ANSS Historical Prices

Summary

Key Stock Metrics

289.82

(August 5, 2024)

52-Week Low

363.03

(December 4, 2024)

52-Week High

413.89

(November 5, 2021)

All-Time High

358.88

(January 24, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1996-06-21	3.03	3.09	3.00	3.00	1881200
1996-06-24	3.06	3.22	3.00	3.22	1606000
1996-06-25	3.22	3.28	3.16	3.16	1895600
1996-06-26	3.19	3.19	3.13	3.16	399200
1996-06-27	3.19	3.34	3.16	3.25	348400
1996-06-28	3.25	3.34	3.25	3.28	157200
1996-07-01	3.31	3.31	3.22	3.22	117200
1996-07-02	3.22	3.25	3.22	3.25	85600
1996-07-03	3.19	3.41	3.19	3.41	370400
1996-07-05	3.31	3.31	3.22	3.25	238800
1996-07-08	3.19	3.28	3.19	3.28	55200
1996-07-09	3.28	3.31	3.19	3.27	739600
1996-07-10	3.25	3.28	3.19	3.28	184000
1996-07-11	3.25	3.28	3.09	3.13	367600
1996-07-12	3.09	3.13	3.06	3.09	54800
1996-07-15	3.03	3.09	2.94	2.97	158800
1996-07-16	2.97	3.00	2.72	2.72	190800
1996-07-17	2.78	3.09	2.75	3.03	117600
1996-07-18	3.03	3.19	3.03	3.19	127600
1996-07-19	3.22	3.22	3.16	3.22	30800
1996-07-22	3.16	3.22	3.13	3.19	177600
1996-07-23	3.19	3.22	3.09	3.09	83200
1996-07-24	3.09	3.13	2.97	3.13	46400
1996-07-25	3.09	3.13	3.09	3.09	25600
1996-07-26	3.09	3.13	3.09	3.09	159600
1996-07-29	3.06	3.08	3.06	3.06	27200
1996-07-30	3.06	3.06	2.94	2.94	145200
1996-07-31	2.91	2.97	2.91	2.91	118800
1996-08-01	3.00	3.00	2.91	2.91	15600
1996-08-02	3.00	3.13	3.00	3.13	134400
1996-08-05	3.06	3.13	3.06	3.13	60400
1996-08-06	3.13	3.19	3.09	3.19	152000
1996-08-07	3.22	3.28	3.13	3.22	180400
1996-08-08	3.22	3.34	3.22	3.31	136800
1996-08-09	3.31	3.34	3.28	3.34	233200
1996-08-12	3.38	3.38	3.31	3.38	179600
1996-08-13	3.28	3.34	3.25	3.34	93200
1996-08-14	3.34	3.34	3.28	3.28	131200
1996-08-15	3.25	3.28	3.19	3.28	36400
1996-08-16	3.25	3.25	3.19	3.23	40400
1996-08-19	3.25	3.28	3.09	3.09	92000
1996-08-20	3.13	3.13	3.03	3.03	32800
1996-08-21	3.03	3.06	2.88	2.88	60400
1996-08-22	2.91	2.91	2.81	2.84	421600
1996-08-23	2.78	2.88	2.75	2.78	102000
1996-08-26	2.72	2.75	2.72	2.72	44800
1996-08-27	2.75	2.75	2.63	2.75	153600
1996-08-28	2.63	2.81	2.63	2.81	28400
1996-08-29	2.69	2.81	2.69	2.81	23600
1996-08-30	2.81	2.88	2.75	2.84	297200
1996-09-03	2.75	2.75	2.75	2.75	11200
1996-09-04	2.84	2.91	2.81	2.81	767600
1996-09-05	2.81	2.81	2.69	2.78	332000
1996-09-06	2.75	2.75	2.69	2.69	31600
1996-09-09	2.75	2.75	2.66	2.75	80000
1996-09-10	2.66	2.69	2.66	2.69	123600
1996-09-11	2.75	2.75	2.56	2.72	609200
1996-09-12	2.59	2.66	2.59	2.66	74000
1996-09-13	2.59	2.78	2.59	2.75	628400
1996-09-16	2.78	2.88	2.75	2.78	315200
1996-09-17	2.81	3.09	2.81	3.06	590000
1996-09-18	3.06	3.09	3.00	3.00	167200
1996-09-19	3.03	3.06	3.00	3.00	156000
1996-09-20	3.09	3.09	3.00	3.00	36000
1996-09-23	3.00	3.00	2.84	2.91	216800
1996-09-24	2.84	2.94	2.81	2.81	57600
1996-09-25	2.81	2.94	2.81	2.81	8400
1996-09-26	2.94	2.94	2.81	2.84	548000
1996-09-27	2.91	2.94	2.84	2.94	304800
1996-09-30	2.88	2.94	2.88	2.91	44000
1996-10-01	2.88	2.94	2.88	2.88	90400
1996-10-02	2.94	3.00	2.88	2.94	20000
1996-10-03	3.00	3.16	3.00	3.16	152000
1996-10-04	3.19	3.28	3.19	3.19	38000
1996-10-07	3.31	3.31	3.19	3.28	90400
1996-10-08	3.25	3.31	3.25	3.31	51200
1996-10-09	3.31	3.31	3.25	3.28	57600
1996-10-10	3.25	3.30	3.25	3.25	220800
1996-10-11	3.34	3.56	3.25	3.44	226400
1996-10-14	3.56	3.56	3.44	3.53	298400
1996-10-15	3.50	3.78	3.50	3.75	142800
1996-10-16	3.72	3.78	3.72	3.77	208800
1996-10-17	3.84	3.84	3.75	3.84	250000
1996-10-18	3.78	3.84	3.78	3.78	276400
1996-10-21	3.88	3.88	3.72	3.72	277600
1996-10-22	3.63	3.72	3.34	3.44	146800
1996-10-23	3.34	3.44	3.16	3.19	105200
1996-10-24	3.19	3.19	3.13	3.13	10800
1996-10-25	3.19	3.25	3.13	3.25	121600
1996-10-28	3.25	3.28	3.25	3.28	381200
1996-10-29	3.25	3.25	3.13	3.25	122400
1996-10-30	3.16	3.19	3.00	3.00	82000
1996-10-31	3.00	3.06	2.94	3.06	44800
1996-11-01	3.03	3.06	3.00	3.00	40000
1996-11-04	3.09	3.09	3.00	3.03	45200
1996-11-05	3.09	3.09	3.02	3.09	364800
1996-11-06	3.09	3.19	3.06	3.13	304400
1996-11-07	3.19	3.19	3.13	3.13	60800
1996-11-08	3.19	3.19	3.09	3.09	32800
1996-11-11	3.06	3.13	3.06	3.13	6800
1996-11-12	3.13	3.13	3.00	3.03	18800
1996-11-13	3.00	3.06	3.00	3.05	137600
1996-11-14	3.03	3.03	3.00	3.00	69200
1996-11-15	2.97	3.00	2.97	3.00	8400
1996-11-18	3.00	3.00	3.00	3.00	400
1996-11-19	3.00	3.00	2.94	2.94	85600
1996-11-20	2.97	2.97	2.97	2.97	55600
1996-11-21	3.00	3.00	2.88	2.88	28400
1996-11-22	2.97	2.97	2.88	2.88	6800
1996-11-25	2.97	2.97	2.84	2.84	63600
1996-11-26	2.88	2.91	2.84	2.84	217200
1996-11-27	2.84	2.91	2.84	2.91	71600
1996-12-02	2.84	2.91	2.84	2.91	9200
1996-12-03	2.84	2.91	2.84	2.91	4400
1996-12-04	2.84	2.91	2.81	2.81	102800
1996-12-05	2.81	2.91	2.81	2.81	3200
1996-12-06	2.84	2.84	2.78	2.78	12400
1996-12-09	2.78	2.78	2.75	2.75	1600
1996-12-10	2.75	3.03	2.75	2.91	78400
1996-12-11	2.97	3.19	2.91	3.19	58400
1996-12-12	3.09	3.19	3.06	3.19	7600
1996-12-13	3.06	3.19	3.06	3.19	15600
1996-12-16	3.16	3.16	3.16	3.16	47600
1996-12-17	3.06	3.66	3.06	3.66	193600
1996-12-18	3.66	3.66	3.56	3.63	495200
1996-12-19	3.66	3.69	3.59	3.59	100400
1996-12-20	3.63	3.63	3.41	3.41	79200
1996-12-23	3.41	3.41	3.25	3.25	420800
1996-12-26	3.25	3.28	3.19	3.25	111200
1996-12-27	3.31	3.34	3.31	3.34	64400
1996-12-30	3.34	3.44	3.31	3.31	244800
1996-12-31	3.28	3.38	3.28	3.38	187200
1997-01-02	3.31	3.31	3.25	3.25	26000
1997-01-03	3.31	3.31	3.22	3.22	764000
1997-01-06	3.22	3.25	3.22	3.22	32400
1997-01-07	3.22	3.22	3.19	3.22	303600
1997-01-08	2.13	2.13	1.94	2.00	6864000
1997-01-09	2.00	2.03	1.97	2.00	4145600
1997-01-10	2.03	2.06	2.00	2.03	624400
1997-01-13	2.03	2.25	2.00	2.22	1210000
1997-01-14	2.25	2.34	2.22	2.28	1521600
1997-01-15	2.34	2.34	2.22	2.25	1072000
1997-01-16	2.22	2.28	2.22	2.25	296400
1997-01-17	2.22	2.31	2.22	2.28	231600
1997-01-20	2.31	2.41	2.28	2.41	226400
1997-01-21	2.41	2.50	2.38	2.44	302800
1997-01-22	2.48	2.50	2.47	2.50	129200
1997-01-23	2.50	2.50	2.47	2.50	82800
1997-01-24	2.50	2.50	2.28	2.31	106400
1997-01-27	2.38	2.38	2.31	2.31	24400
1997-01-28	2.38	2.44	2.34	2.38	140000
1997-01-29	2.41	2.41	2.25	2.31	39600
1997-01-30	2.31	2.34	2.25	2.34	45200
1997-01-31	2.31	2.38	2.31	2.38	25600
1997-02-03	2.38	2.38	2.31	2.38	35200
1997-02-04	2.38	2.38	2.31	2.31	46800
1997-02-05	2.38	2.38	2.19	2.25	120000
1997-02-06	2.16	2.25	2.16	2.25	14000
1997-02-07	2.25	2.25	2.13	2.22	87600
1997-02-10	2.22	2.22	2.13	2.22	49600
1997-02-11	2.25	2.25	2.19	2.19	45600
1997-02-12	2.25	2.31	2.19	2.31	26000
1997-02-13	2.31	2.38	2.28	2.34	75200
1997-02-14	2.38	2.38	2.22	2.25	203600
1997-02-18	2.25	2.28	2.19	2.28	101600
1997-02-19	2.28	2.28	2.16	2.16	142000
1997-02-20	2.22	2.23	2.09	2.16	183600
1997-02-21	2.09	2.13	2.03	2.03	97600
1997-02-24	2.00	2.06	1.97	2.00	203200
1997-02-25	2.03	2.09	1.97	2.06	221200
1997-02-26	2.06	2.13	2.03	2.09	62400
1997-02-28	2.13	2.13	2.06	2.06	12400
1997-03-03	2.13	2.13	1.97	1.97	81600
1997-03-04	1.97	2.03	1.94	1.97	154400
1997-03-05	1.97	2.00	1.94	2.00	184000
1997-03-06	2.00	2.03	2.00	2.00	119200
1997-03-07	2.00	2.06	2.00	2.00	131600
1997-03-10	2.06	2.09	2.00	2.03	42800
1997-03-11	2.13	2.13	2.13	2.13	6400
1997-03-12	2.13	2.16	2.06	2.13	44400
1997-03-13	2.16	2.19	2.13	2.19	136400
1997-03-14	2.16	2.19	2.16	2.16	40400
1997-03-17	2.13	2.19	2.09	2.19	42400
1997-03-18	2.19	2.19	2.09	2.09	48400
1997-03-19	2.19	2.19	2.06	2.06	46400
1997-03-20	2.16	2.16	2.06	2.16	18000
1997-03-21	2.06	2.13	1.97	2.00	90400
1997-03-24	2.03	2.03	1.94	1.97	137200
1997-03-25	1.97	2.00	1.91	1.94	23600
1997-03-26	2.00	2.00	1.94	2.00	22000
1997-03-27	2.00	2.06	1.94	2.06	199600
1997-03-31	2.06	2.06	1.94	2.03	4400
1997-04-01	1.94	2.03	1.78	1.78	212800
1997-04-02	1.81	1.81	1.72	1.72	89600
1997-04-03	1.75	1.78	1.72	1.78	208400
1997-04-04	1.72	1.78	1.72	1.75	115600
1997-04-07	1.75	1.78	1.71	1.72	109600
1997-04-08	1.72	1.78	1.72	1.75	332000
1997-04-09	1.75	1.75	1.69	1.72	220400
1997-04-10	1.69	1.72	1.69	1.72	146800
1997-04-11	1.72	1.72	1.63	1.66	235200
1997-04-14	1.69	1.69	1.59	1.59	582000
1997-04-15	1.63	1.63	1.59	1.63	92000
1997-04-16	1.63	1.63	1.59	1.63	416000
1997-04-17	1.63	1.63	1.47	1.50	270400
1997-04-18	1.50	1.50	1.44	1.50	470000
1997-04-21	1.50	1.53	1.41	1.53	402800
1997-04-22	1.44	1.50	1.34	1.41	296800
1997-04-23	1.41	1.41	1.38	1.41	155200
1997-04-24	1.44	1.53	1.41	1.53	540400
1997-04-25	1.53	1.56	1.53	1.53	195200
1997-04-28	1.53	1.56	1.50	1.53	133200
1997-04-29	1.53	1.56	1.50	1.56	111200
1997-04-30	1.56	1.72	1.50	1.72	1154800
1997-05-01	1.72	1.72	1.63	1.69	131600
1997-05-02	1.59	1.69	1.59	1.66	28000
1997-05-05	1.69	1.69	1.59	1.59	116400
1997-05-06	1.69	1.69	1.59	1.59	138000
1997-05-07	1.63	1.63	1.56	1.59	83200
1997-05-08	1.59	1.63	1.55	1.56	59200
1997-05-09	1.59	1.59	1.56	1.59	73600
1997-05-12	1.59	1.63	1.56	1.59	160400
1997-05-13	1.61	1.66	1.59	1.59	434800
1997-05-14	1.63	1.66	1.59	1.63	288400
1997-05-15	1.66	1.66	1.59	1.59	338000
1997-05-16	1.66	1.66	1.59	1.66	90400
1997-05-19	1.66	1.69	1.59	1.69	192400
1997-05-20	1.69	1.81	1.66	1.81	246400
1997-05-21	1.78	2.03	1.78	2.00	256000
1997-05-22	2.03	2.03	1.88	1.88	252400
1997-05-23	1.94	1.94	1.88	1.94	165200
1997-05-27	1.94	1.94	1.88	1.94	155600
1997-05-28	1.94	2.00	1.94	2.00	182000
1997-05-29	2.00	2.06	2.00	2.03	588400
1997-05-30	2.03	2.19	2.00	2.16	388400
1997-06-02	2.19	2.22	2.16	2.22	114800
1997-06-03	2.22	2.28	2.16	2.25	159600
1997-06-04	2.28	2.28	2.22	2.28	28400
1997-06-05	2.25	2.31	2.09	2.13	192800
1997-06-06	2.09	2.22	2.09	2.22	79600
1997-06-09	2.19	2.22	2.19	2.19	6000
1997-06-10	2.19	2.28	2.19	2.19	36000
1997-06-11	2.19	2.19	2.09	2.16	74800
1997-06-12	2.09	2.09	2.06	2.06	14000
1997-06-13	2.06	2.16	2.06	2.16	7600
1997-06-16	2.16	2.16	2.11	2.16	23200
1997-06-17	2.16	2.16	2.06	2.08	93600
1997-06-18	2.09	2.09	1.97	1.97	62400
1997-06-19	1.97	2.06	1.97	2.03	80800
1997-06-20	2.00	2.03	2.00	2.03	36400
1997-06-23	2.06	2.06	1.88	1.88	175200
1997-06-24	1.88	1.91	1.63	1.69	1051600
1997-06-25	1.69	1.81	1.66	1.81	730400
1997-06-26	1.84	1.91	1.81	1.91	82400
1997-06-27	1.94	1.94	1.84	1.94	86400
1997-06-30	1.94	1.97	1.84	1.97	66000
1997-07-01	1.97	2.03	1.97	2.03	68400
1997-07-02	2.03	2.06	2.03	2.06	30800
1997-07-03	2.06	2.06	2.00	2.00	4000
1997-07-07	2.00	2.06	2.00	2.03	34400
1997-07-08	2.06	2.09	2.03	2.06	73200
1997-07-09	2.09	2.09	2.03	2.06	196800
1997-07-10	2.09	2.09	2.06	2.06	22800
1997-07-11	2.06	2.09	2.06	2.06	30000
1997-07-14	2.06	2.09	1.91	1.97	247200
1997-07-15	1.97	2.03	1.94	2.03	42800
1997-07-16	2.03	2.09	2.00	2.09	132400
1997-07-17	2.03	2.09	2.03	2.09	65200
1997-07-18	2.03	2.13	2.03	2.03	37200
1997-07-21	2.13	2.13	2.03	2.09	22400
1997-07-22	2.09	2.09	2.00	2.09	204000
1997-07-23	2.09	2.09	2.00	2.03	149200
1997-07-24	2.03	2.09	2.03	2.03	14800
1997-07-25	2.06	2.06	2.00	2.00	36800
1997-07-28	2.06	2.06	2.00	2.06	74400
1997-07-29	2.06	2.06	2.00	2.00	30400
1997-07-30	2.06	2.06	1.97	2.03	114000
1997-07-31	1.97	2.00	1.97	2.00	120000
1997-08-01	2.00	2.00	1.97	2.00	19600
1997-08-04	1.94	2.03	1.88	1.94	157200
1997-08-05	1.88	1.94	1.75	1.84	661200
1997-08-06	1.81	1.88	1.75	1.78	758800
1997-08-07	1.75	1.84	1.75	1.81	710000
1997-08-08	1.81	1.94	1.81	1.94	160400
1997-08-11	1.97	2.02	1.97	1.98	646400
1997-08-12	2.00	2.03	1.97	2.03	334800
1997-08-13	2.06	2.09	2.00	2.09	264400
1997-08-14	2.13	2.22	2.06	2.22	214800
1997-08-15	2.25	2.28	2.19	2.25	114000
1997-08-18	2.28	2.28	2.09	2.22	224400
1997-08-19	2.22	2.28	2.16	2.28	117600
1997-08-20	2.31	2.44	2.25	2.41	426400
1997-08-21	2.44	2.44	2.38	2.38	92000
1997-08-22	2.38	2.50	2.34	2.50	712800
1997-08-25	2.50	2.63	2.47	2.56	362000
1997-08-26	2.59	2.63	2.53	2.63	154400
1997-08-27	2.63	2.81	2.56	2.75	655600
1997-08-28	2.78	2.78	2.63	2.73	340400
1997-08-29	2.75	2.75	2.69	2.75	132800
1997-09-02	2.75	2.75	2.69	2.75	127600
1997-09-03	2.69	2.72	2.69	2.72	114000
1997-09-04	2.69	2.72	2.66	2.66	266000
1997-09-05	2.69	2.69	2.56	2.56	127200
1997-09-08	2.56	2.66	2.56	2.66	107600
1997-09-09	2.63	2.66	2.59	2.63	258800
1997-09-10	2.59	2.63	2.50	2.50	130800
1997-09-11	2.53	2.63	2.53	2.59	208000
1997-09-12	2.63	2.63	2.55	2.59	129600
1997-09-15	2.59	2.59	2.50	2.50	150800
1997-09-16	2.52	2.52	2.47	2.50	47200
1997-09-17	2.44	2.44	2.38	2.44	38800
1997-09-18	2.38	2.44	2.34	2.41	58000
1997-09-19	2.41	2.41	2.34	2.41	15200
1997-09-22	2.41	2.41	2.34	2.34	33200
1997-09-23	2.34	2.41	2.34	2.38	91600
1997-09-24	2.41	2.47	2.41	2.47	62800
1997-09-25	2.47	2.63	2.44	2.50	239200
1997-09-26	2.50	2.56	2.47	2.50	158800
1997-09-29	2.53	2.59	2.50	2.52	79200
1997-09-30	2.56	2.78	2.52	2.66	555600
1997-10-01	2.63	2.75	2.28	2.38	262000
1997-10-02	2.38	2.38	2.25	2.34	160000
1997-10-03	1.88	2.19	1.75	2.08	824000
1997-10-06	2.09	2.19	2.03	2.03	782400
1997-10-07	2.00	2.08	2.00	2.02	253600
1997-10-08	2.05	2.05	1.97	1.97	606400
1997-10-09	2.00	2.03	1.97	2.02	78000
1997-10-10	2.03	2.05	2.02	2.05	169200
1997-10-13	2.05	2.08	2.03	2.08	500000
1997-10-14	2.05	2.41	2.05	2.41	601200
1997-10-15	2.41	2.53	2.32	2.47	618800
1997-10-16	2.50	2.50	2.41	2.44	268400
1997-10-17	2.50	2.50	2.41	2.47	36800
1997-10-20	2.41	2.47	2.38	2.45	270400
1997-10-21	2.44	2.53	2.44	2.50	149600
1997-10-22	2.47	2.66	2.47	2.59	450000
1997-10-23	2.56	2.59	2.38	2.38	273600
1997-10-24	2.50	2.50	2.31	2.38	189600
1997-10-27	2.31	2.38	2.28	2.38	72400
1997-10-28	2.19	2.31	2.16	2.31	428800
1997-10-29	2.38	2.41	2.30	2.38	461200
1997-10-30	2.34	2.34	2.31	2.31	55600
1997-10-31	2.31	2.38	2.30	2.31	66400
1997-11-03	2.34	2.34	2.30	2.30	68800
1997-11-04	2.30	2.31	2.25	2.25	48000
1997-11-05	2.25	2.28	2.25	2.25	54000
1997-11-06	2.22	2.23	2.22	2.23	99200
1997-11-07	2.20	2.22	2.19	2.19	161200
1997-11-10	2.16	2.20	2.16	2.20	72800
1997-11-11	2.22	2.22	2.16	2.16	43200
1997-11-12	2.19	2.19	2.16	2.19	63200
1997-11-13	2.16	2.19	2.16	2.16	115600
1997-11-14	2.16	2.16	2.09	2.09	134800
1997-11-17	2.13	2.19	2.13	2.13	10800
1997-11-18	2.13	2.16	2.09	2.09	26800
1997-11-19	2.06	2.06	1.97	2.00	164000
1997-11-20	1.97	2.03	1.97	2.03	98000
1997-11-21	2.03	2.06	2.03	2.06	61200
1997-11-24	2.00	2.03	1.97	2.00	78400
1997-11-25	1.97	2.00	1.96	2.00	18400
1997-11-26	1.96	2.00	1.94	1.97	17600
1997-11-28	2.00	2.00	1.97	1.97	3600
1997-12-01	2.00	2.00	1.94	2.00	46400
1997-12-02	1.98	2.02	1.98	1.98	4800
1997-12-03	1.97	1.98	1.94	1.94	146000
1997-12-04	1.94	1.95	1.84	1.88	139200
1997-12-05	1.88	1.88	1.81	1.84	40800
1997-12-08	1.88	2.00	1.88	1.97	176800
1997-12-09	1.97	2.05	1.94	1.97	123200
1997-12-10	2.06	2.06	1.92	1.97	63600
1997-12-11	2.02	2.02	1.91	1.97	51200
1997-12-12	2.02	2.02	1.84	1.86	204000
1997-12-15	1.91	1.92	1.86	1.92	51200
1997-12-16	1.94	1.94	1.88	1.89	152800
1997-12-17	1.91	1.91	1.88	1.89	251600
1997-12-18	1.89	1.89	1.88	1.88	23600
1997-12-19	1.84	1.86	1.81	1.86	51600
1997-12-22	1.83	1.83	1.72	1.72	238400
1997-12-23	1.72	1.72	1.58	1.69	452400
1997-12-24	1.69	1.78	1.63	1.78	64400
1997-12-26	1.78	1.78	1.72	1.72	26000
1997-12-29	1.78	1.80	1.72	1.72	157600
1997-12-30	1.73	1.77	1.66	1.75	144000
1997-12-31	1.75	1.81	1.67	1.81	464400
1998-01-02	1.75	1.78	1.73	1.75	34000
1998-01-05	1.78	1.78	1.75	1.78	152000
1998-01-06	1.75	1.88	1.75	1.86	446400
1998-01-07	1.88	1.88	1.86	1.86	136800
1998-01-08	1.86	1.89	1.86	1.86	85200
1998-01-09	1.88	1.94	1.86	1.92	252800
1998-01-12	1.84	1.91	1.84	1.88	14000
1998-01-13	1.91	1.91	1.88	1.88	100000
1998-01-14	1.92	1.94	1.91	1.94	132000
1998-01-15	1.94	2.05	1.94	2.05	310800
1998-01-16	2.06	2.09	2.05	2.09	109200
1998-01-20	2.08	2.09	2.05	2.05	148400
1998-01-21	2.05	2.09	2.05	2.09	67200
1998-01-22	2.03	2.06	2.03	2.03	14400
1998-01-23	2.00	2.06	2.00	2.05	14800
1998-01-26	2.09	2.09	2.00	2.02	73600
1998-01-27	2.00	2.17	2.00	2.14	122000
1998-01-28	2.16	2.17	2.09	2.16	48000
1998-01-29	2.13	2.22	2.13	2.22	50800
1998-01-30	2.16	2.22	2.13	2.13	84400
1998-02-02	2.13	2.19	2.09	2.14	931200
1998-02-03	2.09	2.16	2.09	2.16	95600
1998-02-04	2.16	2.31	2.13	2.31	1012800
1998-02-05	2.25	2.31	2.25	2.25	102000
1998-02-06	2.25	2.36	2.25	2.33	262400
1998-02-09	2.33	2.33	2.28	2.28	90400
1998-02-10	2.28	2.28	2.19	2.25	147600
1998-02-11	2.22	2.25	2.22	2.25	89200
1998-02-12	2.22	2.25	2.22	2.23	58000
1998-02-13	2.23	2.23	2.16	2.17	168400
1998-02-17	2.16	2.17	2.13	2.16	109200
1998-02-18	2.13	2.16	2.09	2.09	142400
1998-02-19	2.09	2.13	2.06	2.08	134000
1998-02-20	2.09	2.14	2.06	2.13	156400
1998-02-23	2.16	2.16	2.09	2.13	85600
1998-02-24	2.09	2.14	2.09	2.14	101200
1998-02-25	2.14	2.14	2.09	2.13	100000
1998-02-26	2.06	2.09	2.06	2.06	211600
1998-02-27	2.08	2.11	2.06	2.06	91200
1998-03-02	2.06	2.08	2.05	2.06	172000
1998-03-03	2.11	2.11	2.05	2.06	46800
1998-03-04	2.11	2.13	2.05	2.13	109600
1998-03-05	2.06	2.16	2.05	2.11	147200
1998-03-06	2.16	2.27	2.13	2.23	493200
1998-03-09	2.25	2.28	2.22	2.28	92800
1998-03-10	2.22	2.28	2.22	2.27	47200
1998-03-11	2.28	2.31	2.25	2.31	251200
1998-03-12	2.31	2.41	2.28	2.34	186000
1998-03-13	2.38	2.61	2.38	2.61	912400
1998-03-16	2.59	2.75	2.50	2.56	1035600
1998-03-17	2.50	2.56	2.50	2.53	210800
1998-03-18	2.53	2.53	2.50	2.53	300800
1998-03-19	2.53	2.53	2.50	2.50	290800
1998-03-20	2.50	2.52	2.50	2.50	71200
1998-03-23	2.53	2.53	2.38	2.38	166400
1998-03-24	2.44	2.56	2.38	2.55	341200
1998-03-25	2.56	2.56	2.50	2.53	84000
1998-03-26	2.44	2.50	2.44	2.48	66800
1998-03-27	2.53	2.53	2.47	2.47	19200
1998-03-30	2.44	2.50	2.44	2.47	41200
1998-03-31	2.44	2.56	2.44	2.50	228800
1998-04-01	2.53	2.58	2.47	2.58	48400
1998-04-02	2.58	2.66	2.47	2.63	278400
1998-04-03	2.63	2.75	2.59	2.69	311600
1998-04-06	2.75	2.81	2.69	2.70	503600
1998-04-07	2.69	2.69	2.53	2.56	526000
1998-04-08	2.53	2.56	2.38	2.38	160400
1998-04-09	2.45	2.50	2.44	2.44	71200
1998-04-13	2.41	2.41	2.41	2.41	6400
1998-04-14	2.41	2.41	2.34	2.34	235200
1998-04-15	2.38	2.53	2.34	2.52	531600
1998-04-16	2.47	2.56	2.47	2.50	319600
1998-04-17	2.50	2.59	2.50	2.50	227600
1998-04-20	2.56	2.75	2.56	2.69	410400
1998-04-21	2.75	2.97	2.63	2.94	818800
1998-04-22	3.06	3.19	2.84	2.88	622400
1998-04-23	2.88	3.00	2.75	2.75	166800
1998-04-24	2.75	2.75	2.41	2.53	412000
1998-04-27	2.41	2.53	2.41	2.53	314400
1998-04-28	2.53	2.59	2.47	2.59	421600
1998-04-29	2.56	2.58	2.53	2.56	179600
1998-04-30	2.59	2.61	2.53	2.59	320400
1998-05-01	2.56	2.69	2.56	2.66	369600
1998-05-04	2.66	2.69	2.56	2.63	98800
1998-05-05	2.64	2.75	2.64	2.75	284400
1998-05-06	2.67	2.75	2.66	2.66	58000
1998-05-07	2.66	2.75	2.66	2.66	91200
1998-05-08	2.75	2.75	2.69	2.75	174800
1998-05-11	2.78	2.78	2.69	2.69	36800
1998-05-12	2.72	2.81	2.72	2.78	274000
1998-05-13	2.78	2.91	2.78	2.83	289600
1998-05-14	2.88	2.88	2.77	2.77	83200
1998-05-15	2.77	2.77	2.70	2.75	51200
1998-05-18	2.70	2.75	2.66	2.69	46000
1998-05-19	2.66	2.70	2.53	2.53	132000
1998-05-20	2.59	2.63	2.56	2.56	64400
1998-05-21	2.55	2.55	2.47	2.50	87600
1998-05-22	2.47	2.53	2.44	2.44	98000
1998-05-26	2.38	2.48	2.38	2.47	49600
1998-05-27	2.44	2.50	2.41	2.50	53200
1998-05-28	2.41	2.63	2.41	2.63	159600
1998-05-29	2.63	2.63	2.53	2.56	94800
1998-06-01	2.63	2.63	2.38	2.47	181600
1998-06-02	2.44	2.47	2.39	2.41	42000
1998-06-03	2.38	2.47	2.38	2.47	4400
1998-06-04	2.47	2.47	2.38	2.38	187600
1998-06-05	2.38	2.47	2.38	2.41	40000
1998-06-08	2.38	2.44	2.28	2.30	163600
1998-06-09	2.28	2.38	2.28	2.28	71200
1998-06-10	2.28	2.33	2.28	2.33	10000
1998-06-11	2.28	2.33	2.28	2.33	46800
1998-06-12	2.31	2.31	2.06	2.25	378000
1998-06-15	2.22	2.31	2.13	2.28	206400
1998-06-16	2.31	2.50	2.31	2.47	288800
1998-06-17	2.47	2.63	2.38	2.56	74000
1998-06-18	2.53	2.63	2.53	2.53	45600
1998-06-19	2.63	2.63	2.50	2.50	66400
1998-06-22	2.41	2.47	2.41	2.47	10000
1998-06-23	2.47	2.47	2.47	2.47	1600
1998-06-24	2.38	2.50	2.38	2.47	28000
1998-06-25	2.47	2.47	2.44	2.47	54000
1998-06-26	2.47	2.47	2.47	2.47	3600
1998-06-29	2.44	2.47	2.41	2.45	34400
1998-06-30	2.47	2.47	2.34	2.47	125600
1998-07-01	2.47	2.72	2.41	2.66	313200
1998-07-02	2.64	2.88	2.63	2.78	479600
1998-07-06	2.78	2.88	2.78	2.81	186000
1998-07-07	2.81	2.84	2.73	2.78	374800
1998-07-08	2.78	2.81	2.56	2.56	530000
1998-07-09	2.56	2.63	2.53	2.53	132800
1998-07-10	2.53	2.66	2.53	2.63	136800
1998-07-13	2.66	2.78	2.59	2.75	137200
1998-07-14	2.70	2.78	2.69	2.78	272000
1998-07-15	2.78	2.78	2.69	2.69	29600
1998-07-16	2.75	2.75	2.66	2.66	22400
1998-07-17	2.56	2.63	2.34	2.41	189600
1998-07-20	2.44	2.59	2.44	2.52	203600
1998-07-21	2.53	2.53	2.47	2.53	23600
1998-07-22	2.53	2.53	2.47	2.50	108800
1998-07-23	2.47	2.50	2.47	2.50	36800
1998-07-24	2.47	2.47	2.44	2.44	22400
1998-07-27	2.41	2.41	2.39	2.39	22400
1998-07-28	2.39	2.39	2.34	2.34	42800
1998-07-29	2.34	2.36	2.31	2.31	27200
1998-07-30	2.28	2.28	2.19	2.19	66400
1998-07-31	2.31	2.31	2.16	2.25	32400
1998-08-03	2.25	2.28	2.17	2.19	6400
1998-08-04	2.20	2.20	2.16	2.16	15600
1998-08-05	2.16	2.22	2.06	2.22	98800
1998-08-06	2.19	2.28	2.19	2.25	28000
1998-08-07	2.28	2.28	2.19	2.19	12000
1998-08-10	2.16	2.16	2.16	2.16	55600
1998-08-11	2.13	2.16	2.09	2.09	96800
1998-08-12	2.13	2.19	2.00	2.03	382800
1998-08-13	2.06	2.16	2.00	2.09	182000
1998-08-14	2.09	2.16	2.06	2.06	64800
1998-08-17	2.16	2.16	2.06	2.09	108400
1998-08-18	2.14	2.33	2.13	2.28	342400
1998-08-19	2.36	2.36	2.08	2.08	229600
1998-08-20	2.13	2.22	2.09	2.11	203600
1998-08-21	2.09	2.16	2.02	2.13	132800
1998-08-24	2.06	2.06	2.06	2.06	1600
1998-08-25	2.09	2.16	2.09	2.09	32800
1998-08-26	2.14	2.19	2.09	2.16	60400
1998-08-27	2.03	2.03	1.91	1.91	86800
1998-08-28	1.94	1.94	1.88	1.94	34400
1998-08-31	1.91	1.94	1.72	1.72	84000
1998-09-01	1.88	1.88	1.72	1.72	34800
1998-09-02	1.72	1.88	1.72	1.78	68400
1998-09-03	1.72	1.72	1.56	1.66	43200
1998-09-04	1.66	1.66	1.56	1.56	38400
1998-09-08	1.59	1.63	1.59	1.63	28800
1998-09-09	1.69	1.78	1.69	1.72	172400
1998-09-10	1.72	1.72	1.59	1.63	1030400
1998-09-11	1.69	1.69	1.56	1.56	86800
1998-09-14	1.61	1.69	1.53	1.63	194800
1998-09-15	1.69	1.69	1.63	1.66	46800
1998-09-16	1.66	1.72	1.63	1.72	66000
1998-09-17	1.72	1.72	1.63	1.69	8400
1998-09-18	1.72	1.72	1.66	1.66	74000
1998-09-21	1.63	1.66	1.53	1.56	97600
1998-09-22	1.59	1.66	1.59	1.66	9200
1998-09-23	1.69	1.84	1.69	1.75	108000
1998-09-24	1.84	1.84	1.72	1.75	46400
1998-09-25	1.84	1.84	1.72	1.84	10000
1998-09-28	1.84	1.84	1.78	1.84	7200
1998-09-29	1.84	1.88	1.81	1.88	47600
1998-09-30	1.81	1.81	1.72	1.81	25600
1998-10-01	1.69	1.81	1.69	1.75	248800
1998-10-02	1.75	1.75	1.72	1.72	12800
1998-10-05	1.72	1.81	1.69	1.81	89600
1998-10-06	1.69	1.75	1.63	1.75	71600
1998-10-07	1.66	1.66	1.66	1.66	6800
1998-10-08	1.66	1.66	1.50	1.50	69600
1998-10-09	1.63	1.63	1.63	1.63	1600
1998-10-12	1.63	1.64	1.53	1.56	21200
1998-10-13	1.58	1.59	1.53	1.59	10400
1998-10-14	1.56	1.56	1.42	1.50	50000
1998-10-15	1.48	1.48	1.38	1.44	217600
1998-10-16	1.47	1.56	1.46	1.50	38400
1998-10-19	1.53	1.56	1.50	1.56	20400
1998-10-20	1.56	1.81	1.56	1.75	92800
1998-10-21	1.78	1.81	1.75	1.78	308000
1998-10-22	1.81	1.88	1.81	1.81	68000
1998-10-23	1.81	1.88	1.75	1.81	68000
1998-10-26	1.84	1.88	1.75	1.88	28000
1998-10-27	1.88	1.91	1.78	1.81	846800
1998-10-28	1.84	1.84	1.75	1.75	401600
1998-10-29	1.78	1.78	1.63	1.75	5937200
1998-10-30	1.69	1.81	1.69	1.80	86800
1998-11-02	1.78	1.83	1.78	1.81	279200
1998-11-03	1.78	1.78	1.72	1.76	16400
1998-11-04	1.84	1.88	1.81	1.88	127200
1998-11-05	1.88	1.89	1.81	1.88	217600
1998-11-06	1.91	2.00	1.81	1.94	153600
1998-11-09	1.94	2.00	1.88	2.00	333200
1998-11-10	2.00	2.00	1.88	1.94	133600
1998-11-11	1.94	1.97	1.88	1.95	200800
1998-11-12	1.97	2.09	1.97	2.05	184800
1998-11-13	2.03	2.13	2.03	2.13	16800
1998-11-16	2.13	2.13	2.03	2.11	101200
1998-11-17	2.13	2.17	2.06	2.13	49200
1998-11-18	2.06	2.16	2.06	2.16	60400
1998-11-19	2.19	2.19	2.13	2.13	12800
1998-11-20	2.22	2.31	2.13	2.31	42400
1998-11-23	2.22	2.63	2.22	2.59	641200
1998-11-24	2.44	2.53	2.44	2.47	126400
1998-11-25	2.41	2.53	2.41	2.47	13200
1998-11-27	2.44	2.44	2.38	2.41	18000
1998-11-30	2.44	2.50	2.44	2.50	95200
1998-12-01	2.50	2.50	2.38	2.47	33200
1998-12-02	2.42	2.44	2.42	2.44	50400
1998-12-03	2.44	2.44	2.38	2.44	21200
1998-12-04	2.34	2.75	2.34	2.72	475600
1998-12-07	2.75	2.97	2.72	2.88	743200
1998-12-08	2.81	2.91	2.63	2.72	116400
1998-12-09	2.63	2.63	2.59	2.59	52400
1998-12-10	2.59	2.59	2.47	2.47	268000
1998-12-11	2.41	2.48	2.22	2.34	43200
1998-12-14	2.25	2.28	2.25	2.25	133200
1998-12-15	2.31	2.41	2.25	2.36	169200
1998-12-16	2.41	2.69	2.34	2.64	109200
1998-12-17	2.63	2.63	2.41	2.44	255600
1998-12-18	2.38	2.55	2.38	2.50	136800
1998-12-21	2.44	2.84	2.44	2.69	215600
1998-12-22	2.69	2.69	2.56	2.63	78800
1998-12-23	2.59	2.61	2.59	2.61	17600
1998-12-24	2.56	2.59	2.56	2.59	37200
1998-12-28	2.56	2.72	2.56	2.72	33200
1998-12-29	2.58	2.84	2.58	2.72	757600
1998-12-30	2.75	2.75	2.69	2.69	6000
1998-12-31	2.75	2.75	2.69	2.75	27600
1999-01-04	2.69	2.88	2.69	2.73	444800
1999-01-05	2.72	2.75	2.72	2.72	47600
1999-01-06	2.72	2.78	2.59	2.59	126000
1999-01-07	2.59	2.59	2.41	2.44	26400
1999-01-08	2.44	2.53	2.44	2.48	27600
1999-01-11	2.47	2.50	2.31	2.31	130400
1999-01-12	2.34	2.41	2.23	2.38	227600
1999-01-13	2.38	2.56	2.25	2.56	78400
1999-01-14	2.47	2.52	2.47	2.50	32800
1999-01-15	2.50	2.56	2.50	2.56	23200
1999-01-19	2.50	2.56	2.47	2.50	188000
1999-01-20	2.47	2.59	2.47	2.59	49200
1999-01-21	2.59	2.64	2.59	2.59	58000
1999-01-22	2.56	2.59	2.50	2.53	48400
1999-01-25	2.50	2.63	2.50	2.50	40000
1999-01-26	2.50	2.56	2.47	2.47	40800
1999-01-27	2.47	2.47	2.31	2.31	23200
1999-01-28	2.28	2.38	2.19	2.31	111200
1999-01-29	2.28	2.47	2.27	2.31	31600
1999-02-01	2.53	2.56	2.41	2.41	64000
1999-02-02	2.44	2.44	2.38	2.38	28000
1999-02-03	2.34	2.38	2.28	2.28	34800
1999-02-04	2.44	2.44	2.28	2.31	117200
1999-02-05	2.38	2.38	2.31	2.38	29600
1999-02-08	2.38	2.38	2.22	2.25	99200
1999-02-09	2.25	2.25	2.22	2.22	28000
1999-02-10	2.25	2.25	2.20	2.20	22000
1999-02-11	2.19	2.19	2.03	2.06	58800
1999-02-12	1.94	2.02	1.88	2.00	362800
1999-02-16	2.00	2.13	2.00	2.03	94400
1999-02-17	2.13	2.13	1.94	1.97	48000
1999-02-18	2.00	2.00	1.94	1.97	108800
1999-02-19	2.00	2.03	1.97	2.00	20800
1999-02-22	1.95	2.03	1.94	2.03	9600
1999-02-23	1.94	2.13	1.94	1.97	163200
1999-02-24	1.97	2.03	1.94	2.00	17600
1999-02-25	2.06	2.13	1.97	2.13	30000
1999-02-26	2.13	2.16	2.00	2.16	12400
1999-03-01	2.03	2.13	2.03	2.13	6400
1999-03-02	2.00	2.06	2.00	2.03	15600
1999-03-03	2.03	2.05	2.00	2.00	42400
1999-03-04	2.00	2.06	1.78	1.78	124400
1999-03-05	1.94	2.00	1.88	1.98	11600
1999-03-08	1.94	2.00	1.88	2.00	31200
1999-03-09	2.00	2.00	1.84	1.88	116400
1999-03-10	1.94	1.94	1.88	1.88	5200
1999-03-11	1.88	1.88	1.88	1.88	2000
1999-03-12	1.88	1.97	1.88	1.88	15600
1999-03-15	1.94	2.00	1.88	1.92	105200
1999-03-16	1.92	1.94	1.92	1.92	15200
1999-03-17	1.88	1.95	1.88	1.95	13200
1999-03-18	1.98	1.98	1.94	1.96	232800
1999-03-19	1.95	1.95	1.88	1.91	136000
1999-03-22	1.94	1.94	1.89	1.94	94400
1999-03-23	1.91	1.97	1.88	1.97	52000
1999-03-24	1.97	1.97	1.88	1.94	48400
1999-03-25	1.91	1.92	1.88	1.88	21600
1999-03-26	1.88	1.88	1.88	1.88	400
1999-03-29	1.84	1.91	1.81	1.81	110000
1999-03-30	1.80	1.83	1.77	1.78	101600
1999-03-31	1.80	1.80	1.59	1.72	325200
1999-04-01	1.80	1.83	1.74	1.80	122000
1999-04-05	1.81	1.88	1.73	1.86	14800
1999-04-06	1.75	1.86	1.75	1.75	35600
1999-04-07	1.88	1.88	1.78	1.81	82400
1999-04-08	1.84	1.94	1.84	1.94	32000
1999-04-09	1.97	1.97	1.88	1.88	20400
1999-04-12	1.94	1.94	1.88	1.88	23200
1999-04-13	1.86	1.97	1.86	1.88	47600
1999-04-14	1.97	1.97	1.81	1.81	103600
1999-04-15	1.88	2.00	1.63	2.00	179200
1999-04-16	1.97	1.97	1.73	1.80	80400
1999-04-19	1.78	1.84	1.75	1.81	185600
1999-04-20	1.84	1.94	1.81	1.83	12000
1999-04-21	1.83	1.91	1.75	1.91	74400
1999-04-22	1.75	1.84	1.63	1.63	86400
1999-04-23	2.00	2.28	1.97	2.13	918400
1999-04-26	2.25	2.34	2.19	2.28	511200
1999-04-27	2.28	2.28	2.16	2.25	220800
1999-04-28	2.19	2.34	2.19	2.28	138400
1999-04-29	2.38	2.44	2.19	2.44	212800
1999-04-30	2.44	2.44	2.13	2.22	114000
1999-05-03	2.19	2.19	2.06	2.13	29600
1999-05-04	2.13	2.23	2.13	2.16	59200
1999-05-05	2.13	2.19	2.09	2.13	64400
1999-05-06	2.13	2.17	2.13	2.16	208000
1999-05-07	2.13	2.16	2.03	2.11	43600
1999-05-10	2.22	2.28	2.13	2.19	53200
1999-05-11	2.25	2.25	2.13	2.22	81200
1999-05-12	2.28	2.28	2.09	2.16	74400
1999-05-13	2.19	2.25	2.19	2.19	116400
1999-05-14	2.17	2.25	2.17	2.19	122400
1999-05-17	2.22	2.25	2.19	2.20	94000
1999-05-18	2.16	2.19	2.16	2.16	208400
1999-05-19	2.16	2.19	2.16	2.17	108800
1999-05-20	2.16	2.19	2.16	2.16	164400
1999-05-21	2.19	2.25	2.16	2.25	213200
1999-05-24	2.25	2.30	2.23	2.30	220000
1999-05-25	2.25	2.38	2.25	2.33	256800
1999-05-26	2.34	2.34	2.27	2.31	33600
1999-05-27	2.30	2.30	2.17	2.27	117600
1999-05-28	2.24	2.30	2.20	2.27	80400
1999-06-01	2.25	2.28	2.25	2.25	28400
1999-06-02	2.23	2.25	2.22	2.22	20800
1999-06-03	2.28	2.31	2.19	2.27	73200
1999-06-04	2.31	2.31	2.25	2.28	34000
1999-06-07	2.25	2.44	2.25	2.41	220000
1999-06-08	2.41	2.50	2.41	2.47	272000
1999-06-09	2.45	2.48	2.38	2.44	151200
1999-06-10	2.41	2.50	2.41	2.47	50400
1999-06-11	2.50	2.53	2.44	2.47	86800
1999-06-14	2.46	2.50	2.41	2.42	47600
1999-06-15	2.38	2.48	2.13	2.13	305200
1999-06-16	2.19	2.33	2.17	2.28	120400
1999-06-17	2.27	2.38	2.27	2.31	14000
1999-06-18	2.41	2.58	2.31	2.38	105600
1999-06-21	2.38	2.42	2.38	2.42	107200
1999-06-22	2.42	2.44	2.38	2.41	58400
1999-06-23	2.41	2.42	2.39	2.39	108400
1999-06-24	2.41	2.47	2.41	2.47	62800
1999-06-25	2.50	2.56	2.47	2.56	162800
1999-06-28	2.47	2.55	2.47	2.47	123200
1999-06-29	2.53	2.53	2.47	2.50	81600
1999-06-30	2.49	2.50	2.48	2.48	14000
1999-07-01	2.50	2.52	2.48	2.48	65200
1999-07-02	2.50	2.55	2.50	2.52	18000
1999-07-06	2.53	2.53	2.50	2.50	16400
1999-07-07	2.50	2.52	2.50	2.52	13600
1999-07-08	2.50	2.53	2.47	2.53	62400
1999-07-09	2.53	2.56	2.48	2.50	236800
1999-07-12	2.53	2.53	2.50	2.53	78000
1999-07-13	2.50	2.56	2.50	2.56	172000
1999-07-14	2.56	2.56	2.53	2.56	110000
1999-07-15	2.56	2.63	2.52	2.58	108800
1999-07-16	2.59	2.63	2.56	2.59	49600
1999-07-19	2.56	2.58	2.56	2.58	24000
1999-07-20	2.59	2.69	2.56	2.58	466400
1999-07-21	2.63	2.63	2.53	2.59	390000
1999-07-22	2.55	2.58	2.55	2.56	38800
1999-07-23	2.54	2.54	2.47	2.49	36800
1999-07-26	2.45	2.47	2.31	2.33	110000
1999-07-27	2.31	2.41	2.19	2.31	366400
1999-07-28	2.34	2.38	2.31	2.34	58400
1999-07-29	2.34	2.34	2.31	2.34	30000
1999-07-30	2.33	2.34	2.31	2.33	31600
1999-08-02	2.33	2.41	2.33	2.38	68000
1999-08-03	2.41	2.52	2.41	2.50	85600
1999-08-04	2.53	2.56	2.47	2.47	128000
1999-08-05	2.47	2.50	2.45	2.50	48000
1999-08-06	2.50	2.63	2.50	2.50	167200
1999-08-09	2.50	2.53	2.50	2.52	161200
1999-08-10	2.50	2.50	2.38	2.47	132400
1999-08-11	2.47	2.63	2.41	2.58	166000
1999-08-12	2.59	2.64	2.50	2.50	39200
1999-08-13	2.53	2.53	2.53	2.53	4400
1999-08-16	2.53	2.63	2.53	2.55	26000
1999-08-17	2.53	2.58	2.53	2.53	54800
1999-08-18	2.53	2.58	2.53	2.58	8400
1999-08-19	2.56	2.58	2.44	2.47	220800
1999-08-20	2.45	2.47	2.41	2.47	27200
1999-08-23	2.38	2.41	2.31	2.34	50400
1999-08-24	2.34	2.34	2.19	2.20	26800
1999-08-25	2.22	2.25	2.03	2.25	263200
1999-08-26	2.19	2.41	2.19	2.34	98800
1999-08-27	2.36	2.41	2.34	2.41	26400
1999-08-30	2.41	2.41	2.38	2.39	43200
1999-08-31	2.39	2.45	2.36	2.36	76400
1999-09-01	2.38	2.45	2.16	2.45	98000
1999-09-02	2.31	2.41	2.28	2.41	62400
1999-09-03	2.41	2.45	2.38	2.41	33200
1999-09-07	2.38	2.47	2.34	2.38	60400
1999-09-08	2.38	2.38	2.34	2.38	13600
1999-09-09	2.38	2.41	2.34	2.36	46800
1999-09-10	2.36	2.36	2.36	2.36	800
1999-09-13	2.36	2.38	2.36	2.38	7600
1999-09-14	2.38	2.39	2.36	2.39	26400
1999-09-15	2.39	2.39	2.36	2.39	88800
1999-09-16	2.38	2.44	2.38	2.39	28800
1999-09-17	2.41	2.45	2.39	2.42	46000
1999-09-20	2.42	2.47	2.39	2.47	64000
1999-09-21	2.47	2.59	2.44	2.48	276000
1999-09-22	2.56	2.63	2.45	2.50	133200
1999-09-23	2.55	2.56	2.44	2.48	35600
1999-09-24	2.34	2.44	2.34	2.39	34400
1999-09-27	2.44	2.44	2.36	2.36	32000
1999-09-28	2.41	2.44	2.36	2.44	67200
1999-09-29	2.38	2.44	2.38	2.38	82400
1999-09-30	2.38	2.50	2.38	2.47	32000
1999-10-01	2.42	2.47	2.38	2.47	14800
1999-10-04	2.41	2.47	2.41	2.44	93200
1999-10-05	2.38	2.41	2.31	2.31	85200
1999-10-06	2.34	2.34	2.25	2.25	46800
1999-10-07	2.27	2.27	2.25	2.25	18800
1999-10-08	2.19	2.27	2.19	2.27	138400
1999-10-11	2.25	2.25	2.19	2.22	130000
1999-10-12	2.22	2.23	2.22	2.23	34000
1999-10-13	2.23	2.25	2.22	2.25	34400
1999-10-14	2.25	2.28	2.23	2.27	96000
1999-10-15	2.13	2.27	2.13	2.22	51600
1999-10-18	2.28	2.28	2.22	2.22	4400
1999-10-20	2.25	2.27	2.23	2.25	250000
1999-10-21	2.22	2.27	2.22	2.23	64000
1999-10-22	2.22	2.25	2.20	2.22	92400
1999-10-25	2.25	2.27	2.23	2.25	146800
1999-10-26	2.27	2.27	2.25	2.25	108400
1999-10-27	2.25	2.26	2.25	2.25	66000
1999-10-28	2.25	2.27	2.23	2.27	187600
1999-10-29	2.25	2.27	2.22	2.27	65200
1999-11-01	2.27	2.27	2.23	2.25	95200
1999-11-02	2.25	2.25	2.20	2.23	41200
1999-11-03	2.23	2.23	2.19	2.19	20400
1999-11-04	2.19	2.27	2.17	2.27	322400
1999-11-05	2.27	2.27	2.23	2.27	131600
1999-11-08	2.24	2.25	2.03	2.19	96800
1999-11-09	2.16	2.25	2.16	2.25	12400
1999-11-10	2.22	2.25	2.22	2.25	44400
1999-11-11	2.23	2.25	2.17	2.25	170400
1999-11-12	2.22	2.25	2.14	2.20	47200
1999-11-15	2.20	2.25	2.20	2.20	90000
1999-11-16	2.22	2.23	2.22	2.23	45600
1999-11-17	2.20	2.27	2.13	2.27	139600
1999-11-18	2.27	2.31	2.25	2.25	264400
1999-11-19	2.25	2.25	2.22	2.22	14000
1999-11-22	2.23	2.27	2.23	2.25	120400
1999-11-23	2.25	2.27	2.25	2.27	113600
1999-11-24	2.28	2.28	2.25	2.27	311600
1999-11-26	2.31	2.31	2.25	2.31	9200
1999-11-29	2.28	2.28	2.17	2.23	32800
1999-11-30	2.25	2.31	2.25	2.31	557200
1999-12-01	2.30	2.38	2.28	2.36	634400
1999-12-02	2.38	2.56	2.34	2.56	1116400
1999-12-03	2.56	2.66	2.53	2.56	985200
1999-12-06	2.56	2.63	2.53	2.59	209200
1999-12-07	2.59	2.81	2.59	2.75	382800
1999-12-08	2.72	2.78	2.66	2.75	733200
1999-12-09	2.78	2.84	2.53	2.80	748000
1999-12-10	2.83	2.84	2.78	2.83	664400
1999-12-13	2.88	2.97	2.84	2.97	815200
1999-12-14	2.88	3.02	2.84	2.86	720800
1999-12-15	2.85	2.86	2.66	2.75	184400
1999-12-16	2.75	2.80	2.72	2.75	224800
1999-12-17	2.73	2.77	2.72	2.75	302000
1999-12-20	2.77	2.77	2.72	2.75	31200
1999-12-21	2.76	2.77	2.72	2.73	82000
1999-12-22	2.73	2.77	2.72	2.75	738000
1999-12-23	2.75	2.86	2.75	2.80	209600
1999-12-27	2.84	2.91	2.78	2.88	98400
1999-12-28	2.73	2.83	2.71	2.81	162800
1999-12-29	2.81	2.84	2.72	2.77	130800
1999-12-30	2.73	2.80	2.73	2.80	110400
1999-12-31	2.78	2.81	2.72	2.75	38400
2000-01-03	2.72	2.78	2.72	2.77	52400
2000-01-04	2.81	2.81	2.66	2.69	1358800
2000-01-05	2.68	2.70	2.66	2.70	336400
2000-01-06	2.69	2.70	2.53	2.70	238800
2000-01-07	2.59	2.70	2.59	2.70	44800
2000-01-10	2.70	2.72	2.64	2.72	166000
2000-01-11	2.68	2.72	2.59	2.66	734000
2000-01-12	2.63	2.64	2.53	2.59	138400
2000-01-13	2.57	2.57	2.44	2.50	113600
2000-01-14	2.44	2.55	2.41	2.48	323600
2000-01-18	2.48	2.50	2.48	2.48	298000
2000-01-19	2.50	2.50	2.44	2.47	276000
2000-01-20	2.50	2.58	2.44	2.58	393200
2000-01-21	2.58	2.64	2.50	2.64	221600
2000-01-24	2.59	2.80	2.59	2.72	69200
2000-01-25	2.78	2.92	2.72	2.80	137200
2000-01-26	2.80	2.80	2.72	2.75	30800
2000-01-27	2.73	2.73	2.69	2.69	28800
2000-01-28	2.63	2.69	2.56	2.56	84000
2000-01-31	2.59	2.69	2.56	2.56	133600
2000-02-01	2.59	2.69	2.56	2.66	84400
2000-02-02	2.55	2.69	2.52	2.69	37200
2000-02-03	2.55	2.58	2.55	2.58	14800
2000-02-04	2.50	2.59	2.50	2.59	60000
2000-02-07	2.55	2.69	2.52	2.56	121600
2000-02-08	2.58	2.86	2.56	2.78	186800
2000-02-09	2.94	3.25	2.91	3.14	976000
2000-02-10	3.28	3.50	3.28	3.38	828000
2000-02-11	3.39	3.44	2.97	3.14	408800
2000-02-14	3.13	3.25	3.09	3.14	848800
2000-02-15	3.17	3.19	3.03	3.08	548400
2000-02-16	3.07	3.11	3.00	3.11	989600
2000-02-17	3.13	3.56	3.09	3.33	1075600
2000-02-18	3.47	3.56	3.27	3.28	596400
2000-02-22	3.31	3.31	3.19	3.22	471600
2000-02-23	3.25	3.53	3.16	3.38	550800
2000-02-24	3.34	3.34	2.95	3.00	1591200
2000-02-25	3.04	3.08	2.97	3.00	355200
2000-02-28	3.06	3.19	2.97	3.09	1062800
2000-02-29	3.19	3.22	3.09	3.22	1582400
2000-03-01	3.22	3.31	3.19	3.28	634800
2000-03-02	3.38	3.44	3.19	3.22	1180400
2000-03-03	3.34	3.44	3.25	3.38	3088400
2000-03-06	3.44	3.59	3.41	3.44	5235200
2000-03-07	3.71	3.75	3.56	3.58	5404800
2000-03-08	3.66	3.66	3.44	3.50	2728000
2000-03-09	3.52	3.53	3.16	3.25	800800
2000-03-10	3.22	3.25	3.03	3.06	649600
2000-03-13	3.03	3.20	3.00	3.11	1011200
2000-03-14	3.16	3.31	3.16	3.25	1006800
2000-03-15	3.28	3.28	3.14	3.20	906400
2000-03-16	3.19	3.31	3.16	3.17	792800
2000-03-17	3.31	3.34	3.11	3.13	1211600
2000-03-20	3.19	3.28	3.00	3.08	230400
2000-03-21	3.08	3.13	2.46	2.80	882400
2000-03-22	2.91	2.92	2.42	2.47	1931600
2000-03-23	2.45	2.66	2.25	2.63	1531600
2000-03-24	2.63	2.63	2.52	2.55	1042800
2000-03-27	2.55	2.61	2.45	2.55	802800
2000-03-28	2.61	2.81	2.59	2.75	818800
2000-03-29	2.72	2.84	2.69	2.75	594000
2000-03-30	2.69	2.72	2.56	2.63	516400
2000-03-31	2.66	2.72	2.59	2.69	281600
2000-04-03	2.69	2.70	2.52	2.55	555600
2000-04-04	2.55	2.55	2.38	2.48	709600
2000-04-05	2.48	2.88	2.44	2.70	298000
2000-04-06	2.69	2.88	2.59	2.75	261200
2000-04-07	2.84	2.94	2.67	2.75	304400
2000-04-10	2.83	2.84	2.64	2.72	206800
2000-04-11	2.72	2.72	2.48	2.50	182000
2000-04-12	2.52	2.69	2.47	2.50	356400
2000-04-13	2.57	2.66	2.44	2.47	451600
2000-04-14	2.47	2.50	2.02	2.17	699600
2000-04-17	2.12	2.25	2.06	2.20	762400
2000-04-18	2.25	2.48	2.22	2.25	400400
2000-04-19	2.28	2.50	2.14	2.36	872400
2000-04-20	2.41	2.88	2.34	2.72	732800
2000-04-24	2.75	2.75	2.59	2.66	440800
2000-04-25	2.63	2.70	2.59	2.66	579600
2000-04-26	2.70	2.75	2.66	2.73	415600
2000-04-27	2.62	2.72	2.56	2.70	123200
2000-04-28	2.67	2.70	2.66	2.70	374800
2000-05-01	2.69	2.70	2.63	2.66	414400
2000-05-02	2.66	2.67	2.34	2.58	1754800
2000-05-03	2.50	2.53	2.48	2.53	181200
2000-05-04	2.53	2.64	2.53	2.63	97600
2000-05-05	2.64	2.64	2.52	2.56	995600
2000-05-08	2.53	2.63	2.52	2.56	135200
2000-05-09	2.52	2.53	2.50	2.50	151600
2000-05-10	2.52	2.56	2.47	2.50	194400
2000-05-11	2.55	2.61	2.50	2.50	210800
2000-05-12	2.48	2.69	2.48	2.63	93600
2000-05-15	2.61	2.69	2.61	2.64	119200
2000-05-16	2.63	2.69	2.61	2.69	92000
2000-05-17	2.61	2.69	2.59	2.66	1421600
2000-05-18	2.64	2.69	2.63	2.67	91200
2000-05-19	2.67	2.69	2.66	2.69	117200
2000-05-22	2.68	2.69	2.66	2.69	305200
2000-05-23	2.66	2.72	2.66	2.69	198800
2000-05-24	2.72	2.72	2.66	2.70	172400
2000-05-25	2.70	2.72	2.69	2.69	242400
2000-05-26	2.70	2.72	2.69	2.72	198800
2000-05-30	2.70	2.73	2.70	2.73	298800
2000-05-31	2.72	2.78	2.70	2.75	289200
2000-06-01	2.72	2.84	2.72	2.78	93600
2000-06-02	2.81	2.84	2.78	2.83	273600
2000-06-05	2.84	2.91	2.81	2.91	119200
2000-06-06	2.91	2.91	2.89	2.89	53600
2000-06-07	2.91	3.06	2.91	3.00	510800
2000-06-08	3.05	3.08	2.94	2.94	214000
2000-06-09	3.00	3.03	2.94	2.94	125200
2000-06-12	2.94	2.94	2.80	2.81	604800
2000-06-13	2.80	2.84	2.80	2.81	288800
2000-06-14	2.83	2.83	2.81	2.83	82800
2000-06-15	2.81	2.84	2.78	2.81	110000
2000-06-16	2.78	2.81	2.78	2.80	32400
2000-06-19	2.77	2.84	2.77	2.81	87200
2000-06-20	2.77	2.81	2.75	2.77	114800
2000-06-21	2.77	2.81	2.77	2.81	76000
2000-06-22	2.80	3.02	2.80	2.84	280000
2000-06-23	2.86	3.00	2.83	3.00	477600
2000-06-26	3.01	3.13	2.97	2.97	234800
2000-06-27	2.98	3.00	2.91	2.94	108800
2000-06-28	2.92	2.97	2.88	2.88	109200
2000-06-29	2.88	2.91	2.78	2.91	82800
2000-06-30	2.84	2.86	2.75	2.84	304400
2000-07-03	2.88	2.97	2.81	2.84	36400
2000-07-05	2.81	2.91	2.75	2.91	99600
2000-07-06	2.85	3.00	2.84	2.94	20800
2000-07-07	2.94	2.97	2.86	2.88	82800
2000-07-10	2.88	2.93	2.88	2.93	31200
2000-07-11	2.88	2.91	2.88	2.91	31600
2000-07-12	2.89	2.95	2.88	2.94	48800
2000-07-13	2.95	2.97	2.91	2.97	109200
2000-07-14	2.91	2.97	2.88	2.91	64000
2000-07-17	2.98	3.09	2.88	3.00	44000
2000-07-18	3.09	3.14	3.00	3.00	231200
2000-07-19	3.13	3.13	2.97	3.00	223600
2000-07-20	3.00	3.00	2.63	2.83	707600
2000-07-21	2.92	2.97	2.88	2.94	244400
2000-07-24	2.91	2.94	2.88	2.88	197200
2000-07-25	2.88	2.88	2.63	2.63	1821200
2000-07-26	2.63	2.69	2.63	2.69	1803600
2000-07-27	2.63	2.63	2.59	2.59	209200
2000-07-28	2.63	2.63	2.44	2.47	2008000
2000-07-31	2.45	2.53	2.45	2.52	296400
2000-08-01	2.52	2.52	2.44	2.48	558800
2000-08-02	2.50	2.52	2.44	2.52	341600
2000-08-03	2.47	2.47	2.41	2.47	15200
2000-08-04	2.41	2.47	2.41	2.42	108800
2000-08-07	2.40	2.60	2.27	2.34	710800
2000-08-08	2.33	2.53	2.33	2.50	267600
2000-08-09	2.51	2.56	2.50	2.53	73200
2000-08-10	2.57	2.59	2.53	2.53	68800
2000-08-11	2.57	2.58	2.47	2.47	306000
2000-08-14	2.52	2.53	2.42	2.47	294400
2000-08-15	2.55	2.56	2.50	2.56	236000
2000-08-16	2.56	2.73	2.50	2.63	320000
2000-08-17	2.64	2.66	2.53	2.58	154400
2000-08-18	2.53	2.55	2.47	2.47	561200
2000-08-21	2.50	2.50	2.44	2.50	108000
2000-08-22	2.53	2.53	2.47	2.47	306000
2000-08-23	2.48	2.50	2.44	2.50	91600
2000-08-24	2.45	2.50	2.44	2.47	457200
2000-08-25	2.44	2.53	2.44	2.50	273600
2000-08-28	2.53	2.69	2.50	2.56	183200
2000-08-29	2.59	2.63	2.59	2.59	63600
2000-08-30	2.63	2.66	2.56	2.58	413600
2000-08-31	2.63	2.69	2.58	2.64	108800
2000-09-01	2.72	2.86	2.67	2.77	373600
2000-09-05	2.72	2.83	2.69	2.81	77200
2000-09-06	2.81	2.81	2.73	2.75	138400
2000-09-07	2.77	2.81	2.75	2.81	436400
2000-09-08	2.84	2.84	2.75	2.84	611200
2000-09-11	2.75	2.86	2.75	2.83	259200
2000-09-12	2.75	2.91	2.69	2.84	236400
2000-09-13	2.83	2.91	2.81	2.88	240800
2000-09-14	2.88	3.00	2.88	3.00	346000
2000-09-15	2.94	2.94	2.84	2.92	585600
2000-09-18	2.88	3.00	2.86	2.86	154000
2000-09-19	2.84	2.94	2.84	2.84	62400
2000-09-20	2.87	2.94	2.87	2.94	28800
2000-09-21	2.91	3.00	2.91	2.98	258000
2000-09-22	2.98	3.09	2.95	3.09	192400
2000-09-25	3.07	3.19	2.94	3.06	692400
2000-09-26	3.13	3.13	3.03	3.11	170000
2000-09-27	3.00	3.08	3.00	3.08	14800
2000-09-28	3.05	3.05	2.97	3.00	197200
2000-09-29	2.94	3.00	2.94	3.00	32000
2000-10-02	2.97	3.05	2.97	3.00	260000
2000-10-03	2.98	3.00	2.95	2.97	98000
2000-10-04	2.97	3.09	2.97	2.97	88000
2000-10-05	2.97	3.03	2.97	3.03	102800
2000-10-06	2.97	3.09	2.97	2.97	187600
2000-10-09	2.97	3.11	2.97	3.02	72800
2000-10-10	3.00	3.06	3.00	3.00	62400
2000-10-11	2.98	3.00	2.97	3.00	370000
2000-10-12	2.97	3.02	2.97	3.00	408400
2000-10-13	2.94	3.00	2.94	3.00	96000
2000-10-16	2.97	3.00	2.97	2.97	7600
2000-10-17	3.00	3.00	2.97	3.00	712400
2000-10-18	3.00	3.00	2.92	2.97	166000
2000-10-19	2.97	3.00	2.94	3.00	282800
2000-10-20	2.97	3.02	2.97	2.97	98400
2000-10-23	2.97	3.03	2.78	2.81	410000
2000-10-24	3.00	3.00	2.84	2.88	178800
2000-10-25	2.91	3.00	2.69	2.75	799600
2000-10-26	2.84	2.84	2.75	2.81	710400
2000-10-27	2.75	2.91	2.72	2.89	26800
2000-10-30	2.97	2.97	2.81	2.88	177600
2000-10-31	2.91	2.97	2.89	2.91	156400
2000-11-01	2.91	2.94	2.91	2.91	67200
2000-11-02	2.97	2.97	2.88	2.91	782400
2000-11-03	2.92	2.92	2.91	2.91	19200
2000-11-06	2.89	2.94	2.89	2.94	278400
2000-11-07	2.91	2.94	2.81	2.81	156400
2000-11-08	2.84	2.94	2.80	2.88	34400
2000-11-09	2.84	2.84	2.69	2.75	73600
2000-11-10	2.73	2.73	2.38	2.50	161600
2000-11-13	2.47	2.63	2.47	2.56	42800
2000-11-14	2.56	2.59	2.53	2.53	126800
2000-11-15	2.53	2.56	2.53	2.56	72000
2000-11-16	2.53	2.64	2.53	2.56	295200
2000-11-17	2.57	2.66	2.56	2.61	272800
2000-11-20	2.63	2.69	2.63	2.66	156800
2000-11-21	2.69	2.69	2.52	2.52	272000
2000-11-22	2.56	2.59	2.52	2.56	135600
2000-11-24	2.56	2.66	2.55	2.56	7600
2000-11-27	2.55	2.56	2.47	2.50	293200
2000-11-28	2.50	2.50	2.50	2.50	25200
2000-11-29	2.47	2.61	2.47	2.55	141600
2000-11-30	2.58	2.58	2.53	2.53	108400
2000-12-01	2.54	2.55	2.52	2.55	23600
2000-12-04	2.52	2.53	2.52	2.52	52000
2000-12-05	2.52	2.58	2.52	2.52	191600
2000-12-06	2.48	2.51	2.19	2.36	2441600
2000-12-07	2.38	2.44	2.36	2.42	2311200
2000-12-08	2.41	2.56	2.41	2.53	555600
2000-12-11	2.55	2.59	2.50	2.55	1076400
2000-12-12	2.53	2.58	2.50	2.52	733200
2000-12-13	2.53	2.53	2.44	2.47	574800
2000-12-14	2.50	2.52	2.47	2.50	1780000
2000-12-15	2.53	2.56	2.50	2.52	260800
2000-12-18	2.52	2.56	2.52	2.55	86400
2000-12-19	2.55	2.56	2.50	2.52	118400
2000-12-20	2.50	2.56	2.44	2.44	441600
2000-12-21	2.47	2.56	2.42	2.42	355600
2000-12-22	2.48	2.50	2.42	2.50	92400
2000-12-26	2.44	2.56	2.44	2.56	97200
2000-12-27	2.53	2.59	2.50	2.50	106800
2000-12-28	2.50	2.69	2.50	2.58	135200
2000-12-29	2.58	2.84	2.58	2.81	168800
2001-01-02	2.81	2.95	2.81	2.94	136800
2001-01-03	2.98	3.00	2.91	2.98	236000
2001-01-04	2.97	3.05	2.97	3.02	144000
2001-01-05	3.00	3.13	2.94	3.02	106000
2001-01-08	3.00	3.00	2.52	2.55	126000
2001-01-09	2.62	2.73	2.53	2.53	244800
2001-01-10	2.63	2.63	2.53	2.55	405600
2001-01-11	2.53	2.66	2.53	2.66	133200
2001-01-12	2.63	2.69	2.55	2.61	78800
2001-01-16	2.66	2.84	2.65	2.83	90800
2001-01-17	2.84	3.02	2.84	2.98	140400
2001-01-18	3.00	3.03	2.94	2.94	130800
2001-01-19	2.97	3.03	2.69	2.75	42000
2001-01-22	2.75	2.75	2.63	2.70	499200
2001-01-23	2.69	2.69	2.61	2.63	54000
2001-01-24	2.66	2.69	2.63	2.66	166000
2001-01-25	2.69	2.72	2.66	2.69	316000
2001-01-26	2.70	2.72	2.67	2.69	357600
2001-01-29	2.67	2.69	2.67	2.69	256800
2001-01-30	2.67	2.67	2.66	2.66	132000
2001-01-31	2.63	2.73	2.59	2.66	242000
2001-02-01	2.64	2.73	2.63	2.66	26800
2001-02-02	2.73	2.86	2.73	2.86	56800
2001-02-05	2.84	2.88	2.84	2.86	68000
2001-02-06	3.00	3.20	2.97	3.16	998400
2001-02-07	3.17	3.47	3.16	3.41	798800
2001-02-08	3.41	3.45	3.34	3.34	1022000
2001-02-09	3.41	3.41	3.22	3.27	622800
2001-02-12	3.26	3.28	3.13	3.14	832000
2001-02-13	3.13	3.22	3.09	3.16	373600
2001-02-14	3.19	3.19	3.16	3.17	77600
2001-02-15	3.19	3.30	3.00	3.16	112400
2001-02-16	3.11	3.12	3.00	3.00	52000
2001-02-20	3.09	3.13	3.03	3.08	90000
2001-02-21	3.03	3.03	2.84	2.88	246800
2001-02-22	2.91	2.91	2.78	2.84	326000
2001-02-23	2.78	2.78	2.47	2.67	2837600
2001-02-26	2.69	2.69	2.41	2.56	533600
2001-02-27	2.58	2.72	2.56	2.70	236400
2001-02-28	2.67	2.78	2.63	2.75	242800
2001-03-01	2.69	2.84	2.69	2.81	153200
2001-03-02	2.75	2.97	2.72	2.97	945200
2001-03-05	2.97	3.06	2.97	3.03	497600
2001-03-06	3.05	3.05	2.97	3.00	134400
2001-03-07	2.94	3.17	2.91	3.09	45200
2001-03-08	3.19	3.19	3.00	3.00	69200
2001-03-09	3.00	3.22	2.86	2.94	1160800
2001-03-12	2.98	3.27	2.97	3.25	889200
2001-03-13	3.31	3.42	3.27	3.34	701600
2001-03-14	3.22	3.31	3.16	3.28	622000
2001-03-15	3.28	3.28	3.13	3.27	166400
2001-03-16	3.26	3.31	3.22	3.31	145200
2001-03-19	3.20	3.59	3.17	3.50	302400
2001-03-20	3.47	3.50	3.13	3.16	934000
2001-03-21	3.13	3.16	3.09	3.09	182000
2001-03-22	3.08	3.13	3.00	3.11	84400
2001-03-23	3.06	3.16	3.00	3.02	56400
2001-03-26	3.00	3.16	3.00	3.16	326400
2001-03-27	3.13	3.25	3.09	3.19	247600
2001-03-28	3.22	3.31	3.13	3.13	67600
2001-03-29	3.14	3.14	3.13	3.14	42000
2001-03-30	3.13	3.16	3.09	3.16	59200
2001-04-02	3.19	3.19	3.13	3.16	122800
2001-04-03	3.16	3.16	3.05	3.06	234000
2001-04-04	3.15	3.15	2.94	2.95	112800
2001-04-05	2.98	3.00	2.94	3.00	207600
2001-04-06	3.06	3.08	2.94	3.00	250800
2001-04-09	3.01	3.01	2.95	2.95	19200
2001-04-10	2.95	3.00	2.93	2.93	554000
2001-04-11	3.00	3.19	2.94	3.16	1236400
2001-04-12	3.25	3.26	3.16	3.20	86400
2001-04-16	3.21	3.21	3.00	3.00	205600
2001-04-17	3.00	3.05	2.97	3.02	175600
2001-04-18	3.02	3.19	3.00	3.19	212000
2001-04-19	3.16	3.38	3.15	3.33	1135600
2001-04-20	3.35	3.46	3.34	3.39	891600
2001-04-23	3.41	3.41	3.23	3.25	2062400
2001-04-24	3.25	3.37	3.25	3.26	1247200
2001-04-25	3.26	3.56	3.25	3.47	1031200
2001-04-26	3.49	3.49	3.38	3.38	194000
2001-04-27	3.37	3.41	3.35	3.37	299600
2001-04-30	3.38	3.39	3.28	3.31	353200
2001-05-01	3.28	3.48	3.28	3.40	161200
2001-05-02	3.40	3.40	3.34	3.38	130400
2001-05-03	3.39	3.50	3.35	3.50	276800
2001-05-04	3.47	3.74	3.42	3.71	719600
2001-05-07	3.63	3.76	3.54	3.69	574800
2001-05-08	3.66	3.71	3.56	3.69	412400
2001-05-09	3.66	3.81	3.60	3.79	909200
2001-05-10	3.80	3.81	3.56	3.75	626000
2001-05-11	3.75	3.79	3.65	3.78	703600
2001-05-14	3.70	3.79	3.66	3.75	354800
2001-05-15	3.75	3.75	3.04	3.46	1175200
2001-05-16	3.40	3.49	3.40	3.43	648800
2001-05-17	3.42	3.45	3.25	3.36	619600
2001-05-18	3.33	3.54	3.30	3.53	390000
2001-05-21	3.55	4.06	3.55	4.06	1538400
2001-05-22	4.06	4.08	3.79	3.83	961600
2001-05-23	3.81	3.88	3.80	3.85	570800
2001-05-24	3.87	4.24	3.84	4.13	810400
2001-05-25	4.16	4.16	4.00	4.08	469600
2001-05-29	4.08	4.12	3.68	3.78	287600
2001-05-30	3.48	3.90	3.48	3.70	290400
2001-05-31	4.00	4.01	3.74	4.01	312400
2001-06-01	3.88	4.04	3.77	4.00	484400
2001-06-04	4.00	4.03	3.84	3.84	159200
2001-06-05	3.85	3.90	3.72	3.73	441600
2001-06-06	3.73	3.76	3.60	3.72	549600
2001-06-07	3.74	3.74	3.61	3.63	285200
2001-06-08	3.65	3.80	3.63	3.75	1379600
2001-06-11	3.78	3.89	3.75	3.88	1934400
2001-06-12	3.89	4.13	3.86	4.00	1183600
2001-06-13	4.01	4.09	3.98	4.06	561200
2001-06-14	4.00	4.08	3.95	3.96	589600
2001-06-15	3.94	3.97	3.58	3.84	346400
2001-06-18	3.71	3.81	3.70	3.75	324400
2001-06-19	3.85	4.00	3.81	3.99	380800
2001-06-20	3.98	3.98	3.86	3.86	240000
2001-06-21	3.83	3.95	3.83	3.86	110000
2001-06-22	3.89	3.95	3.80	3.95	205600
2001-06-25	3.92	3.94	3.85	3.85	367600
2001-06-26	3.82	4.05	3.82	3.90	336800
2001-06-27	3.90	3.95	3.80	3.95	168800
2001-06-28	3.95	4.08	3.94	4.04	1023200
2001-06-29	4.05	4.77	4.04	4.68	1811600
2001-07-02	4.23	4.48	3.94	4.02	1365200
2001-07-03	4.06	4.06	3.89	4.00	334800
2001-07-05	4.06	4.24	3.94	4.17	452000
2001-07-06	4.22	4.22	3.97	4.03	152800
2001-07-09	4.04	4.21	3.85	4.21	502400
2001-07-10	4.07	4.24	3.90	3.98	407200
2001-07-11	3.99	4.15	3.93	3.95	263600
2001-07-12	3.96	4.06	3.96	4.02	169200
2001-07-13	4.05	4.30	4.00	4.25	662800
2001-07-16	4.00	4.25	4.00	4.05	357600
2001-07-17	4.06	4.08	4.00	4.07	293600
2001-07-18	4.07	4.19	4.05	4.13	504400
2001-07-19	4.20	4.25	4.15	4.24	644000
2001-07-20	4.21	4.23	4.17	4.20	364000
2001-07-23	4.21	4.43	4.20	4.39	876400
2001-07-24	4.38	4.44	4.21	4.30	762800
2001-07-25	4.36	4.43	4.28	4.37	342800
2001-07-26	4.37	4.70	4.37	4.63	1884400
2001-07-27	4.73	4.80	4.63	4.76	2653600
2001-07-30	4.82	4.83	4.55	4.65	660400
2001-07-31	4.68	4.75	4.61	4.74	818800
2001-08-01	4.74	4.85	4.66	4.79	722000
2001-08-02	4.81	4.89	4.58	4.78	716000
2001-08-03	4.63	4.85	4.63	4.75	364000
2001-08-06	4.75	4.80	4.63	4.76	348000
2001-08-07	4.76	4.79	4.69	4.72	106400
2001-08-08	4.70	4.70	4.55	4.55	220800
2001-08-09	4.53	4.55	4.34	4.44	454800
2001-08-10	4.50	4.78	4.39	4.71	454400
2001-08-13	4.71	4.78	4.55	4.69	240800
2001-08-14	4.55	4.82	4.55	4.79	290000
2001-08-15	4.71	4.80	4.64	4.65	296000
2001-08-16	4.65	4.73	4.60	4.71	201200
2001-08-17	4.73	4.73	4.57	4.67	304800
2001-08-20	4.68	4.68	4.59	4.68	351200
2001-08-21	4.75	4.75	4.64	4.64	91600
2001-08-22	4.67	4.68	4.63	4.66	156400
2001-08-23	4.67	4.72	4.65	4.65	284000
2001-08-24	4.66	4.75	4.63	4.69	173600
2001-08-27	4.75	4.75	4.63	4.75	233600
2001-08-28	4.74	4.79	4.68	4.70	867600
2001-08-29	4.71	4.78	4.64	4.75	267600
2001-08-30	4.70	4.76	4.32	4.68	657600
2001-08-31	4.64	4.76	4.61	4.70	270800
2001-09-04	4.65	4.76	4.65	4.71	160400
2001-09-05	4.71	4.76	4.70	4.72	834400
2001-09-06	4.75	4.76	4.71	4.73	507200
2001-09-07	4.72	4.76	4.68	4.73	321600
2001-09-10	4.74	4.74	4.61	4.73	734400
2001-09-17	4.25	4.61	4.25	4.46	728400
2001-09-18	4.34	4.51	4.33	4.48	626800
2001-09-19	4.49	4.73	4.13	4.23	2213200
2001-09-20	4.14	4.15	3.75	3.88	1101600
2001-09-21	3.76	3.94	3.44	3.66	1230400
2001-09-24	3.80	4.03	3.80	3.97	304400
2001-09-25	3.93	4.05	3.93	3.99	413200
2001-09-26	4.00	4.06	3.80	3.85	523200
2001-09-27	3.92	3.92	3.70	3.80	775200
2001-09-28	3.81	4.68	3.80	4.46	1715600
2001-10-01	4.32	4.39	4.20	4.20	293200
2001-10-02	4.18	4.36	4.15	4.23	996000
2001-10-03	4.23	4.59	4.23	4.46	733600
2001-10-04	4.49	4.76	4.38	4.76	876800
2001-10-05	4.72	4.78	4.56	4.76	727600
2001-10-08	4.71	5.03	4.71	4.98	766400
2001-10-09	5.00	5.03	4.38	4.71	1281200
2001-10-10	4.71	4.81	4.49	4.70	342400
2001-10-11	4.70	4.78	4.62	4.64	377600
2001-10-12	4.63	4.76	4.55	4.68	1088400
2001-10-15	4.68	4.76	4.60	4.70	212800
2001-10-16	4.81	4.82	4.68	4.75	384000
2001-10-17	4.80	4.90	4.60	4.60	418000
2001-10-18	4.60	4.77	4.60	4.63	234800
2001-10-19	4.60	4.64	4.23	4.45	397600
2001-10-22	4.44	4.63	4.40	4.49	520000
2001-10-23	4.52	4.70	4.34	4.70	1274000
2001-10-24	4.56	4.76	4.51	4.73	265200
2001-10-25	4.73	4.89	4.64	4.73	840800
2001-10-26	4.77	5.27	4.76	5.25	3310000
2001-10-29	5.41	5.50	4.89	5.33	2603200
2001-10-30	5.23	5.57	5.02	5.39	1433600
2001-10-31	5.44	5.63	5.08	5.25	954800
2001-11-01	5.25	5.45	5.14	5.44	763600
2001-11-02	5.42	5.48	5.30	5.38	383600
2001-11-05	5.28	5.34	4.98	5.13	640800
2001-11-06	5.10	5.36	5.06	5.32	471200
2001-11-07	5.28	5.68	5.28	5.56	871600
2001-11-08	5.60	5.64	5.10	5.18	1648000
2001-11-09	5.20	5.64	5.14	5.55	448000
2001-11-12	5.62	5.62	5.15	5.56	372000
2001-11-13	5.61	5.94	5.53	5.94	2070400
2001-11-14	6.05	6.20	5.96	6.06	1052800
2001-11-15	6.04	6.05	5.66	5.69	949200
2001-11-16	5.66	5.69	5.22	5.41	817200
2001-11-19	5.48	5.63	5.41	5.59	609600
2001-11-20	5.51	5.56	5.34	5.35	586800
2001-11-21	5.34	5.42	5.06	5.31	490000
2001-11-23	5.32	5.40	5.23	5.38	184800
2001-11-26	5.45	5.69	5.43	5.67	766400
2001-11-27	5.74	5.87	5.68	5.70	865600
2001-11-28	5.69	5.87	5.69	5.78	446400
2001-11-29	5.83	6.55	5.76	6.54	1959600
2001-11-30	6.46	6.53	6.06	6.25	1126800
2001-12-03	6.25	6.30	6.21	6.26	650000
2001-12-04	6.33	6.51	6.32	6.41	1438000
2001-12-05	6.48	6.70	6.29	6.39	895200
2001-12-06	6.28	6.33	5.84	6.11	1559200
2001-12-07	6.11	6.43	6.04	6.43	1191600
2001-12-10	6.48	6.64	6.37	6.64	866800
2001-12-11	6.64	6.86	6.62	6.84	2934000
2001-12-12	6.84	7.06	6.64	6.75	1213200
2001-12-13	6.69	7.07	6.67	6.90	2057200
2001-12-14	7.00	7.00	6.44	6.58	1502400
2001-12-17	6.69	7.03	6.56	6.64	1030400
2001-12-18	6.62	6.69	6.11	6.51	1372000
2001-12-19	6.43	6.94	6.35	6.81	1193600
2001-12-20	6.78	6.84	6.50	6.57	825600
2001-12-21	6.59	6.78	6.42	6.73	812800
2001-12-24	6.76	6.86	6.67	6.78	401600
2001-12-26	6.72	6.96	6.71	6.93	667600
2001-12-27	6.91	7.23	6.80	6.86	988800
2001-12-28	6.94	7.02	6.58	6.63	704400
2001-12-31	6.72	6.72	6.15	6.16	605600
2002-01-02	6.12	6.18	5.56	6.02	963600
2002-01-03	5.97	6.28	5.91	6.27	1044400
2002-01-04	6.32	6.60	6.25	6.28	455200
2002-01-07	6.39	6.43	6.20	6.25	495600
2002-01-08	6.31	6.55	6.25	6.55	314000
2002-01-09	6.55	7.11	6.48	6.63	945600
2002-01-10	6.75	6.83	6.56	6.82	349600
2002-01-11	6.85	6.98	6.00	6.31	1527200
2002-01-14	6.28	6.66	6.09	6.58	670400
2002-01-15	6.40	6.62	6.22	6.56	520000
2002-01-16	6.51	6.51	6.34	6.39	952000
2002-01-17	6.43	6.46	6.20	6.35	938800
2002-01-18	6.34	6.34	6.21	6.30	290400
2002-01-22	6.26	6.40	6.24	6.30	1328800
2002-01-23	6.27	6.27	5.69	6.12	1318000
2002-01-24	6.06	6.31	5.86	6.24	1456400
2002-01-25	6.26	6.29	5.81	6.12	394400
2002-01-28	6.05	6.28	5.80	5.81	1103200
2002-01-29	5.90	5.95	5.32	5.48	1431200
2002-01-30	5.43	5.75	5.43	5.75	767200
2002-01-31	5.75	5.84	5.55	5.61	977600
2002-02-01	5.60	6.13	5.58	6.10	1000400
2002-02-04	6.14	6.49	5.44	5.55	1376000
2002-02-05	5.32	5.91	5.32	5.79	1437200
2002-02-06	5.76	5.98	5.48	5.63	428000
2002-02-07	5.58	5.80	5.48	5.71	315200
2002-02-08	5.68	6.16	5.63	6.15	452400
2002-02-11	6.08	6.21	5.86	6.13	368800
2002-02-12	5.88	6.20	5.88	6.14	642800
2002-02-13	6.21	6.43	6.19	6.28	741600
2002-02-14	6.34	6.34	6.01	6.03	353200
2002-02-15	6.10	6.13	5.99	6.04	238000
2002-02-19	6.00	6.07	6.00	6.02	388000
2002-02-20	6.01	6.05	5.58	5.79	423200
2002-02-21	6.15	6.21	6.00	6.16	6158400
2002-02-22	6.13	6.25	5.92	5.99	931600
2002-02-25	5.92	6.02	5.68	5.72	1102400
2002-02-26	5.77	5.84	5.55	5.55	600800
2002-02-27	5.61	5.81	5.48	5.79	1522000
2002-02-28	5.81	5.86	5.59	5.64	567200
2002-03-01	5.58	5.93	5.57	5.91	685200
2002-03-04	5.92	6.26	5.92	6.13	564400
2002-03-05	6.21	6.23	5.98	6.00	217200
2002-03-06	5.94	6.04	5.69	6.03	926800
2002-03-07	6.19	6.28	6.00	6.13	576800
2002-03-08	6.14	6.19	6.03	6.15	338800
2002-03-11	5.95	6.22	5.93	6.03	295600
2002-03-12	5.85	6.06	5.85	5.95	612400
2002-03-13	5.85	6.05	5.81	5.98	370000
2002-03-14	5.92	6.22	5.92	6.11	366400
2002-03-15	6.02	6.37	5.98	6.31	659600
2002-03-18	6.26	6.28	6.09	6.27	484800
2002-03-19	6.13	6.25	6.07	6.25	238400
2002-03-20	6.06	6.49	6.01	6.47	569600
2002-03-21	6.40	6.65	6.25	6.50	737200
2002-03-22	6.41	6.53	6.29	6.34	406000
2002-03-25	6.31	6.44	6.19	6.24	303600
2002-03-26	6.12	6.40	6.08	6.39	386800
2002-03-27	6.17	6.40	6.16	6.36	245200
2002-03-28	6.22	6.89	6.22	6.78	910800
2002-04-01	6.70	6.73	6.65	6.73	574400
2002-04-02	6.68	6.73	6.41	6.41	334400
2002-04-03	6.43	6.46	5.93	6.14	1106400
2002-04-04	6.15	6.36	6.05	6.29	333600
2002-04-05	6.25	6.38	6.17	6.27	407200
2002-04-08	6.23	6.40	6.14	6.34	439600
2002-04-09	6.35	6.47	6.27	6.45	423200
2002-04-10	6.40	6.45	6.17	6.25	323200
2002-04-11	6.25	6.31	6.08	6.08	384000
2002-04-12	6.09	6.50	6.09	6.44	396400
2002-04-15	6.44	6.63	6.44	6.63	272800
2002-04-16	6.69	6.79	6.52	6.63	302000
2002-04-17	6.63	6.65	6.45	6.54	176000
2002-04-18	6.54	6.62	6.40	6.54	186400
2002-04-19	6.57	6.75	6.55	6.74	314800
2002-04-22	6.63	6.67	6.25	6.33	294000
2002-04-23	6.25	6.56	6.24	6.24	379600
2002-04-24	6.28	6.50	5.92	6.49	1012000
2002-04-25	6.50	6.53	6.38	6.50	712400
2002-04-26	6.43	6.58	6.33	6.41	473200
2002-04-29	6.38	6.43	6.29	6.41	313200
2002-04-30	6.32	6.50	6.30	6.38	523600
2002-05-01	6.43	6.43	6.26	6.27	523600
2002-05-02	6.26	6.39	6.23	6.33	434000
2002-05-03	6.38	6.38	5.88	6.22	1231200
2002-05-06	6.13	6.38	6.10	6.26	228800
2002-05-07	6.25	6.25	6.07	6.14	171200
2002-05-08	6.16	6.48	6.16	6.42	182000
2002-05-09	6.41	6.54	6.37	6.38	331600
2002-05-10	6.39	6.52	6.28	6.30	320400
2002-05-13	6.25	6.49	6.15	6.44	374000
2002-05-14	6.49	6.75	6.39	6.75	411200
2002-05-15	6.75	6.75	6.61	6.75	285200
2002-05-16	6.75	6.75	6.59	6.69	550400
2002-05-17	6.74	6.86	6.65	6.86	309200
2002-05-20	6.82	7.33	6.64	7.28	1124400
2002-05-21	7.21	7.44	7.00	7.12	1438000
2002-05-22	7.03	7.14	6.90	6.93	951200
2002-05-23	6.91	7.04	6.90	6.93	578800
2002-05-24	6.93	6.97	6.67	6.67	450000
2002-05-28	6.66	6.86	6.46	6.63	703600
2002-05-29	6.60	6.68	6.54	6.60	322800
2002-05-30	6.67	6.73	6.55	6.63	194000
2002-05-31	6.64	6.75	6.56	6.70	499600
2002-06-03	6.70	6.71	6.55	6.64	784000
2002-06-04	6.56	6.60	6.02	6.31	769200
2002-06-05	6.26	6.70	6.25	6.60	700000
2002-06-06	6.52	6.57	6.25	6.25	394400
2002-06-07	6.13	6.37	6.13	6.27	342400
2002-06-10	6.27	6.59	6.24	6.24	306000
2002-06-11	6.25	6.34	6.03	6.05	206400
2002-06-12	6.14	6.14	5.65	5.86	512800
2002-06-13	5.57	6.00	5.56	5.89	679600
2002-06-14	5.89	5.89	5.60	5.77	748000
2002-06-17	5.78	6.03	5.77	5.90	486000
2002-06-18	5.98	5.98	5.52	5.57	603600
2002-06-19	5.45	5.64	5.38	5.64	1207200
2002-06-20	5.60	5.85	5.46	5.63	498800
2002-06-21	5.74	5.80	5.05	5.28	1227600
2002-06-24	5.04	5.04	4.47	4.82	2916800
2002-06-25	4.80	5.01	4.75	4.75	1000000
2002-06-26	4.55	4.71	4.20	4.59	625200
2002-06-27	4.84	5.00	4.64	5.00	447200
2002-06-28	4.98	5.05	4.83	5.03	1352000
2002-07-01	4.92	4.98	4.46	4.50	740800
2002-07-02	4.56	4.61	4.31	4.43	347600
2002-07-03	4.38	4.63	4.17	4.60	616400
2002-07-05	4.63	4.72	4.42	4.68	379200
2002-07-08	4.60	4.73	4.56	4.59	678800
2002-07-09	4.54	4.63	4.42	4.48	1153200
2002-07-10	4.54	4.54	4.25	4.40	224000
2002-07-11	4.40	4.50	4.25	4.41	640400
2002-07-12	4.34	4.50	4.11	4.23	475200
2002-07-15	4.15	4.29	4.15	4.25	820400
2002-07-16	4.25	4.45	4.19	4.38	322400
2002-07-17	4.26	4.50	4.24	4.30	145600
2002-07-18	4.26	4.36	4.20	4.23	271600
2002-07-19	4.23	4.32	4.17	4.23	449600
2002-07-22	4.24	4.28	4.19	4.23	398000
2002-07-23	4.28	4.75	4.26	4.63	727600
2002-07-24	4.53	4.89	4.48	4.79	784400
2002-07-25	4.80	4.99	4.68	4.99	1194800
2002-07-26	4.95	5.21	4.95	5.21	477600
2002-07-29	5.16	5.29	5.03	5.23	622000
2002-07-30	5.21	5.25	5.03	5.25	775600
2002-07-31	5.36	5.36	5.10	5.21	730000
2002-08-01	5.24	5.49	5.19	5.30	472800
2002-08-02	5.32	5.32	5.08	5.09	260800
2002-08-05	5.14	5.24	4.90	4.90	279600
2002-08-06	4.83	5.19	4.82	5.17	388400
2002-08-07	5.20	5.42	5.11	5.42	257600
2002-08-08	5.43	5.94	5.29	5.68	547200
2002-08-09	5.79	5.79	5.42	5.42	673600
2002-08-12	5.42	5.70	5.15	5.63	438400
2002-08-13	5.60	5.63	5.36	5.48	545200
2002-08-14	5.42	5.45	5.19	5.25	1051600
2002-08-15	5.27	5.34	5.16	5.28	452400
2002-08-16	5.26	5.35	5.07	5.35	215600
2002-08-19	5.29	5.66	5.27	5.64	267600
2002-08-20	5.55	5.85	5.53	5.77	281200
2002-08-21	5.77	5.86	5.73	5.85	239200
2002-08-22	5.87	5.94	5.78	5.94	234400
2002-08-23	5.85	5.91	5.73	5.85	391600
2002-08-26	5.80	6.05	5.66	6.00	328000
2002-08-27	5.97	6.00	5.46	5.49	260400
2002-08-28	5.49	5.49	5.04	5.10	482000
2002-08-29	5.04	5.47	4.91	5.46	576800
2002-08-30	5.45	5.45	5.15	5.18	250000
2002-09-03	5.15	5.15	4.79	4.85	518000
2002-09-04	4.84	5.37	4.84	5.25	586400
2002-09-05	5.25	5.28	5.02	5.12	382000
2002-09-06	5.17	5.53	5.13	5.41	464000
2002-09-09	5.35	5.64	5.25	5.64	284000
2002-09-10	5.53	5.84	5.53	5.74	330400
2002-09-11	5.76	5.89	5.56	5.56	224400
2002-09-12	5.47	5.58	5.39	5.53	226400
2002-09-13	5.46	5.71	5.40	5.69	194400
2002-09-16	5.56	5.63	5.27	5.31	1365200
2002-09-17	5.27	5.28	4.85	4.85	374000
2002-09-18	4.85	4.85	4.45	4.55	601200
2002-09-19	4.47	4.48	4.25	4.26	2053600
2002-09-20	4.49	4.51	4.25	4.41	923600
2002-09-23	4.39	4.44	4.33	4.39	401200
2002-09-24	4.29	4.43	4.26	4.40	399600
2002-09-25	4.35	4.56	4.35	4.50	435600
2002-09-26	4.48	4.82	4.48	4.72	494400
2002-09-27	4.70	4.75	4.25	4.33	3430000
2002-09-30	4.27	4.33	4.03	4.31	2042800
2002-10-01	4.35	4.35	3.99	3.99	596800
2002-10-02	3.95	3.96	3.62	3.81	1146800
2002-10-03	3.79	3.87	3.58	3.69	505600
2002-10-04	3.69	3.71	3.40	3.50	933600
2002-10-07	3.44	3.90	3.44	3.75	1194000
2002-10-08	3.78	4.10	3.78	4.05	449600
2002-10-09	3.96	3.98	3.60	3.60	2318800
2002-10-10	3.61	3.89	3.61	3.87	1275600
2002-10-11	3.89	4.04	3.85	3.99	261200
2002-10-14	3.99	4.20	3.94	4.14	159200
2002-10-15	4.21	4.46	4.16	4.31	295600
2002-10-16	4.26	4.27	4.03	4.11	290400
2002-10-17	4.16	4.44	4.14	4.43	160800
2002-10-18	4.46	4.68	4.38	4.55	335600
2002-10-21	4.54	4.87	4.53	4.86	420400
2002-10-22	4.85	4.95	4.66	4.94	331200
2002-10-23	4.84	4.96	4.84	4.90	375600
2002-10-24	4.94	4.94	4.06	4.67	1698800
2002-10-25	4.67	4.86	4.64	4.86	280400
2002-10-28	4.86	4.96	4.78	4.91	207200
2002-10-29	4.88	4.89	4.55	4.61	407200
2002-10-30	4.67	4.83	4.62	4.79	136000
2002-10-31	4.80	4.90	4.76	4.90	476800
2002-11-01	4.84	4.99	4.78	4.98	392800
2002-11-04	4.99	5.53	4.99	5.30	706000
2002-11-05	5.27	5.27	5.08	5.20	168400
2002-11-06	5.20	5.38	5.15	5.31	602800
2002-11-07	5.38	5.38	5.14	5.16	788000
2002-11-08	5.16	5.19	5.03	5.04	239600
2002-11-11	5.02	5.18	4.63	4.68	366800
2002-11-12	4.63	4.99	4.62	4.98	241200
2002-11-13	4.90	5.00	4.71	4.84	157200
2002-11-14	4.76	5.03	4.76	5.02	477600
2002-11-15	4.99	5.11	4.99	5.00	204400
2002-11-18	4.99	5.07	4.79	4.85	166000
2002-11-19	4.94	4.94	4.77	4.85	213200
2002-11-20	4.85	5.00	4.85	5.00	323200
2002-11-21	4.96	5.25	4.93	5.25	296400
2002-11-22	5.14	5.26	4.83	5.25	230000
2002-11-25	5.16	5.49	5.16	5.38	454800
2002-11-26	5.37	5.39	5.12	5.30	158000
2002-11-27	5.35	5.41	5.29	5.36	264800
2002-11-29	5.38	5.38	5.12	5.15	76000
2002-12-02	5.29	5.29	5.00	5.02	137600
2002-12-03	5.00	5.10	4.96	5.08	392800
2002-12-04	4.97	5.00	4.68	4.89	419600
2002-12-05	4.91	4.95	4.84	4.88	125200
2002-12-06	4.81	4.95	4.79	4.85	64400
2002-12-09	4.79	4.93	4.79	4.88	123200
2002-12-10	4.88	5.15	4.88	5.06	677200
2002-12-11	5.08	5.14	4.97	5.04	84000
2002-12-12	5.07	5.13	5.00	5.12	655200
2002-12-13	5.13	5.13	4.89	4.91	244400
2002-12-16	4.91	4.91	4.63	4.81	477600
2002-12-17	4.83	4.83	4.67	4.73	250400
2002-12-18	4.75	4.75	4.66	4.72	209600
2002-12-19	4.75	4.84	4.54	4.77	248400
2002-12-20	4.85	5.13	4.85	4.99	277200
2002-12-23	4.96	5.23	4.96	5.21	245200
2002-12-24	5.12	5.21	5.00	5.06	60800
2002-12-26	5.00	5.20	5.00	5.14	44000
2002-12-27	5.03	5.29	4.98	5.18	229200
2002-12-30	5.17	5.17	4.98	5.10	322800
2002-12-31	5.05	5.29	5.00	5.05	481200
2003-01-02	5.03	5.06	4.88	5.06	536400
2003-01-03	4.97	5.07	4.96	5.00	654800
2003-01-06	4.98	5.08	4.91	5.04	242800
2003-01-07	5.00	5.36	5.00	5.35	977200
2003-01-08	5.31	5.43	5.25	5.42	643200
2003-01-09	5.37	5.63	5.36	5.61	1807600
2003-01-10	5.54	5.63	5.50	5.60	817600
2003-01-13	5.58	5.58	5.49	5.55	436800
2003-01-14	5.53	5.54	5.50	5.52	413600
2003-01-15	5.53	5.53	5.45	5.46	613600
2003-01-16	5.46	5.54	5.41	5.49	695200
2003-01-17	5.44	5.45	5.25	5.25	568800
2003-01-21	5.20	5.25	5.11	5.11	443200
2003-01-22	5.04	5.08	4.95	5.00	401600
2003-01-23	4.95	5.09	4.90	5.09	378400
2003-01-24	5.00	5.07	4.88	4.89	304000
2003-01-27	4.88	4.93	4.78	4.85	292000
2003-01-28	4.81	4.90	4.73	4.82	668000
2003-01-29	4.77	4.87	4.70	4.83	481600
2003-01-30	4.79	4.88	4.63	4.63	319200
2003-01-31	4.63	4.72	4.58	4.67	367200
2003-02-03	4.63	4.74	4.63	4.68	479600
2003-02-04	4.71	5.32	4.61	5.06	1365200
2003-02-05	5.02	5.29	5.02	5.25	1089600
2003-02-06	5.25	5.49	5.21	5.46	1228000
2003-02-07	5.41	5.55	5.41	5.55	1090000
2003-02-10	5.55	5.66	5.46	5.65	1334000
2003-02-11	5.64	5.78	5.60	5.69	1271200
2003-02-12	5.64	5.76	5.64	5.69	665200
2003-02-13	5.68	5.73	5.65	5.67	570000
2003-02-14	5.65	5.79	5.56	5.70	579600
2003-02-18	5.70	5.74	5.63	5.73	582800
2003-02-19	5.73	5.78	5.71	5.78	771600
2003-02-20	5.69	5.81	5.69	5.74	457200
2003-02-21	5.73	5.78	5.58	5.77	506800
2003-02-24	5.75	5.79	5.66	5.73	357600
2003-02-25	5.64	5.84	5.64	5.84	178800
2003-02-26	5.82	5.90	5.81	5.86	298000
2003-02-27	5.77	6.02	5.77	5.91	1146800
2003-02-28	5.87	5.97	5.85	5.94	529200
2003-03-03	5.97	5.98	5.80	5.89	955600
2003-03-04	5.84	5.87	5.78	5.80	639200
2003-03-05	5.83	5.90	5.73	5.81	437200
2003-03-06	5.75	5.86	5.67	5.86	255600
2003-03-07	5.85	5.92	5.73	5.83	700400
2003-03-10	5.75	5.82	5.69	5.77	288000
2003-03-11	5.76	5.84	5.69	5.77	218800
2003-03-12	5.77	5.79	5.62	5.73	341600
2003-03-13	5.69	5.83	5.64	5.82	452800
2003-03-14	5.78	5.86	5.73	5.83	414000
2003-03-17	5.80	5.91	5.70	5.84	436000
2003-03-18	5.78	6.06	5.78	6.06	638800
2003-03-19	6.03	6.06	5.95	6.05	286000
2003-03-20	5.95	6.08	5.92	6.00	182000
2003-03-21	6.01	6.05	5.90	6.03	467600
2003-03-24	5.98	6.08	5.90	6.02	188400
2003-03-25	6.00	6.10	5.96	6.10	188800
2003-03-26	6.00	6.17	6.00	6.05	422400
2003-03-27	6.00	6.08	5.98	6.03	270800
2003-03-28	6.01	6.13	6.00	6.10	107200
2003-03-31	6.03	6.09	5.91	5.99	566000
2003-04-01	5.94	6.01	5.80	6.01	451600
2003-04-02	6.02	6.25	5.99	6.22	400000
2003-04-03	6.22	6.23	6.14	6.18	281200
2003-04-04	6.16	6.22	6.05	6.10	241600
2003-04-07	6.10	6.25	6.10	6.20	236400
2003-04-08	6.23	6.25	6.15	6.21	297200
2003-04-09	6.16	6.28	6.16	6.26	399200
2003-04-10	6.25	6.31	6.24	6.28	124000
2003-04-11	6.28	6.33	6.21	6.23	258800
2003-04-14	6.21	6.36	6.21	6.35	371200
2003-04-15	6.23	6.48	6.23	6.48	436400
2003-04-16	6.48	6.68	6.45	6.49	631600
2003-04-17	6.57	6.59	6.34	6.45	476800
2003-04-21	6.43	6.47	6.43	6.43	452000
2003-04-22	6.42	6.59	6.41	6.50	350400
2003-04-23	6.43	6.61	6.43	6.60	416800
2003-04-24	6.54	6.88	6.54	6.75	531200
2003-04-25	6.67	6.71	6.48	6.50	269600
2003-04-28	6.46	6.57	6.45	6.53	375200
2003-04-29	6.57	6.57	6.45	6.50	391600
2003-04-30	6.50	6.68	6.46	6.62	206800
2003-05-01	6.66	6.88	6.60	6.73	415200
2003-05-02	6.62	7.02	6.57	7.01	675200
2003-05-05	6.91	7.31	6.91	7.24	1583200
2003-05-06	7.24	7.31	7.05	7.25	873600
2003-05-07	7.15	7.19	7.11	7.15	696400
2003-05-08	7.07	7.18	7.00	7.11	551200
2003-05-09	7.13	7.15	7.01	7.13	851200
2003-05-12	7.06	7.40	7.05	7.34	1096400
2003-05-13	7.29	7.38	7.14	7.16	484800
2003-05-14	7.20	7.20	7.00	7.08	838000
2003-05-15	7.03	7.21	7.03	7.10	631600
2003-05-16	7.03	7.13	6.98	6.99	403200
2003-05-19	6.95	6.98	6.57	6.64	817200
2003-05-20	6.61	6.63	6.28	6.56	715600
2003-05-21	6.42	6.54	6.38	6.52	268000
2003-05-22	6.47	6.64	6.44	6.56	442800
2003-05-23	6.60	6.60	6.33	6.59	716400
2003-05-27	6.60	6.89	6.56	6.82	530000
2003-05-28	6.88	6.92	6.82	6.92	273600
2003-05-29	6.91	7.12	6.90	7.06	367600
2003-05-30	7.06	7.23	7.06	7.15	602400
2003-06-02	7.19	7.23	7.02	7.10	383200
2003-06-03	7.02	7.11	7.01	7.10	266800
2003-06-04	7.07	7.11	7.00	7.04	381200
2003-06-05	7.03	7.06	6.98	7.00	204800
2003-06-06	7.04	7.13	6.97	6.97	236000
2003-06-09	7.08	7.08	6.86	6.89	132400
2003-06-10	6.99	6.99	6.81	6.88	273600
2003-06-11	6.81	7.07	6.81	7.05	293200
2003-06-12	7.00	7.08	6.90	6.96	201600
2003-06-13	6.90	7.09	6.90	6.97	163200
2003-06-16	6.99	7.26	6.98	7.25	262000
2003-06-17	7.28	7.33	7.14	7.22	223600
2003-06-18	7.19	7.32	7.06	7.30	179600
2003-06-19	7.27	7.65	7.27	7.48	1804000
2003-06-20	7.54	7.77	7.48	7.74	1182400
2003-06-23	7.84	7.96	7.75	7.78	1272400
2003-06-24	7.79	7.83	7.41	7.65	884800
2003-06-25	7.73	7.87	7.59	7.82	638800
2003-06-26	7.83	7.86	7.71	7.74	367200
2003-06-27	7.72	7.86	7.68	7.76	450000
2003-06-30	7.86	7.98	7.75	7.84	343600
2003-07-01	7.99	7.99	7.76	7.91	339200
2003-07-02	7.98	8.13	7.86	8.10	362800
2003-07-03	8.13	8.13	7.95	8.08	125600
2003-07-07	8.11	8.46	8.09	8.46	738000
2003-07-08	8.46	8.63	8.34	8.61	818400
2003-07-09	8.63	8.64	8.54	8.64	850400
2003-07-10	8.59	8.59	8.30	8.30	296000
2003-07-11	8.31	8.39	8.25	8.35	265600
2003-07-14	8.36	8.50	8.36	8.40	264000
2003-07-15	8.41	8.59	8.34	8.53	461600
2003-07-16	8.49	8.56	8.48	8.50	232800
2003-07-17	8.46	8.48	8.03	8.05	336800
2003-07-18	7.98	8.15	7.95	8.08	284800
2003-07-21	8.09	8.10	7.96	8.06	192000
2003-07-22	7.97	8.10	7.96	8.07	210400
2003-07-23	8.00	8.39	8.00	8.39	260800
2003-07-24	8.42	8.44	8.35	8.39	265200
2003-07-25	8.39	8.43	8.06	8.18	180800
2003-07-28	8.20	8.38	8.09	8.38	395600
2003-07-29	8.31	8.39	8.15	8.17	375200
2003-07-30	8.19	8.19	8.08	8.13	350400
2003-07-31	8.16	8.50	8.06	8.44	373600
2003-08-01	8.38	8.51	8.22	8.43	241600
2003-08-04	8.38	8.50	8.14	8.41	321200
2003-08-05	8.37	8.50	8.37	8.38	212000
2003-08-06	8.33	8.46	8.25	8.40	255200
2003-08-07	8.34	8.38	8.25	8.27	250800
2003-08-08	8.32	8.40	8.24	8.26	153200
2003-08-11	8.26	8.40	8.26	8.33	77600
2003-08-12	8.35	8.48	8.28	8.46	231600
2003-08-13	8.49	8.55	8.36	8.54	297600
2003-08-14	8.50	8.55	8.40	8.45	163200
2003-08-15	8.43	8.61	8.34	8.55	147200
2003-08-18	8.60	8.69	8.44	8.66	348800
2003-08-19	8.70	9.08	8.68	8.95	650000
2003-08-20	8.85	9.25	8.85	9.21	452400
2003-08-21	9.22	9.40	9.21	9.40	273200
2003-08-22	9.44	9.46	9.23	9.28	339600
2003-08-25	9.33	9.34	9.06	9.28	229200
2003-08-26	9.25	9.25	8.75	8.84	528400
2003-08-27	8.75	8.83	8.73	8.74	270400
2003-08-28	8.82	8.90	8.73	8.89	237200
2003-08-29	8.92	9.09	8.84	8.84	160400
2003-09-02	8.75	8.96	8.73	8.92	269600
2003-09-03	9.05	9.50	8.95	9.50	308000
2003-09-04	9.44	9.68	9.44	9.64	302800
2003-09-05	9.53	9.64	9.31	9.36	265200
2003-09-08	9.38	9.66	9.38	9.62	301200
2003-09-09	9.50	9.63	9.50	9.59	122800
2003-09-10	9.51	9.63	9.46	9.50	325600
2003-09-11	9.43	9.70	9.35	9.68	334800
2003-09-12	9.63	9.63	9.33	9.59	162400
2003-09-15	9.49	9.66	9.38	9.40	244000
2003-09-16	9.45	9.51	9.35	9.50	470000
2003-09-17	9.52	9.52	9.41	9.50	178000
2003-09-18	9.49	9.62	9.44	9.62	218400
2003-09-19	9.63	9.63	9.49	9.53	209200
2003-09-22	9.51	9.60	9.36	9.53	174800
2003-09-23	9.55	10.00	9.55	10.00	409200
2003-09-24	10.00	10.04	9.61	9.61	320800
2003-09-25	9.60	9.62	9.13	9.22	310400
2003-09-26	9.14	9.35	8.90	8.90	285600
2003-09-29	8.94	9.15	8.86	9.01	315200
2003-09-30	9.14	9.15	8.86	8.89	291600
2003-10-01	8.86	9.10	8.86	9.04	241600
2003-10-02	9.07	9.08	8.86	8.87	222000
2003-10-03	9.01	9.09	8.53	8.65	565600
2003-10-06	8.61	9.62	8.61	9.56	428800
2003-10-07	9.56	9.56	9.34	9.38	249200
2003-10-08	9.43	9.63	9.38	9.57	192000
2003-10-09	9.57	9.75	9.51	9.55	337200
2003-10-10	9.59	9.75	9.38	9.49	152400
2003-10-13	9.50	9.69	9.47	9.58	154400
2003-10-14	9.66	9.92	9.62	9.92	169600
2003-10-15	9.97	9.98	9.58	9.85	238800
2003-10-16	9.85	10.07	9.78	10.07	230000
2003-10-17	10.07	10.25	10.00	10.04	426000
2003-10-20	9.95	10.00	9.46	9.98	242000
2003-10-21	9.96	10.00	9.58	9.75	242000
2003-10-22	9.68	9.75	9.54	9.60	178000
2003-10-23	9.52	9.54	9.04	9.06	282800
2003-10-24	9.05	9.15	8.87	8.93	400800
2003-10-27	8.85	9.19	8.85	9.04	218000
2003-10-28	8.90	9.08	8.89	9.04	588000
2003-10-29	9.04	9.06	8.98	9.04	224000
2003-10-30	9.00	9.10	8.85	8.94	600800
2003-10-31	8.89	9.09	8.88	8.91	366800
2003-11-03	8.94	9.51	8.94	9.43	259200
2003-11-04	9.34	9.39	9.08	9.14	566400
2003-11-05	9.41	10.05	9.23	9.90	760800
2003-11-06	9.93	10.00	9.71	10.00	179200
2003-11-07	10.00	10.06	9.93	10.02	278800
2003-11-10	10.06	10.23	9.82	10.14	270400
2003-11-11	10.15	10.17	9.75	9.77	355200
2003-11-12	9.72	9.83	9.50	9.81	220000
2003-11-13	9.82	9.84	9.64	9.81	274000
2003-11-14	9.89	9.89	9.69	9.70	196000
2003-11-17	9.67	9.69	9.31	9.38	124800
2003-11-18	9.27	9.76	9.27	9.54	136800
2003-11-19	9.50	9.66	9.50	9.54	130800
2003-11-20	9.59	9.59	9.45	9.45	240400
2003-11-21	9.53	9.78	9.53	9.75	347200
2003-11-24	9.67	9.93	9.63	9.91	352000
2003-11-25	9.90	9.94	9.64	9.88	381200
2003-11-26	9.93	9.93	9.72	9.83	172000
2003-11-28	9.86	9.86	9.63	9.64	63200
2003-12-01	9.69	10.38	9.60	10.32	523600
2003-12-02	10.37	10.39	10.12	10.25	248400
2003-12-03	10.11	10.18	9.59	9.72	284000
2003-12-04	9.68	9.93	9.58	9.89	279200
2003-12-05	9.88	9.89	9.60	9.64	246000
2003-12-08	9.69	9.69	9.54	9.67	220000
2003-12-09	9.60	9.79	9.43	9.75	684000
2003-12-10	9.74	9.81	9.46	9.52	284800
2003-12-11	9.54	10.08	9.54	9.86	247600
2003-12-12	9.98	10.03	9.87	10.02	164800
2003-12-15	10.18	10.28	9.88	9.90	526800
2003-12-16	9.88	9.89	9.50	9.79	222400
2003-12-17	9.90	9.96	9.62	9.73	109200
2003-12-18	9.85	10.13	9.77	10.05	109600
2003-12-19	10.11	10.24	9.86	10.24	214400
2003-12-22	10.24	10.24	9.88	10.06	365200
2003-12-23	9.92	10.23	9.92	10.17	270800
2003-12-24	10.14	10.16	10.08	10.15	222800
2003-12-26	10.01	10.20	10.01	10.06	154000
2003-12-29	10.19	10.19	10.07	10.18	206400
2003-12-30	10.18	10.21	10.05	10.21	160000
2003-12-31	10.25	10.25	9.90	9.93	323200
2004-01-02	9.89	10.25	9.89	9.94	150400
2004-01-05	9.99	10.23	9.98	10.13	250400
2004-01-06	10.19	10.42	10.06	10.19	245600
2004-01-07	10.19	10.61	10.17	10.55	370800
2004-01-08	10.61	10.97	10.46	10.90	292000
2004-01-09	10.86	11.00	10.66	10.78	344400
2004-01-12	10.64	11.14	10.64	11.13	268400
2004-01-13	11.13	11.14	10.74	10.94	175200
2004-01-14	10.93	11.11	10.93	11.09	118000
2004-01-15	11.11	11.11	10.70	11.07	142400
2004-01-16	11.11	11.11	10.71	10.71	164400
2004-01-20	10.81	11.01	10.72	10.93	184800
2004-01-21	11.10	11.15	10.80	11.02	133600
2004-01-22	11.10	11.12	10.85	10.85	162000
2004-01-23	11.00	11.00	10.63	10.77	216400
2004-01-26	11.02	11.02	10.67	10.75	353200
2004-01-27	10.66	10.85	10.51	10.54	240400
2004-01-28	10.64	10.94	10.32	10.34	222800
2004-01-29	10.29	10.37	9.75	9.80	352000
2004-01-30	9.90	9.95	9.49	9.49	394000
2004-02-02	9.49	9.87	9.30	9.87	328800
2004-02-03	9.51	10.00	9.51	10.00	246400
2004-02-04	9.88	9.90	9.43	9.57	348800
2004-02-05	9.58	9.62	9.22	9.28	330400
2004-02-06	9.48	10.04	9.45	10.04	290400
2004-02-09	9.94	10.25	9.94	10.19	247200
2004-02-10	10.27	10.52	10.27	10.52	296400
2004-02-11	10.55	10.55	10.27	10.28	334000
2004-02-12	10.45	10.51	9.48	9.51	358400
2004-02-13	9.70	9.83	9.38	9.63	405200
2004-02-17	9.67	10.07	9.67	9.94	382400
2004-02-18	9.92	10.08	9.92	9.94	451600
2004-02-19	10.04	10.19	9.83	9.84	344800
2004-02-20	9.83	10.06	9.70	10.00	304800
2004-02-23	10.12	10.12	9.90	9.94	876400
2004-02-24	9.78	10.06	9.69	9.99	611200
2004-02-25	9.94	10.11	9.93	10.03	212800
2004-02-26	10.11	10.11	9.95	10.04	401600
2004-02-27	10.04	10.10	9.93	10.03	431200
2004-03-01	10.00	10.17	9.98	10.17	335200
2004-03-02	10.10	10.10	9.87	9.93	426400
2004-03-03	9.94	10.03	9.86	9.96	234400
2004-03-04	9.94	10.06	9.89	10.00	223600
2004-03-05	9.95	10.13	9.95	10.09	385600
2004-03-08	10.05	10.14	9.94	9.94	244400
2004-03-09	10.06	10.08	9.81	9.86	272800
2004-03-10	9.89	10.04	9.55	9.55	154400
2004-03-11	9.59	9.74	9.53	9.60	249200
2004-03-12	9.51	9.79	9.51	9.73	319200
2004-03-15	9.69	9.69	9.46	9.53	475200
2004-03-16	9.46	9.72	9.34	9.51	326400
2004-03-17	9.50	9.89	9.50	9.85	174400
2004-03-18	9.83	9.88	9.50	9.80	230800
2004-03-19	9.88	10.08	9.71	9.73	259600
2004-03-22	9.80	9.80	9.36	9.41	232000
2004-03-23	9.44	9.69	9.35	9.53	307600
2004-03-24	9.39	9.61	9.15	9.45	290800
2004-03-25	9.39	9.89	9.39	9.87	326800
2004-03-26	9.90	9.92	9.70	9.75	200800
2004-03-29	9.80	9.86	9.63	9.82	177600
2004-03-30	9.74	10.06	9.73	9.97	238800
2004-03-31	9.96	10.03	9.88	9.94	198800
2004-04-01	9.89	10.07	9.89	10.01	169600
2004-04-02	10.01	10.06	9.97	10.01	273600
2004-04-05	9.99	10.21	9.96	10.21	201600
2004-04-06	10.10	10.10	9.72	9.74	214800
2004-04-07	9.71	10.12	9.61	9.97	196800
2004-04-08	9.93	10.05	9.74	9.74	94800
2004-04-12	9.64	10.09	9.64	10.00	294400
2004-04-13	10.07	10.16	9.90	9.94	162000
2004-04-14	9.88	9.97	9.73	9.92	52400
2004-04-15	9.79	9.88	9.57	9.57	109200
2004-04-16	9.58	9.82	9.54	9.75	270000
2004-04-19	9.71	9.89	9.65	9.79	161600
2004-04-20	9.74	9.98	9.74	9.78	205200
2004-04-21	9.81	9.98	9.74	9.97	124000
2004-04-22	9.80	10.15	9.80	10.00	206800
2004-04-23	10.15	10.15	9.81	10.13	112000
2004-04-26	10.07	10.07	9.59	9.95	392800
2004-04-27	9.98	10.08	9.75	9.84	344000
2004-04-28	9.78	9.84	9.54	9.60	342400
2004-04-29	9.53	9.59	9.13	9.18	361600
2004-04-30	9.33	9.47	9.17	9.26	296000
2004-05-03	9.14	9.44	9.10	9.10	308000
2004-05-04	9.91	10.18	9.40	9.50	785200
2004-05-05	9.50	9.57	9.45	9.50	878800
2004-05-06	9.42	9.50	9.40	9.40	659600
2004-05-07	9.40	9.58	9.31	9.46	390400
2004-05-10	9.45	9.70	9.03	9.57	472800
2004-05-11	9.61	9.75	9.53	9.74	277200
2004-05-12	9.63	10.00	9.50	10.00	273200
2004-05-13	9.95	10.01	9.81	9.86	208400
2004-05-14	9.77	9.95	9.66	9.78	303200
2004-05-17	9.67	9.68	9.33	9.50	263600
2004-05-18	9.64	9.74	9.47	9.54	250000
2004-05-19	9.55	9.88	9.50	9.78	491200
2004-05-20	9.74	9.93	9.70	9.89	396400
2004-05-21	9.89	10.02	9.83	10.02	281200
2004-05-24	9.95	10.13	9.83	10.06	502400
2004-05-25	10.03	10.50	9.88	10.50	546000
2004-05-26	10.70	10.89	10.41	10.78	591200
2004-05-27	10.69	10.92	10.65	10.91	305200
2004-05-28	10.93	10.94	10.73	10.78	228000
2004-06-01	10.69	10.99	10.69	10.98	330400
2004-06-02	10.89	11.12	10.82	10.93	217200
2004-06-03	11.05	11.06	10.71	10.76	243600
2004-06-04	10.87	11.09	10.82	10.91	340000
2004-06-07	10.81	11.05	10.81	11.00	387200
2004-06-08	10.93	11.02	10.89	10.93	252400
2004-06-09	10.92	11.00	10.81	10.82	149600
2004-06-10	10.78	11.04	10.78	10.92	295200
2004-06-14	10.78	10.83	10.56	10.57	183200
2004-06-15	10.56	11.25	10.56	11.20	428400
2004-06-16	11.30	11.41	11.15	11.24	424000
2004-06-17	11.35	11.48	11.25	11.37	370400
2004-06-18	11.30	11.65	11.28	11.60	611600
2004-06-21	11.65	11.65	11.45	11.46	270800
2004-06-22	11.44	11.52	11.23	11.47	440400
2004-06-23	11.38	11.79	11.35	11.78	256800
2004-06-24	11.72	11.78	11.61	11.75	402400
2004-06-25	11.60	11.98	11.39	11.97	714400
2004-06-28	11.74	11.75	11.55	11.56	524000
2004-06-29	11.54	11.70	11.54	11.61	444400
2004-06-30	11.54	11.75	11.44	11.75	311600
2004-07-01	11.69	11.80	11.52	11.52	297600
2004-07-02	11.50	11.53	11.35	11.42	160000
2004-07-06	11.43	11.46	11.19	11.29	370800
2004-07-07	11.26	11.41	11.25	11.28	264000
2004-07-08	11.27	11.31	11.10	11.15	362000
2004-07-09	11.11	11.37	11.11	11.32	163600
2004-07-12	11.23	11.71	11.23	11.54	526400
2004-07-13	11.46	11.55	11.42	11.47	264800
2004-07-14	11.40	11.52	11.25	11.40	162800
2004-07-15	11.26	11.48	11.19	11.21	363600
2004-07-16	11.16	11.26	11.09	11.09	383200
2004-07-19	11.09	11.25	11.08	11.09	157200
2004-07-20	11.09	11.19	11.02	11.06	232400
2004-07-21	11.11	11.13	10.79	10.79	254400
2004-07-22	10.78	10.83	10.35	10.71	409600
2004-07-23	10.69	10.81	10.44	10.50	216000
2004-07-26	10.44	10.66	10.43	10.45	208400
2004-07-27	10.47	10.92	10.40	10.86	168000
2004-07-28	10.83	10.83	10.28	10.42	234000
2004-07-29	10.84	11.48	10.78	11.32	693600
2004-07-30	11.25	12.00	11.25	11.86	518000
2004-08-02	11.71	12.19	11.71	12.19	459600
2004-08-03	12.13	12.19	11.46	11.67	400400
2004-08-04	11.58	11.72	11.32	11.42	352400
2004-08-05	11.48	11.68	11.32	11.38	316800
2004-08-06	11.09	11.09	10.73	10.75	451600
2004-08-09	10.72	11.03	10.72	11.03	293200
2004-08-10	11.03	11.47	11.03	11.45	451200
2004-08-11	11.28	11.32	11.03	11.28	527600
2004-08-12	11.16	11.28	10.91	10.99	227200
2004-08-13	11.03	11.25	10.98	11.25	324400
2004-08-16	11.17	11.39	11.17	11.28	288400
2004-08-17	11.15	11.31	11.01	11.12	236800
2004-08-18	11.07	11.24	11.00	11.24	306000
2004-08-19	11.22	11.25	10.94	11.07	369200
2004-08-20	11.13	11.29	11.07	11.23	240400
2004-08-23	11.17	11.28	11.07	11.19	248400
2004-08-24	11.28	11.29	11.10	11.29	118000
2004-08-25	11.22	11.51	11.10	11.51	246800
2004-08-26	11.49	11.50	11.18	11.24	232800
2004-08-27	11.24	11.31	11.14	11.19	180800
2004-08-30	11.12	11.28	11.04	11.10	178800
2004-08-31	11.06	11.28	10.97	11.28	299200
2004-09-01	11.21	11.47	11.13	11.43	355200
2004-09-02	11.36	11.52	11.36	11.52	379200
2004-09-03	11.53	11.63	11.08	11.36	146000
2004-09-07	11.40	11.45	11.24	11.41	169600
2004-09-08	11.41	11.46	11.20	11.24	228400
2004-09-09	11.24	11.41	11.17	11.38	313200
2004-09-10	11.39	11.69	11.37	11.60	217600
2004-09-13	11.65	12.10	11.61	11.75	361600
2004-09-14	11.74	11.77	11.58	11.70	300000
2004-09-15	11.76	11.91	11.64	11.83	176800
2004-09-16	11.75	12.18	11.75	12.11	233600
2004-09-17	12.26	12.30	11.88	12.08	300400
2004-09-20	12.06	12.18	11.96	12.13	181600
2004-09-21	12.18	12.39	12.07	12.29	342800
2004-09-22	12.21	12.29	12.00	12.05	432000
2004-09-23	12.04	12.09	11.69	11.88	430400
2004-09-24	11.85	12.05	11.85	11.94	171600
2004-09-27	11.97	12.01	11.82	11.84	193200
2004-09-28	11.78	12.31	11.78	12.31	483600
2004-09-29	12.25	12.50	12.25	12.40	378400
2004-09-30	12.34	12.56	12.34	12.43	500000
2004-10-01	12.57	12.84	12.57	12.75	470800
2004-10-04	12.80	12.95	12.68	12.70	283200
2004-10-05	12.58	13.13	12.55	13.08	301600
2004-10-06	12.96	13.75	12.93	13.75	565200
2004-10-07	13.83	13.86	13.31	13.31	310400
2004-10-08	13.28	13.50	13.01	13.03	257600
2004-10-11	12.95	13.03	12.79	12.96	261600
2004-10-12	12.94	13.21	12.81	13.07	193800
2004-10-13	13.18	13.18	12.99	13.04	223600
2004-10-14	13.05	13.19	13.00	13.13	220600
2004-10-15	13.10	13.45	13.10	13.27	206800
2004-10-18	13.26	13.78	13.18	13.55	345000
2004-10-19	13.72	13.82	13.50	13.55	238200
2004-10-20	13.77	13.77	13.40	13.49	347400
2004-10-21	13.70	13.70	13.42	13.58	220000
2004-10-22	13.75	13.82	13.30	13.31	217600
2004-10-25	13.35	13.61	12.89	13.61	322600
2004-10-26	13.50	13.79	13.50	13.68	258400
2004-10-27	13.44	14.02	13.44	13.99	271600
2004-10-28	13.93	14.12	13.75	13.95	205400
2004-10-29	13.99	13.99	13.69	13.80	173200
2004-11-01	13.70	14.13	13.43	13.95	219200
2004-11-02	13.76	14.19	13.75	13.88	247400
2004-11-03	14.05	14.48	13.88	14.30	310000
2004-11-04	14.94	15.44	14.61	15.43	782400
2004-11-05	15.56	16.25	15.50	15.65	667200
2004-11-08	15.84	15.87	15.22	15.31	486400
2004-11-09	15.22	15.94	15.22	15.65	468400
2004-11-10	15.65	15.94	15.49	15.63	428000
2004-11-11	15.70	15.81	15.59	15.80	243800
2004-11-12	15.80	15.88	15.57	15.76	198400
2004-11-15	15.85	16.14	15.63	16.14	317600
2004-11-16	16.08	16.12	15.72	15.81	331800
2004-11-17	15.71	16.01	15.63	15.80	379000
2004-11-18	15.70	15.90	15.66	15.82	297000
2004-11-19	15.73	15.88	15.50	15.60	320000
2004-11-22	15.51	15.71	15.49	15.56	311800
2004-11-23	15.71	15.75	15.46	15.53	382000
2004-11-24	15.50	15.75	15.47	15.49	410600
2004-11-26	15.75	15.75	15.42	15.52	122400
2004-11-29	15.34	15.75	15.18	15.63	850600
2004-11-30	15.62	15.92	15.34	15.35	640200
2004-12-01	15.31	16.14	15.31	15.96	457600
2004-12-02	15.89	16.70	15.77	16.35	618200
2004-12-03	16.35	16.85	16.24	16.57	497400
2004-12-06	16.81	16.98	16.56	16.58	516800
2004-12-07	16.79	16.79	15.82	15.84	552400
2004-12-08	15.88	16.30	15.70	15.93	530200
2004-12-09	15.93	15.94	15.14	15.73	332200
2004-12-10	15.54	15.75	15.37	15.46	269600
2004-12-13	15.38	15.67	15.38	15.58	218000
2004-12-14	15.70	15.99	15.53	15.97	367200
2004-12-15	16.00	16.00	15.38	15.75	305800
2004-12-16	15.86	16.00	15.50	15.58	212200
2004-12-17	15.68	15.76	15.34	15.60	338600
2004-12-20	15.24	15.77	14.89	15.03	501000
2004-12-21	14.89	15.88	14.89	15.88	377200
2004-12-22	15.95	15.95	15.34	15.58	427800
2004-12-23	15.60	15.97	15.41	15.55	449200
2004-12-27	15.84	16.00	15.59	15.75	352000
2004-12-28	15.72	16.13	15.72	16.00	168600
2004-12-29	16.15	16.31	16.03	16.20	300400
2004-12-30	16.20	16.27	15.88	15.88	162000
2004-12-31	15.77	16.25	15.77	16.03	258400
2005-01-03	16.22	16.32	15.96	16.13	420600
2005-01-04	16.56	16.67	16.02	16.20	831200
2005-01-05	16.25	16.50	16.10	16.20	421200
2005-01-06	16.54	16.54	15.71	15.72	664200
2005-01-07	15.82	15.82	14.83	14.87	839800
2005-01-10	14.70	15.72	14.36	15.21	738400
2005-01-11	14.95	15.15	14.91	15.00	378200
2005-01-12	15.07	15.11	14.57	15.04	381400
2005-01-13	15.19	15.47	14.56	14.74	203600
2005-01-14	14.74	14.86	14.58	14.74	287600
2005-01-18	14.72	14.81	14.45	14.63	1007200
2005-01-19	14.53	14.92	14.37	14.59	363800
2005-01-20	14.66	14.66	14.30	14.46	226400
2005-01-21	14.53	14.85	14.25	14.57	257400
2005-01-24	14.71	14.78	14.07	14.70	594000
2005-01-25	14.83	15.06	14.76	14.88	781200
2005-01-26	15.09	15.09	14.82	15.01	790400
2005-01-27	15.07	15.16	14.72	15.06	502400
2005-01-28	15.25	15.79	15.04	15.61	575000
2005-01-31	15.85	16.23	15.61	16.15	540600
2005-02-01	16.30	16.47	16.09	16.35	545600
2005-02-02	16.50	16.58	16.22	16.43	444200
2005-02-03	16.50	16.60	16.29	16.60	383200
2005-02-04	16.63	16.94	16.45	16.83	342400
2005-02-07	17.00	17.36	16.99	17.21	944400
2005-02-08	17.25	17.27	16.76	17.27	420000
2005-02-09	17.16	17.40	16.79	16.86	394600
2005-02-10	16.91	16.96	16.74	16.88	247800
2005-02-11	16.78	17.24	16.73	17.19	418600
2005-02-14	17.32	17.42	17.02	17.20	399600
2005-02-15	17.86	19.16	17.85	18.52	2259600
2005-02-16	18.58	18.75	18.39	18.67	846600
2005-02-17	18.75	18.94	18.08	18.11	645200
2005-02-18	18.21	18.44	17.66	18.32	427800
2005-02-22	18.33	18.33	17.42	17.54	662600
2005-02-23	17.51	17.83	17.44	17.66	370000
2005-02-24	17.63	18.05	17.54	17.94	461000
2005-02-25	17.88	18.13	17.70	18.12	505400
2005-02-28	17.96	18.16	17.76	17.98	512400
2005-03-01	18.00	18.13	17.73	17.94	494400
2005-03-02	18.08	18.09	17.55	17.76	387800
2005-03-03	17.76	17.93	17.19	17.48	327800
2005-03-04	17.75	18.08	17.42	17.85	476000
2005-03-07	17.81	17.97	17.58	17.74	606000
2005-03-08	17.80	18.08	17.56	17.80	533800
2005-03-09	17.84	18.00	17.34	17.69	480400
2005-03-10	17.63	17.75	16.91	17.02	546000
2005-03-11	17.01	17.66	16.88	17.45	384800
2005-03-14	17.34	17.61	17.26	17.53	235000
2005-03-15	17.65	18.12	17.65	17.81	458400
2005-03-16	17.61	18.03	17.56	17.67	452800
2005-03-17	17.78	17.98	17.52	17.76	322000
2005-03-18	17.93	17.94	17.28	17.50	573400
2005-03-21	17.56	17.60	17.19	17.57	325400
2005-03-22	17.65	18.45	17.57	17.81	539400
2005-03-23	17.92	17.92	17.38	17.41	203200
2005-03-24	17.45	17.66	17.35	17.38	287400
2005-03-28	17.50	17.55	17.21	17.34	557600
2005-03-29	17.41	17.44	16.77	16.82	288200
2005-03-30	16.78	17.06	16.76	17.01	414000
2005-03-31	17.10	17.13	16.70	17.11	450800
2005-04-01	17.13	17.89	17.13	17.65	505800
2005-04-04	17.55	18.15	17.50	18.01	387200
2005-04-05	18.15	18.22	17.86	17.91	363400
2005-04-06	18.02	18.13	17.76	17.80	397000
2005-04-07	17.73	17.89	17.50	17.63	247800
2005-04-08	17.70	17.70	17.42	17.44	249200
2005-04-11	17.50	17.56	17.25	17.30	231400
2005-04-12	17.22	17.88	17.11	17.81	396000
2005-04-13	17.90	18.49	17.52	17.66	459400
2005-04-14	17.60	17.60	16.82	16.82	303800
2005-04-15	16.71	16.75	15.55	16.00	1023200
2005-04-18	15.88	16.32	15.87	16.19	429000
2005-04-19	16.23	16.48	16.04	16.48	463200
2005-04-20	16.50	16.59	16.01	16.01	339000
2005-04-21	16.15	16.59	15.98	16.48	354200
2005-04-22	16.56	16.56	15.85	16.05	261400
2005-04-25	16.19	16.36	15.98	16.18	215400
2005-04-26	16.12	16.43	15.83	15.92	273400
2005-04-27	15.84	15.84	15.55	15.60	482200
2005-04-28	15.46	15.50	14.15	14.40	1731000
2005-04-29	15.00	15.22	14.50	15.22	1440600
2005-05-02	15.15	15.50	15.07	15.45	834800
2005-05-03	15.59	16.53	15.55	16.41	741000
2005-05-04	16.37	17.22	16.34	17.13	574000
2005-05-05	17.01	17.07	16.66	17.02	398000
2005-05-06	17.14	17.31	17.06	17.25	191400
2005-05-09	17.30	17.38	16.82	17.12	353600
2005-05-10	17.10	17.10	16.47	16.54	376800
2005-05-11	16.73	16.86	16.25	16.44	343600
2005-05-12	16.38	16.72	16.19	16.36	266400
2005-05-13	16.26	16.48	15.95	16.24	344600
2005-05-16	16.15	16.46	16.00	16.20	435800
2005-05-17	16.00	16.37	15.87	16.29	520200
2005-05-18	16.24	16.96	16.24	16.85	480400
2005-05-19	16.92	17.30	16.63	17.22	497200
2005-05-20	17.27	17.27	16.98	17.17	298000
2005-05-23	17.27	17.55	17.13	17.37	375800
2005-05-24	17.14	17.23	17.00	17.16	235200
2005-05-25	17.15	17.16	16.48	16.65	318200
2005-05-26	16.83	16.86	16.53	16.74	327800
2005-05-27	16.82	16.84	16.41	16.60	223600
2005-05-31	16.45	16.68	16.15	16.68	377200
2005-06-01	16.65	16.75	16.18	16.72	383400
2005-06-02	16.70	16.70	16.52	16.65	319400
2005-06-03	16.62	16.66	16.44	16.58	458000
2005-06-06	16.56	16.63	16.41	16.47	375600
2005-06-07	16.56	16.82	16.53	16.57	342200
2005-06-08	16.80	16.80	16.47	16.52	207600
2005-06-09	16.56	17.00	16.32	16.99	361600
2005-06-10	17.00	17.13	16.76	17.06	419600
2005-06-13	16.96	17.22	16.92	17.15	285200
2005-06-14	17.15	17.23	16.99	17.14	214600
2005-06-15	17.18	17.64	17.18	17.64	468000
2005-06-16	17.65	18.44	17.53	18.41	652600
2005-06-17	18.44	18.48	18.00	18.02	671200
2005-06-20	17.98	18.25	17.70	17.98	388200
2005-06-21	18.03	18.29	17.84	17.98	220400
2005-06-22	18.03	18.12	17.67	18.02	219600
2005-06-23	17.88	18.20	17.53	17.54	309600
2005-06-24	17.55	17.60	17.07	17.25	452200
2005-06-27	17.10	17.31	16.95	17.20	265600
2005-06-28	17.25	17.82	17.14	17.82	283600
2005-06-29	17.83	18.09	17.72	18.00	269600
2005-06-30	17.78	17.90	17.31	17.82	532600
2005-07-01	17.73	17.90	17.40	17.66	305800
2005-07-05	17.51	17.86	17.38	17.68	425200
2005-07-06	17.66	18.03	17.62	17.70	270600
2005-07-07	17.55	17.65	17.33	17.49	367200
2005-07-08	17.53	18.16	17.30	18.11	284600
2005-07-11	18.03	18.66	18.03	18.65	389600
2005-07-12	18.63	18.65	18.18	18.44	220000
2005-07-13	18.44	18.45	18.09	18.33	173800
2005-07-14	18.51	18.91	18.23	18.48	307400
2005-07-15	18.16	18.51	18.16	18.45	250400
2005-07-18	18.54	18.54	17.83	17.91	260200
2005-07-19	18.13	18.35	17.81	18.18	267400
2005-07-20	18.09	18.38	17.86	18.29	152000
2005-07-21	18.30	18.45	17.60	17.63	359600
2005-07-22	17.65	17.82	17.43	17.79	283200
2005-07-25	17.79	18.17	17.54	17.58	222000
2005-07-26	17.58	17.95	17.51	17.66	191800
2005-07-27	17.56	17.98	17.32	17.92	192600
2005-07-28	17.91	18.22	17.82	18.11	153200
2005-07-29	18.12	18.40	17.74	18.18	169800
2005-08-01	18.34	18.68	18.01	18.27	371200
2005-08-02	18.35	18.59	18.04	18.31	285200
2005-08-03	18.78	19.85	18.58	19.61	1009200
2005-08-04	19.53	19.75	19.15	19.35	294000
2005-08-05	19.43	19.43	18.78	18.81	280800
2005-08-08	18.91	19.05	18.83	19.01	216000
2005-08-09	18.93	19.10	18.79	18.84	312600
2005-08-10	18.90	19.16	18.78	19.07	411400
2005-08-11	19.00	19.31	18.98	19.11	268400
2005-08-12	19.02	19.20	18.81	18.99	156200
2005-08-15	18.97	19.32	18.80	19.18	220400
2005-08-16	19.11	19.20	18.78	18.79	279800
2005-08-17	18.78	19.11	18.78	18.97	271200
2005-08-18	18.83	18.91	18.53	18.82	242200
2005-08-19	18.76	19.23	18.76	18.96	248400
2005-08-22	18.93	19.11	18.65	18.95	317800
2005-08-23	18.94	19.24	18.77	19.00	374800
2005-08-24	19.00	19.17	18.56	18.82	436000
2005-08-25	18.86	19.10	18.65	19.07	243200
2005-08-26	19.10	19.10	18.41	18.41	239400
2005-08-29	18.38	18.79	18.20	18.70	406800
2005-08-30	18.55	18.84	18.49	18.68	159000
2005-08-31	18.70	19.19	18.55	18.88	242000
2005-09-01	18.92	19.75	18.92	19.75	364000
2005-09-02	19.70	19.80	19.30	19.40	171400
2005-09-06	19.31	19.75	19.25	19.40	427400
2005-09-07	19.37	19.64	19.28	19.50	230400
2005-09-08	19.40	19.46	18.99	19.24	309600
2005-09-09	19.29	19.40	19.13	19.40	192200
2005-09-12	19.40	19.79	19.30	19.49	352000
2005-09-13	19.38	19.57	19.19	19.25	174200
2005-09-14	19.25	19.54	18.70	18.90	223000
2005-09-15	18.90	19.09	18.64	18.75	278000
2005-09-16	18.85	18.88	18.16	18.63	675800
2005-09-19	18.58	18.70	18.15	18.34	225000
2005-09-20	18.30	18.56	17.80	18.07	187000
2005-09-21	18.05	18.13	17.64	17.74	179400
2005-09-22	17.65	17.86	17.53	17.61	312800
2005-09-23	17.56	18.28	17.56	18.02	285800
2005-09-26	18.02	18.16	17.60	17.96	303000
2005-09-27	18.09	18.35	17.97	18.10	144400
2005-09-28	18.04	18.05	17.61	18.02	322600
2005-09-29	17.90	18.81	17.74	18.76	423200
2005-09-30	18.78	19.43	18.25	19.25	628000
2005-10-03	19.39	19.45	18.92	19.27	410600
2005-10-04	19.10	19.50	18.95	18.95	222000
2005-10-05	19.06	19.06	18.45	18.45	404400
2005-10-06	18.42	18.75	18.05	18.21	238200
2005-10-07	18.18	18.69	18.18	18.57	184800
2005-10-10	18.70	18.70	17.93	18.16	192200
2005-10-11	18.08	18.32	17.73	17.73	302600
2005-10-12	17.63	17.85	17.18	17.57	273800
2005-10-13	17.44	18.30	17.25	17.84	339800
2005-10-14	17.97	18.41	17.65	18.00	246800
2005-10-17	17.88	18.19	17.68	18.19	168600
2005-10-18	18.07	18.34	17.65	17.78	382800
2005-10-19	17.60	18.77	17.55	18.77	509200
2005-10-20	18.75	18.75	17.85	18.32	342400
2005-10-21	18.33	18.63	18.14	18.38	202600
2005-10-24	18.33	18.68	17.96	18.66	323200
2005-10-25	18.55	18.80	18.17	18.54	224400
2005-10-26	18.59	18.96	18.34	18.54	141000
2005-10-27	18.47	18.58	17.98	18.02	192400
2005-10-28	17.98	18.49	17.98	18.40	122600
2005-10-31	18.45	18.87	18.38	18.63	291400
2005-11-01	18.50	19.21	18.40	19.03	287200
2005-11-02	19.10	19.55	19.02	19.45	507600
2005-11-03	19.94	20.63	19.88	20.47	1069800
2005-11-04	20.41	21.15	20.30	20.98	467200
2005-11-07	20.92	21.40	20.75	21.17	407800
2005-11-08	21.15	21.59	20.93	21.05	394200
2005-11-09	21.00	21.95	21.00	21.59	368400
2005-11-10	21.50	21.58	20.65	21.54	545800
2005-11-11	21.44	21.86	21.38	21.77	205000
2005-11-14	21.65	21.92	21.50	21.72	363800
2005-11-15	21.74	21.75	21.13	21.20	356000
2005-11-16	21.12	21.20	20.74	20.87	238000
2005-11-17	21.03	21.24	20.85	21.22	328400
2005-11-18	21.34	21.42	20.92	21.16	279200
2005-11-21	21.06	21.57	20.94	21.51	324000
2005-11-22	21.43	21.62	21.23	21.48	189000
2005-11-23	21.48	21.65	21.21	21.33	137400
2005-11-25	21.15	21.24	21.03	21.06	174000
2005-11-28	20.94	20.95	20.46	20.55	225400
2005-11-29	20.68	21.04	20.49	20.90	170600
2005-11-30	20.95	21.24	20.79	21.01	252800
2005-12-01	21.19	21.84	21.13	21.78	237400
2005-12-02	21.71	21.85	21.25	21.53	157800
2005-12-05	21.50	21.62	21.44	21.52	210400
2005-12-06	21.52	21.91	21.22	21.31	303200
2005-12-07	21.30	21.46	21.00	21.03	230400
2005-12-08	21.01	21.23	20.40	20.83	311200
2005-12-09	20.68	21.75	20.68	21.62	267800
2005-12-12	21.68	21.68	20.77	20.94	376800
2005-12-13	20.88	21.28	20.74	20.88	248800
2005-12-14	21.08	21.28	20.83	20.86	163600
2005-12-15	20.73	20.95	20.32	20.89	357600
2005-12-16	20.94	21.19	20.65	21.17	750400
2005-12-19	21.31	21.31	20.85	20.91	336000
2005-12-20	20.91	21.09	20.85	20.93	275000
2005-12-21	21.30	21.64	21.26	21.64	441600
2005-12-22	21.85	22.30	21.64	22.17	682400
2005-12-23	22.47	22.71	22.36	22.55	474000
2005-12-27	22.77	22.92	22.02	22.11	417800
2005-12-28	22.03	22.25	21.45	21.98	457800
2005-12-29	22.10	22.10	21.69	21.74	192800
2005-12-30	21.60	21.62	21.30	21.35	223800
2006-01-03	21.27	21.27	19.55	19.80	1908400
2006-01-04	19.56	19.67	18.96	19.50	1853800
2006-01-05	19.39	20.41	19.20	19.29	1670000
2006-01-06	19.31	19.79	19.25	19.28	818000
2006-01-09	19.18	19.60	18.95	18.99	1729200
2006-01-10	18.89	18.95	17.89	18.09	1355200
2006-01-11	17.99	18.77	17.96	18.75	1124200
2006-01-12	18.66	19.67	18.66	19.33	1337200
2006-01-13	19.22	19.71	19.22	19.64	673200
2006-01-17	19.55	19.73	19.46	19.68	689800
2006-01-18	19.55	19.86	19.25	19.74	812200
2006-01-19	19.78	20.23	19.64	20.08	430200
2006-01-20	20.22	20.24	19.71	19.83	515000
2006-01-23	19.83	20.30	19.82	20.17	724000
2006-01-24	20.15	20.77	20.15	20.75	591200
2006-01-25	20.89	21.25	20.64	21.23	1152800
2006-01-26	21.26	22.06	21.25	21.90	845000
2006-01-27	21.93	22.24	21.75	22.08	706800
2006-01-30	22.13	22.20	21.75	22.02	1387200
2006-01-31	21.93	22.05	21.65	21.93	677400
2006-02-01	21.79	22.30	21.63	22.12	687000
2006-02-02	21.98	22.07	21.45	21.58	975400
2006-02-03	21.42	21.56	21.04	21.33	764200
2006-02-06	21.24	21.64	21.04	21.48	303400
2006-02-07	21.34	21.56	20.95	21.01	310600
2006-02-08	21.03	21.33	20.74	21.22	424600
2006-02-09	21.27	21.70	21.19	21.37	382000
2006-02-10	21.29	21.54	20.63	21.25	404600
2006-02-13	21.06	21.18	20.64	20.99	512000
2006-02-14	21.00	21.75	20.95	21.65	392400
2006-02-15	21.58	22.06	21.58	22.06	363600
2006-02-16	22.50	23.72	22.29	23.59	1250200
2006-02-17	23.70	24.57	23.23	24.05	840000
2006-02-21	23.97	24.99	23.97	24.77	825000
2006-02-22	24.70	24.90	24.37	24.56	556800
2006-02-23	24.56	24.60	24.06	24.20	583200
2006-02-24	24.32	24.32	23.75	23.91	646200
2006-02-27	23.87	24.52	23.76	24.31	362600
2006-02-28	24.18	24.22	23.56	23.71	312000
2006-03-01	23.85	24.50	23.69	24.50	303200
2006-03-02	24.39	24.90	23.78	23.99	421000
2006-03-03	23.85	24.33	23.75	23.85	175200
2006-03-06	23.80	23.88	23.48	23.64	301000
2006-03-07	23.50	23.86	23.43	23.71	262200
2006-03-08	23.56	23.75	23.10	23.73	299800
2006-03-09	23.73	24.58	23.70	24.37	427800
2006-03-10	24.29	24.56	24.00	24.24	130000
2006-03-13	24.19	24.60	23.83	23.88	405800
2006-03-14	23.77	24.62	23.77	24.40	473200
2006-03-15	24.48	25.20	24.41	24.99	587600
2006-03-16	25.16	25.44	25.13	25.34	317400
2006-03-17	25.45	25.47	24.85	25.12	692400
2006-03-20	25.05	25.25	24.79	25.00	223600
2006-03-21	24.76	25.03	24.28	24.39	407600
2006-03-22	24.27	24.99	24.25	24.80	354600
2006-03-23	24.72	24.89	24.50	24.79	241000
2006-03-24	24.86	25.05	24.72	25.00	314200
2006-03-27	25.02	25.89	24.92	25.83	573600
2006-03-28	25.98	26.42	25.85	26.04	384600
2006-03-29	25.98	27.05	25.85	26.53	405000
2006-03-30	26.36	27.02	26.13	26.96	603200
2006-03-31	26.90	27.30	26.90	27.08	651800
2006-04-03	27.14	27.44	26.60	26.66	341200
2006-04-04	26.59	27.28	26.40	26.68	367000
2006-04-05	26.69	26.90	26.38	26.74	410400
2006-04-06	26.66	26.76	26.21	26.38	332000
2006-04-07	26.32	26.50	25.88	25.97	588600
2006-04-10	25.99	26.37	25.86	26.15	479200
2006-04-11	26.17	26.24	25.78	25.95	829600
2006-04-12	25.87	26.60	25.83	26.55	396600
2006-04-13	26.45	26.88	26.38	26.72	223800
2006-04-17	26.57	26.95	26.55	26.87	1077400
2006-04-18	26.93	27.81	26.90	27.80	529400
2006-04-19	27.72	28.16	27.64	27.85	305800
2006-04-20	27.77	27.94	27.16	27.59	351400
2006-04-21	27.84	27.84	27.14	27.30	302600
2006-04-24	27.14	27.34	26.90	27.23	237400
2006-04-25	27.23	27.85	27.17	27.84	331200
2006-04-26	27.84	28.63	27.84	28.37	458200
2006-04-27	28.37	29.12	27.93	28.70	663400
2006-04-28	28.68	28.68	28.00	28.23	448600
2006-05-01	28.25	28.45	27.61	27.69	426400
2006-05-02	27.79	28.58	27.78	28.50	1519400
2006-05-03	28.50	28.65	28.22	28.43	564000
2006-05-04	28.35	28.59	28.14	28.28	554800
2006-05-05	28.44	28.65	28.23	28.44	468000
2006-05-08	28.27	28.43	27.84	28.30	412200
2006-05-09	28.13	28.59	28.10	28.56	457800
2006-05-10	28.63	28.64	28.16	28.42	604400
2006-05-11	28.26	28.29	27.69	27.81	537800
2006-05-12	27.79	27.81	27.41	27.52	368400
2006-05-15	27.34	27.65	27.25	27.59	559600
2006-05-16	27.57	27.74	27.22	27.60	519600
2006-05-17	27.28	27.40	26.45	26.48	481800
2006-05-18	26.43	26.92	25.60	25.64	526000
2006-05-19	25.58	25.72	24.79	25.28	859000
2006-05-22	25.03	25.52	24.95	25.21	533800
2006-05-23	25.10	25.47	24.49	24.59	580200
2006-05-24	24.72	25.07	24.28	24.96	554200
2006-05-25	25.10	25.30	24.79	25.30	303600
2006-05-26	25.08	25.65	25.08	25.31	255200
2006-05-30	25.14	25.23	24.43	24.46	412600
2006-05-31	24.62	25.62	24.38	25.22	1755800
2006-06-01	25.44	25.53	25.02	25.28	465400
2006-06-02	25.53	25.57	23.75	24.03	1416200
2006-06-05	23.95	24.18	23.35	23.42	944800
2006-06-06	23.54	24.03	23.42	23.94	880600
2006-06-07	23.86	24.84	23.78	24.02	865000
2006-06-08	23.88	24.17	22.95	23.98	881800
2006-06-09	24.01	24.19	23.50	23.75	597800
2006-06-12	23.66	23.87	23.08	23.23	1122600
2006-06-13	23.24	23.61	22.65	22.87	734000
2006-06-14	22.79	22.95	22.45	22.68	796800
2006-06-15	22.72	23.85	22.55	23.68	597400
2006-06-16	23.62	23.83	23.37	23.55	1238000
2006-06-19	23.56	23.61	22.91	23.04	421400
2006-06-20	22.98	23.38	22.75	22.77	419200
2006-06-21	22.80	23.31	22.75	23.13	496000
2006-06-22	23.30	23.30	22.52	22.69	740000
2006-06-23	22.56	23.33	22.25	22.92	391400
2006-06-26	23.02	23.08	22.46	22.55	680200
2006-06-27	22.49	22.70	22.07	22.17	738000
2006-06-28	22.26	22.80	22.05	22.72	417600
2006-06-29	22.81	23.93	22.80	23.79	480800
2006-06-30	23.95	24.19	23.57	23.91	1455200
2006-07-03	24.11	24.11	23.73	24.08	156000
2006-07-05	23.74	23.90	23.31	23.67	482200
2006-07-06	23.77	24.14	23.03	23.03	545800
2006-07-07	22.91	23.06	22.47	22.47	686048
2006-07-10	22.48	22.48	22.01	22.08	440588
2006-07-11	21.99	22.14	21.87	22.06	1122760
2006-07-12	21.97	22.06	21.25	21.30	575488
2006-07-13	21.25	21.27	20.69	20.86	670124
2006-07-14	20.87	20.91	20.43	20.53	479124
2006-07-17	20.45	20.69	20.19	20.34	298028
2006-07-18	20.44	20.77	19.88	20.37	245524
2006-07-19	20.77	22.82	20.77	22.30	1012440
2006-07-20	22.32	22.52	21.64	21.73	504328
2006-07-21	21.60	21.72	21.11	21.34	528488
2006-07-24	21.41	22.41	21.41	22.33	430824
2006-07-25	22.44	22.83	22.15	22.74	395240
2006-07-26	22.52	22.76	22.25	22.54	219232
2006-07-27	22.60	23.00	22.01	22.26	311212
2006-07-28	22.43	23.18	22.26	23.15	268688
2006-07-31	23.17	23.33	22.72	22.95	360948
2006-08-01	22.72	22.91	22.16	22.24	266648
2006-08-02	22.49	22.81	22.34	22.53	287900
2006-08-03	21.05	25.20	20.50	25.20	2074188
2006-08-04	25.21	25.81	24.56	24.98	658328
2006-08-07	24.74	24.86	24.05	24.51	399940
2006-08-08	24.53	25.49	24.53	24.93	647212
2006-08-09	25.10	26.26	25.01	25.05	656704
2006-08-10	24.90	24.97	24.24	24.61	656324
2006-08-11	24.51	24.51	23.93	24.12	334008
2006-08-14	24.27	24.50	23.48	23.78	666456
2006-08-15	23.97	24.50	23.80	24.49	475016
2006-08-16	24.84	24.86	24.33	24.80	626996
2006-08-17	24.70	25.18	24.66	24.84	845992
2006-08-18	24.97	24.97	24.09	24.39	258180
2006-08-21	24.18	24.18	23.50	23.63	566480
2006-08-22	23.55	23.73	23.18	23.45	500536
2006-08-23	23.49	23.57	22.52	22.63	332496
2006-08-24	22.63	22.76	22.45	22.59	609752
2006-08-25	22.62	23.03	22.18	22.28	353068
2006-08-28	22.15	22.89	22.13	22.80	338148
2006-08-29	22.74	22.93	22.06	22.53	793392
2006-08-30	22.53	22.85	22.50	22.78	291404
2006-08-31	22.89	23.42	22.83	23.37	573004
2006-09-01	23.41	23.63	22.98	22.99	271012
2006-09-05	22.83	23.43	22.61	23.18	365128
2006-09-06	23.00	23.00	22.41	22.50	474580
2006-09-07	22.41	22.79	22.14	22.17	411524
2006-09-08	22.14	22.38	22.12	22.35	435884
2006-09-11	22.14	22.71	22.05	22.48	494600
2006-09-12	22.60	23.10	22.50	22.92	272160
2006-09-13	22.96	23.33	22.78	23.29	373388
2006-09-14	23.13	23.29	22.88	22.93	224456
2006-09-15	23.10	23.19	22.40	22.49	747264
2006-09-18	22.42	23.06	22.38	22.85	523764
2006-09-19	22.97	23.00	22.31	22.87	507408
2006-09-20	23.07	23.25	22.73	22.96	310956
2006-09-21	23.00	23.04	22.54	22.64	272960
2006-09-22	22.53	22.83	22.46	22.65	467252
2006-09-25	22.63	23.25	22.50	23.25	469304
2006-09-26	23.16	23.33	22.91	22.99	650220
2006-09-27	22.80	23.12	22.76	22.92	882944
2006-09-28	23.05	23.28	22.80	22.85	412788
2006-09-29	22.78	22.83	22.09	22.09	579732
2006-10-02	22.01	22.21	21.21	21.63	705728
2006-10-03	21.49	21.90	21.38	21.59	430248
2006-10-04	21.49	22.62	21.46	22.57	401520
2006-10-05	22.42	22.78	22.25	22.69	291500
2006-10-06	22.53	22.82	22.16	22.41	168920
2006-10-09	22.28	22.54	22.09	22.51	163352
2006-10-10	22.40	22.49	21.95	22.23	257544
2006-10-11	22.06	22.19	21.78	21.86	368592
2006-10-12	22.05	23.09	22.05	23.03	394332
2006-10-13	22.97	23.23	22.80	23.14	493524
2006-10-16	23.08	23.36	22.84	23.23	369036
2006-10-17	23.08	23.34	23.01	23.30	359200
2006-10-18	23.26	23.49	23.18	23.48	584000
2006-10-19	23.31	23.50	23.29	23.45	314612
2006-10-20	23.51	23.51	23.28	23.47	322216
2006-10-23	23.42	23.79	23.30	23.35	244988
2006-10-24	23.28	23.50	23.28	23.45	222832
2006-10-25	23.45	23.90	23.28	23.56	295060
2006-10-26	23.64	24.05	23.28	24.00	401044
2006-10-27	23.83	23.90	23.18	23.27	320364
2006-10-30	23.22	23.43	22.81	23.22	476832
2006-10-31	23.34	23.34	22.84	23.00	309848
2006-11-01	23.16	23.16	22.28	22.63	620756
2006-11-02	24.57	25.96	24.57	25.27	1396552
2006-11-03	25.45	25.60	25.08	25.38	651120
2006-11-06	25.32	25.36	24.60	24.83	816956
2006-11-07	24.78	25.11	24.36	24.60	589200
2006-11-08	24.41	25.16	24.28	24.80	520460
2006-11-09	24.85	25.11	24.64	24.67	455588
2006-11-10	24.62	25.01	24.51	25.01	338672
2006-11-13	24.94	25.64	24.94	25.01	516092
2006-11-14	24.97	25.53	24.97	25.44	412584
2006-11-15	25.21	25.78	25.21	25.63	515444
2006-11-16	25.66	25.66	25.14	25.28	339384
2006-11-17	24.00	24.21	23.76	24.02	2500364
2006-11-20	24.00	24.12	23.90	24.01	1045768
2006-11-21	23.98	24.08	23.66	23.96	500140
2006-11-22	23.91	23.98	23.60	23.82	267968
2006-11-24	23.64	23.66	23.25	23.25	248152
2006-11-27	23.25	23.48	22.76	22.81	514384
2006-11-28	22.69	22.99	22.63	22.91	499328
2006-11-29	23.06	23.73	23.06	23.42	903516
2006-11-30	23.44	23.76	23.25	23.49	881668
2006-12-01	23.36	23.60	22.99	23.32	617792
2006-12-04	23.31	23.57	23.29	23.51	475820
2006-12-05	23.56	23.81	23.42	23.54	465884
2006-12-06	23.39	23.39	22.98	23.04	279340
2006-12-07	23.02	23.05	22.63	22.74	278592
2006-12-08	22.73	23.25	22.62	22.94	240036
2006-12-11	22.85	23.15	22.43	22.68	483132
2006-12-12	22.78	22.83	22.49	22.58	265484
2006-12-13	22.85	22.85	22.30	22.42	739404
2006-12-14	22.51	23.05	22.51	22.92	457964
2006-12-15	22.88	23.02	22.46	22.56	565256
2006-12-18	22.65	23.00	22.02	22.06	508452
2006-12-19	22.04	22.26	21.82	22.24	623356
2006-12-20	22.31	22.70	22.24	22.26	478000
2006-12-21	22.31	22.35	21.75	21.79	403660
2006-12-22	21.73	22.00	21.58	21.81	343128
2006-12-26	21.83	22.02	21.81	21.94	239236
2006-12-27	21.98	22.21	21.86	22.20	447044
2006-12-28	22.14	22.25	21.70	21.80	341116
2006-12-29	21.84	22.14	21.63	21.75	326692
2007-01-03	21.63	22.38	21.57	22.10	1160896
2007-01-04	22.10	22.24	21.90	22.08	1238888
2007-01-05	22.02	22.15	21.83	22.00	852176
2007-01-08	22.08	22.28	21.77	22.16	1250112
2007-01-09	22.21	22.21	21.50	21.77	408448
2007-01-10	21.60	21.86	21.42	21.60	647564
2007-01-11	21.71	21.78	21.42	21.61	631896
2007-01-12	21.65	22.07	21.65	22.07	729532
2007-01-16	22.08	22.23	21.85	21.99	615292
2007-01-17	21.90	22.56	21.90	22.51	852252
2007-01-18	22.47	22.67	22.05	22.18	908884
2007-01-19	22.20	22.52	22.10	22.43	484480
2007-01-22	22.49	22.49	22.22	22.30	444840
2007-01-23	22.43	22.79	22.24	22.66	492792
2007-01-24	22.83	23.50	22.69	23.50	924560
2007-01-25	23.68	23.72	23.48	23.55	1149832
2007-01-26	23.56	23.88	23.36	23.84	860584
2007-01-29	23.81	24.79	23.75	24.54	1666676
2007-01-30	24.61	24.61	24.27	24.54	818888
2007-01-31	24.49	25.16	24.34	24.95	749152
2007-02-01	25.14	25.14	24.75	25.04	511272
2007-02-02	25.00	25.13	24.78	24.92	558540
2007-02-05	24.90	24.95	24.66	24.85	563028
2007-02-06	24.88	25.25	24.76	25.23	569040
2007-02-07	25.22	25.55	24.94	25.55	470288
2007-02-08	25.44	25.67	25.28	25.58	409292
2007-02-09	25.53	25.65	25.29	25.45	493148
2007-02-12	25.47	25.50	25.25	25.50	396404
2007-02-13	25.70	25.70	25.18	25.64	634760
2007-02-14	25.67	26.04	25.64	25.80	696144
2007-02-15	25.87	26.10	25.41	25.83	621220
2007-02-16	25.83	25.98	25.28	25.88	680668
2007-02-20	26.75	28.48	26.51	28.43	2364884
2007-02-21	28.18	28.34	27.52	27.91	1382720
2007-02-22	27.77	27.92	27.53	27.87	692860
2007-02-23	27.86	27.95	27.58	27.79	437144
2007-02-26	27.77	27.78	26.81	27.06	578564
2007-02-27	26.55	26.67	25.41	25.90	781792
2007-02-28	25.85	25.90	25.19	25.51	1600308
2007-03-01	24.53	25.39	24.27	25.21	1904528
2007-03-02	25.04	25.44	24.75	24.76	638336
2007-03-05	24.75	24.82	24.38	24.44	641716
2007-03-06	24.71	25.29	24.51	25.07	657260
2007-03-07	25.02	25.02	24.49	24.64	646428
2007-03-08	24.84	25.32	24.72	24.87	566224
2007-03-09	25.05	25.11	24.77	24.98	509856
2007-03-12	24.96	25.19	24.89	25.01	391000
2007-03-13	24.89	24.89	24.27	24.35	557104
2007-03-14	24.37	24.79	24.07	24.67	483120
2007-03-15	24.61	24.90	24.41	24.49	474144
2007-03-16	24.49	24.70	24.19	24.52	747676
2007-03-19	24.63	24.78	24.51	24.59	581560
2007-03-20	24.63	25.28	24.47	25.22	469696
2007-03-21	25.21	25.48	24.89	25.34	601328
2007-03-22	25.47	25.95	25.46	25.70	832800
2007-03-23	25.69	25.72	25.33	25.44	424068
2007-03-26	25.37	25.47	24.76	24.90	431808
2007-03-27	24.85	25.08	24.76	24.83	493132
2007-03-28	24.76	25.13	24.69	24.94	744308
2007-03-29	25.15	25.53	25.00	25.53	692712
2007-03-30	25.49	25.76	25.26	25.39	946304
2007-04-02	25.58	25.63	25.01	25.28	405876
2007-04-03	25.39	25.50	25.12	25.22	510480
2007-04-04	25.25	25.25	24.95	25.10	464152
2007-04-05	25.07	25.36	25.04	25.32	239652
2007-04-09	25.57	25.96	25.25	25.34	368224
2007-04-10	25.51	25.75	25.39	25.60	383132
2007-04-11	25.53	25.65	25.11	25.34	466400
2007-04-12	25.23	25.45	25.11	25.44	301296
2007-04-13	25.35	25.40	25.01	25.37	729188
2007-04-16	25.39	25.60	25.26	25.44	225080
2007-04-17	25.44	25.53	25.12	25.37	295156
2007-04-18	25.30	25.52	24.91	25.46	376740
2007-04-19	25.29	25.48	24.95	25.26	271708
2007-04-20	25.60	26.25	25.30	26.14	762312
2007-04-23	26.25	26.43	26.13	26.17	607616
2007-04-24	26.25	26.30	25.82	26.04	452752
2007-04-25	26.25	26.25	25.70	25.75	311492
2007-04-26	25.73	25.91	25.66	25.80	523140
2007-04-27	25.73	26.01	25.59	25.92	344156
2007-04-30	25.92	26.06	25.53	25.60	750128
2007-05-01	25.59	26.02	25.13	25.89	615532
2007-05-02	25.80	26.58	25.67	26.50	848580
2007-05-03	28.00	28.00	26.31	26.49	2488236
2007-05-04	26.76	26.89	26.02	26.36	747380
2007-05-07	26.28	26.88	26.28	26.84	799052
2007-05-08	26.80	27.52	26.66	27.35	1135072
2007-05-09	27.12	28.30	27.12	28.24	1172392
2007-05-10	28.00	28.15	27.67	27.98	1234536
2007-05-11	28.09	28.40	27.67	28.15	428512
2007-05-14	28.05	28.22	27.74	27.94	668704
2007-05-15	27.95	28.11	27.38	27.41	747032
2007-05-16	27.55	28.02	27.29	27.87	866464
2007-05-17	27.91	27.95	27.38	27.54	577076
2007-05-18	27.67	27.75	27.31	27.70	565764
2007-05-21	27.64	28.50	27.64	28.40	611064
2007-05-22	28.43	28.88	28.09	28.66	586816
2007-05-23	28.72	28.98	28.48	28.69	679340
2007-05-24	28.65	28.69	27.93	28.04	702724
2007-05-25	28.10	28.36	27.85	27.99	630028
2007-05-29	28.04	28.27	27.75	28.19	461124
2007-05-30	28.05	28.05	27.68	28.01	410468
2007-05-31	28.08	28.38	27.86	28.08	790744
2007-06-01	28.23	28.62	28.09	28.32	777860
2007-06-04	28.24	28.46	27.71	28.30	661232
2007-06-05	27.87	28.34	26.95	27.65	1163990
2007-06-06	27.46	28.46	27.40	28.05	915591
2007-06-07	27.93	28.03	27.31	27.35	347253
2007-06-08	27.24	28.01	27.22	27.97	457632
2007-06-11	27.78	27.91	27.33	27.57	369654
2007-06-12	27.35	27.45	26.97	27.08	439613
2007-06-13	27.26	27.42	26.88	27.28	399266
2007-06-14	27.06	27.66	27.04	27.32	432598
2007-06-15	27.71	27.84	27.24	27.52	672917
2007-06-18	27.52	27.60	26.77	27.28	617312
2007-06-19	27.13	27.29	26.46	27.17	443182
2007-06-20	27.19	27.47	26.79	26.89	523132
2007-06-21	26.77	27.02	26.50	26.88	403470
2007-06-22	26.77	26.89	26.14	26.24	1491134
2007-06-25	26.15	26.41	25.78	26.06	527966
2007-06-26	26.17	26.68	25.87	26.16	472842
2007-06-27	25.96	26.56	25.51	26.56	342653
2007-06-28	26.62	26.96	26.21	26.72	329867
2007-06-29	26.76	27.14	26.24	26.50	561024
2007-07-02	26.68	26.79	25.97	26.36	674909
2007-07-03	26.36	26.41	25.91	26.38	228909
2007-07-05	26.55	26.82	25.90	26.65	331400
2007-07-06	26.59	26.90	26.47	26.54	620176
2007-07-09	26.50	27.25	26.49	27.16	861898
2007-07-10	27.06	27.06	25.95	26.01	470655
2007-07-11	25.94	26.30	25.87	26.29	416828
2007-07-12	26.48	27.05	26.34	26.95	565767
2007-07-13	26.74	26.85	26.24	26.55	371632
2007-07-16	26.52	26.73	26.26	26.40	352447
2007-07-17	26.51	26.71	26.07	26.30	428737
2007-07-18	26.25	26.30	25.69	26.23	1203396
2007-07-19	26.25	26.51	25.90	26.06	747490
2007-07-20	26.00	26.10	25.45	25.65	649335
2007-07-23	25.70	25.85	25.42	25.62	369405
2007-07-24	25.46	25.58	24.95	25.22	961584
2007-07-25	25.36	25.81	25.02	25.66	815267
2007-07-26	25.20	25.91	24.86	25.68	1191815
2007-07-27	25.54	26.00	25.36	25.60	744449
2007-07-30	25.65	26.25	25.39	26.01	712500
2007-07-31	26.17	26.33	25.50	26.04	1288689
2007-08-01	25.96	26.82	25.66	26.56	1031799
2007-08-02	27.55	30.31	27.50	30.04	2951110
2007-08-03	30.15	31.43	30.06	30.23	1401005
2007-08-06	30.25	31.06	29.75	30.76	859812
2007-08-07	30.53	31.64	29.96	31.31	1208886
2007-08-08	31.58	35.64	31.16	32.43	2443782
2007-08-09	32.07	33.81	31.83	32.41	2252593
2007-08-10	32.50	32.75	30.47	30.93	1666454
2007-08-13	31.09	31.23	29.98	30.31	1354217
2007-08-14	30.31	30.51	29.75	29.83	710423
2007-08-15	29.70	30.62	29.70	29.97	753468
2007-08-16	29.97	31.32	29.76	30.99	1122501
2007-08-17	32.42	32.77	31.62	32.26	838922
2007-08-20	32.51	32.57	31.63	32.23	502483
2007-08-21	32.39	32.88	32.00	32.29	405741
2007-08-22	32.52	32.56	31.90	31.96	337239
2007-08-23	32.20	32.25	31.34	31.61	397319
2007-08-24	31.69	32.44	31.50	32.32	344098
2007-08-27	32.28	32.28	31.47	31.66	267720
2007-08-28	31.39	31.66	30.80	30.81	452007
2007-08-29	31.05	32.36	31.01	32.31	476100
2007-08-30	32.08	33.13	31.80	32.95	642476
2007-08-31	33.07	33.61	32.71	33.13	613433
2007-09-04	33.12	34.30	32.97	33.95	672885
2007-09-05	33.91	35.19	33.82	35.15	1185613
2007-09-06	34.27	35.00	33.92	34.23	578188
2007-09-07	33.60	34.17	32.91	32.99	751517
2007-09-10	33.13	33.31	32.09	32.40	579849
2007-09-11	32.64	34.33	32.33	34.27	523011
2007-09-12	34.21	34.27	33.62	34.00	386474
2007-09-13	34.23	34.96	33.57	34.51	627299
2007-09-14	34.17	34.43	33.79	34.18	842218
2007-09-17	34.01	34.32	33.87	33.96	943177
2007-09-18	34.21	34.22	33.58	34.09	900183
2007-09-19	34.25	35.00	33.96	34.45	828733
2007-09-20	34.47	35.67	34.16	34.95	774986
2007-09-21	35.28	35.28	34.67	34.91	867843
2007-09-24	35.36	35.80	34.00	34.20	629896
2007-09-25	33.76	35.04	33.75	34.98	892618
2007-09-26	35.03	35.11	34.02	34.26	720693
2007-09-27	34.35	34.63	33.70	34.09	477140
2007-09-28	34.20	34.49	33.54	34.17	550430
2007-10-01	34.09	36.12	34.05	35.41	658364
2007-10-02	35.38	36.55	35.38	36.44	585038
2007-10-03	36.16	36.66	35.79	36.12	371103
2007-10-04	36.33	36.71	35.83	36.32	343311
2007-10-05	36.64	37.28	35.87	36.87	473365
2007-10-08	36.94	37.06	36.69	37.01	479347
2007-10-09	37.15	38.16	37.15	38.09	700937
2007-10-10	37.91	37.98	37.11	37.66	665999
2007-10-11	37.77	37.77	36.49	36.49	1279642
2007-10-12	36.44	37.62	36.44	37.54	381716
2007-10-15	38.57	40.00	37.90	38.22	1135626
2007-10-16	38.04	38.67	37.48	37.52	658323
2007-10-17	38.11	40.63	37.94	40.34	1287132
2007-10-18	40.25	40.25	39.30	39.62	1090894
2007-10-19	39.65	39.78	38.47	38.49	1005978
2007-10-22	37.98	39.22	36.80	38.87	625056
2007-10-23	39.49	41.10	38.94	40.97	624949
2007-10-24	40.74	40.97	38.85	40.91	630035
2007-10-25	41.13	41.29	39.90	40.58	437646
2007-10-26	40.91	41.22	40.06	41.20	404266
2007-10-29	41.50	41.53	39.91	40.13	630567
2007-10-30	40.03	40.38	38.82	39.01	1081227
2007-10-31	39.43	39.43	37.11	38.81	1374984
2007-11-01	40.00	40.55	38.21	38.22	1582030
2007-11-02	38.77	41.30	38.13	40.41	874826
2007-11-05	40.38	41.88	40.38	41.20	1013829
2007-11-06	41.51	41.95	39.50	40.13	827956
2007-11-07	39.60	40.09	38.16	38.16	762508
2007-11-08	38.60	39.13	36.62	37.34	857722
2007-11-09	36.93	36.96	35.80	36.53	905305
2007-11-12	36.56	37.56	35.92	36.90	749872
2007-11-13	37.25	39.49	37.13	39.26	960342
2007-11-14	39.59	39.97	39.00	39.13	907506
2007-11-15	38.96	39.12	38.37	38.75	925631
2007-11-16	38.85	39.30	37.69	38.29	1153245
2007-11-19	37.86	38.81	37.76	38.39	455709
2007-11-20	38.11	38.66	36.68	37.43	584767
2007-11-21	37.25	37.81	36.78	36.80	814591
2007-11-23	37.16	38.60	36.67	38.21	240256
2007-11-26	38.18	38.29	36.55	36.78	478274
2007-11-27	39.24	39.24	37.06	37.47	771387
2007-11-28	38.29	39.32	37.58	39.20	510354
2007-11-29	39.55	39.60	38.19	38.82	386466
2007-11-30	39.03	39.50	38.52	38.86	599375
2007-12-03	39.01	39.60	38.53	38.70	495510
2007-12-04	38.80	39.42	38.23	39.03	671438
2007-12-05	39.70	39.75	39.07	39.38	495987
2007-12-06	37.03	38.91	37.00	38.90	781219
2007-12-07	38.93	38.93	37.69	38.87	628857
2007-12-10	38.93	39.57	38.50	39.04	444604
2007-12-11	39.64	39.82	38.65	39.01	668715
2007-12-12	40.03	40.21	38.70	39.22	507628
2007-12-13	38.78	39.63	38.59	39.40	423222
2007-12-14	38.54	39.07	37.94	38.15	631289
2007-12-17	38.00	38.06	37.25	37.25	699892
2007-12-18	37.76	38.40	37.44	38.02	650817
2007-12-19	38.10	38.66	37.76	38.34	576391
2007-12-20	38.52	39.86	38.33	39.84	590517
2007-12-21	40.79	42.63	40.54	41.72	1985208
2007-12-24	42.14	42.25	41.85	42.12	397103
2007-12-26	42.25	42.27	41.53	41.94	461129
2007-12-27	42.16	42.22	41.55	41.58	571056
2007-12-28	42.15	42.15	41.28	42.02	704166
2007-12-31	41.90	42.03	41.26	41.46	558854
2008-01-02	41.32	41.60	39.75	40.37	558838
2008-01-03	40.29	40.97	40.01	40.25	716183
2008-01-04	39.01	39.55	38.06	38.58	531612
2008-01-07	39.11	39.26	37.37	38.00	968185
2008-01-08	37.79	38.66	37.35	37.52	850702
2008-01-09	37.51	38.25	36.79	37.83	848233
2008-01-10	37.16	37.28	36.16	36.55	1440441
2008-01-11	36.19	36.50	35.44	35.75	535036
2008-01-14	35.89	36.63	35.45	36.28	419430
2008-01-15	35.63	36.07	35.00	35.57	508329
2008-01-16	35.55	36.14	34.39	35.44	488512
2008-01-17	35.32	35.86	33.70	34.00	529291
2008-01-18	33.10	34.53	32.20	33.25	1128969
2008-01-22	31.68	33.85	31.26	33.06	983486
2008-01-23	32.30	33.99	31.43	33.86	885004
2008-01-24	34.19	36.27	34.08	36.18	986697
2008-01-25	36.03	36.83	35.20	35.31	653715
2008-01-28	35.17	35.84	34.25	35.68	432138
2008-01-29	35.35	36.29	34.89	36.09	444400
2008-01-30	35.76	36.82	35.17	35.21	633815
2008-01-31	35.24	35.24	32.95	34.91	1772992
2008-02-01	34.90	36.25	34.44	36.11	528957
2008-02-04	35.96	37.37	35.56	36.65	492105
2008-02-05	35.84	36.50	35.70	35.74	684374
2008-02-06	36.10	36.15	34.62	34.74	344083
2008-02-07	34.61	34.61	33.57	33.96	941652
2008-02-08	33.89	34.17	33.44	33.88	456662
2008-02-11	33.82	35.64	33.38	35.20	624766
2008-02-12	35.48	35.83	35.00	35.27	487549
2008-02-13	35.69	36.68	35.45	36.65	405124
2008-02-14	36.62	36.65	34.76	34.80	496766
2008-02-15	34.54	34.93	34.00	34.62	406259
2008-02-19	35.15	35.47	34.08	34.53	567586
2008-02-20	34.60	35.50	34.39	35.50	630142
2008-02-21	40.24	40.75	37.04	37.56	2251736
2008-02-22	37.93	38.05	36.29	36.69	883932
2008-02-25	36.77	36.96	35.94	36.85	786181
2008-02-26	36.53	39.50	36.53	38.86	1227359
2008-02-27	38.42	38.89	37.93	38.56	1161587
2008-02-28	38.76	39.15	38.23	38.42	749177
2008-02-29	37.83	38.07	36.85	37.37	921059
2008-03-03	37.47	37.62	36.55	37.18	864727
2008-03-04	36.82	37.49	36.48	37.19	779154
2008-03-05	37.27	37.35	36.43	36.83	724213
2008-03-06	36.70	37.57	36.04	36.12	616604
2008-03-07	35.77	36.43	34.85	35.11	1016570
2008-03-10	35.31	35.31	33.86	33.91	645167
2008-03-11	35.08	35.65	33.90	35.26	827752
2008-03-12	35.41	36.15	35.25	35.81	727805
2008-03-13	35.50	37.00	35.27	36.64	874768
2008-03-14	36.92	37.03	34.93	35.55	630607
2008-03-17	34.69	35.58	34.55	34.92	830816
2008-03-18	36.69	37.82	36.13	37.81	1038365
2008-03-19	37.81	37.89	36.37	36.37	891122
2008-03-20	36.76	37.76	36.09	37.30	1732236
2008-03-24	37.37	39.21	37.30	38.79	918470
2008-03-25	38.72	40.05	38.04	39.61	716900
2008-03-26	39.60	40.19	39.01	39.88	853727
2008-03-27	39.93	40.03	37.90	38.11	898353
2008-03-28	38.23	38.73	37.75	37.92	625099
2008-03-31	34.49	35.46	33.51	34.52	2669746
2008-04-01	35.50	37.65	35.39	37.32	2581771
2008-04-02	37.23	39.00	36.50	37.33	1550571
2008-04-03	36.95	37.28	36.45	36.89	1089133
2008-04-04	37.00	37.27	36.30	36.50	765856
2008-04-07	36.68	37.07	36.03	36.43	691459
2008-04-08	36.05	36.45	35.60	36.39	872337
2008-04-09	36.29	36.65	35.91	36.13	650061
2008-04-10	36.27	37.17	35.97	36.87	580113
2008-04-11	36.56	36.79	35.41	35.47	542032
2008-04-14	35.51	36.57	35.23	36.12	1027452
2008-04-15	36.44	38.06	35.42	37.98	1895161
2008-04-16	38.10	39.40	37.80	39.15	942506
2008-04-17	38.99	39.08	38.38	38.91	536793
2008-04-18	39.12	40.65	39.12	40.24	876418
2008-04-21	39.95	40.10	39.30	39.84	529489
2008-04-22	39.57	39.84	38.47	38.55	649040
2008-04-23	38.72	39.95	38.32	39.95	712670
2008-04-24	39.89	40.95	39.54	40.50	773491
2008-04-25	40.73	40.73	39.17	40.03	589999
2008-04-28	39.90	40.34	39.62	39.92	467773
2008-04-29	39.92	39.92	38.82	39.50	812898
2008-04-30	39.83	41.03	39.08	40.23	956158
2008-05-01	41.03	42.17	40.30	41.76	1335391
2008-05-02	42.31	43.69	42.31	43.47	964077
2008-05-05	43.70	44.90	43.58	43.74	1041344
2008-05-06	43.50	43.71	42.68	43.34	592293
2008-05-07	43.24	44.16	42.79	42.85	611357
2008-05-08	42.41	43.00	41.98	42.90	648271
2008-05-09	42.15	43.51	42.07	43.39	556854
2008-05-12	43.55	44.97	42.73	44.89	1141261
2008-05-13	45.00	45.64	44.54	45.46	1294180
2008-05-14	45.45	45.67	44.70	45.14	838329
2008-05-15	45.02	45.80	44.88	45.65	439927
2008-05-16	45.89	45.95	44.00	44.96	560160
2008-05-19	44.78	44.88	43.65	43.99	757901
2008-05-20	43.71	44.36	43.43	44.02	451385
2008-05-21	44.22	44.78	42.55	42.80	589158
2008-05-22	42.79	42.79	41.58	42.49	676090
2008-05-23	42.14	42.29	41.50	41.76	578604
2008-05-27	41.89	43.51	41.50	43.45	611909
2008-05-28	43.72	43.90	42.68	43.78	636116
2008-05-29	43.73	47.43	43.73	46.26	2243995
2008-05-30	46.55	47.64	46.25	47.30	1044103
2008-06-02	47.65	48.00	46.91	47.59	1088781
2008-06-03	47.88	48.38	46.96	47.33	964214
2008-06-04	47.00	48.95	46.90	48.57	1051477
2008-06-05	48.51	48.90	47.90	48.65	729836
2008-06-06	48.24	48.24	46.19	46.19	1024289
2008-06-09	46.83	47.49	45.77	47.24	826318
2008-06-10	46.12	47.44	45.79	47.14	614839
2008-06-11	46.94	47.29	45.03	45.04	447307
2008-06-12	45.43	45.63	44.32	44.83	802843
2008-06-13	45.22	46.41	44.77	46.41	627444
2008-06-16	46.33	47.12	45.52	47.03	403246
2008-06-17	47.19	48.13	45.75	47.44	696995
2008-06-18	46.84	48.24	46.84	47.73	502463
2008-06-19	47.93	49.66	47.14	49.15	1047072
2008-06-20	48.75	49.86	46.69	46.94	1526255
2008-06-23	47.32	47.76	46.88	47.00	873129
2008-06-24	46.55	46.72	45.38	45.45	903019
2008-06-25	45.48	47.25	45.00	46.28	608937
2008-06-26	45.79	46.16	44.79	45.92	1053619
2008-06-27	45.90	47.03	45.47	46.63	8847298
2008-06-30	47.10	48.41	46.58	47.12	1309419
2008-07-01	44.98	45.61	43.37	45.00	2373424
2008-07-02	45.01	45.24	42.27	42.31	1750273
2008-07-03	42.30	42.93	39.77	41.66	1048992
2008-07-07	41.25	42.24	40.55	41.55	1102929
2008-07-08	41.39	42.95	40.36	42.47	1293374
2008-07-09	42.73	44.12	42.25	42.66	968207
2008-07-10	42.38	43.00	41.81	43.00	807210
2008-07-11	42.16	43.39	41.75	42.83	651895
2008-07-14	43.58	44.00	41.61	42.08	908437
2008-07-15	41.44	43.58	41.11	43.15	1027201
2008-07-16	43.13	43.70	41.90	43.49	1049989
2008-07-17	43.76	45.53	43.66	45.01	691267
2008-07-18	45.12	45.38	44.31	44.97	705921
2008-07-21	45.14	45.47	43.85	44.27	575512
2008-07-22	44.09	45.28	44.00	44.95	750340
2008-07-23	45.70	46.75	44.89	45.12	901526
2008-07-24	45.30	45.30	43.21	43.34	1347689
2008-07-25	43.80	44.18	43.50	43.85	987760
2008-07-28	43.85	44.44	43.25	43.42	511796
2008-07-29	43.26	44.55	42.52	44.33	768691
2008-07-30	44.68	45.37	44.07	45.00	670315
2008-07-31	44.59	46.37	44.02	45.88	9125467
2008-08-01	45.57	46.73	45.09	45.40	1935408
2008-08-04	45.20	45.97	44.76	45.37	940495
2008-08-05	45.65	45.77	44.69	45.43	1139453
2008-08-06	45.13	45.56	44.74	44.75	1120075
2008-08-07	46.70	49.56	45.24	46.07	2450431
2008-08-08	46.35	48.63	46.23	48.46	1351026
2008-08-11	47.83	48.51	47.14	47.91	1151025
2008-08-12	47.88	48.34	46.51	46.99	901455
2008-08-13	46.79	47.83	46.26	46.70	889706
2008-08-14	46.54	47.41	46.40	47.21	745340
2008-08-15	47.53	48.50	46.40	46.68	1069356
2008-08-18	46.49	47.07	44.37	45.16	1115725
2008-08-19	45.14	45.89	44.16	44.45	578961
2008-08-20	44.57	44.88	43.73	44.11	720076
2008-08-21	43.77	43.80	42.04	43.63	1038396
2008-08-22	43.69	44.00	43.30	43.85	804592
2008-08-25	43.33	44.40	43.19	43.85	895751
2008-08-26	43.72	44.38	43.06	43.81	623183
2008-08-27	44.29	45.00	44.02	44.38	656149
2008-08-28	44.64	45.24	44.31	45.02	693354
2008-08-29	44.63	44.94	44.23	44.35	606444
2008-09-02	44.56	45.95	44.13	44.81	638075
2008-09-03	44.77	45.04	43.10	43.32	826278
2008-09-04	43.08	43.11	42.07	42.49	1178542
2008-09-05	42.01	42.28	41.17	42.10	648367
2008-09-08	42.95	42.95	41.14	42.16	1489293
2008-09-09	42.26	43.13	41.82	42.63	1213247
2008-09-10	42.67	43.49	42.67	43.12	864106
2008-09-11	42.67	43.51	42.44	43.16	645402
2008-09-12	42.68	43.90	42.44	43.62	598496
2008-09-15	41.85	43.42	41.07	41.24	871404
2008-09-16	41.00	41.87	39.82	41.50	1100388
2008-09-17	40.75	41.48	38.50	38.58	1335608
2008-09-18	39.48	40.89	36.84	40.20	1423333
2008-09-19	42.62	44.44	40.55	41.42	1292411
2008-09-22	41.11	42.30	39.76	39.82	946276
2008-09-23	39.76	41.03	39.75	39.98	598311
2008-09-24	39.89	39.89	38.68	38.94	745191
2008-09-25	39.11	40.18	38.70	39.82	582426
2008-09-26	38.65	39.40	38.19	38.57	884990
2008-09-29	37.99	38.04	31.00	34.60	1706926
2008-09-30	34.65	37.87	32.88	37.87	1644956
2008-10-01	37.51	37.70	36.42	36.61	1101035
2008-10-02	36.24	36.31	32.84	33.38	1428687
2008-10-03	32.75	34.21	31.92	31.99	992415
2008-10-06	30.96	31.16	28.44	29.89	1341563
2008-10-07	29.69	30.20	27.64	27.72	1016271
2008-10-08	27.41	29.50	26.40	28.17	1347023
2008-10-09	28.75	29.40	27.15	27.32	897481
2008-10-10	26.08	29.90	24.15	28.61	1844686
2008-10-13	29.99	32.96	28.87	32.65	1311879
2008-10-14	33.57	33.67	29.79	30.24	1406063
2008-10-15	29.34	30.95	27.06	27.36	1190456
2008-10-16	27.25	29.04	25.63	29.00	819906
2008-10-17	28.49	30.43	27.15	28.98	725099
2008-10-20	29.47	30.25	29.19	29.81	576403
2008-10-21	30.30	30.71	28.93	29.07	773195
2008-10-22	28.80	28.83	26.17	26.87	1440291
2008-10-23	26.81	26.81	23.68	24.39	1515846
2008-10-24	22.28	24.87	20.55	24.32	1659289
2008-10-27	23.86	24.81	22.93	24.10	1128331
2008-10-28	24.71	25.83	24.00	25.66	1430096
2008-10-29	25.82	27.06	25.08	26.16	1102081
2008-10-30	27.07	27.75	26.53	26.99	979453
2008-10-31	28.18	29.01	26.75	28.63	1297031
2008-11-03	27.86	28.99	27.47	28.49	916922
2008-11-04	29.76	29.76	28.29	28.84	986940
2008-11-05	27.95	28.24	26.42	26.52	1135832
2008-11-06	29.79	31.22	28.43	28.86	3117134
2008-11-07	28.87	29.72	28.78	29.67	1325857
2008-11-10	30.00	31.26	29.90	30.27	1090117
2008-11-11	30.04	30.23	29.05	29.50	918895
2008-11-12	28.94	29.16	26.94	27.21	1171191
2008-11-13	27.24	28.90	25.97	28.84	1472347
2008-11-14	28.25	29.59	27.60	28.40	1300569
2008-11-17	28.03	28.62	27.38	27.82	920634
2008-11-18	28.15	29.12	27.72	28.99	1375170
2008-11-19	29.00	29.48	26.96	27.01	1043506
2008-11-20	26.65	27.34	25.22	25.31	1269668
2008-11-21	25.46	26.08	22.62	25.63	2052683
2008-11-24	26.16	28.07	25.23	27.92	831144
2008-11-25	28.00	28.64	27.09	27.76	1085303
2008-11-26	26.99	29.75	26.65	29.49	1096902
2008-11-28	29.20	29.20	28.06	28.86	366364
2008-12-01	28.11	29.38	26.12	26.18	838314
2008-12-02	26.55	27.53	25.94	27.24	878275
2008-12-03	26.61	27.96	26.32	27.90	1020300
2008-12-04	27.50	28.00	25.73	26.39	1175317
2008-12-05	27.15	29.03	25.73	28.96	1252580
2008-12-08	29.42	30.71	28.73	29.78	1281607
2008-12-09	29.61	30.50	29.09	29.15	933680
2008-12-10	29.33	29.93	28.94	29.92	759419
2008-12-11	28.70	29.60	27.89	28.12	733189
2008-12-12	27.16	29.00	27.04	28.81	430942
2008-12-15	28.79	28.86	27.37	27.86	571398
2008-12-16	28.00	29.88	27.20	29.67	783302
2008-12-17	29.10	30.21	28.97	29.58	625896
2008-12-18	29.77	30.10	29.26	29.74	668007
2008-12-19	29.92	30.42	29.15	29.65	1060772
2008-12-22	29.65	29.65	28.43	28.75	971547
2008-12-23	28.75	29.22	27.67	27.86	603036
2008-12-24	27.95	28.38	27.56	28.28	168314
2008-12-26	28.46	28.46	27.99	28.36	152353
2008-12-29	28.36	28.61	27.48	27.65	387777
2008-12-30	27.74	28.42	27.74	28.38	611997
2008-12-31	28.31	28.57	27.77	27.89	822175
2009-01-02	27.86	28.81	27.64	28.74	523163
2009-01-05	28.67	28.99	28.11	28.81	560070
2009-01-06	29.00	29.69	28.90	29.08	640857
2009-01-07	28.47	28.61	27.32	27.54	1503809
2009-01-08	27.02	27.02	26.16	26.48	1720729
2009-01-09	26.40	26.48	25.75	25.99	1162610
2009-01-12	26.05	26.26	25.30	25.53	810977
2009-01-13	25.50	25.96	25.38	25.69	1057263
2009-01-14	25.27	25.34	24.10	24.42	922186
2009-01-15	24.41	24.99	23.64	24.68	1093249
2009-01-16	25.06	25.37	24.02	24.64	1209102
2009-01-20	24.35	25.00	23.90	23.98	1274885
2009-01-21	24.44	25.86	24.18	25.82	1213209
2009-01-22	25.59	25.59	24.76	25.30	1344689
2009-01-23	24.83	25.70	24.58	25.39	638437
2009-01-26	25.25	26.26	25.00	25.67	748968
2009-01-27	25.53	26.04	24.71	25.26	1044612
2009-01-28	25.46	26.63	25.46	26.24	732625
2009-01-29	25.82	26.32	25.49	25.59	335597
2009-01-30	25.66	26.12	24.76	24.86	524285
2009-02-02	24.55	25.02	24.31	24.79	720163
2009-02-03	24.82	25.00	24.20	24.85	761901
2009-02-04	24.74	25.38	24.55	24.74	684352
2009-02-05	24.43	25.53	24.36	25.39	666997
2009-02-06	25.38	26.16	25.20	26.03	613530
2009-02-09	25.79	26.05	25.62	25.91	449938
2009-02-10	25.78	26.05	25.01	25.11	668133
2009-02-11	25.15	25.42	24.67	25.13	337060
2009-02-12	24.86	25.50	24.42	25.40	545281
2009-02-13	25.35	25.60	24.90	25.23	585583
2009-02-17	24.69	25.05	24.08	24.67	737581
2009-02-18	24.82	25.03	23.91	24.27	513336
2009-02-19	24.41	24.63	23.94	24.00	621960
2009-02-20	23.87	24.53	23.63	24.22	838420
2009-02-23	24.35	24.89	23.16	23.20	920701
2009-02-24	23.36	23.71	22.61	23.58	1237471
2009-02-25	23.55	23.88	22.66	23.15	1103384
2009-02-26	21.55	23.00	19.87	20.69	4525241
2009-02-27	21.01	21.81	20.08	20.17	2802295
2009-03-02	19.62	20.04	19.06	19.21	2649210
2009-03-03	19.23	19.60	18.74	18.88	1801670
2009-03-04	19.10	19.46	18.72	19.17	1428411
2009-03-05	18.83	19.48	18.28	18.33	1733028
2009-03-06	18.46	18.81	18.00	18.41	1091468
2009-03-09	18.17	18.72	18.03	18.06	993299
2009-03-10	18.43	19.66	18.26	19.60	1627107
2009-03-11	19.73	21.15	19.60	20.97	1914130
2009-03-12	20.83	21.73	20.42	21.53	1484550
2009-03-13	21.38	22.09	20.81	21.98	1721857
2009-03-16	22.07	22.64	21.96	22.35	1756625
2009-03-17	22.36	22.54	21.61	22.54	1213477
2009-03-18	22.58	24.44	22.35	24.33	2102401
2009-03-19	24.48	24.48	23.95	24.35	1453614
2009-03-20	24.43	24.66	23.30	23.33	1120685
2009-03-23	23.96	25.16	23.62	25.16	949018
2009-03-24	24.85	25.01	24.31	24.47	610849
2009-03-25	24.59	24.95	23.79	24.49	728593
2009-03-26	24.86	26.35	24.62	26.26	1406180
2009-03-27	25.82	25.82	25.12	25.51	847885
2009-03-30	25.07	25.07	24.16	24.90	973112
2009-03-31	25.12	25.74	24.92	25.10	1539661
2009-04-01	24.87	25.73	24.61	25.35	658004
2009-04-02	25.66	26.73	25.66	26.45	1234526
2009-04-03	26.46	27.40	26.46	27.40	812099
2009-04-06	27.40	27.73	26.90	27.53	1388560
2009-04-07	25.78	26.94	25.75	26.68	1048077
2009-04-08	26.92	27.07	26.34	26.65	1013610
2009-04-09	27.06	27.30	26.80	27.15	1498881
2009-04-13	27.06	27.50	26.70	27.05	965892
2009-04-14	26.77	27.10	26.40	26.73	684941
2009-04-15	27.38	27.38	26.13	26.56	782063
2009-04-16	26.74	27.08	26.40	26.97	651652
2009-04-17	27.03	27.03	26.20	26.62	1100680
2009-04-20	25.63	26.20	25.63	25.79	481774
2009-04-21	25.55	26.18	25.43	26.09	702132
2009-04-22	25.84	26.80	25.84	26.28	497731
2009-04-23	26.32	26.67	25.93	26.59	795401
2009-04-24	26.70	27.32	26.44	27.12	542182
2009-04-27	26.63	27.52	26.63	27.20	755585
2009-04-28	26.94	26.98	26.05	26.80	628733
2009-04-29	26.55	27.34	26.55	27.06	841783
2009-04-30	27.26	27.96	27.07	27.62	774521
2009-05-01	27.52	27.53	27.07	27.36	436851
2009-05-04	27.05	27.62	26.67	27.33	977348
2009-05-05	26.32	27.21	26.32	26.91	1383322
2009-05-06	27.34	27.58	26.48	27.50	875556
2009-05-07	27.85	27.89	26.43	26.71	2238253
2009-05-08	27.01	27.12	26.20	26.65	952358
2009-05-11	26.19	27.31	25.83	27.04	738696
2009-05-12	27.43	27.61	26.43	26.94	579814
2009-05-13	26.44	26.61	25.94	26.06	984701
2009-05-14	26.10	26.43	25.97	26.20	829937
2009-05-15	26.93	27.06	26.07	26.95	736426
2009-05-18	27.09	27.53	26.88	27.53	477263
2009-05-19	27.46	28.65	27.12	28.40	810100
2009-05-20	28.53	29.36	28.05	28.85	889716
2009-05-21	28.43	28.97	27.89	28.11	1001164
2009-05-22	28.23	28.82	27.85	28.00	397131
2009-05-26	27.57	29.00	27.41	28.71	617569
2009-05-27	28.50	29.16	28.18	28.70	565174
2009-05-28	29.06	30.10	28.66	29.40	975610
2009-05-29	29.40	29.99	29.19	29.82	1490928
2009-06-01	30.03	32.06	30.03	31.98	1317254
2009-06-02	31.95	32.92	31.74	32.68	765993
2009-06-03	32.11	32.67	31.52	32.04	814788
2009-06-04	32.47	32.58	32.05	32.34	634911
2009-06-05	32.58	33.53	32.58	33.26	880953
2009-06-08	33.08	33.18	32.37	32.71	737941
2009-06-09	32.88	33.32	32.71	33.15	448186
2009-06-10	33.13	33.38	32.23	32.67	639758
2009-06-11	32.78	33.50	32.78	33.08	398288
2009-06-12	32.82	33.13	32.46	33.07	404000
2009-06-15	32.44	32.60	31.53	31.81	686618
2009-06-16	32.16	32.44	31.37	31.42	433323
2009-06-17	31.59	32.19	31.14	32.03	529854
2009-06-18	31.95	32.54	31.79	32.33	536615
2009-06-19	32.71	33.00	32.26	32.30	1396765
2009-06-22	32.15	32.44	31.05	31.06	857265
2009-06-23	31.33	31.35	30.16	30.33	1695478
2009-06-24	30.71	31.62	30.45	31.55	795216
2009-06-25	31.55	32.10	31.20	32.09	487514
2009-06-26	31.82	32.00	30.98	31.01	1169800
2009-06-29	31.14	31.28	30.83	30.99	665105
2009-06-30	30.87	31.40	30.55	31.16	908313
2009-07-01	31.47	31.62	31.10	31.26	558393
2009-07-02	30.80	31.97	30.40	30.43	563959
2009-07-06	30.18	30.44	29.72	30.08	845866
2009-07-07	30.10	30.10	29.13	29.13	543660
2009-07-08	29.16	29.44	28.28	28.75	867008
2009-07-09	28.76	29.47	28.76	29.25	521215
2009-07-10	29.25	29.73	29.01	29.66	684682
2009-07-13	29.32	30.10	29.10	29.98	401736
2009-07-14	29.96	30.07	29.40	29.57	728114
2009-07-15	29.75	30.60	29.75	30.50	676339
2009-07-16	30.35	30.94	30.14	30.88	327979
2009-07-17	30.98	31.65	30.80	31.42	531785
2009-07-20	29.93	31.09	29.93	31.03	774796
2009-07-21	31.06	31.37	30.28	30.59	725544
2009-07-22	31.00	31.00	29.86	30.00	683252
2009-07-23	30.03	30.99	29.95	30.93	642362
2009-07-24	30.58	31.36	30.58	31.29	408718
2009-07-27	31.06	31.45	30.96	31.19	358990
2009-07-28	30.89	31.59	30.89	31.52	272945
2009-07-29	31.23	31.47	30.93	31.05	416777
2009-07-30	31.46	31.74	31.23	31.39	777315
2009-07-31	31.17	31.71	31.17	31.26	486935
2009-08-03	31.42	31.92	31.24	31.73	381602
2009-08-04	31.48	31.82	31.37	31.68	514420
2009-08-05	31.63	31.74	30.86	31.35	770045
2009-08-06	33.56	37.11	33.41	36.25	3047256
2009-08-07	36.92	36.97	35.65	36.49	902156
2009-08-10	36.48	36.94	36.08	36.14	570866
2009-08-11	36.00	36.42	35.52	35.59	417064
2009-08-12	36.06	37.15	35.62	36.92	762391
2009-08-13	36.97	37.44	36.49	37.17	761893
2009-08-14	36.93	36.98	36.29	36.68	568282
2009-08-17	36.06	36.29	35.37	35.45	575229
2009-08-18	35.70	36.26	35.52	35.78	425839
2009-08-19	35.35	35.54	35.00	35.52	580590
2009-08-20	35.34	35.83	35.26	35.40	514576
2009-08-21	35.40	35.95	35.27	35.91	661741
2009-08-24	36.50	36.88	35.80	36.16	585935
2009-08-25	36.39	36.85	35.94	36.05	433377
2009-08-26	35.90	36.50	35.77	36.23	469114
2009-08-27	36.21	36.50	35.94	36.32	397281
2009-08-28	36.57	36.81	36.04	36.37	313796
2009-08-31	35.96	36.36	35.12	35.14	597719
2009-09-01	35.01	35.70	34.32	34.59	445796
2009-09-02	34.43	34.87	34.20	34.77	391070
2009-09-03	34.83	34.93	34.29	34.93	231606
2009-09-04	34.23	35.70	34.23	35.68	268256
2009-09-08	35.99	35.99	35.44	35.78	338883
2009-09-09	35.66	36.36	35.49	36.20	385533
2009-09-10	36.21	37.07	36.05	37.07	322261
2009-09-11	37.06	37.70	36.62	37.64	489854
2009-09-14	37.38	38.12	37.06	38.08	372884
2009-09-15	37.93	37.93	37.40	37.75	267781
2009-09-16	37.75	38.34	37.16	38.34	219580
2009-09-17	38.16	38.61	38.10	38.45	268987
2009-09-18	38.40	38.92	38.05	38.54	415434
2009-09-21	38.30	38.34	37.80	38.21	329417
2009-09-22	38.30	38.45	37.85	38.41	184983
2009-09-23	38.50	38.58	37.83	37.86	247646
2009-09-24	37.81	38.68	36.83	37.30	431519
2009-09-25	37.14	37.25	36.53	36.63	282510
2009-09-28	36.89	37.78	36.77	37.75	419175
2009-09-29	37.68	38.22	37.52	37.94	253852
2009-09-30	37.86	38.08	37.04	37.42	363941
2009-10-01	37.43	37.50	36.74	37.00	292083
2009-10-02	36.60	37.73	36.53	37.58	549334
2009-10-05	37.59	38.18	37.39	38.05	376298
2009-10-06	38.19	39.13	37.87	39.03	421935
2009-10-07	39.00	39.10	38.82	39.06	340561
2009-10-08	40.30	41.64	40.12	41.56	1177316
2009-10-09	41.37	42.06	41.09	42.03	466129
2009-10-12	41.88	42.44	41.27	41.53	641928
2009-10-13	41.26	41.92	41.26	41.59	415840
2009-10-14	41.96	42.33	41.80	42.33	453842
2009-10-15	42.15	42.34	41.90	42.10	413341
2009-10-16	42.04	42.34	41.91	42.00	444679
2009-10-19	41.99	42.39	41.80	42.03	460687
2009-10-20	41.99	42.05	41.27	41.50	380296
2009-10-21	42.14	42.58	41.69	41.73	659289
2009-10-22	41.84	42.47	41.01	41.80	596671
2009-10-23	41.95	42.83	41.90	42.64	696481
2009-10-26	42.52	43.68	42.42	43.12	830074
2009-10-27	43.26	43.55	42.69	42.75	760478
2009-10-28	42.56	42.78	40.80	40.93	557451
2009-10-29	41.20	41.82	40.95	41.72	348213
2009-10-30	41.70	41.81	40.58	40.58	310705
2009-11-02	40.85	41.31	40.17	40.68	495881
2009-11-03	40.60	41.62	40.28	41.62	387039
2009-11-04	41.98	42.19	41.26	41.47	660359
2009-11-05	37.99	39.84	36.21	39.78	2642376
2009-11-06	40.47	42.41	40.46	41.20	1752738
2009-11-09	41.34	41.87	41.24	41.87	726683
2009-11-10	41.57	41.99	41.44	41.56	819766
2009-11-11	41.50	41.66	40.55	40.73	970567
2009-11-12	40.75	40.85	39.96	40.12	761052
2009-11-13	40.12	40.44	39.91	40.29	504575
2009-11-16	40.42	41.00	40.30	40.89	596969
2009-11-17	40.63	41.18	40.47	41.11	439674
2009-11-18	40.99	41.15	40.29	40.35	352433
2009-11-19	40.15	40.41	39.58	39.85	434023
2009-11-20	39.80	39.96	39.51	39.81	289949
2009-11-23	40.09	40.99	39.91	40.46	351602
2009-11-24	40.55	40.67	39.97	40.06	363287
2009-11-25	40.02	40.23	39.82	39.88	143243
2009-11-27	39.16	39.16	38.40	38.66	209761
2009-11-30	38.67	39.05	38.23	38.94	371029
2009-12-01	39.27	39.86	39.13	39.84	488221
2009-12-02	39.84	40.59	39.71	40.04	531170
2009-12-03	39.97	40.63	39.96	39.99	286668
2009-12-04	40.33	41.07	40.33	41.07	536716
2009-12-07	40.87	41.21	40.67	40.96	434215
2009-12-08	40.67	41.15	40.23	40.60	431790
2009-12-09	40.28	40.54	39.67	40.51	326325
2009-12-10	40.56	40.93	40.43	40.58	298736
2009-12-11	40.80	40.84	40.16	40.47	195781
2009-12-14	40.57	41.11	40.35	40.98	327215
2009-12-15	40.68	41.10	40.58	40.99	393622
2009-12-16	40.97	41.54	40.91	41.00	378973
2009-12-17	40.62	41.25	40.41	40.78	332565
2009-12-18	41.08	41.62	40.97	41.59	618022
2009-12-21	41.67	42.20	41.65	42.16	411857
2009-12-22	42.35	43.00	42.31	43.00	311845
2009-12-23	43.00	43.50	42.77	43.32	446647
2009-12-24	43.50	43.78	43.44	43.77	136519
2009-12-28	43.78	43.94	43.42	43.55	260623
2009-12-29	43.70	43.82	43.54	43.67	191085
2009-12-30	43.44	43.89	43.34	43.78	583282
2009-12-31	43.91	43.92	43.41	43.46	324981
2010-01-04	43.56	44.99	43.51	44.64	736891
2010-01-05	44.71	44.88	43.51	43.64	652493
2010-01-06	43.74	43.83	43.33	43.35	486530
2010-01-07	43.19	43.53	43.03	43.46	471218
2010-01-08	43.38	43.77	43.16	43.76	381214
2010-01-11	43.95	44.00	43.28	43.93	361160
2010-01-12	43.75	43.91	42.54	42.74	310174
2010-01-13	42.72	43.62	42.67	43.04	301191
2010-01-14	42.89	43.52	42.89	43.49	253172
2010-01-15	43.56	43.84	43.10	43.34	332262
2010-01-19	43.26	44.14	43.01	44.09	338860
2010-01-20	44.04	44.09	42.54	42.79	297633
2010-01-21	42.88	43.18	41.76	41.84	303197
2010-01-22	41.96	42.03	40.72	40.80	299345
2010-01-25	41.24	41.31	40.49	40.77	303903
2010-01-26	40.76	40.83	40.28	40.56	252521
2010-01-27	40.36	42.21	40.24	42.19	943855
2010-01-28	42.00	42.37	41.59	41.97	456910
2010-01-29	42.15	42.47	41.86	41.86	643201
2010-02-01	41.97	42.19	41.54	42.19	376137
2010-02-02	42.13	42.57	41.86	42.35	267469
2010-02-03	42.06	42.67	42.01	42.57	275691
2010-02-04	42.19	42.22	40.90	40.97	392460
2010-02-05	40.85	41.22	40.26	41.19	429479
2010-02-08	41.16	41.16	40.40	40.68	183925
2010-02-09	40.94	41.25	40.52	41.05	273816
2010-02-10	40.86	41.41	40.70	41.27	362657
2010-02-11	41.10	41.45	40.83	41.35	344032
2010-02-12	40.90	41.62	40.90	41.59	295587
2010-02-16	42.00	42.06	41.71	42.03	222506
2010-02-17	42.00	42.88	41.98	42.83	429850
2010-02-18	42.93	43.50	42.71	43.36	256307
2010-02-19	43.27	43.58	43.10	43.17	243024
2010-02-22	43.24	43.38	42.90	43.18	150159
2010-02-23	43.13	43.25	42.70	42.99	276368
2010-02-24	43.20	44.36	43.19	44.04	486753
2010-02-25	43.10	43.64	42.03	43.62	462706
2010-02-26	43.51	43.97	42.74	43.86	498879
2010-03-01	43.97	44.30	43.66	44.30	565952
2010-03-02	44.22	44.67	44.14	44.62	517500
2010-03-03	44.46	45.00	44.46	44.46	416712
2010-03-04	44.66	44.73	43.95	44.23	431649
2010-03-05	44.52	45.08	44.22	44.87	252714
2010-03-08	44.95	45.24	44.52	44.93	358148
2010-03-09	44.65	45.19	44.38	44.66	418493
2010-03-10	44.52	45.23	44.52	45.13	389143
2010-03-11	44.82	45.31	44.58	45.14	376626
2010-03-12	45.47	45.50	44.90	45.17	298739
2010-03-15	45.00	45.29	44.65	45.21	299168
2010-03-16	45.17	45.43	44.70	45.03	866076
2010-03-17	45.23	45.87	45.21	45.80	470732
2010-03-18	45.64	46.49	45.64	46.29	776968
2010-03-19	46.23	46.23	44.67	44.89	1051242
2010-03-22	44.62	45.13	44.45	44.85	457290
2010-03-23	44.92	44.99	44.48	44.76	486634
2010-03-24	44.55	44.97	44.23	44.41	264485
2010-03-25	44.83	44.83	43.65	43.66	463111
2010-03-26	43.70	43.94	43.17	43.40	580090
2010-03-29	43.62	43.88	43.49	43.80	283355
2010-03-30	43.73	43.90	43.40	43.54	340835
2010-03-31	43.31	43.75	43.10	43.19	256404
2010-04-01	43.12	43.47	42.60	43.02	426328
2010-04-05	43.24	44.23	43.00	44.21	332682
2010-04-06	43.91	44.45	43.52	44.28	415980
2010-04-07	44.12	44.20	43.48	43.73	275790
2010-04-08	43.45	44.16	43.43	43.88	200866
2010-04-09	43.88	44.07	43.55	44.03	419518
2010-04-12	44.14	44.24	43.74	44.15	364826
2010-04-13	43.99	44.04	43.40	43.96	457365
2010-04-14	44.04	44.04	43.25	43.52	527610
2010-04-15	43.34	44.11	43.14	43.82	440246
2010-04-16	43.57	43.99	43.38	43.56	372686
2010-04-19	43.34	43.99	43.14	43.77	490366
2010-04-20	43.99	44.68	43.76	44.68	247165
2010-04-21	44.82	44.87	44.38	44.65	420377
2010-04-22	44.25	45.42	43.76	45.39	386958
2010-04-23	45.52	45.76	45.12	45.67	305673
2010-04-26	45.51	45.74	45.28	45.54	196499
2010-04-27	45.30	45.46	44.72	44.95	469241
2010-04-28	45.06	45.50	44.57	44.93	536126
2010-04-29	45.09	46.34	44.97	46.04	513463
2010-04-30	46.00	46.48	44.93	44.96	412659
2010-05-03	45.02	45.43	44.80	45.42	232355
2010-05-04	44.82	45.01	43.93	44.34	253523
2010-05-05	43.98	44.75	43.67	43.82	494471
2010-05-06	44.90	46.60	42.27	44.41	1127796
2010-05-07	44.00	44.16	42.29	42.86	870358
2010-05-10	43.93	45.00	43.72	44.98	851673
2010-05-11	44.50	45.57	44.48	45.03	573710
2010-05-12	45.26	46.35	44.83	46.26	493089
2010-05-13	45.98	46.88	45.69	45.95	497753
2010-05-14	45.60	46.15	44.59	44.79	473825
2010-05-17	45.05	45.49	44.23	45.39	424378
2010-05-18	45.86	45.95	44.17	44.40	386162
2010-05-19	44.13	44.53	43.55	44.16	315941
2010-05-20	43.39	43.89	42.44	42.57	514810
2010-05-21	42.20	43.61	41.74	43.52	895092
2010-05-24	43.52	43.79	42.84	42.84	378157
2010-05-25	41.82	43.21	41.22	43.05	614639
2010-05-26	43.10	44.17	42.72	43.37	451345
2010-05-27	44.18	44.67	43.93	44.66	305407
2010-05-28	44.47	44.58	43.55	43.73	379720
2010-06-01	43.61	44.25	43.10	43.41	402991
2010-06-02	43.75	44.16	43.28	44.16	636736
2010-06-03	44.00	44.32	43.59	44.08	811456
2010-06-04	43.17	43.96	42.61	42.81	395416
2010-06-07	42.79	43.29	41.72	41.84	240971
2010-06-08	41.96	42.67	40.90	41.46	274496
2010-06-09	41.80	42.62	41.70	41.93	304560
2010-06-10	42.40	43.08	42.25	43.01	290359
2010-06-11	42.47	43.45	42.34	43.34	272942
2010-06-14	43.58	43.59	42.96	43.12	463983
2010-06-15	43.34	43.62	43.19	43.60	433550
2010-06-16	43.26	44.11	43.09	43.84	659392
2010-06-17	43.83	44.16	43.36	43.93	337462
2010-06-18	43.87	44.34	43.72	43.83	391678
2010-06-21	44.33	44.41	43.43	43.64	465324
2010-06-22	43.82	44.27	43.38	43.39	494359
2010-06-23	43.49	43.81	42.90	43.16	439760
2010-06-24	42.91	43.35	42.66	42.72	433809
2010-06-25	42.70	43.31	42.29	43.20	393486
2010-06-28	43.05	43.97	42.81	43.48	480055
2010-06-29	43.04	43.10	40.99	41.22	553566
2010-06-30	41.21	41.57	40.49	40.57	379908
2010-07-01	40.82	40.89	39.59	40.10	442670
2010-07-02	40.19	40.65	39.88	40.32	304639
2010-07-06	40.76	41.40	40.43	40.81	626370
2010-07-07	40.97	41.58	40.66	41.55	576589
2010-07-08	41.90	42.22	41.61	41.95	575248
2010-07-09	41.79	42.51	41.79	42.15	197848
2010-07-12	41.91	42.39	41.30	42.31	350936
2010-07-13	42.59	43.74	42.55	43.65	404969
2010-07-14	43.59	44.10	43.52	43.90	276131
2010-07-15	43.79	43.95	43.12	43.51	191625
2010-07-16	43.20	43.51	42.01	42.08	196221
2010-07-19	42.13	42.44	41.79	42.34	212785
2010-07-20	41.84	42.53	41.46	42.47	421435
2010-07-21	42.69	42.90	42.13	42.30	226517
2010-07-22	42.79	43.85	42.79	43.74	223317
2010-07-23	43.56	45.05	43.56	45.04	373391
2010-07-26	45.05	45.57	44.63	45.55	259390
2010-07-27	45.68	45.94	45.40	45.56	364355
2010-07-28	45.64	45.80	44.84	45.02	200677
2010-07-29	45.18	45.53	44.21	44.26	345339
2010-07-30	43.72	45.09	43.21	44.95	379621
2010-08-02	45.52	45.93	45.27	45.92	285634
2010-08-03	45.67	45.95	45.08	45.60	219531
2010-08-04	45.77	46.66	45.65	46.58	330355
2010-08-05	44.01	44.87	43.18	43.96	814236
2010-08-06	43.68	44.30	43.38	44.21	304097
2010-08-09	44.58	44.58	43.87	44.10	288292
2010-08-10	43.59	44.09	43.27	43.68	167589
2010-08-11	43.04	43.13	42.47	42.65	330002
2010-08-12	42.20	42.20	41.54	41.67	287927
2010-08-13	41.56	41.72	40.86	40.91	431352
2010-08-16	40.75	41.27	40.55	40.87	282462
2010-08-17	41.29	42.21	41.19	41.84	309770
2010-08-18	41.71	42.37	41.27	42.19	257581
2010-08-19	41.93	42.33	41.55	41.60	220638
2010-08-20	41.37	42.03	41.32	41.98	213085
2010-08-23	42.14	42.28	40.47	40.48	513234
2010-08-24	40.01	40.62	39.84	40.04	337953
2010-08-25	39.82	40.34	38.88	40.19	558853
2010-08-26	40.30	40.47	39.57	39.76	423661
2010-08-27	40.06	40.32	39.32	40.14	387378
2010-08-30	40.06	40.06	39.08	39.37	415850
2010-08-31	39.37	39.43	38.69	38.78	800439
2010-09-01	39.32	40.43	39.03	40.32	549951
2010-09-02	40.07	40.25	39.68	40.01	530422
2010-09-03	40.35	41.23	40.21	40.66	286360
2010-09-07	40.52	40.89	40.50	40.58	237164
2010-09-08	40.62	41.05	40.36	40.57	221549
2010-09-09	41.07	41.40	40.21	40.50	376439
2010-09-10	40.50	40.93	40.34	40.87	265838
2010-09-13	41.29	42.29	41.21	42.25	409062
2010-09-14	42.20	42.48	41.65	41.81	273307
2010-09-15	41.54	42.59	41.46	42.14	348353
2010-09-16	42.00	42.32	41.88	42.24	234290
2010-09-17	42.54	43.04	42.01	42.83	414885
2010-09-20	43.05	43.80	42.87	43.55	265201
2010-09-21	43.37	43.78	42.64	42.78	375286
2010-09-22	42.55	42.95	41.92	42.33	221637
2010-09-23	41.99	42.74	41.59	42.03	173777
2010-09-24	42.62	42.68	42.29	42.68	311618
2010-09-27	42.63	43.45	42.40	43.26	581007
2010-09-28	43.30	43.36	42.28	42.50	546520
2010-09-29	42.40	42.74	42.19	42.40	436394
2010-09-30	42.52	42.83	42.18	42.25	1092446
2010-10-01	42.58	42.63	41.65	41.75	582897
2010-10-04	41.27	42.14	41.05	41.29	408672
2010-10-05	41.83	42.77	41.83	42.56	824872
2010-10-06	42.32	42.64	41.34	41.39	651026
2010-10-07	41.51	41.51	40.88	41.21	384151
2010-10-08	41.20	41.64	40.63	41.61	945631
2010-10-11	41.81	43.01	41.65	42.74	994519
2010-10-12	42.87	44.56	42.71	44.39	1252858
2010-10-13	44.61	45.65	44.04	45.50	1163130
2010-10-14	45.37	45.64	44.67	45.09	579093
2010-10-15	45.51	45.74	44.91	45.59	449939
2010-10-18	45.50	46.19	45.03	46.09	673469
2010-10-19	45.44	46.03	44.59	44.87	496656
2010-10-20	45.01	45.30	44.74	45.05	340107
2010-10-21	45.22	45.60	44.79	45.20	278137
2010-10-22	45.42	45.69	45.23	45.30	382643
2010-10-25	44.49	45.61	44.49	45.44	801385
2010-10-26	45.28	45.48	44.95	45.37	528511
2010-10-27	45.00	45.19	44.77	45.08	574868
2010-10-28	45.27	45.36	44.60	45.10	550078
2010-10-29	45.04	45.65	44.93	45.25	351999
2010-11-01	45.51	45.51	44.65	44.86	646617
2010-11-02	45.32	45.69	45.26	45.31	390367
2010-11-03	45.40	45.50	44.37	45.41	817474
2010-11-04	45.55	46.66	45.06	45.75	1479162
2010-11-05	45.73	46.13	45.67	46.06	886648
2010-11-08	45.96	47.85	45.96	47.67	1256623
2010-11-09	47.59	48.66	47.48	48.17	701066
2010-11-10	48.24	49.38	47.97	49.27	762142
2010-11-11	48.71	49.13	47.85	49.09	661641
2010-11-12	48.91	49.37	48.61	48.98	651768
2010-11-15	49.00	49.10	48.59	48.97	540509
2010-11-16	48.47	48.67	47.21	47.56	764975
2010-11-17	47.71	47.91	47.32	47.69	289946
2010-11-18	48.17	48.94	48.06	48.47	298955
2010-11-19	48.48	48.84	48.11	48.30	352107
2010-11-22	47.90	48.71	47.57	48.63	319208
2010-11-23	47.98	48.14	47.11	47.71	249007
2010-11-24	47.98	49.10	47.98	48.99	237962
2010-11-26	48.66	49.08	48.66	48.88	74386
2010-11-29	48.66	48.66	47.16	48.05	518282
2010-11-30	47.59	48.72	47.13	48.50	555312
2010-12-01	49.22	50.89	49.08	50.79	942622
2010-12-02	50.64	51.21	50.36	51.09	957595
2010-12-03	50.76	51.79	50.71	51.36	355789
2010-12-06	51.00	51.33	50.62	50.92	339565
2010-12-07	51.32	51.62	50.74	51.05	348232
2010-12-08	51.03	51.33	50.77	51.07	356138
2010-12-09	51.20	51.48	50.91	51.13	455048
2010-12-10	51.36	52.50	51.16	52.36	453185
2010-12-13	52.66	52.82	51.79	51.87	310038
2010-12-14	51.84	52.55	51.84	52.02	301753
2010-12-15	51.82	52.85	51.71	51.77	344127
2010-12-16	51.92	52.19	51.40	52.15	290795
2010-12-17	52.24	53.16	51.65	53.11	672709
2010-12-20	53.33	53.51	52.43	52.98	292092
2010-12-21	53.25	53.64	52.85	52.94	251970
2010-12-22	52.97	53.58	52.71	53.25	235052
2010-12-23	53.16	53.34	52.97	52.98	203093
2010-12-27	52.88	53.14	52.17	52.98	230496
2010-12-28	53.16	53.16	52.47	52.82	167435
2010-12-29	52.89	53.32	52.46	52.76	291270
2010-12-30	52.73	53.18	52.50	52.54	236219
2010-12-31	52.54	53.22	52.02	52.07	798649
2011-01-03	52.55	53.46	52.48	52.57	383872
2011-01-04	52.57	53.01	51.95	52.34	408169
2011-01-05	52.36	53.39	52.05	53.20	340242
2011-01-06	53.34	53.82	53.05	53.27	424594
2011-01-07	53.25	53.25	51.81	52.45	464437
2011-01-10	52.13	53.69	51.85	53.61	509628
2011-01-11	53.90	54.24	53.75	53.97	225504
2011-01-12	54.32	54.42	53.20	53.82	309007
2011-01-13	53.72	54.08	53.69	53.96	180071
2011-01-14	53.76	54.96	53.67	54.96	248139
2011-01-18	53.93	55.99	53.60	55.99	884155
2011-01-19	55.81	56.40	54.67	54.93	531493
2011-01-20	54.52	55.23	52.09	52.15	993526
2011-01-21	52.55	53.66	52.49	52.51	583757
2011-01-24	52.50	53.55	52.46	53.31	564975
2011-01-25	53.11	53.11	51.12	51.82	860185
2011-01-26	51.97	53.45	51.90	52.97	361694
2011-01-27	52.91	52.91	52.21	52.55	411545
2011-01-28	52.61	53.22	51.61	51.85	453310
2011-01-31	51.95	52.50	51.72	52.45	442003
2011-02-01	52.68	54.00	52.51	53.53	441505
2011-02-02	53.39	54.44	53.39	54.11	198270
2011-02-03	54.06	54.28	53.40	53.89	213555
2011-02-04	54.10	54.55	53.69	54.26	160095
2011-02-07	54.29	55.25	54.24	55.04	318422
2011-02-08	55.16	55.16	54.07	54.43	267239
2011-02-09	54.35	54.35	53.50	53.65	250435
2011-02-10	53.38	54.51	53.04	54.40	409801
2011-02-11	54.13	54.77	53.90	54.37	302575
2011-02-14	54.40	54.88	54.13	54.24	329809
2011-02-15	54.13	54.35	53.68	54.12	288596
2011-02-16	54.32	54.83	54.01	54.51	317468
2011-02-17	54.38	55.00	54.08	54.77	194184
2011-02-18	54.95	55.39	54.54	55.09	170532
2011-02-22	54.00	55.14	53.99	54.02	360671
2011-02-23	53.92	54.47	53.08	53.32	606126
2011-02-24	53.98	55.00	52.78	54.11	900116
2011-02-25	54.99	56.65	54.04	55.83	1035581