42.30	42.50	42.00	42.48	295600
2002-01-08	42.30	42.36	42.09	42.25	326800
2002-01-09	42.25	43.19	42.02	42.95	567900
2002-01-10	43.00	43.15	42.68	43.09	367900
2002-01-11	43.09	43.18	42.75	42.94	395900
2002-01-14	43.15	43.46	42.96	43.30	428300
2002-01-15	43.34	43.74	43.33	43.53	378800
2002-01-16	43.54	43.85	43.44	43.52	333600
2002-01-17	43.52	43.56	43.08	43.24	462800
2002-01-18	43.22	43.49	43.05	43.47	290700
2002-01-22	43.85	43.85	42.93	43.07	287700
2002-01-23	43.40	43.40	42.65	42.98	278100
2002-01-24	43.00	43.13	42.50	42.73	342400
2002-01-25	42.93	42.93	42.40	42.71	321200
2002-01-28	42.65	42.78	42.52	42.66	160400
2002-01-29	42.85	43.09	42.23	42.32	344400
2002-01-30	42.25	42.45	41.65	42.35	257000
2002-01-31	42.35	42.87	41.87	42.87	500000
2002-02-01	42.55	43.05	42.54	43.00	410200
2002-02-04	43.00	43.57	42.80	43.15	414500
2002-02-05	43.15	43.20	42.30	42.58	530900
2002-02-06	42.55	42.67	41.94	42.45	683900
2002-02-07	42.25	42.51	42.08	42.30	462900
2002-02-08	42.25	42.50	42.00	42.50	321400
2002-02-11	42.40	42.40	41.74	42.33	411400
2002-02-12	42.30	42.42	41.90	42.37	725100
2002-02-13	42.40	42.75	42.05	42.29	837200
2002-02-14	42.05	42.05	41.64	41.79	504400
2002-02-15	41.79	42.19	41.52	42.00	425700
2002-02-19	41.75	41.99	40.94	41.14	1272200
2002-02-20	40.95	40.98	40.00	40.97	1051600
2002-02-21	40.97	41.09	40.40	40.53	862700
2002-02-22	40.53	40.53	40.05	40.40	1420900
2002-02-25	40.25	40.26	39.62	39.92	1414700
2002-02-26	39.99	40.03	39.50	39.50	1973200
2002-02-27	39.75	40.70	39.75	40.60	3970200
2002-02-28	40.77	40.97	40.42	40.74	960000
2002-03-01	41.00	41.50	40.90	41.42	1018200
2002-03-04	41.35	42.06	41.17	42.06	900000
2002-03-05	41.91	42.54	41.72	42.45	806800
2002-03-06	42.80	43.35	42.41	43.35	1865200
2002-03-07	42.55	43.00	42.05	42.26	1671100
2002-03-08	42.30	42.38	41.49	41.54	780600
2002-03-11	41.50	41.99	41.15	41.58	402900
2002-03-12	41.75	41.75	41.15	41.25	665500
2002-03-13	40.95	41.60	40.91	41.37	500100
2002-03-14	41.10	41.41	41.03	41.25	655900
2002-03-15	41.12	41.30	40.84	40.84	896600
2002-03-18	40.60	40.92	40.35	40.90	541500
2002-03-19	41.00	41.36	40.98	41.17	420000
2002-03-20	41.12	41.24	40.60	41.20	470300
2002-03-21	41.20	41.70	41.10	41.69	481500
2002-03-22	41.50	41.83	41.43	41.56	625900
2002-03-25	41.56	41.61	41.11	41.48	478600
2002-03-26	41.60	41.80	41.32	41.60	428900
2002-03-27	41.61	42.23	41.40	42.23	638200
2002-03-28	42.60	42.75	42.30	42.75	419700
2002-04-01	42.65	42.65	42.05	42.16	318400
2002-04-02	42.14	42.30	41.97	42.19	425400
2002-04-03	42.20	42.26	42.00	42.20	450500
2002-04-04	42.20	42.75	42.13	42.35	262900
2002-04-05	42.30	42.54	42.10	42.17	285400
2002-04-08	41.97	42.46	41.82	42.46	476000
2002-04-09	42.47	42.47	41.95	42.15	338700
2002-04-10	42.15	42.90	41.95	42.90	317500
2002-04-11	42.90	42.90	42.01	42.10	585700
2002-04-12	42.00	42.19	41.76	42.19	312900
2002-04-15	42.00	42.10	41.75	41.80	329200
2002-04-16	42.03	42.24	41.85	42.05	405900
2002-04-17	42.06	42.35	41.92	42.14	309200
2002-04-18	42.15	42.44	41.99	42.39	209700
2002-04-19	42.44	42.59	42.25	42.58	204200
2002-04-22	42.58	42.68	42.28	42.54	259100
2002-04-23	42.70	43.23	42.55	42.85	488000
2002-04-24	42.85	43.04	42.64	42.73	284900
2002-04-25	42.60	42.61	42.05	42.32	275400
2002-04-26	42.57	42.57	41.55	41.90	437900
2002-04-29	41.75	41.98	41.45	41.60	648600
2002-04-30	41.50	41.85	41.40	41.76	832800
2002-05-01	42.00	42.10	41.60	41.88	315000
2002-05-02	42.00	42.01	41.48	41.90	364900
2002-05-03	42.15	42.24	41.55	42.00	239400
2002-05-06	42.29	42.80	41.86	42.20	371500
2002-05-07	42.56	42.56	41.92	42.21	336500
2002-05-08	42.20	42.77	41.77	42.74	388700
2002-05-09	42.74	43.11	42.60	42.77	312800
2002-05-10	42.80	43.09	42.50	42.65	669300
2002-05-13	42.66	43.15	42.39	43.02	331700
2002-05-14	43.02	43.57	42.95	43.55	567300
2002-05-15	43.30	43.70	43.10	43.43	478500
2002-05-16	43.44	43.46	43.01	43.27	620800
2002-05-17	43.20	43.43	42.71	43.40	670900
2002-05-20	43.30	44.21	43.25	43.99	557400
2002-05-21	43.99	44.50	43.90	44.15	352200
2002-05-22	44.15	44.98	44.15	44.98	381900
2002-05-23	44.98	45.25	44.70	45.13	485600
2002-05-24	45.13	45.19	44.51	44.85	333700
2002-05-28	44.55	44.91	44.35	44.60	271200
2002-05-29	44.50	44.61	43.91	44.02	335500
2002-05-30	43.95	44.20	43.42	43.57	257100
2002-05-31	43.60	43.95	43.50	43.72	592700
2002-06-03	43.72	43.74	42.73	42.77	572500
2002-06-04	43.00	43.25	42.83	43.00	1143900
2002-06-05	43.05	43.05	42.23	42.67	931600
2002-06-06	42.13	42.28	41.14	41.22	481200
2002-06-07	41.02	41.03	40.20	40.48	750400
2002-06-10	40.60	41.13	40.38	40.98	482500
2002-06-11	40.98	41.54	40.95	40.99	462500
2002-06-12	41.14	41.66	41.12	41.49	333100
2002-06-13	41.52	42.15	41.44	41.54	328400
2002-06-14	41.69	41.69	40.71	41.29	352600
2002-06-17	41.25	41.70	41.05	41.70	350800
2002-06-18	41.80	42.30	41.80	42.15	441200
2002-06-19	42.10	42.60	41.70	41.77	296500
2002-06-20	42.05	42.50	41.75	41.98	460100
2002-06-21	41.60	42.45	41.55	42.35	990300
2002-06-24	42.45	42.60	41.60	41.99	377100
2002-06-25	42.00	42.10	41.49	41.70	507800
2002-06-26	41.71	41.94	41.29	41.86	500900
2002-06-27	42.15	42.45	41.76	42.45	603900
2002-06-28	42.60	43.09	42.52	43.01	405800
2002-07-01	42.99	43.10	42.44	42.47	447900
2002-07-02	42.25	42.38	41.60	41.88	437200
2002-07-03	41.70	42.35	41.41	41.53	411300
2002-07-05	41.50	42.28	41.17	42.28	179700
2002-07-08	42.25	42.35	41.90	42.21	478600
2002-07-09	42.21	42.55	40.70	40.70	418100
2002-07-10	40.65	40.84	38.86	39.03	678300
2002-07-11	38.80	40.35	38.50	40.03	547000
2002-07-12	39.80	40.18	38.85	40.15	1213000
2002-07-15	39.90	41.37	38.30	41.37	1209000
2002-07-16	41.27	41.75	39.93	40.06	1099800
2002-07-17	40.26	41.12	39.86	40.27	1066600
2002-07-18	40.12	40.40	39.78	39.81	676400
2002-07-19	39.56	39.57	37.60	37.98	877900
2002-07-22	38.25	38.80	37.76	38.66	783800
2002-07-23	38.75	39.10	36.35	36.55	1040000
2002-07-24	34.75	39.87	34.72	39.75	1212200
2002-07-25	39.65	42.00	39.06	41.73	1001500
2002-07-26	41.73	42.09	40.92	41.21	809200
2002-07-29	42.45	42.50	41.20	41.50	886100
2002-07-30	41.35	44.31	41.29	43.83	1135400
2002-07-31	43.83	44.75	42.05	43.70	1281200
2002-08-01	43.65	44.35	42.61	43.03	960000
2002-08-02	43.25	43.55	42.60	42.92	544700
2002-08-05	42.82	44.26	42.66	43.07	776400
2002-08-06	43.27	44.49	43.22	43.88	629100
2002-08-07	44.35	44.51	43.65	44.00	535300
2002-08-08	44.05	44.35	42.97	44.20	495200
2002-08-09	44.30	44.60	43.53	44.19	770400
2002-08-12	43.99	45.00	43.65	44.99	476700
2002-08-13	44.99	44.99	43.58	43.63	777200
2002-08-14	43.63	44.59	43.33	44.50	619700
2002-08-15	44.60	44.89	43.81	44.05	691900
2002-08-16	44.00	44.05	43.58	43.94	488800
2002-08-19	43.78	44.22	43.63	43.99	603300
2002-08-20	44.00	44.39	43.60	44.02	403500
2002-08-21	44.05	44.80	43.75	44.77	707000
2002-08-22	44.90	45.14	44.63	44.73	932600
2002-08-23	44.73	44.73	44.00	44.01	574100
2002-08-26	44.10	44.60	44.10	44.44	758400
2002-08-27	44.55	45.05	44.21	44.35	780100
2002-08-28	44.25	44.74	44.03	44.45	722800
2002-08-29	44.40	44.47	43.68	43.76	523000
2002-08-30	43.66	44.57	43.38	44.05	491300
2002-09-03	43.80	43.81	42.73	42.85	885400
2002-09-04	41.45	43.15	41.20	42.20	2420000
2002-09-05	42.22	42.70	42.22	42.67	2638100
2002-09-06	42.80	43.58	42.78	43.42	1119300
2002-09-09	43.00	43.05	42.49	42.76	1031700
2002-09-10	42.80	42.80	42.01	42.24	885000
2002-09-11	42.20	42.58	41.56	42.08	340100
2002-09-12	42.06	42.14	40.75	40.90	425500
2002-09-13	40.70	42.00	40.55	41.73	546500
2002-09-16	41.50	42.13	41.01	42.04	540100
2002-09-17	42.34	42.44	41.10	41.15	540700
2002-09-18	41.16	42.85	41.00	42.53	726700
2002-09-19	42.37	42.75	41.80	42.51	789900
2002-09-20	42.51	42.52	41.04	42.07	1248800
2002-09-23	42.07	42.22	41.06	41.65	602400
2002-09-24	41.30	41.48	40.35	41.01	757900
2002-09-25	41.26	42.55	41.06	41.75	738200
2002-09-26	41.90	42.99	41.90	42.85	772900
2002-09-27	42.74	42.85	41.55	41.88	797700
2002-09-30	41.87	42.13	41.03	41.65	1376000
2002-10-01	41.65	42.69	41.15	42.40	1426700
2002-10-02	42.40	42.68	41.53	41.78	525000
2002-10-03	41.80	42.35	41.40	41.87	543200
2002-10-04	41.88	41.88	40.56	41.10	894700
2002-10-07	41.10	42.29	40.95	41.27	752800
2002-10-08	41.27	41.79	39.35	40.90	1352100
2002-10-09	40.91	40.95	38.75	38.76	1402400
2002-10-10	39.41	41.20	39.22	40.87	1851900
2002-10-11	41.80	41.83	40.40	41.00	1202300
2002-10-14	41.01	41.40	39.45	41.05	934300
2002-10-15	41.70	41.70	41.20	41.37	743700
2002-10-16	41.37	41.56	40.50	40.75	567400
2002-10-17	41.40	41.75	40.61	41.35	713400
2002-10-18	40.20	41.35	39.41	40.80	1434100
2002-10-21	40.84	41.74	40.55	41.51	806900
2002-10-22	41.10	42.00	40.01	40.48	1041800
2002-10-23	40.85	41.18	40.20	40.45	951900
2002-10-24	40.50	40.90	40.13	40.26	1419500
2002-10-25	40.38	40.62	40.05	40.39	575300
2002-10-28	40.65	41.10	40.31	40.62	775700
2002-10-29	40.65	40.95	39.74	40.31	718500
2002-10-30	40.41	40.82	40.20	40.49	551300
2002-10-31	40.60	40.84	40.19	40.40	540900
2002-11-01	40.35	40.55	40.13	40.50	899400
2002-11-04	40.51	41.65	40.22	41.35	1427500
2002-11-05	41.20	41.20	40.75	41.06	845900
2002-11-06	41.15	41.50	41.09	41.25	657500
2002-11-07	41.08	41.08	39.75	40.00	715500
2002-11-08	39.90	40.57	39.40	39.66	475800
2002-11-11	39.66	39.90	39.06	39.89	484200
2002-11-12	40.05	40.30	39.15	39.26	775200
2002-11-13	39.27	40.05	39.27	39.90	464600
2002-11-14	40.15	40.43	39.70	39.92	810800
2002-11-15	39.95	40.25	39.60	40.23	794800
2002-11-18	40.90	40.90	40.13	40.29	773300
2002-11-19	40.14	40.42	39.95	40.25	337900
2002-11-20	40.15	40.51	39.71	40.29	427000
2002-11-21	40.39	40.76	40.25	40.52	539900
2002-11-22	40.67	41.20	40.36	41.13	902500
2002-11-25	41.13	41.40	40.60	41.20	1092400
2002-11-26	41.21	41.34	41.00	41.13	575700
2002-11-27	41.20	41.39	41.06	41.36	698700
2002-11-29	41.40	41.41	41.20	41.35	267100
2002-12-02	40.90	41.42	40.90	41.30	766500
2002-12-03	41.31	42.08	41.30	42.00	735100
2002-12-04	41.60	42.00	40.89	40.97	910900
2002-12-05	41.05	41.43	40.56	40.95	565000
2002-12-06	40.80	40.80	40.32	40.71	540300
2002-12-09	40.10	40.85	40.10	40.33	693000
2002-12-10	40.31	40.58	40.07	40.49	365300
2002-12-11	40.47	40.90	40.25	40.74	442000
2002-12-12	40.90	41.30	40.72	41.29	462300
2002-12-13	41.30	42.10	41.29	41.95	721800
2002-12-16	41.96	41.96	40.55	41.25	1931900
2002-12-17	41.24	41.60	41.21	41.45	648200
2002-12-18	41.25	41.60	41.10	41.52	449900
2002-12-19	41.53	41.61	41.00	41.58	1683200
2002-12-20	41.60	42.33	41.51	41.65	1700400
2002-12-23	41.55	41.88	40.82	40.94	659300
2002-12-24	41.02	41.11	40.85	40.93	228100
2002-12-26	41.09	41.54	41.01	41.47	348300
2002-12-27	41.47	41.57	41.22	41.43	386200
2002-12-30	41.58	41.89	41.33	41.82	489000
2002-12-31	41.90	42.04	41.47	41.57	432500
2003-01-02	41.75	42.28	41.50	42.28	480000
2003-01-03	42.30	42.86	42.16	42.86	548000
2003-01-06	43.10	44.73	43.01	44.69	1117700
2003-01-07	44.70	44.70	43.00	43.15	949600
2003-01-08	42.95	43.55	42.95	43.23	447100
2003-01-09	42.76	43.00	42.16	42.27	1017700
2003-01-10	42.26	42.26	41.86	41.99	679000
2003-01-13	42.00	42.00	41.11	41.15	1480100
2003-01-14	41.16	41.16	40.21	40.70	3810700
2003-01-15	41.05	41.50	41.00	41.35	3213600
2003-01-16	41.50	41.50	41.17	41.28	1127400
2003-01-17	41.35	41.40	40.83	41.06	797200
2003-01-21	41.30	41.33	40.79	40.80	590200
2003-01-22	40.85	40.91	40.12	40.60	868300
2003-01-23	40.60	40.98	40.55	40.75	569300
2003-01-24	40.35	40.76	39.87	40.04	677900
2003-01-27	40.05	40.05	38.90	39.07	1035300
2003-01-28	39.44	39.84	39.38	39.60	1003900
2003-01-29	39.52	39.90	39.22	39.74	768100
2003-01-30	39.74	40.00	39.35	39.40	829500
2003-01-31	39.40	39.71	39.15	39.33	977400
2003-02-03	39.45	39.92	39.38	39.70	554000
2003-02-04	39.70	39.70	39.25	39.31	620100
2003-02-05	39.55	39.59	39.21	39.30	538700
2003-02-06	39.30	39.62	39.21	39.29	439100
2003-02-07	39.42	39.59	38.42	38.43	663800
2003-02-10	38.49	39.03	38.49	38.95	611400
2003-02-11	38.68	39.10	37.95	38.07	879800
2003-02-12	38.27	38.42	37.43	37.95	1035800
2003-02-13	38.01	39.05	37.57	38.80	1018800
2003-02-14	39.70	39.75	39.07	39.74	1094900
2003-02-18	39.94	39.94	39.50	39.80	579100
2003-02-19	39.87	39.94	39.15	39.35	854200
2003-02-20	39.45	39.77	39.18	39.26	545400
2003-02-21	39.30	39.95	39.15	39.50	443900
2003-02-24	39.56	39.67	38.90	38.90	564300
2003-02-25	38.90	39.39	38.66	39.31	580200
2003-02-26	39.06	39.30	38.56	38.78	540300
2003-02-27	38.85	39.31	38.85	38.95	550700
2003-02-28	39.10	39.18	38.75	38.99	464500
2003-03-03	39.15	39.46	39.00	39.14	312100
2003-03-04	39.14	39.18	38.78	38.88	299500
2003-03-05	38.94	39.26	38.73	39.26	446500
2003-03-06	39.27	39.48	38.88	39.40	451800
2003-03-07	39.41	39.45	39.05	39.38	1504700
2003-03-10	38.84	38.92	38.60	38.75	1003900
2003-03-11	38.86	39.17	38.33	38.35	485400
2003-03-12	38.35	38.38	37.87	38.14	553300
2003-03-13	38.50	38.59	38.27	38.43	740300
2003-03-14	38.75	38.80	38.45	38.75	570900
2003-03-17	38.75	39.52	38.75	39.52	658600
2003-03-18	39.53	39.60	39.25	39.43	593900
2003-03-19	39.70	39.93	39.33	39.54	469700
2003-03-20	39.50	39.99	39.50	39.81	628700
2003-03-21	40.29	40.29	39.89	40.00	1063400
2003-03-24	40.01	40.05	39.11	39.19	533600
2003-03-25	39.32	39.74	39.17	39.51	691800
2003-03-26	39.40	39.60	38.82	39.20	819100
2003-03-27	39.08	39.26	38.72	39.26	422000
2003-03-28	39.26	39.37	39.07	39.24	413600
2003-03-31	39.24	39.24	38.85	39.05	582300
2003-04-01	39.15	39.22	38.89	39.19	428100
2003-04-02	39.31	39.35	39.10	39.30	429900
2003-04-03	39.32	39.41	39.07	39.20	337400
2003-04-04	39.28	39.79	39.23	39.78	504100
2003-04-07	40.08	40.26	39.60	39.70	674600
2003-04-08	39.71	40.00	39.64	39.86	339500
2003-04-09	40.00	40.20	39.51	39.60	500300
2003-04-10	39.59	40.07	39.55	40.00	320300
2003-04-11	40.20	40.26	39.63	39.73	373200
2003-04-14	39.72	40.15	39.72	40.05	251100
2003-04-15	39.90	40.53	39.89	40.50	391200
2003-04-16	40.31	40.45	40.00	40.07	477800
2003-04-17	40.15	40.29	40.00	40.04	505600
2003-04-21	40.30	40.46	40.20	40.35	411300
2003-04-22	40.30	40.95	40.17	40.84	648300
2003-04-23	40.70	40.79	40.34	40.60	408200
2003-04-24	40.50	41.05	40.40	40.78	648600
2003-04-25	40.78	40.78	40.35	40.49	485100
2003-04-28	40.49	41.15	40.49	41.12	413700
2003-04-29	41.25	41.27	40.80	40.96	555500
2003-04-30	41.17	41.34	40.80	40.98	520700
2003-05-01	40.83	41.12	40.40	40.65	314100
2003-05-02	40.60	41.19	40.60	41.17	610600
2003-05-05	41.17	41.33	40.97	41.31	424900
2003-05-06	41.30	41.49	41.10	41.32	410900
2003-05-07	41.15	41.56	41.11	41.56	439000
2003-05-08	41.30	41.69	41.25	41.50	433400
2003-05-09	41.65	42.05	41.46	41.94	473900
2003-05-12	41.90	42.00	41.59	41.86	347600
2003-05-13	41.85	41.90	41.64	41.72	308000
2003-05-14	41.80	41.97	41.62	41.78	325600
2003-05-15	41.98	42.32	41.80	42.22	734600
2003-05-16	42.30	43.01	42.30	43.01	979400
2003-05-19	43.25	43.25	42.86	42.87	744100
2003-05-20	43.00	43.40	43.00	43.38	595600
2003-05-21	43.17	43.18	42.79	43.01	802800
2003-05-22	43.09	43.77	43.05	43.45	849500
2003-05-23	43.55	45.26	43.53	45.10	1734900
2003-05-27	45.05	46.50	44.92	46.49	1432300
2003-05-28	46.30	46.40	45.70	45.95	1297400
2003-05-29	45.86	46.18	44.68	45.09	855700
2003-05-30	45.05	45.78	45.03	45.50	687700
2003-06-02	45.50	45.81	45.40	45.60	560400
2003-06-03	45.60	46.00	45.30	45.80	691900
2003-06-04	45.91	46.12	45.63	45.91	599100
2003-06-05	45.89	45.90	45.41	45.49	976800
2003-06-06	45.60	45.77	45.08	45.18	2445500
2003-06-09	44.65	44.85	44.25	44.40	1337700
2003-06-10	44.46	44.57	44.17	44.38	647900
2003-06-11	44.40	44.60	44.27	44.60	791800
2003-06-12	44.66	44.86	44.51	44.80	532800
2003-06-13	44.97	45.00	44.56	44.90	510700
2003-06-16	44.93	45.39	44.87	45.39	612300
2003-06-17	45.39	45.51	44.99	45.45	619800
2003-06-18	45.40	45.78	45.32	45.78	502100
2003-06-19	45.80	45.96	45.17	45.17	793000
2003-06-20	45.10	45.45	44.89	45.00	769500
2003-06-23	45.00	45.16	44.50	44.50	401400
2003-06-24	44.60	44.74	44.24	44.26	455400
2003-06-25	44.46	45.00	44.00	44.10	504300
2003-06-26	44.30	44.62	44.12	44.32	316900
2003-06-27	44.45	44.63	44.09	44.09	359400
2003-06-30	44.19	44.37	43.90	44.10	385500
2003-07-01	44.10	44.28	43.79	44.10	540000
2003-07-02	44.15	44.80	44.11	44.73	497100
2003-07-03	44.67	44.69	44.26	44.43	173600
2003-07-07	44.60	44.71	44.27	44.40	318000
2003-07-08	44.40	44.40	43.88	44.20	442700
2003-07-09	44.07	44.08	43.44	43.50	405600
2003-07-10	43.45	43.51	42.86	43.26	451600
2003-07-11	43.35	43.78	43.27	43.49	603100
2003-07-14	43.74	44.03	43.47	43.55	635200
2003-07-15	43.56	43.56	42.84	42.85	786500
2003-07-16	42.92	42.96	42.00	42.19	611100
2003-07-17	42.18	42.22	41.80	41.99	585500
2003-07-18	42.00	42.42	41.84	42.24	621200
2003-07-21	42.37	42.39	41.79	41.80	537100
2003-07-22	42.08	42.55	41.82	42.40	628300
2003-07-23	42.40	42.68	42.33	42.57	539600
2003-07-24	42.62	42.85	42.48	42.62	504900
2003-07-25	42.62	42.79	42.45	42.65	319600
2003-07-28	42.65	42.65	42.35	42.45	592300
2003-07-29	42.45	42.60	42.05	42.21	542800
2003-07-30	42.20	42.20	41.56	41.94	747900
2003-07-31	42.04	42.21	41.75	41.76	684100
2003-08-01	41.55	41.80	41.30	41.69	1055500
2003-08-04	41.73	41.75	41.21	41.66	881600
2003-08-05	41.66	41.66	40.79	40.92	688800
2003-08-06	40.76	41.50	40.74	41.27	757400
2003-08-07	41.20	41.66	41.07	41.66	566300
2003-08-08	41.68	41.78	41.48	41.77	380000
2003-08-11	41.76	41.91	41.49	41.73	354500
2003-08-12	41.80	42.40	41.65	42.39	492300
2003-08-13	42.55	42.62	42.24	42.34	441300
2003-08-14	42.50	42.53	42.23	42.49	286000
2003-08-15	42.49	42.70	42.36	42.62	246500
2003-08-18	42.39	42.80	42.27	42.30	785500
2003-08-19	42.30	42.39	42.11	42.35	348400
2003-08-20	42.42	43.06	42.40	43.04	382100
2003-08-21	43.04	43.04	42.53	42.80	509500
2003-08-22	42.95	43.00	42.42	42.55	520100
2003-08-25	42.55	42.73	42.50	42.64	329400
2003-08-26	42.62	42.63	42.28	42.54	504600
2003-08-27	42.54	42.58	42.44	42.54	347800
2003-08-28	42.55	42.55	42.30	42.49	349700
2003-08-29	42.47	42.51	42.30	42.50	322400
2003-09-02	42.50	42.77	42.40	42.75	865600
2003-09-03	42.85	43.11	42.71	43.10	536800
2003-09-04	43.05	43.12	42.87	43.06	497700
2003-09-05	43.06	43.28	42.93	43.25	833200
2003-09-08	42.72	42.96	42.54	42.92	423500
2003-09-09	42.86	42.86	42.39	42.40	387100
2003-09-10	42.30	42.53	42.26	42.50	516200
2003-09-11	42.70	42.70	42.33	42.35	404000
2003-09-12	42.43	42.49	42.12	42.44	380300
2003-09-15	42.38	42.43	42.11	42.22	251000
2003-09-16	42.40	42.67	42.20	42.64	299100
2003-09-17	42.59	42.64	42.39	42.40	244600
2003-09-18	42.55	42.90	42.48	42.70	331600
2003-09-19	42.70	42.70	42.33	42.58	432700
2003-09-22	42.58	42.69	42.15	42.60	384400
2003-09-23	42.72	42.86	42.64	42.82	301700
2003-09-24	42.84	42.90	42.36	42.63	357800
2003-09-25	42.65	42.83	42.60	42.70	395400
2003-09-26	42.64	43.00	42.26	42.96	574900
2003-09-29	42.96	43.11	42.81	43.06	416200
2003-09-30	43.06	43.06	42.11	42.91	447800
2003-10-01	43.24	43.25	42.92	43.09	478900
2003-10-02	43.10	43.50	43.00	43.50	332800
2003-10-03	43.75	43.90	43.46	43.50	325300
2003-10-06	43.68	43.73	43.50	43.73	285300
2003-10-07	43.60	43.75	43.29	43.75	469600
2003-10-08	43.70	43.71	43.22	43.32	290300
2003-10-09	43.32	43.65	43.32	43.50	701900
2003-10-10	43.62	43.87	43.40	43.41	510300
2003-10-13	43.43	43.67	43.41	43.67	306200
2003-10-14	43.74	43.98	43.46	43.94	317200
2003-10-15	43.99	44.00	43.60	43.95	610600
2003-10-16	43.96	44.18	43.90	44.17	410900
2003-10-17	44.27	44.27	43.84	43.93	375200
2003-10-20	44.05	44.05	43.75	43.93	496800
2003-10-21	43.93	44.24	43.76	43.97	317800
2003-10-22	43.97	44.33	43.90	44.11	506200
2003-10-23	44.12	44.12	43.82	43.99	379100
2003-10-24	43.99	44.53	43.89	44.46	669600
2003-10-27	44.46	44.97	44.40	44.59	416700
2003-10-28	44.69	44.79	44.42	44.73	449500
2003-10-29	44.70	44.86	44.52	44.63	879300
2003-10-30	44.75	44.79	44.53	44.63	556000
2003-10-31	44.73	44.81	44.55	44.65	439300
2003-11-03	44.64	45.09	44.52	45.04	360000
2003-11-04	45.04	45.04	44.43	44.62	367600
2003-11-05	44.52	44.69	44.25	44.45	320200
2003-11-06	44.36	44.58	44.09	44.58	285800
2003-11-07	44.55	44.63	44.05	44.30	361000
2003-11-10	44.40	44.44	43.99	44.00	429000
2003-11-11	44.00	44.06	43.83	43.91	425900
2003-11-12	43.98	44.41	43.86	44.30	628300
2003-11-13	44.40	44.65	44.21	44.58	493400
2003-11-14	44.63	44.65	44.11	44.11	282200
2003-11-17	43.94	44.00	43.13	43.20	774500
2003-11-18	43.35	43.43	42.55	42.80	577900
2003-11-19	42.85	43.46	42.69	43.40	474500
2003-11-20	43.16	43.83	43.04	43.30	496300
2003-11-21	43.50	43.53	43.22	43.40	387500
2003-11-24	43.42	43.83	43.40	43.72	491000
2003-11-25	43.58	44.04	43.55	43.88	329800
2003-11-26	44.05	44.25	43.85	44.07	300500
2003-11-28	44.15	44.22	44.05	44.13	158900
2003-12-01	44.10	44.85	44.06	44.85	527000
2003-12-02	44.85	44.88	44.66	44.80	466700
2003-12-03	44.88	45.11	44.77	44.97	436500
2003-12-04	44.74	45.23	44.74	45.10	499500
2003-12-05	45.03	45.55	44.80	44.83	1493900
2003-12-08	44.05	44.89	44.05	44.76	722000
2003-12-09	44.92	44.92	44.15	44.36	1133900
2003-12-10	44.50	45.00	44.26	44.26	449300
2003-12-11	44.42	44.85	44.42	44.71	357700
2003-12-12	44.60	44.79	44.44	44.44	381100
2003-12-15	44.76	44.85	44.55	44.73	522500
2003-12-16	44.73	44.98	44.50	44.65	350200
2003-12-17	44.65	44.89	44.51	44.89	460100
2003-12-18	44.89	44.98	44.71	44.98	442700
2003-12-19	45.00	45.29	45.00	45.29	731300
2003-12-22	45.31	45.47	45.13	45.47	309400
2003-12-23	45.49	45.70	45.32	45.52	417900
2003-12-24	45.54	45.64	45.46	45.48	153800
2003-12-26	45.57	45.75	45.41	45.44	190800
2003-12-29	45.60	45.77	45.45	45.69	423500
2003-12-30	45.69	46.08	45.55	46.08	518600
2003-12-31	46.15	46.17	45.78	46.00	520600
2004-01-02	46.17	46.41	45.71	45.80	507200
2004-01-05	46.02	46.02	45.31	45.48	450800
2004-01-06	45.48	45.48	44.91	45.07	602800
2004-01-07	45.12	45.72	44.96	45.55	450900
2004-01-08	45.50	45.69	45.47	45.54	531800
2004-01-09	45.44	45.60	45.20	45.40	545200
2004-01-12	45.41	45.63	45.39	45.54	366700
2004-01-13	45.70	45.79	45.41	45.56	376000
2004-01-14	45.55	45.99	45.55	45.94	372100
2004-01-15	46.00	46.14	45.79	45.98	522100
2004-01-16	46.14	46.17	45.88	46.10	413200
2004-01-20	46.20	46.50	46.07	46.38	370400
2004-01-21	46.44	47.45	46.30	47.33	659300
2004-01-22	47.24	47.86	47.01	47.53	639100
2004-01-23	47.54	47.91	47.36	47.52	473800
2004-01-26	47.40	47.46	46.93	47.11	616000
2004-01-27	47.19	47.19	46.77	47.15	572400
2004-01-28	47.20	48.12	47.15	47.87	940100
2004-01-29	47.88	48.34	47.77	48.20	687200
2004-01-30	48.20	48.29	47.80	48.29	513300
2004-02-02	48.29	48.29	47.80	47.96	882800
2004-02-03	48.01	48.17	47.56	47.57	923400
2004-02-04	46.25	46.44	46.00	46.31	6115500
2004-02-05	46.36	46.39	46.10	46.12	1199400
2004-02-06	46.33	46.40	46.15	46.28	1057800
2004-02-09	46.28	46.60	46.06	46.60	868000
2004-02-10	46.25	46.85	46.15	46.80	935900
2004-02-11	46.80	46.91	46.45	46.91	866800
2004-02-12	46.90	46.90	46.36	46.50	772700
2004-02-13	46.48	46.68	46.25	46.34	707000
2004-02-17	46.60	46.85	46.49	46.55	378700
2004-02-18	46.55	46.72	46.37	46.50	1097400
2004-02-19	46.70	46.84	46.26	46.65	807000
2004-02-20	46.68	46.68	46.15	46.25	965100
2004-02-23	46.28	46.60	46.16	46.30	481200
2004-02-24	46.36	46.50	46.10	46.22	627400
2004-02-25	46.33	46.50	46.24	46.34	505500
2004-02-26	46.35	46.67	46.23	46.65	1164500
2004-02-27	46.68	47.45	46.61	47.40	1189900
2004-03-01	47.40	48.08	47.35	47.88	943800
2004-03-02	47.82	48.03	47.53	47.80	670000
2004-03-03	47.65	47.77	47.43	47.64	676400
2004-03-04	47.61	48.00	47.49	47.99	1091300
2004-03-05	47.95	48.23	47.88	48.12	943400
2004-03-08	47.55	47.92	47.21	47.45	3720600
2004-03-09	47.46	47.46	46.99	47.05	640300
2004-03-10	47.26	47.26	46.52	46.59	373100
2004-03-11	46.59	46.60	45.85	45.85	923500
2004-03-12	46.00	46.25	45.66	46.25	511100
2004-03-15	46.25	46.30	45.92	46.10	413700
2004-03-16	46.32	46.55	46.05	46.39	529000
2004-03-17	46.45	47.01	46.45	46.85	816500
2004-03-18	46.85	47.09	46.39	46.70	530600
2004-03-19	46.71	46.95	46.51	46.69	447000
2004-03-22	46.55	46.63	46.05	46.19	514800
2004-03-23	46.27	46.34	45.96	45.98	482600
2004-03-24	46.05	46.34	45.84	45.97	517200
2004-03-25	46.13	46.20	45.82	46.01	419000
2004-03-26	46.01	46.24	45.90	46.08	504300
2004-03-29	45.98	46.30	45.80	46.17	417600
2004-03-30	46.17	46.21	45.94	46.16	534700
2004-03-31	46.26	46.26	45.90	46.09	595900
2004-04-01	46.20	46.25	46.05	46.20	793500
2004-04-02	46.27	46.28	45.84	45.99	939000
2004-04-05	45.95	46.08	45.60	45.96	711900
2004-04-06	45.85	45.89	45.59	45.70	561800
2004-04-07	45.80	45.80	45.29	45.36	526900
2004-04-08	45.50	45.53	45.00	45.20	535700
2004-04-12	45.20	45.24	44.00	44.11	1171200
2004-04-13	44.15	44.20	42.97	43.71	1385400
2004-04-14	43.36	43.83	43.26	43.65	1052900
2004-04-15	43.80	44.20	43.58	43.60	583600
2004-04-16	43.74	43.85	43.52	43.65	546200
2004-04-19	43.54	43.58	43.27	43.38	447300
2004-04-20	43.33	43.80	43.16	43.18	543700
2004-04-21	43.07	43.38	42.93	43.20	739600
2004-04-22	43.01	43.96	43.01	43.57	460300
2004-04-23	43.66	43.68	43.16	43.51	470100
2004-04-26	43.51	43.82	43.51	43.73	418700
2004-04-27	43.93	43.99	43.66	43.94	574300
2004-04-28	43.94	43.94	43.59	43.81	453000
2004-04-29	43.81	44.08	43.37	43.59	901700
2004-04-30	43.59	43.89	43.45	43.72	547000
2004-05-03	43.72	43.72	43.15	43.51	560600
2004-05-04	43.62	43.76	43.26	43.55	397300
2004-05-05	43.20	43.70	43.20	43.25	449000
2004-05-06	43.17	43.35	42.65	43.30	600900
2004-05-07	43.05	43.05	42.05	42.21	755400
2004-05-10	42.06	42.19	41.00	41.00	1288900
2004-05-11	41.50	41.52	40.60	40.78	1068200
2004-05-12	40.92	41.21	40.55	41.13	1322100
2004-05-13	41.26	41.36	41.02	41.16	501100
2004-05-14	42.00	42.24	41.67	41.98	1630000
2004-05-17	41.98	41.98	41.50	41.61	705800
2004-05-18	41.65	42.19	41.65	42.00	713500
2004-05-19	42.24	42.51	41.83	41.90	695500
2004-05-20	42.00	42.78	41.94	42.42	648800
2004-05-21	42.56	42.75	42.08	42.18	605700
2004-05-24	42.19	42.91	42.15	42.91	363100
2004-05-25	42.69	43.72	42.63	43.67	586800
2004-05-26	43.66	44.27	43.41	43.85	796600
2004-05-27	44.00	44.48	43.86	43.95	656800
2004-05-28	44.06	44.25	43.91	44.20	466700
2004-06-01	44.20	44.33	43.86	44.12	639000
2004-06-02	44.33	44.52	44.25	44.46	464500
2004-06-03	44.46	44.60	44.26	44.54	768700
2004-06-04	44.54	44.59	44.03	44.27	1704800
2004-06-07	43.80	43.82	43.41	43.72	2421900
2004-06-08	43.73	43.73	43.03	43.07	580100
2004-06-09	43.21	43.32	42.90	42.96	481700
2004-06-10	42.90	43.10	42.83	43.09	426800
2004-06-14	43.09	43.14	42.68	42.91	387000
2004-06-15	43.14	43.44	43.06	43.23	354300
2004-06-16	43.19	43.34	43.01	43.21	318600
2004-06-17	43.08	43.32	42.96	43.15	411000
2004-06-18	43.15	43.32	43.00	43.25	555800
2004-06-21	43.25	43.98	43.15	43.77	604600
2004-06-22	43.88	43.92	43.60	43.69	326100
2004-06-23	43.72	44.03	43.68	44.00	417600
2004-06-24	44.00	44.05	43.81	43.92	364500
2004-06-25	43.94	44.00	43.67	43.80	478300
2004-06-28	43.83	44.25	43.66	43.71	751000
2004-06-29	43.77	43.87	42.97	43.08	454000
2004-06-30	43.11	43.31	42.54	42.96	733200
2004-07-01	42.10	42.45	42.00	42.44	2991300
2004-07-02	42.53	42.86	42.53	42.83	741000
2004-07-06	42.66	43.07	42.65	42.96	733000
2004-07-07	42.84	43.03	42.75	42.92	396700
2004-07-08	42.92	42.98	42.79	42.89	598100
2004-07-09	42.85	42.96	42.62	42.78	519100
2004-07-12	42.66	42.79	42.41	42.57	460100
2004-07-13	42.52	42.75	42.42	42.68	539100
2004-07-14	42.68	43.23	42.58	43.12	569300
2004-07-15	43.08	43.56	43.02	43.35	329800
2004-07-16	43.60	43.65	43.42	43.51	599600
2004-07-19	43.56	43.85	43.55	43.70	477700
2004-07-20	44.50	44.59	43.95	44.52	2107100
2004-07-21	44.73	44.73	44.00	44.18	952100
2004-07-22	44.18	44.23	43.88	44.07	845600
2004-07-23	44.18	44.30	43.73	43.76	854300
2004-07-26	43.86	44.08	43.50	43.52	633100
2004-07-27	43.71	43.89	43.22	43.35	743700
2004-07-28	43.55	43.95	43.26	43.90	553500
2004-07-29	44.30	44.60	44.04	44.10	695900
2004-07-30	44.19	44.69	44.05	44.69	537000
2004-08-02	44.74	45.27	44.64	45.07	717600
2004-08-03	45.16	45.44	45.04	45.29	1042300
2004-08-04	45.24	45.68	44.75	45.52	712200
2004-08-05	45.45	45.60	44.85	44.85	670600
2004-08-06	44.90	45.62	44.90	45.29	612800
2004-08-09	45.68	45.68	45.17	45.23	920100
2004-08-10	45.40	45.58	45.19	45.57	753900
2004-08-11	45.37	45.89	45.37	45.89	560800
2004-08-12	45.75	46.01	45.57	45.58	761600
2004-08-13	45.65	45.70	45.31	45.52	625100
2004-08-16	45.52	45.88	45.38	45.75	350900
2004-08-17	45.75	45.87	45.53	45.81	497900
2004-08-18	45.95	46.18	45.76	46.13	550500
2004-08-19	46.14	46.17	45.62	45.73	495700
2004-08-20	45.73	46.09	45.58	46.09	448000
2004-08-23	46.10	46.19	45.84	45.99	419600
2004-08-24	46.00	46.06	45.80	45.95	515200
2004-08-25	45.99	46.21	45.95	46.20	593700
2004-08-26	46.20	46.33	46.11	46.26	415500
2004-08-27	46.34	46.39	46.24	46.32	527600
2004-08-30	46.35	46.70	46.35	46.57	737500
2004-08-31	46.67	46.88	46.58	46.79	860300
2004-09-01	46.88	46.99	46.60	46.86	677900
2004-09-02	46.86	46.99	46.71	46.80	383800
2004-09-03	46.94	46.98	46.66	46.79	708000
2004-09-07	46.35	46.41	46.21	46.29	735700
2004-09-08	46.29	46.29	45.49	45.61	691900
2004-09-09	45.61	45.89	45.54	45.74	486200
2004-09-10	45.74	46.22	45.50	46.18	468800
2004-09-13	46.18	46.25	45.79	46.07	531200
2004-09-14	46.18	46.19	46.01	46.13	471000
2004-09-15	46.17	46.18	45.67	45.94	502300
2004-09-16	46.03	46.70	45.98	46.60	475000
2004-09-17	46.75	46.93	46.60	46.73	1062300
2004-09-20	46.73	46.75	46.37	46.57	366900
2004-09-21	46.72	46.90	46.45	46.80	478300
2004-09-22	46.70	46.77	46.34	46.73	453000
2004-09-23	46.73	46.73	46.12	46.15	413700
2004-09-24	46.35	46.35	45.95	46.28	521000
2004-09-27	46.30	46.30	45.88	46.12	451700
2004-09-28	46.55	46.61	46.11	46.18	638600
2004-09-29	46.25	46.27	45.76	45.97	380100
2004-09-30	46.04	46.15	45.83	46.15	527800
2004-10-01	46.35	46.48	45.95	46.39	513500
2004-10-04	46.52	46.58	46.30	46.45	377200
2004-10-05	46.60	47.00	46.55	46.62	623000
2004-10-06	46.78	46.78	46.46	46.65	532600
2004-10-07	46.70	46.70	46.26	46.26	371700
2004-10-08	46.40	46.54	46.20	46.45	373100
2004-10-11	46.45	46.46	46.08	46.44	300700
2004-10-12	46.55	47.11	46.47	47.00	734100
2004-10-13	46.90	47.03	46.17	46.35	446800
2004-10-14	46.36	46.68	46.19	46.56	417900
2004-10-15	46.56	46.97	46.56	46.80	566300
2004-10-18	46.81	46.88	46.50	46.65	413800
2004-10-19	46.72	46.89	46.23	46.27	407800
2004-10-20	46.35	46.49	46.01	46.24	488400
2004-10-21	46.40	46.40	46.05	46.17	540600
2004-10-22	46.26	47.30	46.16	47.01	1082400
2004-10-25	47.30	48.30	47.27	47.86	900200
2004-10-26	47.95	48.91	47.80	48.44	1262200
2004-10-27	48.24	48.47	47.77	47.78	842500
2004-10-28	47.82	47.93	46.80	47.65	428700
2004-10-29	47.90	48.11	47.70	48.00	540700
2004-11-01	48.00	48.23	47.83	48.11	378300
2004-11-02	48.11	48.22	47.41	47.46	368000
2004-11-03	48.00	48.53	47.92	48.35	534900
2004-11-04	48.50	49.44	48.39	49.38	478000
2004-11-05	49.10	49.10	48.22	48.63	817400
2004-11-08	48.65	48.86	48.60	48.70	497500
2004-11-09	48.83	49.10	48.71	49.09	575200
2004-11-10	49.14	49.17	48.53	48.85	663700
2004-11-11	48.97	49.37	48.70	49.24	476300
2004-11-12	49.25	49.38	48.86	49.30	1331800
2004-11-15	49.31	49.31	48.82	49.01	473400
2004-11-16	48.98	49.37	48.98	49.01	538600
2004-11-17	49.15	49.21	48.31	48.49	646400
2004-11-18	48.70	48.90	48.60	48.78	572500
2004-11-19	48.80	48.93	48.30	48.80	626300
2004-11-22	48.75	49.26	48.65	49.26	623400
2004-11-23	49.37	49.69	49.26	49.52	810400
2004-11-24	49.60	49.83	49.48	49.53	672500
2004-11-26	49.67	49.87	49.62	49.75	194100
2004-11-29	49.75	49.80	49.00	49.25	443100
2004-11-30	49.25	49.37	48.39	48.42	728000
2004-12-01	48.72	48.72	48.06	48.60	595200
2004-12-02	48.59	48.60	48.00	48.17	469500
2004-12-03	48.43	48.95	48.40	48.66	722600
2004-12-06	48.25	48.43	47.90	48.39	2027500
2004-12-07	48.58	48.60	48.03	48.03	491700
2004-12-08	48.34	48.36	47.85	47.92	519800
2004-12-09	47.87	48.48	47.83	48.36	710900
2004-12-10	49.23	49.23	48.07	48.57	428800
2004-12-13	48.85	49.09	48.59	49.09	435400
2004-12-14	49.09	49.22	48.73	49.20	537000
2004-12-15	49.35	49.70	48.98	49.70	491900
2004-12-16	49.70	49.80	49.35	49.72	456600
2004-12-17	49.40	49.79	49.21	49.55	640800
2004-12-20	49.73	49.99	49.57	49.65	735600
2004-12-21	50.00	50.01	49.45	49.75	651000
2004-12-22	49.97	50.22	49.69	49.79	526700
2004-12-23	50.14	50.14	49.64	49.64	342900
2004-12-27	49.78	49.88	49.25	49.25	293500
2004-12-28	49.49	49.81	49.23	49.60	453200
2004-12-29	49.60	49.82	49.40	49.76	287000
2004-12-30	50.00	50.19	49.82	50.15	321900
2004-12-31	50.36	50.36	49.85	50.14	529700
2005-01-03	50.20	50.26	49.07	49.21	718100
2005-01-04	49.48	49.48	48.75	48.82	579600
2005-01-05	48.82	48.88	48.25	48.38	581200
2005-01-06	48.18	48.93	48.17	48.87	604300
2005-01-07	49.05	49.40	48.77	48.85	465400
2005-01-10	49.00	49.34	48.85	49.29	601300
2005-01-11	49.37	49.37	48.80	49.07	432000
2005-01-12	49.30	49.39	48.86	49.25	544600
2005-01-13	49.32	49.60	49.12	49.25	333900
2005-01-14	49.43	49.75	49.07	49.51	337700
2005-01-18	49.50	49.94	49.19	49.85	615700
2005-01-19	50.00	50.20	49.77	49.92	613300
2005-01-20	49.92	50.01	49.56	49.92	495400
2005-01-21	49.92	49.99	49.30	49.39	625500
2005-01-24	49.59	50.05	49.46	50.01	618500
2005-01-25	50.01	50.07	49.40	49.47	355400
2005-01-26	49.49	49.99	49.45	49.87	424600
2005-01-27	49.87	50.00	49.42	49.70	494300
2005-01-28	49.80	49.80	49.30	49.80	572300
2005-01-31	49.89	50.12	49.74	50.12	479000
2005-02-01	50.12	50.89	49.90	50.80	700800
2005-02-02	50.90	50.95	50.43	50.61	519300
2005-02-03	50.40	50.67	50.05	50.50	470700
2005-02-04	50.73	50.80	50.40	50.49	918900
2005-02-07	50.70	50.70	50.36	50.50	485700
2005-02-08	50.70	50.93	50.42	50.50	884300
2005-02-09	50.52	51.15	50.52	50.97	755400
2005-02-10	51.10	51.12	50.81	50.98	689300
2005-02-11	51.05	51.43	50.63	51.21	759400
2005-02-14	51.46	51.96	51.32	51.66	1094300
2005-02-15	51.92	51.92	51.44	51.53	727900
2005-02-16	51.53	51.53	50.88	51.29	1238600
2005-02-17	51.43	51.45	51.09	51.30	660800
2005-02-18	51.30	51.30	50.81	51.01	718400
2005-02-22	51.01	51.01	49.80	49.90	1051700
2005-02-23	50.20	50.42	50.11	50.11	659600
2005-02-24	50.33	50.62	50.26	50.59	754100
2005-02-25	50.83	51.67	50.53	51.33	1058600
2005-02-28	51.44	51.55	51.25	51.47	1078100
2005-03-01	51.49	51.95	51.41	51.63	697400
2005-03-02	51.63	51.78	51.45	51.64	884200
2005-03-03	51.64	51.69	51.02	51.26	865900
2005-03-04	51.65	52.00	51.50	51.83	801200
2005-03-07	51.31	51.46	51.16	51.30	1335000
2005-03-08	51.30	51.31	50.80	51.08	578100
2005-03-09	51.00	51.00	49.87	49.95	1055600
2005-03-10	49.96	50.33	49.55	50.28	635500
2005-03-11	50.28	50.50	49.44	49.50	780900
2005-03-14	49.60	50.35	49.60	50.35	783200
2005-03-15	50.60	50.69	49.95	50.03	503800
2005-03-16	50.10	50.28	49.26	49.56	713000
2005-03-17	49.85	50.60	49.63	49.71	762500
2005-03-18	49.72	49.85	49.20	49.34	988600
2005-03-21	49.37	49.57	49.14	49.19	461900
2005-03-22	49.20	49.25	47.70	48.09	772000
2005-03-23	48.10	48.36	47.51	48.14	749200
2005-03-24	48.29	48.64	48.25	48.30	1373500
2005-03-28	48.30	48.53	48.19	48.21	433100
2005-03-29	48.25	48.25	47.60	47.72	584700
2005-03-30	48.05	48.52	47.95	48.52	1721600
2005-03-31	48.93	49.19	48.69	49.01	691700
2005-04-01	49.74	50.00	48.72	49.06	770100
2005-04-04	49.22	49.26	48.70	49.15	528300
2005-04-05	49.27	49.59	49.00	49.59	682000
2005-04-06	49.79	50.31	49.60	50.04	1038600
2005-04-07	50.04	50.28	49.80	50.22	533700
2005-04-08	50.23	50.27	49.75	49.83	606600
2005-04-11	50.15	50.48	50.00	50.26	380100
2005-04-12	50.20	50.99	49.67	50.89	686100
2005-04-13	50.70	51.20	50.55	50.83	967900
2005-04-14	50.78	50.89	50.21	50.69	816500
2005-04-15	50.60	50.61	49.81	49.82	693700
2005-04-18	49.82	50.29	49.51	50.06	528500
2005-04-19	49.99	50.64	49.81	50.46	621000
2005-04-20	50.21	50.47	49.95	50.03	520300
2005-04-21	50.60	51.00	50.19	50.69	606500
2005-04-22	50.69	51.25	50.51	51.08	512000
2005-04-25	51.28	51.50	50.98	51.39	450500
2005-04-26	51.39	51.39	50.94	51.05	518900
2005-04-27	51.06	51.65	50.58	51.37	726200
2005-04-28	51.38	51.65	51.00	51.03	641600
2005-04-29	51.30	51.70	51.05	51.70	932300
2005-05-02	51.70	52.22	51.66	52.14	755800
2005-05-03	52.15	52.44	51.95	52.10	661800
2005-05-04	52.39	52.82	51.88	52.78	767100
2005-05-05	52.78	52.81	52.15	52.77	727300
2005-05-06	53.00	53.33	52.50	52.51	781700
2005-05-09	52.55	53.07	52.04	53.07	927800
2005-05-10	52.95	52.95	52.44	52.69	614300
2005-05-11	52.80	53.25	52.42	53.10	617500
2005-05-12	53.11	53.47	52.85	53.17	499400
2005-05-13	53.17	53.17	51.68	52.28	896500
2005-05-16	52.30	53.01	51.97	53.00	705600
2005-05-17	53.00	53.77	52.76	53.65	1111200
2005-05-18	53.65	53.89	53.36	53.50	720800
2005-05-19	53.55	53.74	52.99	53.25	606200
2005-05-20	53.25	53.41	53.04	53.27	787300
2005-05-23	53.30	53.44	52.92	53.30	857800
2005-05-24	53.49	53.49	53.00	53.29	784900
2005-05-25	53.57	53.98	53.29	53.64	690400
2005-05-26	53.65	54.09	53.62	53.66	475500
2005-05-27	54.60	54.60	53.93	54.23	850400
2005-05-31	54.32	54.97	54.30	54.58	1047900
2005-06-01	54.65	55.28	54.61	55.00	794300
2005-06-02	55.10	55.22	54.87	55.07	724000
2005-06-03	54.38	54.82	54.18	54.82	1419500
2005-06-06	53.75	53.98	53.34	53.40	1178700
2005-06-07	53.28	54.15	53.28	53.71	775100
2005-06-08	53.58	53.88	53.42	53.80	525400
2005-06-09	53.80	53.96	53.44	53.57	727300
2005-06-10	53.90	54.00	53.48	53.66	485000
2005-06-13	53.38	54.16	53.37	53.86	476900
2005-06-14	54.08	54.37	53.75	54.13	378600
2005-06-15	54.08	54.14	53.47	53.82	477900
2005-06-16	53.82	54.45	53.80	54.10	1027600
2005-06-17	54.15	54.57	54.05	54.49	1806600
2005-06-20	54.44	54.67	54.15	54.49	628100
2005-06-21	54.69	54.74	54.32	54.62	580000
2005-06-22	54.94	54.98	54.57	54.90	567500
2005-06-23	54.90	54.95	54.45	54.77	544800
2005-06-24	54.77	55.14	54.43	54.50	574800
2005-06-27	54.50	54.74	54.07	54.66	431000
2005-06-28	54.75	55.30	54.75	55.30	598800
2005-06-29	55.50	55.58	55.25	55.42	423000
2005-06-30	55.72	55.84	55.22	55.30	456500
2005-07-01	55.60	55.86	55.21	55.62	455900
2005-07-05	55.62	55.75	55.11	55.65	433800
2005-07-06	55.66	55.75	54.95	55.05	468300
2005-07-07	54.85	55.39	54.65	55.28	589100
2005-07-08	55.28	55.73	55.13	55.59	662300
2005-07-11	55.63	56.01	55.41	55.65	787500
2005-07-12	55.66	56.16	55.53	55.91	288900
2005-07-13	55.71	56.00	55.59	55.95	551600
2005-07-14	55.95	56.10	55.18	55.54	772000
2005-07-15	55.55	55.63	55.29	55.35	508200
2005-07-18	55.24	55.59	55.24	55.27	465300
2005-07-19	55.41	55.80	55.28	55.60	602800
2005-07-20	55.65	55.72	55.14	55.64	474300
2005-07-21	55.25	55.50	54.35	54.87	832900
2005-07-22	54.87	55.24	54.52	55.11	508500
2005-07-25	55.12	55.33	54.85	54.94	291700
2005-07-26	54.94	55.07	54.67	54.73	831400
2005-07-27	54.88	55.26	54.71	55.26	755100
2005-07-28	56.00	56.02	55.60	55.98	766500
2005-07-29	55.79	56.13	55.41	55.62	449400
2005-08-01	55.84	55.84	54.96	55.05	501200
2005-08-02	55.17	55.91	55.17	55.85	658700
2005-08-03	55.85	56.77	55.73	56.22	619300
2005-08-04	56.22	56.22	55.71	55.97	444900
2005-08-05	55.90	55.91	54.36	54.89	708900
2005-08-08	55.22	55.24	53.65	53.87	1029100
2005-08-09	54.02	54.49	53.81	54.38	747200
2005-08-10	54.63	55.26	54.05	54.51	567300
2005-08-11	54.61	54.96	54.39	54.70	473100
2005-08-12	54.70	54.93	54.26	54.75	504300
2005-08-15	54.79	54.95	54.62	54.84	327000
2005-08-16	54.84	54.84	53.87	53.90	377700
2005-08-17	53.81	53.99	53.18	53.66	497900
2005-08-18	53.70	53.98	53.43	53.85	461200
2005-08-19	54.10	54.42	53.65	54.34	406100
2005-08-22	54.34	54.83	53.82	54.26	717400
2005-08-23	54.18	54.76	54.18	54.58	341500
2005-08-24	54.59	54.91	54.01	54.02	697400
2005-08-25	54.25	54.47	54.04	54.40	609300
2005-08-26	54.53	54.58	54.15	54.16	581900
2005-08-29	53.88	54.65	53.61	54.57	584500
2005-08-30	54.57	54.78	54.02	54.60	587300
2005-08-31	54.62	54.94	54.25	54.93	719600
2005-09-01	54.93	55.82	54.22	55.81	1263000
2005-09-02	55.81	56.10	55.45	55.86	931800
2005-09-06	55.51	56.04	55.41	55.72	739700
2005-09-07	55.61	55.70	55.15	55.41	638700
2005-09-08	55.18	55.37	54.91	54.99	729400
2005-09-09	55.03	55.40	55.01	55.25	684700
2005-09-12	55.06	55.29	54.80	55.11	388200
2005-09-13	55.11	55.24	54.75	54.83	557700
2005-09-14	55.01	55.41	54.87	55.25	495700
2005-09-15	55.42	55.95	55.33	55.74	588300
2005-09-16	55.99	56.34	55.69	56.29	1116000
2005-09-19	56.29	56.47	55.73	55.78	376500
2005-09-20	55.62	56.11	55.38	55.50	655700
2005-09-21	55.51	55.78	53.32	53.91	1926100
2005-09-22	52.61	52.90	52.05	52.85	1848500
2005-09-23	52.75	53.08	52.40	52.89	912600
2005-09-26	53.10	53.27	52.62	52.79	657200
2005-09-27	53.04	53.37	52.56	53.19	746400
2005-09-28	53.60	53.79	53.05	53.64	672300
2005-09-29	53.64	54.06	53.21	53.89	621900
2005-09-30	53.89	53.97	53.02	53.49	894000
2005-10-03	53.65	54.46	53.57	53.83	1141800
2005-10-04	53.97	54.10	52.97	52.98	806800
2005-10-05	52.68	53.18	52.10	52.16	1818900
2005-10-06	52.02	52.41	51.10	51.86	1389600
2005-10-07	51.86	52.47	51.66	52.09	778800
2005-10-10	52.10	52.19	51.25	51.35	539800
2005-10-11	51.60	52.08	51.09	51.13	628200
2005-10-12	51.14	51.50	50.53	50.89	1113600
2005-10-13	50.76	50.83	49.61	49.93	1316600
2005-10-14	50.21	50.54	49.73	50.43	929200
2005-10-17	50.25	51.35	50.16	51.01	740200
2005-10-18	51.01	51.19	50.23	50.35	719400
2005-10-19	50.35	50.66	49.93	50.66	1037900
2005-10-20	50.65	50.87	49.68	49.87	1048700
2005-10-21	49.93	50.58	49.79	50.23	840400
2005-10-24	50.61	52.19	50.36	52.07	1135400
2005-10-25	51.82	52.49	51.44	52.13	1142800
2005-10-26	52.14	52.14	51.28	51.44	588500
2005-10-27	51.46	51.62	50.67	51.10	720700
2005-10-28	51.10	52.09	51.10	52.07	525600
2005-10-31	52.12	52.81	52.10	52.60	750000
2005-11-01	51.60	51.94	51.37	51.64	931900
2005-11-02	51.51	51.84	51.03	51.75	763200
2005-11-03	51.88	52.24	51.15	51.67	1411200
2005-11-04	51.95	52.17	51.35	51.60	503500
2005-11-07	51.85	51.95	50.87	51.09	530400
2005-11-08	51.00	51.73	50.76	51.24	516200
2005-11-09	51.19	52.06	51.13	51.70	581900
2005-11-10	51.66	51.86	50.93	51.82	568600
2005-11-11	51.80	51.88	51.22	51.61	485900
2005-11-14	51.30	51.60	50.93	51.04	411600
2005-11-15	50.97	51.25	50.67	50.87	624000
2005-11-16	50.90	51.33	50.80	51.04	386800
2005-11-17	51.05	51.93	51.05	51.89	510400
2005-11-18	52.18	52.20	51.13	51.65	512400
2005-11-21	51.48	52.09	51.48	51.79	524600
2005-11-22	51.64	52.01	51.27	52.01	800300
2005-11-23	51.97	52.73	51.80	52.42	659300
2005-11-25	52.65	52.97	52.52	52.92	189600
2005-11-28	52.99	53.28	52.58	53.03	550800
2005-11-29	53.16	53.61	52.95	52.95	603500
2005-11-30	53.22	53.38	52.45	52.46	770000
2005-12-01	52.76	52.81	52.24	52.56	698000
2005-12-02	52.57	52.90	52.20	52.90	613900
2005-12-05	52.05	52.38	51.55	51.93	660400
2005-12-06	52.00	52.08	51.46	51.56	913900
2005-12-07	51.58	51.79	50.93	51.18	494500
2005-12-08	51.30	51.70	51.07	51.32	953000
2005-12-09	51.48	51.86	51.33	51.51	656000
2005-12-12	51.59	51.88	51.20	51.34	835700
2005-12-13	51.34	51.79	51.33	51.70	743600
2005-12-14	51.88	52.48	51.79	52.32	818300
2005-12-15	52.34	53.00	52.21	52.32	1155800
2005-12-16	52.47	52.77	52.14	52.27	938500
2005-12-19	52.09	52.37	51.59	51.72	693200
2005-12-20	51.71	52.08	51.61	51.90	413800
2005-12-21	52.15	52.23	51.41	51.51	611300
2005-12-22	51.70	51.96	51.55	51.74	424500
2005-12-23	51.80	52.06	51.64	51.74	311300
2005-12-27	51.86	52.11	51.74	51.76	484200
2005-12-28	51.76	52.04	51.58	51.81	432800
2005-12-29	52.04	52.11	51.49	51.58	356100
2005-12-30	51.58	51.58	51.00	51.24	377800
2006-01-03	51.70	51.96	51.23	51.86	900500
2006-01-04	51.91	51.91	51.10	51.60	1020900
2006-01-05	51.60	51.77	51.00	51.16	911600
2006-01-06	51.41	51.99	51.16	51.91	646100
2006-01-09	51.95	51.98	51.51	51.66	494000
2006-01-10	51.33	51.73	51.26	51.62	351000
2006-01-11	51.47	51.55	50.98	51.10	919600
2006-01-12	51.00	51.10	50.73	50.77	677600
2006-01-13	50.69	51.07	50.65	51.03	505300
2006-01-17	51.01	51.57	50.70	51.56	855400
2006-01-18	51.55	51.91	51.26	51.66	1085900
2006-01-19	51.69	52.47	51.52	52.37	720900
2006-01-20	52.20	52.65	51.78	51.95	924100
2006-01-23	51.85	52.24	51.79	51.99	443700
2006-01-24	52.12	52.56	51.80	52.52	741900
2006-01-25	52.53	52.75	51.18	51.48	1331900
2006-01-26	51.70	51.86	51.30	51.51	844600
2006-01-27	51.66	51.96	51.29	51.32	589600
2006-01-30	51.23	51.30	50.87	50.88	459400
2006-01-31	50.98	51.08	50.55	50.76	761700
2006-02-01	50.56	51.28	50.56	51.21	662100
2006-02-02	50.96	51.13	50.36	50.65	846900
2006-02-03	50.31	50.46	49.89	50.18	593400
2006-02-06	50.20	50.37	50.12	50.28	656400
2006-02-07	50.14	50.46	49.97	50.20	582500
2006-02-08	49.97	50.30	49.94	50.25	607100
2006-02-09	50.40	50.79	50.17	50.40	746600
2006-02-10	50.43	50.84	50.33	50.69	626400
2006-02-13	50.49	50.82	50.49	50.60	406000
2006-02-14	50.51	50.80	49.90	49.99	887800
2006-02-15	49.89	50.19	49.70	50.05	769200
2006-02-16	49.91	50.13	49.88	50.10	665300
2006-02-17	50.05	50.22	49.80	50.16	1358000
2006-02-21	50.19	50.71	50.09	50.54	689000
2006-02-22	50.70	51.15	50.70	51.12	749100
2006-02-23	50.78	51.25	50.69	51.01	774000
2006-02-24	51.15	51.25	50.96	51.13	453300
2006-02-27	51.01	51.57	51.01	51.28	658400
2006-02-28	51.25	51.40	50.51	50.67	638500
2006-03-01	50.68	50.68	50.22	50.38	439400
2006-03-02	50.14	50.17	49.77	50.14	926300
2006-03-03	50.10	51.04	50.04	50.61	1109100
2006-03-06	49.89	50.10	49.20	49.27	1341900
2006-03-07	49.27	49.27	48.86	49.09	855500
2006-03-08	49.09	49.65	48.51	49.24	867300
2006-03-09	50.00	50.19	49.48	50.05	1435100
2006-03-10	50.06	50.58	49.97	50.42	743000
2006-03-13	50.34	50.60	50.14	50.35	761000
2006-03-14	50.45	50.73	50.12	50.68	561100
2006-03-15	50.68	50.76	50.21	50.44	594400
2006-03-16	50.74	51.22	50.68	51.06	451500
2006-03-17	51.25	51.25	50.62	50.83	639600
2006-03-20	50.94	51.06	50.16	50.30	474500
2006-03-21	50.42	50.42	49.73	49.95	661500
2006-03-22	50.00	50.53	49.80	50.37	497800
2006-03-23	50.50	50.62	50.05	50.50	721500
2006-03-24	50.56	50.71	50.26	50.53	468800
2006-03-27	50.68	50.74	50.05	50.20	912900
2006-03-28	50.10	50.91	49.90	50.45	766700
2006-03-29	50.35	50.92	50.22	50.68	466600
2006-03-30	50.70	50.92	50.06	50.31	829500
2006-03-31	50.28	50.51	49.75	49.82	907700
2006-04-03	50.28	50.76	49.82	50.11	835000
2006-04-04	50.05	50.54	49.78	50.42	544100
2006-04-05	50.42	51.22	50.30	51.14	628100
2006-04-06	51.02	51.06	50.15	50.16	644800
2006-04-07	50.06	50.29	49.60	49.64	663200
2006-04-10	49.51	50.13	49.51	49.59	510300
2006-04-11	49.75	49.85	48.96	49.13	869900
2006-04-12	49.14	49.77	49.01	49.66	644600
2006-04-13	49.67	49.68	49.31	49.41	432600
2006-04-17	49.42	49.68	49.38	49.64	432700
2006-04-18	49.84	50.55	49.69	50.39	570200
2006-04-19	50.39	50.67	50.05	50.23	344200
2006-04-20	50.29	50.89	50.23	50.37	458600
2006-04-21	50.66	50.97	50.15	50.28	544500
2006-04-24	50.29	50.61	49.98	50.60	587000
2006-04-25	50.62	50.62	49.64	49.82	520600
2006-04-26	49.83	50.14	49.24	49.35	624700
2006-04-27	49.24	50.64	49.01	50.30	761500
2006-04-28	50.29	50.50	49.94	50.37	467500
2006-05-01	50.32	50.58	49.35	49.61	544500
2006-05-02	49.69	49.96	49.53	49.86	518400
2006-05-03	49.77	49.86	49.27	49.66	866900
2006-05-04	49.58	49.83	49.20	49.66	911400
2006-05-05	49.91	50.52	49.78	50.43	464400
2006-05-08	50.26	50.53	50.00	50.10	487000
2006-05-09	49.85	50.00	49.30	49.51	741300
2006-05-10	49.50	50.06	49.50	49.94	508700
2006-05-11	49.83	49.83	49.00	49.28	633000
2006-05-12	49.11	49.31	48.61	48.62	680400
2006-05-15	48.62	49.24	48.62	49.14	549700
2006-05-16	49.25	49.28	48.60	48.73	925900
2006-05-17	48.55	48.89	48.00	48.19	1082000
2006-05-18	48.11	48.49	47.96	48.04	572300
2006-05-19	48.25	49.22	48.00	48.75	1020200
2006-05-22	48.50	49.84	48.50	49.46	1155800
2006-05-23	49.58	49.72	48.39	48.40	782300
2006-05-24	48.43	49.30	48.42	49.11	1087700
2006-05-25	49.36	49.44	49.01	49.32	527000
2006-05-26	49.39	49.52	49.09	49.49	476200
2006-05-30	49.48	49.55	48.73	48.85	571200
2006-05-31	49.05	49.89	49.05	49.49	1096200
2006-06-01	49.53	50.05	49.27	49.98	565300
2006-06-02	49.98	50.57	49.65	50.55	1414700
2006-06-05	49.88	50.20	49.65	49.99	1389500
2006-06-06	50.27	50.35	49.62	50.09	1211900
2006-06-07	49.86	50.25	49.76	49.87	591400
2006-06-08	49.88	50.59	49.69	50.32	893100
2006-06-09	50.20	50.77	50.00	50.66	647300
2006-06-12	50.66	51.30	50.48	50.88	799000
2006-06-13	50.88	51.20	50.56	50.57	1252700
2006-06-14	50.25	50.43	49.87	50.23	857400
2006-06-15	50.11	50.76	49.99	50.62	714000
2006-06-16	50.42	50.90	50.23	50.56	727400
2006-06-19	50.55	50.65	50.00	50.25	806500
2006-06-20	50.25	50.54	50.11	50.23	622800
2006-06-21	50.31	50.48	50.01	50.29	560200
2006-06-22	50.19	50.21	49.51	49.97	602300
2006-06-23	49.67	50.55	49.67	49.99	626400
2006-06-26	50.03	50.41	50.00	50.10	325100
2006-06-27	50.29	50.74	50.01	50.13	604900
2006-06-28	50.13	50.32	50.05	50.18	432300
2006-06-29	50.49	50.84	50.13	50.71	588000
2006-06-30	50.77	50.93	50.40	50.50	597500
2006-07-03	50.75	51.07	50.47	50.98	265300
2006-07-05	50.61	51.01	50.50	50.62	637500
2006-07-06	50.47	50.60	50.02	50.22	447300
2006-07-07	50.02	50.90	50.01	50.77	484200
2006-07-10	50.77	50.99	50.60	50.81	435100
2006-07-11	50.81	51.12	50.73	51.01	646800
2006-07-12	51.02	51.06	50.73	50.73	554900
2006-07-13	50.90	51.14	50.45	50.58	677200
2006-07-14	50.51	50.79	50.07	50.32	472200
2006-07-17	50.39	50.90	50.35	50.71	533200
2006-07-18	50.74	50.84	50.35	50.56	464100
2006-07-19	50.78	51.25	50.73	51.23	425200
2006-07-20	51.19	51.79	51.03	51.71	590700
2006-07-21	52.00	52.00	51.48	51.68	596700
2006-07-24	51.92	51.98	51.43	51.65	691300
2006-07-25	51.66	51.86	51.40	51.71	916800
2006-07-26	51.71	51.85	51.53	51.74	1053900
2006-07-27	51.74	51.91	51.16	51.21	911800
2006-07-28	51.49	51.97	51.43	51.81	704300
2006-07-31	51.81	52.01	51.33	51.50	452700
2006-08-01	51.64	52.03	51.40	52.02	785300
2006-08-02	51.99	52.32	51.76	51.86	535800
2006-08-03	51.86	51.87	50.65	51.00	1341200
2006-08-04	51.25	51.52	50.90	51.04	1081400
2006-08-07	50.77	50.99	49.87	49.89	1671300
2006-08-08	50.00	50.33	49.80	50.16	1560900
2006-08-09	50.41	50.60	50.22	50.34	736900
2006-08-10	50.34	50.42	49.98	50.39	635600
2006-08-11	50.17	50.45	50.17	50.28	447600
2006-08-14	50.50	50.88	50.37	50.86	808300
2006-08-15	51.25	51.63	51.07	51.55	1034100
2006-08-16	51.65	51.75	51.01	51.01	1082400
2006-08-17	51.02	51.24	50.55	50.96	665500
2006-08-18	50.99	51.60	50.93	51.44	701400
2006-08-21	51.45	51.94	51.39	51.71	454200
2006-08-22	51.72	52.09	51.70	52.08	879600
2006-08-23	52.15	52.19	51.60	51.90	795700
2006-08-24	52.00	52.25	51.78	52.25	798000
2006-08-25	52.35	52.58	52.20	52.38	634700
2006-08-28	52.50	52.90	52.34	52.82	623300
2006-08-29	52.87	53.10	52.55	53.09	507700
2006-08-30	53.26	53.26	52.91	53.01	595000
2006-08-31	53.01	53.69	53.01	53.55	782400
2006-09-01	53.77	53.77	53.28	53.49	575800
2006-09-05	52.70	52.84	52.11	52.39	1254300
2006-09-06	52.27	52.49	51.90	52.46	656400
2006-09-07	52.46	52.50	51.90	52.09	528100
2006-09-08	52.23	52.27	51.98	52.17	594200
2006-09-11	52.22	52.47	52.05	52.42	691800
2006-09-12	52.53	52.55	51.81	52.12	818600
2006-09-13	52.32	52.43	51.82	52.35	1154400
2006-09-14	52.20	52.58	52.02	52.09	629600
2006-09-15	52.61	53.00	52.40	52.88	1158300
2006-09-18	53.08	53.18	52.42	52.53	717200
2006-09-19	52.35	52.74	52.35	52.70	717600
2006-09-20	52.83	53.06	52.77	52.88	869700
2006-09-21	52.83	52.95	52.48	52.75	1852600
2006-09-22	52.75	52.82	52.48	52.59	1569000
2006-09-25	52.53	53.39	52.53	52.90	1277200
2006-09-26	53.13	53.14	52.67	52.79	1089700
2006-09-27	52.64	53.45	52.64	53.37	863200
2006-09-28	53.47	53.47	52.85	53.34	1140600
2006-09-29	53.48	53.49	52.67	52.79	441800
2006-10-02	53.19	53.54	52.72	52.81	1879200
2006-10-03	52.68	52.81	52.23	52.54	1898700
2006-10-04	52.45	52.77	52.32	52.68	846000
2006-10-05	52.55	52.99	52.50	52.78	796600
2006-10-06	52.57	52.77	52.19	52.49	748900
2006-10-09	52.35	52.83	52.25	52.77	643100
2006-10-10	52.78	52.91	52.41	52.78	929800
2006-10-11	52.54	53.15	52.42	52.85	845500
2006-10-12	52.98	53.00	52.39	52.73	616500
2006-10-13	52.66	52.75	52.31	52.58	530600
2006-10-16	52.52	53.09	52.52	52.95	685500
2006-10-17	52.90	53.50	52.88	53.46	1097800
2006-10-18	53.49	54.11	53.40	54.03	830900
2006-10-19	53.88	54.18	53.77	54.13	623800
2006-10-20	54.18	54.40	53.80	54.40	758400
2006-10-23	54.24	54.64	53.96	54.63	671700
2006-10-24	54.48	54.76	54.25	54.75	854200
2006-10-25	54.64	55.24	54.64	55.12	663100
2006-10-26	54.49	54.80	54.36	54.78	1073000
2006-10-27	54.81	54.99	54.65	54.77	1232500
2006-10-30	54.98	54.99	54.69	54.83	546900
2006-10-31	54.89	54.95	53.97	54.10	1289000
2006-11-01	54.01	54.48	53.55	54.29	821700
2006-11-02	54.05	54.28	53.65	53.82	1076200
2006-11-03	54.15	54.15	53.32	53.81	1217700
2006-11-06	53.77	54.15	53.57	53.71	889600
2006-11-07	53.91	53.97	53.60	53.91	759400
2006-11-08	53.72	54.15	53.70	53.96	864300
2006-11-09	53.90	53.99	53.71	53.74	552500
2006-11-10	53.69	53.95	53.62	53.80	683600
2006-11-13	53.80	53.93	53.44	53.45	778000
2006-11-14	53.46	54.00	53.42	53.90	864600
2006-11-15	53.90	53.90	53.47	53.49	1315200
2006-11-16	53.49	53.76	53.26	53.41	1347100
2006-11-17	53.39	53.80	53.34	53.80	824500
2006-11-20	53.75	53.85	53.64	53.79	1089400
2006-11-21	53.85	53.92	53.57	53.69	1134200
2006-11-22	53.66	53.93	53.50	53.76	2186200
2006-11-24	53.71	53.91	53.69	53.83	342100
2006-11-27	53.76	53.87	53.45	53.66	1801100
2006-11-28	53.60	54.25	53.49	54.08	1283400
2006-11-29	54.25	54.70	54.13	54.60	1026800
2006-11-30	54.46	54.80	54.35	54.71	873400
2006-12-01	54.85	55.08	54.43	54.79	922500
2006-12-04	54.55	54.73	54.24	54.36	690900
2006-12-05	54.50	54.50	54.08	54.39	773900
2006-12-06	54.45	54.45	54.07	54.25	693200
2006-12-07	54.18	54.25	53.60	53.73	829600
2006-12-08	53.73	53.92	53.43	53.51	474000
2006-12-11	53.45	53.74	53.45	53.65	531100
2006-12-12	53.75	53.99	53.58	53.88	655900
2006-12-13	53.90	54.16	53.78	54.00	685600
2006-12-14	54.00	54.38	53.93	54.16	642600
2006-12-15	54.16	54.34	53.79	54.01	805200
2006-12-18	53.93	54.12	53.31	53.48	764600
2006-12-19	53.31	53.95	53.25	53.84	837000
2006-12-20	53.75	54.14	53.62	53.80	1031100
2006-12-21	53.75	54.06	53.61	53.85	1059500
2006-12-22	53.75	54.22	53.70	53.91	648200
2006-12-26	53.90	54.14	53.68	53.99	423800
2006-12-27	54.10	54.33	53.96	54.08	270700
2006-12-28	54.15	54.22	53.93	53.99	537300
2006-12-29	54.04	54.11	53.58	53.73	702000
2007-01-03	53.73	54.33	53.62	54.00	689900
2007-01-04	53.87	54.18	53.60	53.84	529400
2007-01-05	53.72	53.73	52.89	53.11	833500
2007-01-08	53.07	53.33	53.00	53.16	681000
2007-01-09	53.25	53.54	53.02	53.34	1414700
2007-01-10	53.19	53.45	53.10	53.29	444100
2007-01-11	53.39	53.77	53.16	53.35	476100
2007-01-12	53.47	53.53	52.78	53.07	1015500
2007-01-16	53.16	53.50	52.99	53.00	515600
2007-01-17	53.03	53.12	52.73	53.00	509200
2007-01-18	53.02	53.02	52.52	52.73	711000
2007-01-19	52.92	53.05	52.57	53.00	537600
2007-01-22	52.84	53.07	52.68	52.95	662500
2007-01-23	52.95	52.99	52.55	52.94	670100
2007-01-24	52.95	53.27	52.90	53.26	492800
2007-01-25	53.26	53.36	52.78	52.86	751600
2007-01-26	52.85	53.28	52.58	53.22	774300
2007-01-29	53.14	53.15	52.75	52.80	866600
2007-01-30	52.92	53.03	52.60	52.85	742300
2007-01-31	52.73	53.20	52.41	53.11	814700
2007-02-01	53.24	53.64	53.09	53.54	589200
2007-02-02	53.45	53.75	53.30	53.69	379700
2007-02-05	53.74	54.02	53.54	53.93	425100
2007-02-06	53.93	54.15	53.82	54.04	384300
2007-02-07	53.92	54.06	53.75	53.85	548000
2007-02-08	53.88	54.32	53.88	54.13	405000
2007-02-09	54.07	54.41	53.71	53.99	792600
2007-02-12	54.09	54.32	53.76	54.15	497162
2007-02-13	54.16	54.56	54.10	54.55	461843
2007-02-14	54.55	55.00	54.41	54.89	850378
2007-02-15	53.51	54.10	53.00	53.50	1973200
2007-02-16	53.33	53.70	53.32	53.51	899300
2007-02-20	53.49	53.68	53.11	53.67	763600
2007-02-21	53.45	53.55	52.87	53.15	683000
2007-02-22	53.16	53.35	52.75	52.96	569600
2007-02-23	52.96	53.13	52.67	52.96	651700
2007-02-26	53.70	54.49	53.41	53.63	1121529
2007-02-27	53.64	53.64	51.62	52.05	832600
2007-02-28	52.22	52.89	52.10	52.20	1058900
2007-03-01	52.20	52.61	51.34	52.33	1890261
2007-03-02	52.23	52.26	51.48	51.63	807700
2007-03-05	50.99	50.99	50.39	50.53	1108800
2007-03-06	50.71	50.93	50.25	50.85	1068800
2007-03-07	50.65	51.09	50.51	50.86	999700
2007-03-08	50.86	50.86	50.10	50.26	1599400
2007-03-09	50.30	50.64	49.89	50.12	1384300
2007-03-12	50.12	50.46	49.92	50.43	876000
2007-03-13	50.21	50.50	49.16	49.60	1949000
2007-03-14	49.51	50.00	49.12	49.59	1965600
2007-03-15	49.42	49.87	49.13	49.68	2071300
2007-03-16	49.74	49.79	48.68	48.74	3174300
2007-03-19	48.75	49.45	48.56	49.23	1558900
2007-03-20	49.15	50.41	49.07	50.31	1615600
2007-03-21	50.10	50.88	49.80	50.71	2342500
2007-03-22	50.70	50.70	48.95	50.03	4959200
2007-03-23	49.93	50.75	49.68	50.63	3003900
2007-03-26	50.49	50.83	50.29	50.63	1461800
2007-03-27	50.53	50.67	50.20	50.62	1571700
2007-03-28	50.64	51.97	50.64	51.15	3613100
2007-03-29	51.34	51.34	50.83	51.15	1328600
2007-03-30	51.12	51.34	49.09	50.30	4642700
2007-04-02	50.30	50.98	50.07	50.92	2203455
2007-04-03	50.96	51.11	50.66	50.91	1479000
2007-04-04	50.68	50.99	50.26	50.52	1742700
2007-04-05	50.15	50.70	50.15	50.48	1420400
2007-04-09	50.42	50.68	50.00	50.16	1626800
2007-04-10	50.10	50.87	50.08	50.84	1452500
2007-04-11	50.84	50.99	50.29	50.65	1364900
2007-04-12	51.00	51.00	50.12	50.47	1031300
2007-04-13	50.49	50.63	50.27	50.61	870800
2007-04-16	50.69	50.77	50.34	50.59	1077700
2007-04-17	50.53	50.91	50.48	50.90	1217799
2007-04-18	50.72	51.08	50.55	50.98	1035100
2007-04-19	51.00	51.10	50.44	50.51	1163000
2007-04-20	50.60	50.90	49.73	50.20	2994200
2007-04-23	50.21	51.23	50.20	51.18	1859491
2007-04-24	51.43	53.60	51.29	52.45	3471198
2007-04-25	52.52	52.87	52.27	52.33	1246700
2007-04-26	52.27	52.67	52.09	52.27	2398400
2007-04-27	52.05	52.52	52.04	52.37	2340800
2007-04-30	52.37	52.95	52.31	52.57	3697200
2007-05-01	52.63	53.38	52.63	53.11	1712800
2007-05-02	53.28	53.96	53.26	53.86	1757800
2007-05-03	53.80	53.88	53.46	53.86	1453700
2007-05-04	53.91	54.25	53.63	53.91	1380200
2007-05-07	54.02	54.60	54.02	54.44	1411700
2007-05-08	54.30	54.71	54.12	54.33	1024500
2007-05-09	54.40	54.58	54.25	54.45	922600
2007-05-10	54.05	54.48	53.62	53.72	1409500
2007-05-11	54.20	54.71	54.00	54.37	1258666
2007-05-14	54.38	54.47	54.04	54.25	1025000
2007-05-15	54.33	54.95	54.25	54.34	1206500
2007-05-16	54.40	55.00	54.27	54.93	1594800
2007-05-17	54.93	54.99	54.43	54.62	1349060
2007-05-18	54.69	54.74	54.20	54.44	1293200
2007-05-21	54.15	54.32	53.96	54.07	1265900
2007-05-22	54.35	54.62	53.86	53.90	2057800
2007-05-23	53.91	54.35	53.47	53.55	1512600
2007-05-24	53.47	53.77	52.27	52.29	2279000
2007-05-25	52.53	52.74	51.54	51.90	1575571
2007-05-29	52.25	52.65	52.00	52.13	1264555
2007-05-30	52.00	52.45	51.80	52.45	1720906
2007-05-31	52.41	53.11	52.10	53.07	2497200
2007-06-01	53.22	53.25	52.60	52.77	1963591
2007-06-04	52.14	52.40	51.51	51.86	1386698
2007-06-05	51.63	51.79	50.95	51.01	1359600
2007-06-06	51.01	51.02	50.12	50.51	1333600
2007-06-07	50.35	50.40	48.88	48.94	1924412
2007-06-08	48.94	49.46	48.65	49.19	2151600
2007-06-11	49.19	49.97	49.10	49.62	1457100
2007-06-12	49.60	49.61	48.81	49.01	1905317
2007-06-13	49.35	50.15	49.30	50.10	2050876
2007-06-14	50.10	50.46	49.77	49.98	1549200
2007-06-15	50.50	50.90	50.32	50.43	2768300
2007-06-18	50.47	50.56	49.84	50.06	1292600
2007-06-19	49.81	50.12	49.57	49.97	1581300
2007-06-20	50.02	50.15	48.74	48.76	1044900
2007-06-21	48.77	49.28	48.40	48.97	984200
2007-06-22	48.80	48.87	48.23	48.50	1470400
2007-06-25	48.46	48.95	48.30	48.47	1625600
2007-06-26	49.00	49.50	48.62	48.62	1767400
2007-06-27	48.40	49.18	48.23	49.18	1498200
2007-06-28	49.17	49.47	48.65	48.71	893919
2007-06-29	48.96	49.40	48.45	49.01	1157300
2007-07-02	49.38	50.13	49.32	50.13	1404900
2007-07-03	50.17	50.45	49.85	50.15	612700
2007-07-05	49.98	50.41	49.47	49.85	1124200
2007-07-06	49.73	49.80	49.16	49.58	696300
2007-07-09	49.71	50.07	49.59	49.81	807300
2007-07-10	49.60	49.85	49.21	49.21	1163600
2007-07-11	49.06	49.46	49.00	49.46	1085500
2007-07-12	49.58	50.16	49.43	50.16	937300
2007-07-13	50.03	51.14	50.03	50.89	978700
2007-07-16	50.68	50.99	50.03	50.04	655422
2007-07-17	49.91	50.75	49.90	50.51	1365300
2007-07-18	50.45	51.95	50.30	51.82	2388300
2007-07-19	51.99	52.80	51.80	52.55	1472600
2007-07-20	52.52	52.70	51.43	51.50	1954700
2007-07-23	51.65	52.21	51.36	51.73	1085100
2007-07-24	52.27	52.92	50.13	50.19	2329700
2007-07-25	50.42	50.93	49.61	50.56	3013400
2007-07-26	50.06	50.65	48.32	49.04	4392700
2007-07-27	49.10	49.50	48.75	48.76	2386700
2007-07-30	48.78	49.01	48.11	48.49	2020100
2007-07-31	48.64	49.33	47.98	47.98	1725600
2007-08-01	47.95	49.97	47.91	49.80	2308500
2007-08-02	49.45	50.11	48.87	49.01	3119500
2007-08-03	48.95	49.20	47.51	47.54	3015000
2007-08-06	47.69	48.71	47.10	48.47	2266700
2007-08-07	48.25	50.16	48.01	49.89	2996500
2007-08-08	49.92	51.47	49.71	51.25	2765600
2007-08-09	51.00	52.27	50.51	51.22	3368100
2007-08-10	50.65	52.31	50.47	51.36	2055800
2007-08-13	51.53	52.00	49.79	49.80	1957700
2007-08-14	49.83	49.95	48.44	48.63	1671100
2007-08-15	48.44	49.60	48.31	48.33	1739100
2007-08-16	48.18	49.50	47.90	49.20	2668300
2007-08-17	50.28	50.66	49.01	50.36	1670700
2007-08-20	50.00	50.64	49.60	50.25	1123700
2007-08-21	49.90	50.75	49.80	50.45	1263100
2007-08-22	50.80	50.97	50.28	50.65	1192500
2007-08-23	50.93	51.50	50.57	51.20	2158900
2007-08-24	51.00	51.19	50.55	51.05	961900
2007-08-27	50.87	50.88	49.48	50.14	1948500
2007-08-28	49.93	50.41	49.47	49.54	1714100
2007-08-29	49.69	50.81	49.66	50.74	995200
2007-08-30	50.32	51.07	50.23	50.57	1222500
2007-08-31	51.19	51.19	50.35	50.78	1031600
2007-09-04	50.46	51.38	50.30	51.17	944000
2007-09-05	50.67	50.98	50.27	50.69	1211700
2007-09-06	50.72	51.30	50.62	51.02	958300
2007-09-07	50.53	51.06	50.28	50.62	1241500
2007-09-10	50.75	50.88	50.25	50.40	1167300
2007-09-11	50.51	50.77	50.31	50.76	968700
2007-09-12	50.55	51.60	50.40	51.39	998400
2007-09-13	51.69	51.93	51.42	51.68	790063
2007-09-14	51.30	52.10	51.30	52.04	928800
2007-09-17	52.01	52.22	51.61	52.02	751600
2007-09-18	52.33	53.29	52.00	53.19	1209000
2007-09-19	53.63	53.89	53.19	53.51	1407100
2007-09-20	53.47	53.57	53.00	53.00	715400
2007-09-21	53.58	53.58	53.00	53.31	1329000
2007-09-24	53.23	53.38	52.81	53.02	1446381
2007-09-25	52.98	53.32	52.60	52.78	1443900
2007-09-26	52.93	53.11	52.55	53.08	1432400
2007-09-27	53.40	53.40	52.71	53.02	977100
2007-09-28	53.30	53.34	52.35	52.50	882800
2007-10-01	52.90	53.43	52.61	53.34	904300
2007-10-02	53.37	53.60	53.12	53.40	980400
2007-10-03	53.19	53.68	53.19	53.55	454300
2007-10-04	53.58	53.89	53.44	53.86	556800
2007-10-05	53.94	54.00	53.44	53.71	933700
2007-10-08	53.78	53.89	53.60	53.74	483100
2007-10-09	53.80	54.23	53.50	54.14	1278500
2007-10-10	53.90	54.07	53.79	53.89	531400
2007-10-11	54.00	54.36	53.49	53.83	1154090
2007-10-12	53.90	54.24	53.79	54.00	571600
2007-10-15	54.00	54.15	53.42	53.81	832700
2007-10-16	53.79	54.04	53.57	53.95	1022900
2007-10-17	54.19	54.40	53.62	54.09	1266700
2007-10-18	53.90	54.29	53.64	53.70	889600
2007-10-19	53.46	53.69	52.46	52.46	1114500
2007-10-22	52.25	52.83	52.04	52.74	819000
2007-10-23	53.00	53.06	52.13	52.41	913800
2007-10-24	52.10	52.56	51.81	52.51	1000975
2007-10-25	52.57	53.07	52.37	53.00	792000
2007-10-26	53.28	53.43	53.00	53.43	558400
2007-10-29	53.56	54.00	53.43	53.64	712500
2007-10-30	53.45	53.97	53.29	53.58	638700
2007-10-31	53.71	54.33	53.54	54.06	863100
2007-11-01	53.97	53.97	52.90	52.96	898440
2007-11-02	53.13	53.46	52.83	53.14	1235100
2007-11-05	53.74	53.74	53.14	53.50	1214000
2007-11-06	53.26	53.94	53.20	53.91	888846
2007-11-07	53.40	53.88	52.92	52.92	1050000
2007-11-08	52.96	53.85	52.90	53.68	1028015
2007-11-09	53.71	53.82	52.63	52.80	1086800
2007-11-12	52.67	53.04	52.21	52.23	1069600
2007-11-13	52.53	52.92	52.00	52.92	761216
2007-11-14	53.13	53.13	52.24	52.35	828091
2007-11-15	52.25	52.65	51.96	52.40	1154850
2007-11-16	52.65	53.01	52.25	53.01	966501
2007-11-19	52.57	53.28	52.57	52.94	899860
2007-11-20	52.92	53.72	52.85	53.52	1094100
2007-11-21	53.19	54.20	53.13	53.53	1254900
2007-11-23	53.85	53.94	53.27	53.59	263800
2007-11-26	53.30	54.15	52.96	52.96	1450562
2007-11-27	53.13	53.99	52.95	53.64	1333870
2007-11-28	53.94	54.00	53.52	53.90	1978000
2007-11-29	53.62	54.20	53.57	53.61	1209230
2007-11-30	54.14	54.14	53.55	53.85	1809001
2007-12-03	53.74	53.74	52.90	53.25	1387850
2007-12-04	53.05	53.75	52.84	53.54	1397200
2007-12-05	53.90	54.13	53.57	54.03	1323200
2007-12-06	54.01	54.01	53.34	53.78	840070
2007-12-07	53.99	54.04	53.29	53.69	683820
2007-12-10	53.73	54.29	53.46	54.16	818740
2007-12-11	54.19	54.35	53.25	53.38	1188383
2007-12-12	54.32	54.32	53.12	53.55	1405618
2007-12-13	53.40	54.40	53.32	54.33	1041000
2007-12-14	54.24	54.25	53.70	53.77	1051510
2007-12-17	53.70	53.82	53.31	53.40	1135500
2007-12-18	53.68	54.25	53.48	53.80	1187909
2007-12-19	53.92	54.19	53.42	53.69	1030100
2007-12-20	53.91	54.28	53.62	53.93	1370702
2007-12-21	54.30	54.74	54.20	54.35	1754913
2007-12-24	54.35	54.52	54.18	54.46	226433
2007-12-26	54.30	54.43	54.08	54.26	412772
2007-12-27	54.20	54.34	53.87	53.87	684941
2007-12-28	54.18	54.47	54.01	54.43	608100
2007-12-31	54.18	54.60	54.11	54.21	783200
2008-01-02	54.09	54.28	53.21	53.35	885723
2008-01-03	53.52	53.99	53.31	53.31	911100
2008-01-04	53.08	53.45	52.92	52.92	1209020
2008-01-07	52.80	53.66	52.80	53.61	1314872
2008-01-08	53.68	54.29	53.27	53.31	1064958
2008-01-09	53.37	53.66	53.08	53.25	1240592
2008-01-10	52.81	53.51	52.31	52.45	2231393
2008-01-11	51.93	52.46	51.21	51.86	1795900
2008-01-14	52.17	52.19	51.46	51.60	1262500
2008-01-15	51.07	51.88	51.00	51.00	1188525
2008-01-16	51.01	51.42	50.46	50.56	1633399
2008-01-17	50.24	50.24	48.14	48.29	3089698
2008-01-18	48.59	48.70	46.74	47.10	2198240
2008-01-22	44.92	46.07	41.16	45.78	2554412
2008-01-23	45.07	47.42	43.99	47.37	2697708
2008-01-24	47.68	47.68	45.35	45.45	2224785
2008-01-25	45.79	45.79	43.95	44.18	2089587
2008-01-28	44.19	45.22	44.19	44.83	1683247
2008-01-29	45.19	45.28	43.94	44.17	2024319
2008-01-30	44.07	45.04	43.60	44.20	2287159
2008-01-31	44.10	45.09	43.65	44.78	1645160
2008-02-01	44.67	45.54	44.52	45.54	1335849
2008-02-04	45.55	46.75	45.31	46.35	1760300
2008-02-05	46.01	46.11	45.00	45.01	1578994
2008-02-06	45.23	45.68	44.90	45.00	1363993
2008-02-07	44.93	44.96	44.09	44.50	1436653
2008-02-08	44.35	44.68	44.05	44.30	1368473
2008-02-11	44.37	44.41	43.90	44.16	779566
2008-02-12	44.16	44.67	44.01	44.32	1219876
2008-02-13	44.60	44.80	44.13	44.46	1087754
2008-02-14	45.88	45.88	43.82	44.00	1085653
2008-02-15	43.92	44.11	43.46	44.09	854783
2008-02-19	44.53	44.69	43.96	44.21	1265576
2008-02-20	43.91	44.10	43.50	43.96	818400
2008-02-21	44.19	44.19	43.00	43.06	829442
2008-02-22	43.19	43.70	42.87	43.65	1143627
2008-02-25	43.76	43.97	43.39	43.87	1024752
2008-02-26	43.75	44.10	43.51	44.10	1035942
2008-02-27	43.89	44.19	43.34	43.48	1127960
2008-02-28	43.25	43.42	42.83	43.33	1001287
2008-02-29	43.08	43.15	42.37	42.70	1643602
2008-03-03	42.59	42.59	41.41	41.77	2087979
2008-03-04	41.51	42.52	41.50	42.42	1553807
2008-03-05	42.14	42.49	41.70	42.40	2496366
2008-03-06	42.28	42.49	41.66	41.66	1296023
2008-03-07	41.60	41.62	41.05	41.49	1573080
2008-03-10	41.61	41.86	41.10	41.54	1220180
2008-03-11	41.61	42.53	41.61	42.49	1748731
2008-03-12	42.50	42.97	42.03	42.04	1501239
2008-03-13	41.59	41.96	41.25	41.83	1646563
2008-03-14	42.10	42.18	41.00	41.55	1586383
2008-03-17	40.92	42.65	40.92	42.36	1895613
2008-03-18	42.97	43.54	42.68	43.50	1644099
2008-03-19	43.62	44.19	42.86	42.86	1194389
2008-03-20	43.16	43.67	42.53	43.56	1823320
2008-03-24	43.65	43.99	43.02	43.34	1243967
2008-03-25	43.55	43.62	42.86	43.00	1139408
2008-03-26	43.22	43.72	42.99	43.50	2062653
2008-03-27	43.80	44.42	43.49	43.91	2041115
2008-03-28	44.27	44.48	43.32	43.44	1232525
2008-03-31	43.26	44.17	43.25	44.04	1372301
2008-04-01	44.04	45.04	44.04	44.93	1850676
2008-04-02	44.88	45.55	44.74	45.26	933632
2008-04-03	45.00	45.33	44.89	45.03	768002
2008-04-04	45.03	45.60	44.85	45.09	765687
2008-04-07	45.46	45.59	44.76	45.32	758816
2008-04-08	45.10	45.38	44.89	45.17	851290
2008-04-09	45.10	45.32	44.75	45.08	1490542
2008-04-10	45.18	45.25	44.41	44.60	995454
2008-04-11	44.38	44.75	44.31	44.51	695127
2008-04-14	44.41	44.70	44.29	44.55	548954
2008-04-15	44.75	45.18	44.56	45.14	645829
2008-04-16	45.40	45.54	44.81	45.44	1305601
2008-04-17	45.45	46.05	45.45	45.86	985160
2008-04-18	46.69	46.69	45.50	45.88	1000085
2008-04-21	45.71	45.89	45.14	45.58	656352
2008-04-22	45.48	45.79	45.08	45.31	516404
2008-04-23	45.40	45.75	45.29	45.64	715513
2008-04-24	45.70	45.86	45.13	45.40	636120
2008-04-25	45.61	45.87	45.41	45.59	477696
2008-04-28	45.51	45.94	45.45	45.49	538610
2008-04-29	45.50	45.76	45.29	45.48	563318
2008-04-30	45.48	46.15	45.34	45.36	848957
2008-05-01	45.48	46.51	45.38	46.32	1164016
2008-05-02	46.94	48.39	46.74	47.75	3083775
2008-05-05	47.52	47.66	46.38	46.69	929103
2008-05-06	46.70	46.79	45.93	46.69	767829
2008-05-07	46.33	46.52	45.62	45.73	1024976
2008-05-08	45.77	46.09	45.27	45.99	984127
2008-05-09	45.63	46.02	45.29	45.91	643832
2008-05-12	45.92	46.25	45.62	46.25	387673
2008-05-13	46.47	46.47	45.32	45.53	953550
2008-05-14	45.78	46.23	45.39	46.08	755819
2008-05-15	46.20	46.20	45.57	46.07	656165
2008-05-16	45.98	46.24	45.72	46.07	587378
2008-05-19	46.19	46.30	45.87	45.94	920102
2008-05-20	45.93	46.06	45.52	45.65	1514262
2008-05-21	45.69	46.20	45.55	45.56	771972
2008-05-22	45.66	46.09	45.48	45.86	963834
2008-05-23	45.73	45.77	44.87	44.91	809006
2008-05-27	45.12	45.57	45.02	45.55	853661
2008-05-28	45.67	45.88	45.20	45.59	820167
2008-05-29	45.60	45.97	45.40	45.79	676855
2008-05-30	45.82	45.91	45.38	45.45	774365
2008-06-02	45.41	45.44	44.89	45.04	915696
2008-06-03	45.17	45.31	44.37	44.49	1246240
2008-06-04	44.48	44.90	44.12	44.50	1831602
2008-06-05	44.53	44.69	44.24	44.68	1252448
2008-06-06	44.65	44.65	43.61	43.65	2075305
2008-06-09	43.49	43.95	43.05	43.76	1145476
2008-06-10	43.60	44.46	43.29	44.30	1597280
2008-06-11	43.92	44.26	43.70	43.75	1024348
2008-06-12	43.79	43.83	43.00	43.22	1921308
2008-06-13	43.56	43.57	43.14	43.49	1946558
2008-06-16	43.18	43.58	42.98	43.54	906671
2008-06-17	43.59	43.81	43.26	43.39	622302
2008-06-18	43.32	43.49	42.81	42.95	735302
2008-06-19	42.95	43.39	42.74	43.39	1046990
2008-06-20	43.11	43.51	42.70	42.70	1832924
2008-06-23	43.02	43.48	42.80	43.01	628085
2008-06-24	42.85	43.00	42.71	42.80	687729
2008-06-25	43.00	43.33	42.73	43.04	773398
2008-06-26	42.91	42.91	41.96	41.96	785687
2008-06-27	41.95	42.40	41.36	41.36	990461
2008-06-30	41.34	42.65	41.34	42.23	1285799
2008-07-01	41.84	42.75	41.81	42.64	1478415
2008-07-02	42.64	43.16	42.43	42.43	851398
2008-07-03	42.51	42.84	41.86	41.98	646337
2008-07-07	42.07	42.35	41.35	41.59	1189215
2008-07-08	41.63	42.26	41.61	42.15	2608649
2008-07-09	42.15	42.15	41.64	41.64	2847881
2008-07-10	41.56	41.87	41.25	41.62	1890357
2008-07-11	41.25	41.58	40.76	41.02	3354284
2008-07-14	41.42	41.42	40.80	40.83	1381931
2008-07-15	40.65	41.08	40.60	40.88	1335913
2008-07-16	41.01	41.10	40.46	40.62	1978389
2008-07-17	40.67	40.67	40.03	40.26	1624793
2008-07-18	40.25	40.87	39.91	40.45	1376123
2008-07-21	40.64	40.80	40.22	40.69	1061404
2008-07-22	40.70	41.14	40.33	40.55	2237405
2008-07-23	40.46	40.60	39.84	40.46	1494557
2008-07-24	40.32	40.74	39.85	40.21	1361844
2008-07-25	40.29	40.55	39.99	40.10	977012
2008-07-28	40.07	40.29	39.84	40.07	771781
2008-07-29	40.13	40.32	39.99	40.27	896684
2008-07-30	40.38	40.93	40.18	40.86	1002317
2008-07-31	40.84	41.11	40.71	41.09	1178867
2008-08-01	41.40	41.69	39.15	39.19	2182755
2008-08-04	39.75	39.88	39.04	39.04	1056070
2008-08-05	39.28	40.36	38.92	40.36	2331880
2008-08-06	40.36	40.70	40.00	40.04	1648030
2008-08-07	39.90	40.21	39.51	39.60	765238
2008-08-08	39.52	40.43	39.50	40.42	968775
2008-08-11	40.31	41.62	40.04	41.35	2204237
2008-08-12	41.43	42.12	41.08	41.90	1642241
2008-08-13	41.94	42.48	41.75	41.87	1209821
2008-08-14	41.69	41.81	40.90	41.28	1037231
2008-08-15	41.45	42.04	41.28	42.00	1100445
2008-08-18	42.00	42.20	41.87	42.17	980702
2008-08-19	42.05	42.28	41.76	42.04	668821
2008-08-20	42.04	42.16	41.81	42.02	1012010
2008-08-21	42.05	42.22	41.70	42.04	1140709
2008-08-22	42.15	42.55	42.00	42.51	781615
2008-08-25	42.28	42.42	41.75	42.03	502162
2008-08-26	42.08	42.39	41.85	42.20	584499
2008-08-27	42.04	42.70	42.04	42.60	632729
2008-08-28	42.76	42.91	42.50	42.91	923050
2008-08-29	42.93	42.93	41.71	41.86	1381901
2008-09-02	42.01	42.46	41.03	41.28	1583621
2008-09-03	41.28	41.44	40.41	40.55	1549655
2008-09-04	40.60	40.66	39.95	40.26	1071276
2008-09-05	40.08	40.26	39.68	39.95	1066976
2008-09-08	39.82	40.28	39.26	40.28	1709717
2008-09-09	40.37	40.52	39.57	39.57	1336902
2008-09-10	39.75	39.91	39.36	39.45	1044290
2008-09-11	39.36	39.76	38.73	39.69	1441430
2008-09-12	39.54	40.42	39.45	40.21	690174
2008-09-15	39.74	40.73	39.28	39.99	1454773
2008-09-16	39.78	40.55	38.85	40.42	1714181
2008-09-17	39.87	40.27	39.01	39.29	1935411
2008-09-18	39.63	41.39	39.54	41.35	2010552
2008-09-19	42.01	42.22	40.73	41.54	1903803
2008-09-22	41.26	41.36	39.62	39.65	1160776
2008-09-23	39.96	40.16	39.30	39.35	1052404
2008-09-24	39.41	39.69	38.80	39.57	866395
2008-09-25	39.84	40.50	39.69	39.95	1423471
2008-09-26	39.62	40.23	39.23	40.18	682854
2008-09-29	39.86	40.19	38.90	39.14	1539208
2008-09-30	39.60	39.83	38.49	39.03	1438823
2008-10-01	38.99	39.15	38.36	38.85	978123
2008-10-02	38.64	39.07	37.98	37.98	1599063
2008-10-03	38.44	38.61	36.82	37.00	1625829
2008-10-06	36.85	37.16	34.36	35.37	1952472
2008-10-07	35.69	36.05	33.76	33.76	1696650
2008-10-08	33.23	34.33	32.60	33.12	2038370
2008-10-09	33.09	33.54	29.85	30.25	2409937
2008-10-10	29.58	29.59	25.51	27.54	5102326
2008-10-13	29.41	31.89	28.45	31.89	2742974
2008-10-14	33.74	34.26	31.00	32.45	2360636
2008-10-15	31.85	32.42	30.00	30.00	1894825
2008-10-16	30.01	30.55	28.25	30.37	2895163
2008-10-17	29.77	31.74	29.33	30.28	2142707
2008-10-20	30.57	32.38	30.30	32.38	2277832
2008-10-21	32.01	32.44	31.18	31.53	1556463
2008-10-22	30.92	31.14	28.78	29.68	1657737
2008-10-23	29.88	31.39	28.61	30.65	2242893
2008-10-24	28.73	30.23	28.18	29.53	1784289
2008-10-27	29.11	30.20	28.60	28.83	1296005
2008-10-28	29.45	32.01	28.90	31.95	1875837
2008-10-29	31.94	32.13	30.65	30.65	1220091
2008-10-30	31.28	32.73	31.13	32.60	1209650
2008-10-31	32.65	33.23	31.92	32.45	1783763
2008-11-03	32.41	32.52	31.45	32.14	1894960
2008-11-04	31.60	33.79	31.60	33.57	2180366
2008-11-05	33.17	33.94	32.18	32.27	1240252
2008-11-06	32.25	32.55	30.14	30.58	1176062
2008-11-07	30.74	32.30	30.58	32.28	919991
2008-11-10	32.90	33.14	31.34	31.89	816303
2008-11-11	31.50	32.71	30.63	32.03	1012800
2008-11-12	31.48	31.94	30.97	31.46	948528
2008-11-13	31.46	34.24	31.46	33.69	2583556
2008-11-14	32.83	35.41	32.58	33.67	1747588
2008-11-17	33.66	35.14	33.25	33.89	1694677
2008-11-18	33.89	34.31	32.51	33.54	1570765
2008-11-19	33.59	34.25	32.35	32.35	1391630
2008-11-20	32.12	32.29	29.05	29.66	3574643
2008-11-21	30.37	32.79	29.84	32.66	2272737
2008-11-24	33.08	34.73	32.21	34.00	1947644
2008-11-25	34.95	35.15	33.46	34.35	1466597
2008-11-26	33.48	34.63	33.16	34.50	884535
2008-11-28	34.39	35.58	34.34	35.58	779904
2008-12-01	35.05	35.08	33.03	33.08	1598039
2008-12-02	33.68	34.19	33.00	33.99	1118743
2008-12-03	33.25	34.67	33.05	34.59	1122550
2008-12-04	34.49	34.65	32.31	32.82	1435302
2008-12-05	32.84	33.81	32.03	33.70	1747083
2008-12-08	34.13	34.24	32.44	33.20	1312713
2008-12-09	32.95	33.73	32.61	32.95	1401853
2008-12-10	33.20	33.88	32.72	33.34	1175333
2008-12-11	33.12	33.81	32.51	32.98	1548623
2008-12-12	32.11	32.75	31.01	32.75	1706137
2008-12-15	32.75	32.93	31.33	31.68	1044538
2008-12-16	31.63	33.09	31.50	33.05	1597692
2008-12-17	32.57	32.97	32.27	32.62	1174756
2008-12-18	32.78	33.53	32.55	32.70	1876520
2008-12-19	32.83	33.76	32.63	32.69	1942417
2008-12-22	32.75	33.00	32.00	32.55	903002
2008-12-23	32.69	32.85	31.57	31.68	901732
2008-12-24	31.70	32.04	31.70	31.89	377175
2008-12-26	32.02	32.30	31.84	32.19	420343
2008-12-29	32.19	32.27	31.62	32.05	885138
2008-12-30	31.98	32.47	31.98	32.45	1304911
2008-12-31	32.86	33.40	32.43	33.26	1527142
2009-01-02	33.34	34.35	33.17	34.12	767491
2009-01-05	34.06	34.43	33.76	34.05	1404705
2009-01-06	34.22	34.42	33.06	33.31	1440349
2009-01-07	33.14	33.14	32.58	32.76	1424731
2009-01-08	32.71	32.97	32.50	32.84	990168
2009-01-09	32.91	33.15	32.52	32.66	1393884
2009-01-12	32.61	32.95	32.31	32.58	1006722
2009-01-13	32.87	32.87	31.90	32.19	1432176
2009-01-14	32.00	32.00	31.00	31.59	1622261
2009-01-15	31.59	31.79	31.10	31.79	1652403
2009-01-16	32.15	32.60	31.78	32.47	1520788
2009-01-20	32.40	32.66	31.66	31.73	1892802
2009-01-21	32.34	32.63	31.69	32.60	2649944
2009-01-22	31.98	32.71	31.98	32.45	1687995
2009-01-23	32.00	33.21	31.86	33.09	2275671
2009-01-26	33.22	34.39	33.09	33.71	2888724
2009-01-27	34.00	34.60	33.68	34.25	1998225
2009-01-28	34.70	35.23	34.46	34.92	1779226
2009-01-29	34.38	35.35	34.35	34.65	1935451
2009-01-30	34.67	34.89	33.11	33.25	2252190
2009-02-02	32.85	33.24	32.69	33.13	3439888
2009-02-03	33.32	33.44	32.88	33.25	1614916
2009-02-04	33.31	33.94	33.16	33.55	1553833
2009-02-05	33.51	34.02	33.20	33.81	1305848
2009-02-06	33.82	34.10	33.10	33.70	1573890
2009-02-09	33.54	33.83	33.06	33.62	1177600
2009-02-10	33.37	33.79	32.72	32.90	1656449
2009-02-11	32.90	33.17	32.00	32.33	2809772
2009-02-12	32.20	32.36	31.50	32.29	2792057
2009-02-13	32.29	32.48	31.63	32.00	2007926
2009-02-17	27.00	28.28	26.42	26.44	7878919
2009-02-18	26.25	26.75	25.88	26.60	3952463
2009-02-19	26.84	27.06	26.37	26.62	2564587
2009-02-20	26.08	26.29	25.41	25.73	2384177
2009-02-23	25.99	26.00	24.87	24.99	1557070
2009-02-24	25.17	25.57	24.88	25.49	2206294
2009-02-25	25.40	25.44	24.78	25.13	2030812
2009-02-26	25.35	25.60	24.33	24.45	1376973
2009-02-27	24.03	24.42	23.53	23.78	1922626
2009-03-02	23.42	23.46	22.10	22.20	2391394
2009-03-03	22.51	22.66	21.12	21.19	2188603
2009-03-04	21.47	22.00	21.09	21.61	1952502
2009-03-05	21.25	21.37	20.37	20.58	2063226
2009-03-06	20.91	21.39	20.41	20.97	2958303
2009-03-09	20.68	20.69	19.65	19.76	2389484
2009-03-10	20.16	20.25	19.77	20.06	3287307
2009-03-11	20.25	20.29	19.78	19.78	3061939
2009-03-12	19.78	20.07	19.51	20.01	3001102
2009-03-13	20.31	20.35	19.89	20.16	2603744
2009-03-16	20.36	20.97	20.20	20.65	2485678
2009-03-17	20.62	21.42	20.50	21.42	2439476
2009-03-18	21.38	22.29	20.80	22.11	2533631
2009-03-19	22.05	22.38	21.85	21.99	2147097
2009-03-20	22.01	22.61	21.90	21.99	2630701
2009-03-23	22.49	23.19	22.16	23.15	2106537
2009-03-24	22.57	23.48	22.55	23.11	2498502
2009-03-25	23.19	24.06	22.88	23.24	2488294
2009-03-26	23.56	24.07	23.20	23.84	2619344
2009-03-27	23.49	23.63	23.22	23.31	1599888
2009-03-30	22.91	23.16	22.48	22.76	1033085
2009-03-31	22.99	23.56	22.71	23.19	1673565
2009-04-01	23.00	23.51	22.86	23.42	1533282
2009-04-02	23.75	23.98	23.10	23.52	2166353
2009-04-03	23.42	23.70	23.07	23.27	1562636
2009-04-06	22.89	23.55	22.75	23.17	1290970
2009-04-07	22.80	23.09	22.54	22.75	1221099
2009-04-08	22.75	22.94	22.43	22.68	1893064
2009-04-09	23.31	23.53	22.61	22.91	1470364
2009-04-13	22.84	22.86	22.48	22.64	1172644
2009-04-14	22.46	22.50	22.17	22.27	1307883
2009-04-15	22.26	22.51	22.02	22.14	3474919
2009-04-16	22.18	22.39	22.06	22.20	3672391
2009-04-17	22.21	22.58	22.12	22.49	2591518
2009-04-20	22.27	22.48	22.09	22.20	1491309
2009-04-21	22.05	22.45	22.05	22.40	1797128
2009-04-22	22.28	22.44	21.93	22.08	1726681
2009-04-23	22.00	22.09	21.78	22.07	2063890
2009-04-24	22.20	22.25	21.75	22.15	1839265
2009-04-27	21.76	22.70	21.76	22.50	1908170
2009-04-28	22.34	22.65	22.22	22.42	1009600
2009-04-29	22.38	22.98	22.38	22.86	1047788
2009-04-30	23.13	23.25	22.68	23.02	2247692
2009-05-01	23.07	23.95	22.00	23.95	2155377
2009-05-04	23.78	24.21	23.65	24.18	1700363
2009-05-05	24.33	24.33	23.54	23.94	1737969
2009-05-06	24.22	24.25	23.77	24.09	1700148
2009-05-07	24.51	24.51	24.09	24.26	1348812
2009-05-08	24.46	25.04	24.42	24.65	2276118
2009-05-11	24.39	24.66	24.22	24.27	1421580
2009-05-12	24.37	24.57	24.15	24.46	1581766
2009-05-13	24.25	24.64	23.94	24.05	2187097
2009-05-14	24.05	24.26	23.62	24.02	1349462
2009-05-15	23.89	24.07	23.07	23.21	2588532
2009-05-18	23.40	23.67	22.86	23.19	2109518
2009-05-19	23.25	23.52	23.19	23.35	1647176
2009-05-20	23.47	23.69	23.01	23.09	1590040
2009-05-21	22.97	22.97	22.49	22.64	1721256
2009-05-22	22.69	23.03	22.59	22.79	1026216
2009-05-26	22.82	23.52	22.61	23.50	1441737
2009-05-27	23.50	23.58	22.81	22.85	1203945
2009-05-28	22.91	23.53	22.72	23.42	1395614
2009-05-29	23.55	23.55	23.00	23.26	1501780
2009-06-01	23.53	24.53	23.47	24.35	2053542
2009-06-02	24.33	24.52	24.16	24.29	1520579
2009-06-03	24.25	24.30	23.58	24.03	1381103
2009-06-04	24.17	24.21	23.93	24.17	989686
2009-06-05	24.42	24.49	23.77	24.08	1882538
2009-06-08	23.76	23.90	23.40	23.68	1338074
2009-06-09	23.77	23.86	23.31	23.48	1008816
2009-06-10	23.71	23.90	23.39	23.64	1351404
2009-06-11	23.82	24.46	23.59	24.22	2226475
2009-06-12	24.09	24.61	23.89	24.41	1382995
2009-06-15	24.18	24.31	23.84	24.09	1623904
2009-06-16	24.13	24.30	23.86	24.03	755668
2009-06-17	23.98	24.35	23.71	23.95	1067315
2009-06-18	23.96	24.53	23.93	24.48	989358
2009-06-19	24.61	24.92	24.07	24.07	1573702
2009-06-22	23.99	24.34	23.92	24.10	1319610
2009-06-23	24.12	24.23	23.72	23.91	1411946
2009-06-24	23.99	24.33	23.89	24.17	1414091
2009-06-25	24.12	24.84	23.98	24.84	1812679
2009-06-26	24.72	24.73	24.43	24.53	1754074
2009-06-29	24.58	24.94	24.40	24.94	771216
2009-06-30	24.91	25.25	24.55	24.89	2245562
2009-07-01	24.91	25.50	24.89	25.39	1157399
2009-07-02	25.11	25.11	24.23	24.23	1535738
2009-07-06	24.10	24.48	24.01	24.37	959208
2009-07-07	24.21	24.36	23.59	23.64	1369765
2009-07-08	23.70	23.85	23.17	23.44	1647029
2009-07-09	23.66	23.66	23.15	23.43	1239402
2009-07-10	23.38	23.45	23.11	23.36	659205
2009-07-13	23.37	23.74	23.09	23.70	1102723
2009-07-14	23.71	23.96	23.53	23.96	994234
2009-07-15	24.18	24.58	24.05	24.56	1103163
2009-07-16	24.44	24.68	24.13	24.61	1012473
2009-07-17	24.10	24.39	23.88	24.17	1668076
2009-07-20	24.33	24.49	24.01	24.49	1172989
2009-07-21	24.47	24.88	24.39	24.77	1705772
2009-07-22	24.76	24.85	24.50	24.60	1270976
2009-07-23	24.56	25.34	24.56	25.22	1809102
2009-07-24	25.00	25.81	25.00	25.76	1269825
2009-07-27	25.67	25.85	25.50	25.83	1095099
2009-07-28	25.77	25.85	25.44	25.62	1417056
2009-07-29	25.60	25.88	25.17	25.46	1401132
2009-07-30	25.63	25.98	25.50	25.73	1298385
2009-07-31	25.72	25.81	25.32	25.43	1508883
2009-08-03	25.48	25.79	25.28	25.51	1334848
2009-08-04	25.43	25.63	25.38	25.63	1762824
2009-08-05	25.68	25.99	25.30	25.76	2250648
2009-08-06	26.26	27.12	26.14	26.23	3998992
2009-08-07	26.44	26.57	26.12	26.41	1454298
2009-08-10	26.36	26.49	26.12	26.49	1516493
2009-08-11	26.50	26.50	26.18	26.37	924911
2009-08-12	26.35	26.49	26.13	26.27	2130330
2009-08-13	26.38	26.40	26.10	26.35	1666786
2009-08-14	26.41	26.55	26.09	26.41	956072
2009-08-17	26.24	26.26	25.99	26.07	948260
2009-08-18	26.06	26.29	25.89	26.21	1294175
2009-08-19	26.04	26.36	25.86	26.31	846318
2009-08-20	26.26	26.48	26.13	26.46	1209886
2009-08-21	26.58	27.11	26.46	27.05	1317197
2009-08-24	27.18	27.23	26.93	27.20	1132995
2009-08-25	27.29	27.50	27.14	27.29	1642021
2009-08-26	27.29	27.57	27.04	27.46	1440357
2009-08-27	27.53	27.65	27.23	27.53	1934501
2009-08-28	27.66	27.66	27.29	27.57	1289189
2009-08-31	27.45	27.50	26.94	26.97	1975803
2009-09-01	26.92	27.27	26.78	26.99	2758816
2009-09-02	26.93	26.96	26.61	26.61	1113862
2009-09-03	26.81	26.87	26.61	26.85	2239857
2009-09-04	26.85	26.92	26.60	26.89	966534
2009-09-08	26.79	26.79	26.22	26.33	1600780
2009-09-09	25.55	26.40	25.41	26.10	5162332
2009-09-10	25.52	25.75	25.32	25.35	17604792
2009-09-11	25.45	25.56	25.02	25.45	6744943
2009-09-14	25.42	25.65	25.30	25.65	2238261
2009-09-15	25.74	26.00	25.46	26.00	3220714
2009-09-16	26.00	26.19	25.81	26.15	3170820
2009-09-17	26.14	26.18	25.79	25.95	2323048
2009-09-18	25.91	26.07	25.76	26.05	2845479
2009-09-21	25.97	26.13	25.68	25.80	1247131
2009-09-22	25.91	26.00	25.55	25.58	1153983
2009-09-23	25.70	25.97	25.50	25.55	1201995
2009-09-24	25.61	25.69	25.24	25.34	1513753
2009-09-25	25.29	25.60	25.24	25.48	1774738
2009-09-28	25.57	25.87	25.50	25.74	1032802
2009-09-29	25.75	25.99	25.64	25.82	1687465
2009-09-30	26.00	26.00	25.25	25.28	2844292
2009-10-01	25.28	25.37	24.75	24.80	2501969
2009-10-02	24.73	24.74	24.27	24.52	2098722
2009-10-05	24.57	24.78	24.22	24.78	1812253
2009-10-06	24.85	25.18	24.70	25.18	1941612
2009-10-07	25.18	25.26	25.01	25.20	1169582
2009-10-08	25.26	25.35	25.16	25.25	1155506
2009-10-09	25.27	25.37	25.22	25.27	947587
2009-10-12	25.43	25.43	25.17	25.27	1119463
2009-10-13	25.30	25.39	25.04	25.28	1710716
2009-10-14	25.42	25.53	25.12	25.29	1275847
2009-10-15	25.19	25.57	25.19	25.56	1626909
2009-10-16	25.43	25.68	25.29	25.61	1074137
2009-10-19	25.66	26.08	25.49	25.99	1111993
2009-10-20	26.00	26.00	25.54	25.73	1207944
2009-10-21	25.75	26.02	25.64	25.67	1180865
2009-10-22	25.25	25.64	25.13	25.61	2319878
2009-10-23	25.70	25.78	25.12	25.20	1152575
2009-10-26	25.27	25.59	24.88	25.01	2632140
2009-10-27	25.02	25.41	25.00	25.03	1617668
2009-10-28	24.97	25.23	24.72	24.99	1921888
2009-10-29	25.04	25.35	24.87	25.33	1591084
2009-10-30	25.68	25.68	24.34	24.34	3138615
2009-11-02	24.43	24.66	24.00	24.08	2263785
2009-11-03	24.00	24.06	23.78	23.93	2171149
2009-11-04	23.99	24.48	23.97	24.19	1948142
2009-11-05	24.28	24.77	24.24	24.75	1431434
2009-11-06	24.68	24.90	24.54	24.68	1345064
2009-11-09	24.86	25.39	24.76	25.38	1621883
2009-11-10	25.31	25.58	25.31	25.53	1836354
2009-11-11	25.66	25.73	25.46	25.63	1553573
2009-11-12	25.54	25.65	25.29	25.40	1374238
2009-11-13	25.41	25.83	25.41	25.72	1299333
2009-11-16	25.76	25.99	25.66	25.79	2064273
2009-11-17	25.78	26.02	25.76	25.89	1085694
2009-11-18	25.85	25.94	25.70	25.88	1099898
2009-11-19	25.76	25.80	25.24	25.35	1888831
2009-11-20	25.27	25.36	25.10	25.28	2114902
2009-11-23	25.35	25.72	25.35	25.60	1237307
2009-11-24	25.68	25.77	25.40	25.77	1546024
2009-11-25	25.82	26.06	25.71	26.00	1456063
2009-11-27	25.59	25.78	25.37	25.58	762288
2009-11-30	25.54	26.00	25.47	25.99	2402431
2009-12-01	26.14	26.59	26.05	26.58	2482746
2009-12-02	26.63	26.97	26.51	26.89	2468521
2009-12-03	26.99	27.38	26.90	27.09	1747933
2009-12-04	27.35	27.64	26.75	27.01	3703310
2009-12-07	26.70	27.05	26.67	26.94	3254311
2009-12-08	26.93	26.94	26.63	26.72	1824575
2009-12-09	26.72	26.84	26.57	26.78	1121845
2009-12-10	26.89	27.22	26.80	26.98	1477047
2009-12-11	26.98	27.86	26.93	27.82	2194667
2009-12-14	27.88	28.37	27.88	28.16	1783501
2009-12-15	28.03	28.24	27.92	28.10	1263855
2009-12-16	28.13	28.20	27.69	27.75	1792223
2009-12-17	27.65	27.88	27.46	27.76	1417904
2009-12-18	27.85	28.05	27.54	28.00	1869530
2009-12-21	28.04	28.47	28.03	28.12	1207401
2009-12-22	28.20	28.30	27.92	28.00	1264010
2009-12-23	28.08	28.25	27.99	28.22	911261
2009-12-24	28.19	28.54	28.19	28.53	310798
2009-12-28	28.52	28.67	28.43	28.59	805979
2009-12-29	28.55	28.63	28.45	28.45	643105
2009-12-30	28.26	28.48	28.21	28.41	745310
2009-12-31	28.56	28.64	27.95	27.95	812522
2010-01-04	28.03	28.27	27.69	27.76	1299231
2010-01-05	27.77	27.84	27.41	27.65	1422187
2010-01-06	27.61	27.89	27.35	27.46	1880294
2010-01-07	27.47	27.47	27.05	27.20	936828
2010-01-08	27.22	27.22	26.83	27.01	954053
2010-01-11	27.05	27.28	27.05	27.23	997885
2010-01-12	27.15	27.46	27.09	27.20	1021842
2010-01-13	27.20	27.49	27.14	27.38	1240875
2010-01-14	27.26	27.50	27.25	27.48	763066
2010-01-15	27.41	27.48	26.92	27.34	1776008
2010-01-19	27.37	27.74	27.27	27.69	1272943
2010-01-20	27.50	27.54	27.03	27.17	1638553
2010-01-21	27.21	27.40	26.22	26.52	4065144
2010-01-22	26.58	26.58	25.75	25.78	2569929
2010-01-25	26.01	26.07	25.76	25.91	1581981
2010-01-26	25.86	26.08	25.73	25.98	1525041
2010-01-27	25.95	26.05	25.60	25.99	1943658
2010-01-28	25.88	26.03	25.50	25.73	1887959
2010-01-29	25.86	25.93	25.51	25.55	1582931
2010-02-01	25.59	25.75	25.32	25.49	1715145
2010-02-02	25.48	25.78	25.25	25.77	1981195
2010-02-03	25.31	25.65	25.29	25.61	2162407
2010-02-04	25.45	25.46	24.98	24.98	1652813
2010-02-05	25.00	25.03	24.45	24.86	2836371
2010-02-08	24.99	24.99	24.42	24.42	1857749
2010-02-09	24.62	24.99	24.51	24.63	1916127
2010-02-10	24.66	24.66	24.29	24.41	2090421
2010-02-11	24.41	24.71	24.14	24.63	2604828
2010-02-12	24.46	24.63	24.25	24.56	1986795
2010-02-16	24.76	25.15	24.71	25.09	1454742
2010-02-17	25.22	25.40	25.06	25.40	1957455
2010-02-18	25.47	26.25	25.47	25.64	3138424
2010-02-19	25.62	26.06	25.35	25.65	2065978
2010-02-22	25.80	25.82	25.36	25.41	1396834
2010-02-23	25.42	25.47	25.17	25.29	1402826
2010-02-24	25.34	25.45	24.89	25.14	1640157
2010-02-25	24.91	25.07	24.66	25.07	1876070
2010-02-26	25.12	25.12	24.65	24.71	2139090
2010-03-01	24.82	25.14	24.82	25.04	1375514
2010-03-02	25.17	25.36	25.13	25.33	1253018
2010-03-03	25.34	25.53	25.28	25.43	1580708
2010-03-04	25.42	25.60	25.30	25.59	1603903
2010-03-05	25.74	25.94	25.60	25.94	2016753
2010-03-08	25.44	25.53	25.31	25.50	1957225
2010-03-09	25.44	25.61	25.37	25.57	1365512
2010-03-10	25.58	25.78	25.45	25.57	1601226
2010-03-11	25.56	25.76	25.36	25.76	1269077
2010-03-12	25.82	25.89	25.50	25.51	1175185
2010-03-15	25.52	25.60	25.35	25.49	1699568
2010-03-16	25.45	25.58	25.40	25.50	1448395
2010-03-17	25.50	25.70	25.43	25.67	1014632
2010-03-18	25.69	26.00	25.67	26.00	1627394
2010-03-19	26.03	26.20	25.83	26.04	2912157
2010-03-22	25.95	25.97	25.65	25.82	1865858
2010-03-23	25.79	25.90	25.73	25.88	936872
2010-03-24	25.76	25.89	25.49	25.50	1336686
2010-03-25	25.57	25.68	25.28	25.29	1730628
2010-03-26	25.45	25.74	25.32	25.63	2368565
2010-03-29	25.74	25.99	25.61	25.93	1529357
2010-03-30	25.99	26.18	25.88	26.09	1218898
2010-03-31	26.11	26.14	25.86	26.08	1887205
2010-04-01	26.20	26.45	26.19	26.45	1258546
2010-04-05	26.55	26.55	26.35	26.48	1780858
2010-04-06	26.39	26.65	26.32	26.65	1051777
2010-04-07	26.64	26.72	26.40	26.46	1399551
2010-04-08	26.42	26.43	26.19	26.27	1206646
2010-04-09	26.26	26.51	26.18	26.51	959083
2010-04-12	26.51	26.78	26.51	26.73	950114
2010-04-13	26.71	26.74	26.47	26.59	1104091
2010-04-14	26.56	26.66	26.41	26.65	1239412
2010-04-15	26.55	26.65	26.28	26.65	1390337
2010-04-16	26.61	26.75	26.31	26.35	1734091
2010-04-19	26.27	26.40	26.15	26.30	1375331
2010-04-20	26.45	26.70	26.37	26.70	1297017
2010-04-21	26.75	26.92	26.66	26.91	1418067
2010-04-22	26.90	26.90	26.45	26.64	1930546
2010-04-23	26.62	26.82	26.45	26.82	1265112
2010-04-26	26.86	26.86	26.63	26.68	964107
2010-04-27	26.52	26.57	26.13	26.16	1515566
2010-04-28	26.23	26.56	26.02	26.47	1627321
2010-04-29	26.55	26.85	26.34	26.36	2314799
2010-04-30	26.04	26.29	25.11	25.96	4132468
2010-05-03	25.93	26.04	25.62	25.77	2290210
2010-05-04	25.63	25.67	25.35	25.64	2510803
2010-05-05	25.19	25.81	25.17	25.49	2421355
2010-05-06	25.36	25.48	23.09	24.66	4297827
2010-05-07	24.72	24.78	23.80	24.20	3802190
2010-05-10	25.01	25.21	24.69	25.20	2377505
2010-05-11	25.01	25.50	25.01	25.24	2102353
2010-05-12	25.19	25.54	25.05	25.50	1696245
2010-05-13	25.50	25.62	25.20	25.27	1553229
2010-05-14	25.15	25.30	24.82	25.09	1868954
2010-05-17	25.19	25.26	24.78	25.16	1363630
2010-05-18	25.31	25.65	24.98	25.03	1696601
2010-05-19	24.94	25.04	24.42	24.70	1799448
2010-05-20	24.33	24.63	24.00	24.14	3218532
2010-05-21	23.88	24.19	23.75	24.14	3656672
2010-05-24	24.00	24.43	23.84	23.96	1853494
2010-05-25	23.65	23.78	23.14	23.74	3181046
2010-05-26	23.94	24.30	23.66	23.91	2443839
2010-05-27	24.30	24.48	24.15	24.41	1436495
2010-05-28	24.45	24.92	24.24	24.66	3452884
2010-06-01	24.47	24.51	23.95	23.97	2370532
2010-06-02	24.05	24.59	24.03	24.56	2568537
2010-06-03	24.60	24.93	24.56	24.86	1996765
2010-06-04	24.49	24.64	24.05	24.09	2839538
2010-06-07	23.66	24.15	23.66	23.89	2527096
2010-06-08	23.96	24.02	23.69	23.99	2129668
2010-06-09	24.11	24.17	23.73	23.80	1784337
2010-06-10	24.05	24.26	23.89	24.25	2284998
2010-06-11	24.08	24.22	23.84	24.12	1676646
2010-06-14	24.16	24.34	24.13	24.16	1219480
2010-06-15	24.33	24.89	24.33	24.87	1999374
2010-06-16	24.71	25.41	24.71	25.22	2614233
2010-06-17	25.30	25.56	25.08	25.56	1564534
2010-06-18	25.54	25.61	25.43	25.54	1866047
2010-06-21	25.71	25.77	25.24	25.32	1237742
2010-06-22	25.29	25.40	24.59	24.64	1751044
2010-06-23	24.68	24.71	24.19	24.32	1204238
2010-06-24	24.28	24.53	24.18	24.22	1246890
2010-06-25	24.19	24.40	24.00	24.26	1657672
2010-06-28	24.41	24.59	24.21	24.45	859041
2010-06-29	24.21	24.26	23.80	23.93	2110030
2010-06-30	23.95	24.28	23.72	23.77	2083243
2010-07-01	23.82	23.83	23.45	23.59	1988141
2010-07-02	23.63	23.85	23.59	23.68	1120781
2010-07-06	23.84	24.22	23.73	23.96	1501020
2010-07-07	24.02	24.69	23.99	24.69	1292658
2010-07-08	24.83	24.88	24.56	24.80	1843885
2010-07-09	24.77	24.90	24.47	24.90	1276864
2010-07-12	24.86	25.00	24.71	24.93	783569
2010-07-13	25.01	25.27	24.92	25.07	1067497
2010-07-14	24.99	25.09	24.80	25.04	1615840
2010-07-15	24.94	25.13	24.75	25.08	1494775
2010-07-16	24.90	25.07	24.57	24.60	1580719
2010-07-19	24.71	25.27	24.71	25.14	1597892
2010-07-20	24.96	25.03	24.62	25.02	2525241
2010-07-21	25.09	25.09	24.52	24.68	1344397
2010-07-22	24.90	25.23	24.88	25.07	1490374
2010-07-23	25.12	25.42	24.85	25.29	1672645
2010-07-26	25.33	25.67	25.30	25.65	1230047
2010-07-27	25.80	26.19	25.72	26.12	2661243
2010-07-28	26.07	26.26	25.92	26.20	2625055
2010-07-29	26.32	26.41	25.61	25.80	1773886
2010-07-30	25.62	25.62	25.21	25.37	1744718
2010-08-02	25.75	26.00	25.66	25.91	1630325
2010-08-03	25.81	26.16	25.80	26.11	1412535
2010-08-04	26.14	26.19	25.88	26.16	1671561
2010-08-05	26.32	27.27	26.25	27.04	4766317
2010-08-06	26.89	27.20	26.71	27.20	2807005
2010-08-09	27.34	27.40	27.19	27.31	2475718
2010-08-10	27.04	27.80	26.91	27.62	2285067
2010-08-11	27.24	27.37	27.01	27.02	2629664
2010-08-12	26.75	26.94	26.60	26.72	2314493
2010-08-13	26.57	27.67	26.42	27.58	5024982
2010-08-16	27.44	28.09	27.35	28.09	4358759
2010-08-17	28.24	28.52	27.96	27.97	3849813
2010-08-18	28.02	28.02	27.44	27.59	3436086
2010-08-19	27.44	27.52	26.93	27.11	2100323
2010-08-20	26.88	27.19	26.62	27.14	1962992
2010-08-23	27.30	27.90	27.27	27.66	2862872
2010-08-24	27.41	28.11	27.31	28.04	3569040
2010-08-25	27.81	28.05	27.62	27.94	4409362
2010-08-26	28.01	28.06	27.68	27.75	2010625
2010-08-27	27.90	28.32	27.66	28.27	2291860
2010-08-30	28.24	28.35	27.57	27.61	2639734
2010-08-31	27.53	28.12	27.42	28.07	2879251
2010-09-01	28.38	28.97	28.29	28.89	2267959
2010-09-02	28.79	28.99	28.37	28.46	3445841
2010-09-03	28.79	28.79	28.46	28.65	3029885
2010-09-07	28.31	28.42	28.02	28.11	1997542
2010-09-08	28.13	28.24	27.63	27.71	2310431
2010-09-09	28.01	28.09	27.73	27.74	2844676
2010-09-10	27.70	27.82	27.56	27.79	1438253
2010-09-13	28.00	28.18	27.82	28.08	1600874
2010-09-14	28.08	28.29	27.87	28.15	2067097
2010-09-15	28.17	28.21	27.62	27.80	2111793
2010-09-16	27.77	27.77	27.47	27.56	1566278
2010-09-17	27.57	27.65	27.34	27.42	2846477
2010-09-20	27.53	27.68	27.42	27.61	2403964
2010-09-21	27.61	27.77	27.45	27.54	2010810
2010-09-22	27.56	27.99	27.53	27.81	1609708
2010-09-23	27.71	27.82	27.38	27.41	1987399
2010-09-24	27.57	28.02	27.51	27.96	1586493
2010-09-27	28.03	28.41	27.91	28.25	2430034
2010-09-28	28.23	28.42	28.01	28.37	1695123
2010-09-29	28.34	28.50	28.19	28.44	1580478
2010-09-30	28.64	28.70	28.20	28.40	2351774
2010-10-01	28.65	28.95	28.43	28.79	2363642
2010-10-04	28.79	28.92	28.48	28.66	2620154
2010-10-05	28.98	29.05	28.61	29.04	3443419
2010-10-06	28.73	29.12	28.73	28.93	2635276
2010-10-07	29.08	29.19	28.94	29.16	1926710
2010-10-08	29.20	29.30	28.99	29.18	1638559
2010-10-11	29.25	29.29	29.05	29.18	1433483
2010-10-12	29.10	29.15	28.83	28.91	2224983
2010-10-13	29.09	29.12	28.83	28.90	2472860
2010-10-14	28.92	29.06	28.68	28.77	1685653
2010-10-15	28.89	29.03	28.70	28.88	4193605
2010-10-18	28.94	29.41	28.91	29.24	3102540
2010-10-19	28.99	29.17	28.79	28.94	2598209
2010-10-20	29.04	29.45	28.96	29.18	1925098
2010-10-21	29.31	29.32	28.84	28.94	2454506
2010-10-22	28.91	29.02	28.57	28.83	1343362
2010-10-25	28.92	29.04	28.75	28.76	1578217
2010-10-26	28.70	28.88	28.59	28.68	1538298
2010-10-27	28.59	28.60	28.05	28.58	1970824
2010-10-28	28.78	28.84	28.44	28.60	2660547
2010-10-29	28.69	29.01	28.40	28.98	2753724
2010-11-01	29.17	29.29	28.65	28.85	1479850
2010-11-02	29.08	29.31	29.08	29.30	1665192
2010-11-03	29.34	29.37	28.87	29.04	1344853
2010-11-04	29.22	29.78	29.22	29.72	2122896
2010-11-05	29.80	29.86	29.55	29.83	1513974
2010-11-08	29.79	29.89	29.43	29.54	1306244
2010-11-09	29.52	29.82	29.29	29.54	1683090
2010-11-10	29.55	29.55	29.15	29.38	1805178
2010-11-11	29.23	29.45	29.12	29.28	1873892
2010-11-12	29.21	29.35	29.03	29.29	2077307
2010-11-15	29.39	29.81	29.39	29.59	1982573
2010-11-16	29.49	29.50	29.04	29.30	2002746
2010-11-17	29.30	29.49	28.97	29.23	1461310
2010-11-18	29.47	29.57	29.29	29.43	1382023
2010-11-19	29.36	29.50	28.99	29.18	1914579
2010-11-22	29.18	29.38	29.02	29.33	1478132
2010-11-23	29.08	29.09	28.90	29.04	1542498
2010-11-24	29.22	29.25	28.99	29.04	1569612
2010-11-26	28.80	29.09	28.77	28.91	787725
2010-11-29	28.74	28.87	28.44	28.75	2496001
2010-11-30	28.58	28.97	28.53	28.72	9137778
2010-12-01	28.98	29.34	28.91	29.19	5473420
2010-12-02	29.18	29.23	28.90	29.22	5274866
2010-12-03	29.16	29.29	29.02	29.23	1519792
2010-12-06	28.93	28.93	28.57	28.67	1912546
2010-12-07	28.80	28.93	28.33	28.41	1834382
2010-12-08	28.39	28.56	28.26	28.33	1489178
2010-12-09	28.30	28.50	28.21	28.31	1696599
2010-12-10	28.23	28.54	28.22	28.51	1354830
2010-12-13	28.64	28.70	28.44	28.55	1094964
2010-12-14	28.47	28.90	28.47	28.83	1562098
2010-12-15	28.71	28.83	28.33	28.37	1543333
2010-12-16	28.14	28.38	27.65	28.35	2881815
2010-12-17	28.36	28.43	28.01	28.40	1975385
2010-12-20	28.37	28.45	28.08	28.24	1652495
2010-12-21	28.32	28.34	27.92	28.13	1837898
2010-12-22	28.14	28.41	28.09	28.30	1357522
2010-12-23	28.22	28.34	28.06	28.29	1198764
2010-12-27	28.22	28.51	28.12	28.40	938046
2010-12-28	28.39	28.54	28.28	28.47	851558
2010-12-29	28.50	28.51	28.18	28.18	1146157
2010-12-30	28.12	28.22	28.03	28.07	953253
2010-12-31	28.09	28.37	28.05	28.19	1073423
2011-01-03	28.33	28.34	28.12	28.25	1159929
2011-01-04	28.32	28.49	28.07	28.46	1859260
2011-01-05	28.38	28.53	28.31	28.40	2065515
2011-01-06	28.41	28.43	28.14	28.29	1327788
2011-01-07	28.29	28.38	28.07	28.29	1891832
2011-01-10	28.18	28.20	27.92	27.98	1646706
2011-01-11	28.01	28.38	27.90	28.32	1671345
2011-01-12	28.42	28.54	28.30	28.42	1827571
2011-01-13	28.41	28.43	28.02	28.14	1214268
2011-01-14	28.05	28.24	28.02	28.19	1296258
2011-01-18	28.06	28.43	28.05	28.39	1171974
2011-01-19	28.40	28.50	28.32	28.49	1270370
2011-01-20	28.40	29.02	28.40	28.81	1846600
2011-01-21	28.95	28.97	28.54	28.63	1231830
2011-01-24	28.68	29.13	28.68	29.02	3212327
2011-01-25	28.90	29.14	28.84	29.02	1118630
2011-01-26	28.91	28.95	28.70	28.84	1083585
2011-01-27	28.88	29.13	28.75	29.11	905362
2011-01-28	29.07	29.12	28.39	28.40	1392499
2011-01-31	28.54	28.59	28.36	28.37	983903
2011-02-01	28.50	28.72	28.38	28.69	1173137
2011-02-02	28.65	28.70	28.41	28.47	1067619
2011-02-03	28.39	28.51	28.22	28.46	1069208
2011-02-04	28.37	28.46	28.03	28.23	946691
2011-02-07	28.27	28.63	28.23	28.63	1571213
2011-02-08	28.60	28.68	28.46	28.67	1243519
2011-02-09	28.61	28.68	28.49	28.61	1506358
2011-02-10	28.54	28.72	28.51	28.68	1155670
2011-02-11	28.64	28.92	28.60	28.74	1072293
2011-02-14	28.69	28.81	28.55	28.63	1137409
2011-02-15	28.60	28.78	28.59	28.78	1022757
2011-02-16	28.90	28.90	28.66	28.89	1066192
2011-02-17	28.78	28.89	28.70	28.76	1323371
2011-02-18	28.79	28.89	28.69	28.89	1537817
2011-02-22	28.61	28.88	27.63	27.67	5984794
2011-02-23	27.70	27.95	27.14	27.15	5193784
2011-02-24	27.23	27.35	27.08	27.14	4384157
2011-02-25	27.20	27.55	27.10	27.52	2061617
2011-02-28	27.55	28.04	27.50	27.96	2102673
2011-03-01	27.98	27.98	27.46	27.51	2024251
2011-03-02	27.53	27.65	27.39	27.62	3454144
2011-03-03	27.82	28.13	27.74	28.06	2581790
2011-03-04	27.99	28.08	27.59	27.89	2277727
2011-03-07	27.55	27.70	27.39	27.42	1607000
2011-03-08	27.36	28.02	27.36	28.00	1892429
2011-03-09	27.92	28.47	27.70	28.42	2592062
2011-03-10	28.14	28.33	27.66	27.68	2367273
2011-03-11	27.80	27.87	27.46	27.73	1665256
2011-03-14	27.50	27.53	27.19	27.29	3810404
2011-03-15	26.76	27.07	26.76	26.91	2756570
2011-03-16	26.82	27.02	26.46	26.79	3291997
2011-03-17	27.14	27.14	26.67	26.96	1891318
2011-03-18	27.23	27.46	27.00	27.09	2237275
2011-03-21	27.40	27.75	27.33	27.51	1444031
2011-03-22	27.47	27.56	27.20	27.21	1431695
2011-03-23	27.15	27.40	27.07	27.36	1374052
2011-03-24	27.45	27.67	27.27	27.56	1144142
2011-03-25	27.58	27.77	27.54	27.57	896799
2011-03-28	27.70	27.83	27.51	27.51	1066017
2011-03-29	27.48	27.90	27.40	27.84	1366571
2011-03-30	27.91	28.37	27.89	28.25	1809180
2011-03-31	28.28	28.38	28.05	28.07	1922715
2011-04-01	28.16	28.36	28.05	28.17	1721555
2011-04-04	28.29	28.50	28.14	28.38	1953890
2011-04-05	28.29	28.51	28.29	28.40	961835
2011-04-06	28.48	28.79	28.39	28.77	1129295
2011-04-07	28.66	28.78	28.49	28.76	1436322
2011-04-08	28.88	28.88	28.28	28.47	1136103
2011-04-11	28.46	28.58	28.04	28.12	1175303
2011-04-12	28.02	28.35	27.97	28.21	1248750
2011-04-13	28.25	28.51	28.08	28.11	1343262
2011-04-14	27.95	28.26	27.90	28.25	911725
2011-04-15	28.33	28.90	28.26	28.83	1876063
2011-04-18	28.52	28.77	28.34	28.40	1568859
2011-04-19	28.40	28.42	28.15	28.28	3057657
2011-04-20	28.53	28.78	28.48	28.68	1294395
2011-04-21	28.73	28.78	28.62	28.75	693255
2011-04-25	28.70	28.83	28.65	28.66	786386
2011-04-26	28.78	28.92	28.75	28.89	1086131
2011-04-27	28.86	29.10	28.82	28.92	2044600
2011-04-28	28.89	29.30	28.86	29.26	1183026
2011-04-29	29.29	29.35	29.06	29.31	1072031
2011-05-02	29.39	29.56	29.32	29.54	1596415
2011-05-03	29.57	29.93	29.38	29.56	1941972
2011-05-04	29.48	29.53	29.00	29.21	4004564
2011-05-05	29.25	29.25	28.69	28.88	1845598
2011-05-06	29.12	29.25	28.96	29.09	1262903
2011-05-09	29.08	29.28	28.99	29.22	1037066
2011-05-10	29.36	29.89	29.27	29.80	1900444
2011-05-11	29.69	29.77	29.36	29.54	1558797
2011-05-12	29.43	29.85	29.41	29.81	1533039
2011-05-13	29.80	29.88	29.45	29.69	1199759
2011-05-16	29.65	30.14	29.63	29.91	2272355
2011-05-17	29.76	30.10	29.76	29.82	1749881
2011-05-18	29.89	29.89	29.44	29.58	2640592
2011-05-19	29.72	29.75	29.49	29.71	1633581
2011-05-20	29.68	30.14	29.55	30.02	2529834
2011-05-23	29.66	29.87	29.44	29.46	1350270
2011-05-24	29.46	29.75	29.34	29.47	1474553
2011-05-25	29.28	29.64	29.10	29.53	1601139
2011-05-26	29.42	29.80	29.30	29.62	2045793
2011-05-27	29.78	29.88	29.63	29.69	1007804
2011-05-31	29.84	29.92	29.58	29.71	2414334
2011-06-01	29.69	29.74	29.19	29.23	2150135
2011-06-02	29.37	29.37	29.00	29.29	2233777
2011-06-03	29.08	29.27	28.98	29.07	1653062
2011-06-06	28.75	28.87	28.44	28.65	1450122
2011-06-07	28.73	29.04	28.73	28.75	1592223
2011-06-08	28.74	28.91	28.62	28.68	2160518
2011-06-09	28.68	28.70	28.48	28.51	1746197
2011-06-10	28.48	28.54	28.34	28.36	1051066
2011-06-13	28.43	28.64	28.25	28.46	1354011
2011-06-14	28.67	28.67	28.31	28.45	1308017
2011-06-15	28.30	28.48	27.94	28.06	1762820
2011-06-16	28.01	28.29	27.95	28.11	1840974
2011-06-17	28.27	28.46	28.18	28.39	2021378
2011-06-20	28.34	28.82	28.21	28.79	3063266
2011-06-21	28.86	29.10	28.70	28.87	1280310
2011-06-22	28.70	28.85	28.46	28.49	1339536
2011-06-23	28.15	28.22	27.78	28.01	1823107
2011-06-24	28.06	28.33	28.02	28.26	2038576
2011-06-27	28.30	28.62	28.29	28.52	1493448
2011-06-28	28.55	28.67	28.49	28.57	1322300
2011-06-29	28.70	28.74	28.51	28.69	1456179
2011-06-30	28.89	28.89	28.59	28.84	1302254
2011-07-01	28.91	29.24	28.81	29.21	875810
2011-07-05	29.11	29.25	28.86	29.04	1312522
2011-07-06	29.00	29.14	28.91	29.01	884749
2011-07-07	29.21	29.21	28.97	29.15	737399
2011-07-08	29.00	29.09	28.79	29.04	999355
2011-07-11	28.75	28.81	28.52	28.55	1123838
2011-07-12	28.42	29.01	28.42	28.87	1659307
2011-07-13	28.93	29.11	28.77	28.89	2083529
2011-07-14	28.90	29.04	28.78	28.81	1400454
2011-07-15	28.83	28.95	28.69	28.81	1130432
2011-07-18	28.77	28.80	28.30	28.36	1445232
2011-07-19	28.43	28.75	28.26	28.69	1583263
2011-07-20	28.69	28.95	28.54	28.78	975224
2011-07-21	28.95	29.48	28.94	29.46	1428349
2011-07-22	29.50	29.50	29.22	29.35	1269598
2011-07-25	29.37	30.05	29.06	29.92	3300418
2011-07-26	29.97	30.11	29.74	29.77	1963072
2011-07-27	29.70	29.78	29.55	29.77	1749160
2011-07-28	29.69	29.72	29.29	29.35	1936703
2011-07-29	29.09	29.18	28.78	28.82	2035250
2011-08-01	29.10	29.19	28.74	28.97	1875813
2011-08-02	28.85	28.91	28.33	28.33	2267665
2011-08-03	28.36	28.58	27.95	28.55	1915420
2011-08-04	28.04	28.36	26.95	26.99	2829807
2011-08-05	27.35	28.00	27.07	27.62	4640110
2011-08-08	27.24	27.50	25.82	25.97	4559914
2011-08-09	26.36	27.23	25.55	27.18	5321297
2011-08-10	26.78	27.17	26.20	26.44	3662878
2011-08-11	26.61	28.11	26.43	27.77	2597781
2011-08-12	27.87	28.05	27.22	27.40	1864793
2011-08-15	27.58	28.35	27.56	28.35	2081365
2011-08-16	28.16	28.65	27.98	28.55	2257395
2011-08-17	28.71	29.12	28.65	28.94	2212719
2011-08-18	28.37	28.65	28.05	28.50	3231738
2011-08-19	28.21	28.65	28.20	28.40	2923318
2011-08-22	28.81	28.88	28.07	28.19	2128892
2011-08-23	28.25	28.88	28.06	28.88	3124091
2011-08-24	28.83	29.52	28.72	29.49	1883315
2011-08-25	29.60	29.60	28.89	29.25	5419626
2011-08-26	29.07	29.35	28.43	29.20	5442213
2011-08-29	29.55	29.94	29.45	29.94	3387214
2011-08-30	29.90	29.98	29.65	29.81	2826395
2011-08-31	29.96	30.33	29.82	30.26	3020018
2011-09-01	30.50	30.50	29.82	29.84	2655465
2011-09-02	29.62	29.81	29.44	29.55	2069719
2011-09-06	28.48	29.00	28.32	28.98	2130408
2011-09-07	29.29	29.49	29.03	29.39	2490997
2011-09-08	29.26	29.79	29.25	29.52	1377196
2011-09-09	29.20	29.21	28.72	28.93	2548344
2011-09-12	28.74	29.20	28.63	29.20	1586366
2011-09-13	29.19	29.46	28.95	29.46	1998311
2011-09-14	29.55	29.78	29.14	29.54	2312069
2011-09-15	29.72	30.12	29.56	30.00	1931293
2011-09-16	30.11	30.51	30.05	30.42	2208283
2011-09-19	30.02	30.52	30.00	30.44	1544452
2011-09-20	30.47	31.44	30.47	30.92	2030360
2011-09-21	30.96	31.25	30.41	30.43	1960012
2011-09-22	29.75	29.90	29.37	29.74	2509773
2011-09-23	29.71	30.37	29.67	30.23	1993554
2011-09-26	30.52	30.63	30.24	30.38	4410381
2011-09-27	30.92	30.94	30.23	30.36	2483201
2011-09-28	30.48	30.73	29.97	30.08	2328434
2011-09-29	30.52	30.72	30.02	30.27	3191137
2011-09-30	30.32	30.42	29.76	29.77	3894220
2011-10-03	29.61	29.90	29.00	29.01	2998490
2011-10-04	28.75	28.95	27.98	28.64	3996034
2011-10-05	28.65	28.86	28.32	28.83	2215188
2011-10-06	28.74	29.27	28.66	29.27	1894249
2011-10-07	29.25	29.66	29.14	29.25	2066293
2011-10-10	29.62	30.02	29.57	30.02	1201558
2011-10-11	29.91	29.92	29.44	29.75	1336370
2011-10-12	29.86	29.97	29.65	29.77	1110852
2011-10-13	29.62	29.97	29.45	29.93	1151578
2011-10-14	30.10	30.71	29.98	30.70	2048531
2011-10-17	30.55	30.79	30.38	30.46	1635183
2011-10-18	30.45	30.98	30.21	30.77	1430810
2011-10-19	30.81	31.21	30.58	30.63	1503510
2011-10-20	30.71	30.97	30.61	30.86	1512476
2011-10-21	31.23	31.76	31.15	31.76	2128009
2011-10-24	31.72	31.97	31.65	31.91	1714554
2011-10-25	31.75	31.90	31.38	31.49	2256934
2011-10-26	31.80	31.94	31.33	31.37	2181453
2011-10-27	32.00	32.53	31.82	32.24	2513676
2011-10-28	32.47	32.50	31.81	32.21	1659750
2011-10-31	32.02	32.23	31.85	31.88	1242894
2011-11-01	31.16	31.49	30.78	30.88	2860239
2011-11-02	31.28	31.94	31.28	31.68	2063914
2011-11-03	32.01	32.29	31.87	31.95	2855250
2011-11-04	32.51	33.49	31.95	32.29	2537529
2011-11-07	32.17	32.88	32.09	32.85	1878467
2011-11-08	32.99	33.39	32.69	33.34	1893317
2011-11-09	32.79	33.36	32.68	32.88	2883489
2011-11-10	33.19	33.21	32.33	32.64	2595323
2011-11-11	32.96	33.15	32.74	32.99	1646888
2011-11-14	32.80	32.88	32.38	32.45	1475591
2011-11-15	32.67	32.79	32.39	32.64	1454461
2011-11-16	32.37	32.57	32.19	32.20	2045828
2011-11-17	32.22	32.35	31.66	31.98	2286973
2011-11-18	32.20	32.50	32.16	32.29	1335069
2011-11-21	32.04	32.06	31.61	31.94	1482164
2011-11-22	31.94	32.09	31.65	31.79	2188900
2011-11-23	31.54	31.68	31.28	31.38	1404690
2011-11-25	31.39	31.72	31.38	31.51	705747
2011-11-28	32.09	32.20	31.67	31.83	1659845
2011-11-29	31.99	32.55	31.96	32.50	2169686
2011-11-30	33.05	33.83	32.91	33.81	3282659
2011-12-01	33.91	34.11	33.64	33.70	1878434
2011-12-02	33.84	33.87	32.31	32.47	4688824
2011-12-05	32.42	32.56	31.50	31.81	5412757
2011-12-06	31.88	32.52	31.86	32.31	3537897
2011-12-07	32.05	32.24	31.93	32.12	2292462
2011-12-08	31.93	32.08	31.63	31.76	2418523
2011-12-09	31.93	32.40	31.88	32.33	1975661
2011-12-12	32.10	32.21	31.61	31.89	1553374
2011-12-13	32.07	32.58	32.00	32.18	1818513
2011-12-14	32.17	32.24	31.64	31.67	3601746
2011-12-15	32.10	32.30	31.95	31.99	2208952
2011-12-16	32.07	32.28	31.64	31.71	2586816
2011-12-19	31.77	31.98	31.39	31.49	1671075
2011-12-20	31.81	32.20	31.77	32.09	1740093
2011-12-21	32.04	32.71	32.04	32.60	2396941
2011-12-22	32.73	32.84	32.58	32.72	1185492
2011-12-23	32.85	33.05	32.72	32.83	1042537
2011-12-27	32.80	33.25	32.75	33.23	1145380
2011-12-28	33.18	33.24	32.97	33.06	1085438
2011-12-29	33.12	33.65	33.12	33.59	1297184
2011-12-30	33.69	33.69	33.13	33.13	1304098
2012-01-03	33.65	33.68	32.66	32.76	2192802
2012-01-04	32.79	33.03	32.67	32.75	1720508
2012-01-05	32.68	32.97	32.50	32.73	1912894
2012-01-06	32.75	32.75	32.05	32.09	3126763
2012-01-09	32.32	32.33	31.64	32.08	2878657
2012-01-10	32.27	32.68	32.15	32.29	2484951
2012-01-11	32.10	32.41	32.10	32.35	2152947
2012-01-12	32.53	32.55	32.27	32.34	1751008
2012-01-13	32.14	32.36	32.09	32.33	1297507
2012-01-17	32.60	32.78	32.29	32.38	1062247
2012-01-18	32.30	32.37	31.86	32.11	1344659
2012-01-19	32.10	32.16	31.48	31.56	1505237
2012-01-20	31.59	31.74	31.41	31.64	1404077
2012-01-23	31.70	31.98	31.70	31.83	1598078
2012-01-24	31.70	31.72	31.10	31.26	1764758
2012-01-25	31.13	31.97	30.90	31.92	2084491
2012-01-26	31.94	32.00	31.70	31.92	2037102
2012-01-27	31.89	31.92	31.55	31.61	1402080
2012-01-30	31.49	31.57	31.26	31.47	1372751
2012-01-31	31.54	31.70	31.39	31.64	2648356
2012-02-01	31.76	31.99	31.69	31.70	2099542
2012-02-02	31.73	31.86	31.49	31.58	1132718
2012-02-03	31.80	31.86	31.51	31.77	1116610
2012-02-06	31.59	31.64	31.43	31.54	1183447
2012-02-07	31.47	31.87	31.23	31.75	1045509
2012-02-08	31.82	31.82	31.41	31.65	899509
2012-02-09	31.65	31.70	31.42	31.54	872714
2012-02-10	31.38	31.43	31.20	31.31	1681284
2012-02-13	31.47	31.51	31.17	31.20	1078211
2012-02-14	31.16	31.21	30.89	31.19	1507137
2012-02-15	31.21	31.38	30.97	31.09	1328513
2012-02-16	31.15	31.81	31.15	31.62	1395203
2012-02-17	31.82	32.09	31.64	31.90	1472870
2012-02-21	32.00	32.00	31.66	31.73	1281105
2012-02-22	31.78	32.09	31.75	31.84	1637207
2012-02-23	31.91	32.38	31.84	32.12	1713954
2012-02-24	32.22	32.37	32.00	32.24	835766
2012-02-27	32.00	32.15	31.83	31.97	4831540
2012-02-28	32.00	32.09	31.85	31.93	1104016
2012-02-29	31.98	32.25	31.72	32.07	1731941
2012-03-01	32.06	32.28	32.01	32.14	1166412
2012-03-02	32.09	32.19	31.92	31.97	1355289
2012-03-05	31.86	32.35	31.67	32.24	1368678
2012-03-06	32.09	32.20	31.76	32.01	1050747
2012-03-07	31.96	32.00	31.65	31.88	1074886
2012-03-08	32.04	32.04	31.65	31.91	4433243
2012-03-09	31.96	32.02	31.76	31.92	1560446
2012-03-12	31.68	32.23	31.45	32.19	1986083
2012-03-13	32.22	32.27	31.91	32.20	1559242
2012-03-14	32.22	32.25	31.55	31.63	1025472
2012-03-15	31.76	31.83	31.44	31.64	1097906
2012-03-16	31.63	31.69	31.39	31.46	1793245
2012-03-19	31.50	31.64	31.19	31.24	1127453
2012-03-20	31.16	31.65	31.16	31.61	1172037
2012-03-21	31.58	31.81	31.58	31.72	1044044
2012-03-22	31.56	31.82	31.50	31.77	965927
2012-03-23	31.83	31.89	31.66	31.77	884319
2012-03-26	31.94	32.20	31.86	32.18	1529375
2012-03-27	32.16	32.47	32.06	32.47	1768663
2012-03-28	32.41	32.47	31.78	31.99	1293873
2012-03-29	31.83	32.16	31.60	32.14	1482723
2012-03-30	32.28	32.58	32.18	32.58	1868453
2012-04-02	32.55	32.70	32.27	32.50	1128501
2012-04-03	32.55	32.57	32.10	32.41	1289940
2012-04-04	32.07	32.38	32.07	32.32	1088718
2012-04-05	32.17	32.25	31.86	32.09	829165
2012-04-09	31.82	32.00	31.76	31.92	1028113
2012-04-10	31.78	31.86	31.33	31.39	1327491
2012-04-11	31.62	31.68	31.30	31.47	930699
2012-04-12	31.42	31.56	31.20	31.56	1052091
2012-04-13	31.49	31.80	31.42	31.47	2064381
2012-04-16	31.59	31.80	31.51	31.64	2715198
2012-04-17	31.81	31.90	31.50	31.86	791144
2012-04-18	31.68	31.93	31.47	31.49	1556356
2012-04-19	31.62	31.69	31.15	31.29	3375360
2012-04-20	31.34	31.75	31.17	31.68	1946328
2012-04-23	31.49	31.60	31.37	31.43	1569808
2012-04-24	31.41	32.00	31.40	31.93	1762743
2012-04-25	32.10	32.48	31.90	32.29	1529432
2012-04-26	32.28	32.67	32.27	32.54	1316948
2012-04-27	32.62	32.91	32.59	32.76	1292374
2012-04-30	32.76	32.84	32.62	32.79	817754
2012-05-01	32.79	33.11	32.68	33.00	1049600
2012-05-02	32.88	32.93	32.60	32.69	1388902
2012-05-03	32.69	32.87	32.30	32.43	1224078
2012-05-04	31.69	32.63	31.69	32.37	1085007
2012-05-07	32.12	32.35	31.79	32.19	2150757
2012-05-08	32.11	32.45	32.11	32.40	1166476
2012-05-09	32.17	32.71	32.05	32.53	1926428
2012-05-10	32.73	33.03	32.65	32.84	1495306
2012-05-11	32.72	32.87	32.47	32.50	1367454
2012-05-14	32.33	32.76	32.23	32.60	1012814
2012-05-15	32.55	32.61	32.08	32.22	1582287
2012-05-16	32.25	32.47	32.18	32.36	1517925
2012-05-17	32.33	32.43	32.07	32.07	1360159
2012-05-18	32.18	32.31	31.83	31.93	1238586
2012-05-21	31.85	32.18	31.77	32.18	906012
2012-05-22	32.27	32.43	32.08	32.38	1124342
2012-05-23	32.19	32.35	31.85	31.96	1764051
2012-05-24	32.04	32.30	31.80	32.04	1572534
2012-05-25	32.12	32.27	31.95	32.06	1410824
2012-05-29	32.19	32.46	32.12	32.45	1340122
2012-05-30	32.26	32.58	32.05	32.05	1173230
2012-05-31	32.09	32.48	32.04	32.31	2170074
2012-06-01	31.98	32.38	31.96	32.04	1346398
2012-06-04	32.04	32.25	31.93	32.10	1687068
2012-06-05	32.05	32.46	32.00	32.30	1251772
2012-06-06	32.46	32.81	32.34	32.81	2957813
2012-06-07	33.00	33.32	32.93	33.11	5205902
2012-06-08	32.99	33.38	32.99	33.25	1640284
2012-06-11	33.04	33.32	32.92	33.11	2837499
2012-06-12	33.10	33.10	32.72	32.92	1953592
2012-06-13	32.82	33.11	32.67	32.90	1337756
2012-06-14	32.99	33.28	32.89	33.23	1099148
2012-06-15	33.33	33.66	33.26	33.61	1891219
2012-06-18	33.45	33.90	33.45	33.90	1694384
2012-06-19	33.87	34.00	33.56	33.65	1441156
2012-06-20	33.65	33.72	33.42	33.54	1448561
2012-06-21	33.67	33.79	32.99	33.05	1782227
2012-06-22	33.19	33.19	32.93	33.02	1005062
2012-06-25	32.80	32.90	32.63	32.79	941263
2012-06-26	32.86	33.14	32.71	33.09	2030375
2012-06-27	33.16	33.42	33.15	33.34	1034871
2012-06-28	33.15	33.59	33.12	33.56	1209022
2012-06-29	34.04	34.04	33.28	33.54	2009894
2012-07-02	33.69	33.88	33.56	33.59	1417950
2012-07-03	33.54	33.79	33.43	33.58	975003
2012-07-05	33.50	33.55	33.16	33.17	1867706
2012-07-06	32.97	33.44	32.97	33.42	1450882
2012-07-09	33.28	33.48	32.95	33.13	1090976
2012-07-10	33.17	33.41	33.09	33.21	957705
2012-07-11	33.20	33.36	33.10	33.24	763335
2012-07-12	33.13	33.30	33.03	33.23	991675
2012-07-13	33.28	33.70	33.27	33.67	1073598
2012-07-16	33.66	33.82	33.57	33.63	1054289
2012-07-17	33.68	33.84	33.50	33.80	742680
2012-07-18	33.64	33.76	33.55