DGX Historical Prices

Summary

Key Stock Metrics

123.04

(February 1, 2024)

52-Week Low

165.32

(November 25, 2024)

52-Week High

174.16

(December 31, 2021)

All-Time High

156.12

(January 24, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1996-12-26	3.91	3.94	3.81	3.81	22000
1996-12-27	3.81	3.81	3.81	3.81	800
1996-12-30	3.84	3.84	3.78	3.78	28400
1996-12-31	3.75	3.78	3.75	3.78	15600
1997-01-02	3.75	3.75	3.66	3.66	710000
1997-01-03	3.66	3.78	3.66	3.75	1579600
1997-01-06	3.78	3.81	3.75	3.78	2490800
1997-01-07	3.81	4.00	3.78	4.00	641200
1997-01-08	4.06	4.19	4.03	4.03	336000
1997-01-09	4.03	4.09	4.03	4.06	459200
1997-01-10	4.09	4.13	4.06	4.09	812800
1997-01-13	4.09	4.09	4.00	4.06	3370000
1997-01-14	4.22	4.44	4.19	4.44	2018000
1997-01-15	4.31	4.34	4.09	4.09	2648400
1997-01-16	4.00	4.06	3.97	4.00	2926000
1997-01-17	4.00	4.06	3.97	4.03	1323600
1997-01-20	4.00	4.03	3.97	3.97	2368400
1997-01-21	4.00	4.03	4.00	4.00	2347200
1997-01-22	4.03	4.03	4.00	4.00	2797600
1997-01-23	4.06	4.16	4.06	4.09	1058800
1997-01-24	4.09	4.28	4.03	4.03	1254800
1997-01-27	4.03	4.09	4.03	4.03	1658000
1997-01-28	4.03	4.19	4.00	4.00	1005600
1997-01-29	4.00	4.09	3.97	4.00	1512000
1997-01-30	4.00	4.06	3.97	4.00	2211200
1997-01-31	3.94	4.00	3.91	3.94	1540400
1997-02-03	3.94	4.06	3.91	4.06	1889600
1997-02-04	4.06	4.13	4.03	4.13	1865600
1997-02-05	4.13	4.16	4.09	4.16	458400
1997-02-06	4.13	4.16	4.13	4.13	643600
1997-02-07	4.13	4.22	4.09	4.19	2542800
1997-02-10	4.13	4.16	4.09	4.13	944000
1997-02-11	4.06	4.16	4.06	4.13	772000
1997-02-12	4.09	4.13	4.06	4.09	400400
1997-02-13	4.09	4.28	4.09	4.22	1190800
1997-02-14	4.22	4.22	4.09	4.13	1210800
1997-02-18	4.06	4.16	4.06	4.13	2076800
1997-02-19	4.09	4.19	4.09	4.16	830800
1997-02-20	4.13	4.38	4.13	4.22	1074000
1997-02-21	4.22	4.28	4.19	4.25	638800
1997-02-24	4.25	4.41	4.25	4.41	1108000
1997-02-25	4.41	4.47	4.38	4.44	462000
1997-02-26	4.38	4.41	4.31	4.34	525600
1997-02-27	4.31	4.44	4.25	4.28	854800
1997-02-28	4.16	4.28	4.06	4.22	514400
1997-03-03	4.16	4.31	4.16	4.22	385600
1997-03-04	4.25	4.25	4.19	4.22	803600
1997-03-05	4.19	4.22	4.09	4.16	1542000
1997-03-06	4.16	4.16	4.09	4.13	408800
1997-03-07	4.09	4.13	3.97	4.06	968400
1997-03-10	4.06	4.13	4.06	4.09	331200
1997-03-11	4.09	4.16	4.09	4.09	1434000
1997-03-12	4.09	4.13	4.09	4.13	558000
1997-03-13	4.06	4.09	4.06	4.06	362800
1997-03-14	4.06	4.13	4.06	4.09	964800
1997-03-17	4.09	4.09	4.00	4.00	387600
1997-03-18	4.06	4.06	4.00	4.03	303600
1997-03-19	4.03	4.09	4.03	4.09	2478000
1997-03-20	4.09	4.09	4.03	4.06	196000
1997-03-21	4.03	4.09	3.97	4.00	806000
1997-03-24	3.97	4.00	3.91	3.91	227600
1997-03-25	3.84	3.94	3.78	3.81	256400
1997-03-26	3.75	3.78	3.66	3.78	317600
1997-03-27	3.75	3.84	3.75	3.81	231200
1997-03-31	3.78	3.84	3.72	3.72	335200
1997-04-01	3.72	3.75	3.69	3.69	514400
1997-04-02	3.69	3.72	3.66	3.66	270000
1997-04-03	3.69	3.72	3.66	3.69	285600
1997-04-04	3.69	3.72	3.69	3.69	2198000
1997-04-07	3.69	3.69	3.63	3.66	146800
1997-04-08	3.63	3.72	3.56	3.72	271200
1997-04-09	3.69	3.78	3.66	3.78	386400
1997-04-10	3.75	3.94	3.75	3.84	167200
1997-04-11	3.75	3.78	3.66	3.66	537600
1997-04-14	3.66	3.69	3.59	3.59	390000
1997-04-15	3.59	3.66	3.59	3.66	276800
1997-04-16	3.63	3.75	3.63	3.75	248400
1997-04-17	3.91	4.03	3.91	3.97	2013600
1997-04-18	3.97	4.00	3.97	4.00	385200
1997-04-21	4.00	4.06	3.97	4.00	569200
1997-04-22	4.00	4.00	4.00	4.00	246400
1997-04-23	4.00	4.03	4.00	4.00	145200
1997-04-24	4.00	4.03	4.00	4.00	533600
1997-04-25	4.00	4.03	4.00	4.00	140400
1997-04-28	4.00	4.03	4.00	4.00	106800
1997-04-29	4.03	4.19	4.03	4.19	478400
1997-04-30	4.22	4.50	4.19	4.41	1580000
1997-05-01	4.34	4.41	4.34	4.38	648800
1997-05-02	4.34	4.63	4.34	4.59	362400
1997-05-05	4.56	4.59	4.50	4.53	490400
1997-05-06	4.47	4.59	4.44	4.56	332000
1997-05-07	4.56	4.59	4.53	4.53	290400
1997-05-08	4.50	4.53	4.44	4.47	226000
1997-05-09	4.47	4.56	4.47	4.47	116400
1997-05-12	4.63	4.78	4.59	4.75	253600
1997-05-13	4.69	4.75	4.66	4.72	128800
1997-05-14	4.66	4.66	4.50	4.53	277600
1997-05-15	4.50	4.59	4.50	4.53	274800
1997-05-16	4.53	4.53	4.44	4.47	292400
1997-05-19	4.44	4.50	4.41	4.47	132000
1997-05-20	4.47	4.47	4.41	4.41	115600
1997-05-21	4.41	4.50	4.41	4.47	106800
1997-05-22	4.41	4.88	4.41	4.88	452800
1997-05-23	4.81	4.81	4.69	4.69	63200
1997-05-27	4.63	4.69	4.63	4.69	138800
1997-05-28	4.69	4.75	4.66	4.72	121200
1997-05-29	4.72	4.78	4.69	4.75	132400
1997-05-30	4.63	4.66	4.59	4.63	279200
1997-06-02	4.59	4.72	4.59	4.66	411600
1997-06-03	4.66	4.69	4.66	4.69	122400
1997-06-04	4.66	4.72	4.66	4.72	71600
1997-06-05	4.69	4.78	4.69	4.75	309600
1997-06-06	4.75	4.94	4.75	4.94	172000
1997-06-09	4.91	5.06	4.88	5.00	220000
1997-06-10	5.00	5.06	5.00	5.00	97200
1997-06-11	5.00	5.00	4.84	4.84	638000
1997-06-12	4.84	5.00	4.84	5.00	259600
1997-06-13	4.97	5.03	4.97	4.97	91600
1997-06-16	4.91	5.06	4.91	5.06	184800
1997-06-17	4.97	4.97	4.88	4.97	427200
1997-06-18	4.94	5.00	4.94	5.00	391600
1997-06-19	4.97	5.00	4.94	4.97	142400
1997-06-20	4.97	5.00	4.97	4.97	437200
1997-06-23	4.94	5.00	4.94	4.97	172400
1997-06-24	4.91	4.91	4.80	4.84	323600
1997-06-25	4.81	4.86	4.75	4.75	246000
1997-06-26	4.72	4.75	4.69	4.75	452400
1997-06-27	4.72	4.75	4.72	4.75	236000
1997-06-30	4.73	5.22	4.72	5.14	705600
1997-07-01	5.00	5.00	4.88	4.91	201200
1997-07-02	4.91	4.94	4.88	4.88	384400
1997-07-03	4.84	4.94	4.84	4.86	210400
1997-07-07	4.86	4.88	4.84	4.86	710800
1997-07-08	4.86	5.03	4.83	5.02	148000
1997-07-09	4.98	5.00	4.84	4.91	171600
1997-07-10	4.84	4.86	4.73	4.75	964000
1997-07-11	4.75	4.75	4.72	4.75	105600
1997-07-14	4.75	4.78	4.69	4.77	654000
1997-07-15	4.77	4.81	4.77	4.81	167200
1997-07-16	4.83	5.08	4.83	5.03	280000
1997-07-17	4.91	4.91	4.72	4.72	255200
1997-07-18	4.70	4.70	4.58	4.58	116400
1997-07-21	4.59	4.59	4.50	4.53	226800
1997-07-22	4.50	4.52	4.47	4.48	314000
1997-07-23	4.47	4.50	4.47	4.50	258800
1997-07-24	4.50	4.50	4.38	4.38	148400
1997-07-25	4.38	4.38	4.20	4.22	276000
1997-07-28	4.19	4.25	4.16	4.23	248400
1997-07-29	4.23	4.33	4.23	4.31	306000
1997-07-30	4.30	4.39	4.30	4.38	42000
1997-07-31	4.36	4.44	4.33	4.34	500000
1997-08-01	4.31	4.31	4.23	4.25	714400
1997-08-04	4.23	4.30	4.23	4.25	394400
1997-08-05	4.25	4.30	4.22	4.28	155600
1997-08-06	4.28	4.34	4.28	4.33	249600
1997-08-07	4.31	4.34	4.28	4.31	170400
1997-08-08	4.30	4.31	4.28	4.31	89200
1997-08-11	4.31	4.31	4.27	4.31	86000
1997-08-12	4.38	4.41	4.38	4.41	114800
1997-08-13	4.39	4.42	4.39	4.41	63200
1997-08-14	4.44	4.58	4.44	4.56	396000
1997-08-15	4.56	4.80	4.56	4.78	313600
1997-08-18	4.78	4.78	4.77	4.78	54800
1997-08-19	4.77	4.80	4.77	4.78	53600
1997-08-20	4.78	4.81	4.75	4.81	226400
1997-08-21	4.80	4.81	4.78	4.80	100800
1997-08-22	4.78	4.80	4.75	4.77	136000
1997-08-25	4.78	4.78	4.69	4.69	210000
1997-08-26	4.69	4.75	4.67	4.72	342400
1997-08-27	4.72	4.73	4.69	4.73	158000
1997-08-28	4.75	4.75	4.70	4.72	152800
1997-08-29	4.63	4.67	4.63	4.67	109600
1997-09-02	4.50	4.58	4.50	4.56	202800
1997-09-03	4.58	4.63	4.58	4.59	95200
1997-09-04	4.58	4.66	4.58	4.66	32000
1997-09-05	4.69	4.69	4.50	4.53	1124000
1997-09-08	4.52	4.59	4.52	4.59	80800
1997-09-09	4.58	4.63	4.58	4.59	33200
1997-09-10	4.58	4.59	4.52	4.55	68800
1997-09-11	4.53	4.55	4.50	4.55	147600
1997-09-12	4.55	4.55	4.52	4.53	473600
1997-09-15	4.50	4.50	4.41	4.47	448800
1997-09-16	4.47	4.47	4.41	4.42	519200
1997-09-17	4.42	4.44	4.33	4.36	492800
1997-09-18	4.36	4.36	4.25	4.27	3142800
1997-09-19	4.27	4.28	4.16	4.19	202000
1997-09-22	4.13	4.16	4.06	4.16	707200
1997-09-23	4.16	4.17	4.08	4.13	1128800
1997-09-24	4.11	4.13	4.09	4.13	148400
1997-09-25	4.13	4.17	4.13	4.14	122000
1997-09-26	4.14	4.23	4.11	4.23	734800
1997-09-29	4.22	4.30	4.22	4.27	1160400
1997-09-30	4.25	4.28	4.19	4.23	423600
1997-10-01	4.22	4.23	4.19	4.20	787200
1997-10-02	4.19	4.23	4.19	4.20	652800
1997-10-03	4.20	4.27	4.20	4.23	346400
1997-10-06	4.19	4.25	4.19	4.25	1374400
1997-10-07	4.25	4.30	4.23	4.30	706000
1997-10-08	4.28	4.31	4.27	4.31	156000
1997-10-09	4.25	4.30	4.23	4.25	220000
1997-10-10	4.23	4.25	4.22	4.22	756800
1997-10-13	4.22	4.22	4.13	4.16	280800
1997-10-14	4.13	4.14	4.09	4.09	344400
1997-10-15	4.09	4.09	4.08	4.08	330000
1997-10-16	4.08	4.17	4.08	4.13	266400
1997-10-17	4.08	4.09	4.06	4.09	171200
1997-10-20	4.08	4.09	4.06	4.08	147200
1997-10-21	4.09	4.22	4.09	4.20	433600
1997-10-22	4.17	4.20	4.17	4.19	74400
1997-10-23	4.03	4.14	4.03	4.14	271600
1997-10-24	4.13	4.20	4.11	4.20	115200
1997-10-27	4.17	4.20	4.13	4.14	332400
1997-10-28	4.08	4.17	4.05	4.14	239600
1997-10-29	4.20	4.31	4.20	4.31	264400
1997-10-30	4.28	4.28	4.25	4.25	115600
1997-10-31	4.25	4.25	4.16	4.17	210400
1997-11-03	4.19	4.28	4.19	4.27	99600
1997-11-04	4.25	4.28	4.19	4.19	202400
1997-11-05	4.19	4.20	4.14	4.14	298400
1997-11-06	4.16	4.19	4.14	4.16	263600
1997-11-07	4.16	4.19	4.14	4.16	65600
1997-11-10	4.16	4.20	4.16	4.20	66000
1997-11-11	4.19	4.19	4.17	4.17	128800
1997-11-12	4.16	4.17	4.14	4.16	232400
1997-11-13	4.17	4.20	4.17	4.17	62800
1997-11-14	4.19	4.19	4.17	4.17	63600
1997-11-17	4.16	4.22	4.16	4.20	143600
1997-11-18	4.20	4.25	4.20	4.22	270000
1997-11-19	4.23	4.25	4.22	4.23	92800
1997-11-20	4.25	4.33	4.22	4.30	308400
1997-11-21	4.33	4.34	4.13	4.13	157200
1997-11-24	4.13	4.17	4.13	4.14	152400
1997-11-25	4.14	4.14	4.08	4.11	36400
1997-11-26	4.09	4.13	4.08	4.13	48000
1997-11-28	4.11	4.14	4.08	4.08	58000
1997-12-01	4.08	4.20	4.08	4.20	69600
1997-12-02	4.19	4.28	4.19	4.25	87600
1997-12-03	4.23	4.23	4.11	4.11	129200
1997-12-04	4.11	4.13	4.06	4.06	99200
1997-12-05	4.05	4.13	4.05	4.13	126800
1997-12-08	4.11	4.19	4.11	4.17	83600
1997-12-09	4.17	4.20	4.16	4.17	408400
1997-12-10	4.17	4.17	4.16	4.16	138000
1997-12-11	4.14	4.14	4.09	4.14	862400
1997-12-12	4.14	4.16	4.08	4.16	142800
1997-12-15	4.17	4.17	4.11	4.14	506800
1997-12-16	4.13	4.22	4.11	4.22	302000
1997-12-17	4.20	4.22	4.20	4.22	74400
1997-12-18	4.20	4.23	4.20	4.20	137600
1997-12-19	4.08	4.19	4.06	4.19	166400
1997-12-22	4.17	4.19	4.16	4.19	77600
1997-12-23	4.22	4.30	4.19	4.25	147200
1997-12-24	4.25	4.25	4.25	4.25	65600
1997-12-26	4.25	4.25	4.22	4.22	17200
1997-12-29	4.19	4.20	4.19	4.20	58400
1997-12-30	4.20	4.23	4.20	4.22	123600
1997-12-31	4.23	4.25	4.20	4.22	245200
1998-01-02	4.22	4.28	4.19	4.28	188800
1998-01-05	4.25	4.25	4.22	4.23	172000
1998-01-06	4.19	4.20	4.09	4.16	91600
1998-01-07	4.13	4.13	4.08	4.09	202800
1998-01-08	4.03	4.09	4.03	4.09	152000
1998-01-09	4.06	4.08	3.98	4.00	72000
1998-01-12	3.97	4.06	3.92	4.02	104000
1998-01-13	4.00	4.03	4.00	4.02	18400
1998-01-14	4.00	4.05	4.00	4.03	51200
1998-01-15	4.02	4.08	4.02	4.08	46000
1998-01-16	4.11	4.16	4.08	4.11	111200
1998-01-20	4.06	4.08	4.06	4.08	160400
1998-01-21	4.06	4.09	4.03	4.03	178400
1998-01-22	4.05	4.09	4.03	4.08	258800
1998-01-23	4.05	4.08	4.03	4.03	78000
1998-01-26	4.03	4.06	4.02	4.05	174000
1998-01-27	4.05	4.19	4.05	4.17	232800
1998-01-28	4.17	4.27	4.16	4.23	1294400
1998-01-29	4.20	4.23	4.17	4.17	262000
1998-01-30	4.17	4.19	4.16	4.16	275200
1998-02-02	4.14	4.16	4.00	4.06	444800
1998-02-03	4.05	4.09	4.03	4.06	128800
1998-02-04	4.05	4.11	4.05	4.09	723600
1998-02-05	4.08	4.11	4.06	4.08	196000
1998-02-06	4.05	4.06	4.03	4.05	93600
1998-02-09	4.02	4.06	4.02	4.03	135200
1998-02-10	4.00	4.05	4.00	4.03	86800
1998-02-11	4.03	4.05	4.02	4.05	64400
1998-02-12	4.03	4.06	4.03	4.03	48400
1998-02-13	4.00	4.03	3.98	4.00	185200
1998-02-17	3.98	4.06	3.98	4.02	63200
1998-02-18	3.98	4.00	3.97	3.98	336400
1998-02-19	3.98	4.02	3.98	4.00	53600
1998-02-20	3.98	4.00	3.91	3.98	176800
1998-02-23	3.98	4.02	3.98	4.00	359200
1998-02-24	4.03	4.05	3.89	3.89	510400
1998-02-25	3.88	3.88	3.77	3.86	168400
1998-02-26	3.84	3.89	3.83	3.84	72400
1998-02-27	3.83	3.88	3.83	3.84	49600
1998-03-02	3.88	3.95	3.88	3.92	105600
1998-03-03	3.91	3.94	3.91	3.92	161600
1998-03-04	3.86	3.89	3.83	3.86	170400
1998-03-05	3.83	3.83	3.81	3.81	34400
1998-03-06	3.86	3.91	3.86	3.91	362400
1998-03-09	3.88	4.00	3.88	3.98	618400
1998-03-10	4.00	4.00	3.97	3.98	721600
1998-03-11	3.97	4.00	3.97	3.98	196800
1998-03-12	3.98	3.98	3.94	3.97	160400
1998-03-13	4.00	4.00	3.97	4.00	442400
1998-03-16	3.98	4.00	3.97	3.98	75200
1998-03-17	3.98	4.00	3.98	3.98	149600
1998-03-18	3.98	4.00	3.97	3.98	42800
1998-03-19	3.98	4.00	3.98	4.00	31200
1998-03-20	4.00	4.00	3.95	3.95	350800
1998-03-23	3.94	4.16	3.94	4.14	1474800
1998-03-24	4.14	4.16	4.13	4.13	58000
1998-03-25	4.13	4.19	4.13	4.14	29200
1998-03-26	4.16	4.22	4.16	4.17	28400
1998-03-27	4.17	4.17	4.14	4.14	31200
1998-03-30	4.14	4.17	4.14	4.17	28000
1998-03-31	4.16	4.20	4.16	4.20	68000
1998-04-01	4.22	4.25	4.19	4.23	494400
1998-04-02	4.22	4.23	4.20	4.22	251200
1998-04-03	4.23	4.23	4.19	4.19	226800
1998-04-06	4.22	4.23	4.13	4.14	289200
1998-04-07	4.14	4.17	4.08	4.09	180000
1998-04-08	4.08	4.11	4.03	4.03	1119600
1998-04-09	4.03	4.08	4.03	4.05	255200
1998-04-13	4.06	4.11	4.05	4.09	161600
1998-04-14	4.06	4.08	4.05	4.08	39600
1998-04-15	4.09	4.14	4.08	4.09	1578400
1998-04-16	4.11	4.22	4.08	4.20	750000
1998-04-17	4.19	4.31	4.19	4.28	284400
1998-04-20	4.28	4.42	4.28	4.39	315600
1998-04-21	4.36	4.47	4.34	4.45	143600
1998-04-22	4.45	4.59	4.45	4.53	165200
1998-04-23	4.52	4.69	4.52	4.67	927200
1998-04-24	4.66	4.70	4.63	4.70	147600
1998-04-27	4.67	4.67	4.59	4.66	126400
1998-04-28	4.63	4.83	4.63	4.81	136400
1998-04-29	4.78	4.88	4.78	4.80	166400
1998-04-30	4.81	4.89	4.81	4.81	244400
1998-05-01	4.80	4.89	4.77	4.88	250400
1998-05-04	4.88	4.95	4.86	4.94	96000
1998-05-05	4.94	5.09	4.94	5.05	457600
1998-05-06	5.06	5.16	5.06	5.13	632800
1998-05-07	5.13	5.14	5.13	5.14	93200
1998-05-08	5.14	5.14	5.13	5.14	124000
1998-05-11	5.14	5.14	5.09	5.11	486800
1998-05-12	5.09	5.14	5.06	5.06	235600
1998-05-13	5.06	5.09	5.06	5.06	99600
1998-05-14	5.05	5.05	4.98	4.98	46400
1998-05-15	4.98	5.00	4.95	4.95	166000
1998-05-18	5.06	5.20	5.06	5.20	252800
1998-05-19	5.17	5.38	5.17	5.38	228400
1998-05-20	5.38	5.39	5.34	5.36	170400
1998-05-21	5.38	5.56	5.34	5.47	388400
1998-05-22	5.47	5.55	5.42	5.42	199600
1998-05-26	5.41	5.52	5.39	5.44	116800
1998-05-27	5.38	5.41	5.31	5.33	168000
1998-05-28	5.31	5.33	5.31	5.33	35600
1998-05-29	5.31	5.44	5.28	5.42	135200
1998-06-01	5.41	5.41	5.34	5.36	175600
1998-06-02	5.34	5.42	5.34	5.39	115200
1998-06-03	5.38	5.38	5.36	5.36	95600
1998-06-04	5.36	5.48	5.34	5.47	122400
1998-06-05	5.44	5.56	5.44	5.56	163200
1998-06-08	5.56	5.72	5.56	5.67	504800
1998-06-09	5.67	5.75	5.67	5.73	125200
1998-06-10	5.73	5.77	5.70	5.70	570800
1998-06-11	5.70	5.72	5.58	5.58	249600
1998-06-12	5.59	5.59	5.44	5.44	174800
1998-06-15	5.45	5.45	5.39	5.39	118000
1998-06-16	5.39	5.41	5.34	5.34	99600
1998-06-17	5.34	5.50	5.34	5.48	71600
1998-06-18	5.47	5.53	5.47	5.48	195200
1998-06-19	5.50	5.50	5.47	5.47	174400
1998-06-22	5.45	5.45	5.39	5.39	71200
1998-06-23	5.39	5.47	5.39	5.44	90000
1998-06-24	5.47	5.56	5.47	5.50	284000
1998-06-25	5.48	5.50	5.48	5.48	327600
1998-06-26	5.48	5.52	5.48	5.50	338400
1998-06-29	5.50	5.53	5.50	5.53	71600
1998-06-30	5.52	5.55	5.47	5.47	295200
1998-07-01	5.45	5.50	5.38	5.39	133200
1998-07-02	5.38	5.39	5.36	5.36	163600
1998-07-06	5.39	5.39	5.38	5.38	128800
1998-07-07	5.38	5.39	5.36	5.36	69200
1998-07-08	5.36	5.36	5.31	5.31	40400
1998-07-09	5.30	5.31	5.25	5.30	101600
1998-07-10	5.28	5.30	5.28	5.28	29200
1998-07-13	5.30	5.31	5.28	5.30	76400
1998-07-14	5.28	5.33	5.28	5.31	181600
1998-07-15	5.30	5.31	5.28	5.31	62000
1998-07-16	5.38	5.42	5.30	5.41	968400
1998-07-17	5.39	5.41	5.38	5.38	130400
1998-07-20	5.38	5.38	5.22	5.30	228000
1998-07-21	5.28	5.31	5.27	5.28	117200
1998-07-22	5.28	5.38	5.27	5.38	148400
1998-07-23	5.34	5.38	5.31	5.31	1107200
1998-07-24	5.30	5.33	5.22	5.23	132800
1998-07-27	5.20	5.25	5.19	5.23	100800
1998-07-28	5.23	5.28	5.00	5.02	274000
1998-07-29	5.08	5.14	5.08	5.14	83200
1998-07-30	5.08	5.14	5.06	5.13	152400
1998-07-31	5.16	5.20	5.13	5.13	184400
1998-08-03	5.09	5.14	5.02	5.13	218400
1998-08-04	5.11	5.11	4.78	4.80	124800
1998-08-05	4.86	4.86	4.75	4.80	138800
1998-08-06	4.78	4.88	4.77	4.86	44800
1998-08-07	4.84	4.98	4.84	4.94	86800
1998-08-10	4.91	4.91	4.83	4.83	59600
1998-08-11	4.80	4.80	4.75	4.78	139600
1998-08-12	4.77	4.94	4.77	4.92	93200
1998-08-13	4.92	4.95	4.88	4.88	122000
1998-08-14	4.92	5.00	4.92	4.97	152000
1998-08-17	4.94	5.00	4.94	4.98	122400
1998-08-18	4.95	5.00	4.95	5.00	206400
1998-08-19	4.98	5.02	4.97	5.02	540800
1998-08-20	5.00	5.02	4.98	5.02	304800
1998-08-21	4.98	5.00	4.84	5.00	195600
1998-08-24	4.97	5.00	4.97	4.98	246400
1998-08-25	5.00	5.00	4.97	4.98	241600
1998-08-26	4.97	4.98	4.89	4.94	64800
1998-08-27	4.91	4.91	4.78	4.78	131200
1998-08-28	4.75	4.75	4.50	4.50	280400
1998-08-31	4.47	4.48	4.16	4.16	134400
1998-09-01	4.16	4.19	4.14	4.17	256000
1998-09-02	4.17	4.17	4.14	4.14	150000
1998-09-03	4.13	4.31	4.13	4.30	463200
1998-09-04	4.33	4.36	4.33	4.34	153600
1998-09-08	4.50	4.59	4.50	4.59	214800
1998-09-09	4.58	4.58	4.41	4.41	384000
1998-09-10	4.41	4.41	4.33	4.36	196000
1998-09-11	4.36	4.47	4.36	4.45	144400
1998-09-14	4.44	4.47	4.41	4.41	174000
1998-09-15	4.41	4.41	4.31	4.34	200800
1998-09-16	4.33	4.38	4.00	4.25	5262400
1998-09-17	4.23	4.28	4.19	4.19	185200
1998-09-18	4.31	4.41	4.31	4.39	247200
1998-09-21	4.38	4.44	4.38	4.44	75600
1998-09-22	4.42	4.48	4.42	4.47	483200
1998-09-23	4.45	4.47	4.42	4.42	192000
1998-09-24	4.42	4.45	4.30	4.30	374800
1998-09-25	4.31	4.31	4.16	4.17	208400
1998-09-28	4.19	4.25	4.19	4.19	55200
1998-09-29	4.20	4.20	4.08	4.08	34400
1998-09-30	4.08	4.13	4.05	4.13	69600
1998-10-01	4.13	4.19	4.09	4.19	47600
1998-10-02	4.17	4.20	4.14	4.16	147200
1998-10-05	4.13	4.13	4.08	4.09	190400
1998-10-06	4.08	4.09	3.97	3.97	114000
1998-10-07	3.98	3.98	3.67	3.75	133200
1998-10-08	3.69	3.72	3.63	3.66	112000
1998-10-09	3.67	3.80	3.64	3.78	166400
1998-10-12	3.78	3.78	3.66	3.72	166800
1998-10-13	3.72	3.75	3.63	3.69	148800
1998-10-14	3.69	3.70	3.67	3.67	40800
1998-10-15	3.69	3.84	3.69	3.75	163200
1998-10-16	3.72	3.77	3.69	3.72	108400
1998-10-19	3.73	3.95	3.73	3.94	128000
1998-10-20	3.92	4.23	3.92	4.20	513600
1998-10-21	4.20	4.22	4.16	4.20	56000
1998-10-22	4.19	4.25	4.19	4.25	258400
1998-10-23	4.22	4.25	4.13	4.13	169600
1998-10-26	4.11	4.14	4.05	4.14	60000
1998-10-27	4.17	4.17	4.16	4.16	285600
1998-10-28	4.16	4.22	4.13	4.13	126400
1998-10-29	4.09	4.13	4.06	4.09	201200
1998-10-30	4.03	4.16	4.03	4.16	206000
1998-11-02	4.14	4.27	4.14	4.25	179200
1998-11-03	4.25	4.28	4.23	4.28	673200
1998-11-04	4.27	4.34	4.27	4.31	307600
1998-11-05	4.30	4.33	4.28	4.30	447200
1998-11-06	4.28	4.42	4.28	4.41	398800
1998-11-09	4.41	4.55	4.41	4.50	288800
1998-11-10	4.48	4.50	4.44	4.48	215200
1998-11-11	4.47	4.55	4.47	4.47	1852800
1998-11-12	4.45	4.45	4.25	4.31	202000
1998-11-13	4.30	4.38	4.28	4.33	154000
1998-11-16	4.31	4.33	4.31	4.33	40400
1998-11-17	4.31	4.33	4.31	4.33	140400
1998-11-18	4.31	4.45	4.31	4.44	60000
1998-11-19	4.44	4.53	4.44	4.53	68400
1998-11-20	4.50	4.66	4.48	4.66	133600
1998-11-23	4.64	4.64	4.59	4.63	152000
1998-11-24	4.59	4.59	4.45	4.47	636400
1998-11-25	4.45	4.53	4.45	4.53	352000
1998-11-27	4.52	4.53	4.47	4.47	32800
1998-11-30	4.44	4.47	4.44	4.47	220800
1998-12-01	4.44	4.45	4.44	4.45	52000
1998-12-02	4.44	4.47	4.44	4.44	214400
1998-12-03	4.44	4.45	4.41	4.41	66400
1998-12-04	4.44	4.45	4.42	4.45	226000
1998-12-07	4.45	4.45	4.42	4.44	83600
1998-12-08	4.42	4.45	4.38	4.39	158000
1998-12-09	4.41	4.43	4.41	4.42	42000
1998-12-10	4.41	4.50	4.41	4.47	149200
1998-12-11	4.47	4.48	4.41	4.45	500400
1998-12-14	4.41	4.45	4.41	4.41	70000
1998-12-15	4.41	4.44	4.36	4.44	437600
1998-12-16	4.42	4.44	4.41	4.42	166000
1998-12-17	4.41	4.45	4.41	4.42	82800
1998-12-18	4.47	4.48	4.31	4.34	260000
1998-12-21	4.36	4.45	4.36	4.45	511200
1998-12-22	4.47	4.47	4.38	4.44	91600
1998-12-23	4.42	4.42	4.33	4.39	101200
1998-12-24	4.39	4.39	4.34	4.38	45600
1998-12-28	4.36	4.42	4.36	4.39	330800
1998-12-29	4.38	4.44	4.36	4.44	256000
1998-12-30	4.47	4.50	4.42	4.47	459200
1998-12-31	4.45	4.48	4.44	4.45	214000
1999-01-04	4.44	4.61	4.44	4.55	643200
1999-01-05	4.55	4.61	4.50	4.58	429600
1999-01-06	4.56	4.58	4.45	4.53	446000
1999-01-07	4.52	4.52	4.48	4.50	421600
1999-01-08	4.53	4.59	4.50	4.59	402000
1999-01-11	4.78	4.78	4.63	4.63	606800
1999-01-12	4.61	4.72	4.53	4.66	511600
1999-01-13	4.56	4.63	4.52	4.61	103200
1999-01-14	4.58	4.73	4.58	4.69	308400
1999-01-15	4.69	4.97	4.66	4.97	297200
1999-01-19	4.95	5.00	4.83	4.94	454000
1999-01-20	4.92	4.94	4.88	4.88	387600
1999-01-21	4.92	4.92	4.78	4.78	49200
1999-01-22	4.75	4.84	4.69	4.77	206400
1999-01-25	4.75	4.80	4.69	4.80	133200
1999-01-26	4.78	4.83	4.78	4.80	282800
1999-01-27	4.80	4.84	4.75	4.75	100400
1999-01-28	4.75	4.84	4.75	4.81	196000
1999-01-29	4.81	4.81	4.70	4.73	1026000
1999-02-01	4.69	4.73	4.67	4.67	107600
1999-02-02	4.66	4.73	4.53	4.73	160800
1999-02-03	4.72	4.81	4.72	4.81	405200
1999-02-04	4.80	4.88	4.80	4.83	163200
1999-02-05	4.81	4.84	4.77	4.83	640800
1999-02-08	4.84	4.88	4.84	4.86	192400
1999-02-09	5.50	5.59	5.38	5.53	1353200
1999-02-10	5.69	5.70	5.45	5.50	994000
1999-02-11	5.53	5.59	5.50	5.58	422800
1999-02-12	5.55	5.59	5.52	5.53	346000
1999-02-16	5.52	5.53	5.41	5.42	490800
1999-02-17	5.39	5.41	5.09	5.14	246400
1999-02-18	5.09	5.41	5.09	5.38	336400
1999-02-19	5.38	5.38	5.31	5.34	203200
1999-02-22	5.34	5.38	5.34	5.36	69600
1999-02-23	5.34	5.41	5.34	5.39	168800
1999-02-24	5.39	5.42	5.36	5.36	120000
1999-02-25	5.34	5.36	5.31	5.34	464400
1999-02-26	5.34	5.41	5.31	5.34	420000
1999-03-01	5.36	5.55	5.36	5.44	322800
1999-03-02	5.41	5.50	5.41	5.47	543600
1999-03-03	5.47	5.47	5.39	5.41	358800
1999-03-04	5.39	5.41	5.34	5.34	140400
1999-03-05	5.41	5.44	5.25	5.39	77600
1999-03-08	5.38	5.38	5.27	5.27	375600
1999-03-09	5.31	5.44	5.31	5.44	528400
1999-03-10	5.50	5.50	5.36	5.42	109200
1999-03-11	5.42	5.48	5.41	5.48	178400
1999-03-12	5.52	5.52	5.27	5.28	228000
1999-03-15	5.31	5.31	5.25	5.27	234800
1999-03-16	5.25	5.25	5.17	5.17	252800
1999-03-17	5.14	5.16	5.03	5.06	469200
1999-03-18	5.06	5.20	5.06	5.16	530800
1999-03-19	5.08	5.11	5.03	5.09	230800
1999-03-22	5.09	5.16	5.09	5.13	248400
1999-03-23	5.13	5.14	5.09	5.13	445600
1999-03-24	5.09	5.09	5.03	5.08	69600
1999-03-25	5.08	5.11	5.06	5.11	36800
1999-03-26	5.09	5.19	5.09	5.16	54800
1999-03-29	5.16	5.30	5.16	5.28	161600
1999-03-30	5.30	5.70	5.30	5.63	303200
1999-03-31	5.61	5.61	5.52	5.56	333200
1999-04-01	5.55	5.58	5.45	5.48	51200
1999-04-05	5.47	5.59	5.47	5.55	122000
1999-04-06	5.50	5.58	5.50	5.55	58000
1999-04-07	5.53	5.55	5.41	5.41	111600
1999-04-08	5.38	5.50	5.38	5.50	98000
1999-04-09	5.48	5.63	5.47	5.63	287200
1999-04-12	5.59	5.67	5.53	5.66	142000
1999-04-13	5.64	5.88	5.59	5.84	296800
1999-04-14	5.89	6.00	5.80	5.81	213200
1999-04-15	5.80	5.81	5.61	5.63	293200
1999-04-16	5.63	5.72	5.63	5.67	362800
1999-04-19	5.66	5.83	5.66	5.80	82800
1999-04-20	5.78	5.78	5.67	5.67	103600
1999-04-21	5.70	5.73	5.67	5.69	338000
1999-04-22	5.67	5.78	5.58	5.75	487600
1999-04-23	5.73	5.73	5.69	5.72	150000
1999-04-26	5.73	5.89	5.73	5.84	97600
1999-04-27	5.84	5.97	5.70	5.70	148800
1999-04-28	5.70	5.78	5.70	5.75	53600
1999-04-29	5.73	5.73	5.72	5.72	153600
1999-04-30	5.72	5.75	5.72	5.72	470000
1999-05-03	5.55	5.78	5.55	5.77	465600
1999-05-04	5.80	5.80	5.77	5.78	456400
1999-05-05	5.78	5.81	5.73	5.73	239200
1999-05-06	5.72	5.88	5.72	5.88	302400
1999-05-07	5.86	6.09	5.86	6.09	279600
1999-05-10	6.22	6.23	6.06	6.08	182800
1999-05-11	6.08	6.08	6.03	6.05	100800
1999-05-12	6.03	6.09	6.03	6.09	172800
1999-05-13	6.08	6.09	6.06	6.09	292800
1999-05-14	6.09	6.09	5.94	6.03	343600
1999-05-17	6.02	6.03	5.97	6.03	110000
1999-05-18	6.03	6.09	6.03	6.08	185600
1999-05-19	6.08	6.14	6.08	6.11	88000
1999-05-20	6.13	6.13	6.06	6.06	75200
1999-05-21	6.03	6.05	5.97	5.98	250800
1999-05-24	5.97	6.00	5.92	5.97	403600
1999-05-25	5.98	5.98	5.84	5.86	111200
1999-05-26	5.84	5.98	5.81	5.98	202000
1999-05-27	5.97	6.19	5.88	6.19	185200
1999-05-28	6.22	6.52	6.22	6.39	426400
1999-06-01	6.39	6.66	6.39	6.66	836800
1999-06-02	6.75	6.80	6.66	6.70	401600
1999-06-03	6.72	6.88	6.70	6.83	680400
1999-06-04	6.80	6.81	6.72	6.81	578000
1999-06-07	6.84	6.84	6.70	6.73	68800
1999-06-08	6.72	6.73	6.47	6.50	73200
1999-06-09	6.48	6.50	6.38	6.45	216400
1999-06-10	6.45	6.47	6.33	6.41	435200
1999-06-11	6.41	6.42	6.33	6.34	34800
1999-06-14	6.34	6.36	6.33	6.34	95200
1999-06-15	6.33	6.39	6.33	6.34	89600
1999-06-16	6.36	6.42	6.34	6.36	97200
1999-06-17	6.34	6.48	6.34	6.48	128800
1999-06-18	6.48	6.48	6.42	6.42	99600
1999-06-21	6.42	6.44	6.34	6.41	98400
1999-06-22	6.39	6.41	6.34	6.34	64800
1999-06-23	6.38	6.41	6.31	6.34	114800
1999-06-24	6.33	6.38	6.28	6.38	228400
1999-06-25	6.50	6.64	6.50	6.63	316400
1999-06-28	6.69	6.69	6.59	6.61	503200
1999-06-29	6.61	6.77	6.59	6.73	193600
1999-06-30	6.72	6.84	6.72	6.84	299600
1999-07-01	6.84	6.84	6.70	6.80	105600
1999-07-02	6.77	6.77	6.00	6.00	481600
1999-07-06	5.94	6.23	5.94	6.17	358800
1999-07-07	6.19	6.25	6.03	6.03	223200
1999-07-08	6.03	6.19	6.02	6.11	241200
1999-07-09	6.11	6.22	6.08	6.13	106800
1999-07-12	6.11	6.13	6.06	6.06	608000
1999-07-13	6.05	6.17	6.05	6.11	750400
1999-07-14	6.09	6.19	6.08	6.14	64400
1999-07-15	6.13	6.55	6.13	6.52	405600
1999-07-16	6.53	6.59	6.50	6.52	90800
1999-07-19	6.58	6.75	6.58	6.63	856400
1999-07-20	6.59	6.69	6.59	6.61	183600
1999-07-21	6.63	6.64	6.58	6.61	120000
1999-07-22	6.64	6.70	6.59	6.63	215600
1999-07-23	6.63	6.63	6.56	6.59	130400
1999-07-26	6.56	6.59	6.47	6.50	150800
1999-07-27	6.50	6.56	6.44	6.56	75600
1999-07-28	6.55	6.59	6.55	6.59	115600
1999-07-29	6.59	6.59	6.53	6.56	28400
1999-07-30	6.56	6.56	6.44	6.44	112800
1999-08-02	6.38	6.38	6.34	6.36	142000
1999-08-03	6.34	6.36	6.25	6.25	178800
1999-08-04	6.25	6.31	6.25	6.30	210800
1999-08-05	6.28	6.30	6.19	6.25	83200
1999-08-06	6.23	6.48	6.11	6.13	133200
1999-08-09	6.25	6.42	6.25	6.39	754400
1999-08-10	6.39	6.52	6.39	6.45	162000
1999-08-11	6.47	6.50	6.44	6.48	179200
1999-08-12	6.47	6.52	6.47	6.47	78000
1999-08-13	6.47	6.53	6.47	6.53	288800
1999-08-16	6.56	6.61	6.56	6.61	102000
1999-08-17	6.59	6.81	6.59	6.75	298000
1999-08-18	6.75	6.83	6.75	6.81	105200
1999-08-19	6.83	6.83	6.75	6.75	31600
1999-08-20	6.73	6.75	6.69	6.75	194400
1999-08-23	6.73	6.83	6.73	6.81	156400
1999-08-24	6.78	6.78	6.72	6.72	72800
1999-08-25	6.72	6.80	6.70	6.80	168400
1999-08-26	6.77	6.84	6.77	6.83	131600
1999-08-27	6.80	6.81	6.72	6.77	158400
1999-08-30	6.75	6.77	6.58	6.58	88400
1999-08-31	6.56	6.66	6.56	6.61	106000
1999-09-01	6.63	6.64	6.44	6.48	110800
1999-09-02	6.47	6.63	6.47	6.61	104800
1999-09-03	6.59	6.72	6.59	6.72	149200
1999-09-07	6.70	6.77	6.70	6.77	27200
1999-09-08	6.72	6.80	6.72	6.78	111600
1999-09-09	6.77	6.78	6.72	6.75	26000
1999-09-10	6.73	6.80	6.73	6.77	132400
1999-09-13	6.78	6.88	6.78	6.88	271600
1999-09-14	6.86	6.98	6.86	6.89	228800
1999-09-15	6.89	6.91	6.83	6.88	493200
1999-09-16	6.81	6.84	6.70	6.75	155200
1999-09-17	6.73	6.94	6.73	6.92	124400
1999-09-20	6.92	6.97	6.92	6.92	60800
1999-09-21	6.92	7.03	6.92	6.95	264000
1999-09-22	6.95	6.98	6.81	6.86	131600
1999-09-23	6.83	6.84	6.66	6.67	202400
1999-09-24	6.59	6.61	6.48	6.50	180400
1999-09-27	6.53	6.56	6.44	6.56	335600
1999-09-28	6.53	6.61	6.44	6.58	384000
1999-09-29	6.52	6.55	6.42	6.42	152800
1999-09-30	6.42	6.53	6.42	6.50	150800
1999-10-01	6.50	6.50	6.42	6.48	268000
1999-10-04	6.50	6.50	6.38	6.38	112000
1999-10-05	6.34	6.42	6.28	6.36	519200
1999-10-06	6.36	6.36	6.30	6.33	42400
1999-10-07	6.30	6.30	6.16	6.22	351200
1999-10-08	6.20	6.23	6.20	6.20	191600
1999-10-11	6.20	6.28	6.20	6.27	284400
1999-10-12	6.25	6.31	6.19	6.19	104800
1999-10-13	6.16	6.17	5.96	6.09	181600
1999-10-14	6.06	6.13	6.06	6.08	54400
1999-10-15	5.88	5.95	5.78	5.92	182800
1999-10-18	5.91	5.95	5.91	5.95	224800
1999-10-19	5.94	5.98	5.94	5.95	48400
1999-10-20	5.98	6.19	5.98	6.19	150400
1999-10-21	6.19	6.22	6.06	6.06	291600
1999-10-22	6.13	6.14	6.08	6.09	100400
1999-10-25	6.08	6.08	5.97	5.98	78800
1999-10-26	5.95	5.98	5.64	5.69	482000
1999-10-27	5.72	6.13	5.72	6.06	796000
1999-10-28	6.06	6.77	6.06	6.70	900800
1999-10-29	6.70	7.05	6.61	7.00	1823200
1999-11-01	7.05	7.44	7.03	7.36	965200
1999-11-02	7.34	7.47	7.27	7.30	458000
1999-11-03	7.25	7.41	7.20	7.39	155600
1999-11-04	7.75	7.91	7.67	7.73	381200
1999-11-05	7.73	7.73	7.58	7.69	308400
1999-11-08	7.66	7.75	7.63	7.70	164400
1999-11-09	7.70	7.73	7.67	7.73	186400
1999-11-10	7.73	7.73	7.50	7.50	981600
1999-11-11	7.44	7.50	7.42	7.48	202800
1999-11-12	7.48	7.56	7.47	7.50	1224400
1999-11-15	7.47	7.56	7.47	7.56	483200
1999-11-16	7.53	7.75	7.53	7.59	857200
1999-11-17	7.59	7.63	7.59	7.63	420800
1999-11-18	7.66	7.75	7.66	7.75	907600
1999-11-19	7.78	7.78	7.63	7.64	870800
1999-11-22	7.64	7.77	7.64	7.72	301600
1999-11-23	7.72	7.89	7.72	7.75	500400
1999-11-24	7.72	7.84	7.47	7.56	310400
1999-11-26	7.56	7.66	7.56	7.59	186400
1999-11-29	7.61	7.67	7.59	7.59	164800
1999-11-30	7.59	7.63	7.53	7.61	127600
1999-12-01	7.72	8.23	7.72	7.81	1148800
1999-12-02	7.77	7.77	7.64	7.73	565200
1999-12-03	7.77	7.86	7.67	7.69	132800
1999-12-06	7.69	7.86	7.69	7.78	340800
1999-12-07	7.81	7.88	7.78	7.83	780000
1999-12-08	7.84	7.84	7.75	7.77	298800
1999-12-09	7.80	7.84	7.73	7.78	256000
1999-12-10	7.78	7.78	7.72	7.72	264000
1999-12-13	7.78	7.83	7.73	7.80	290400
1999-12-14	7.78	7.80	7.70	7.70	384000
1999-12-15	7.70	7.70	7.58	7.59	256000
1999-12-16	7.59	7.70	7.56	7.64	82800
1999-12-17	7.61	7.63	7.23	7.38	397600
1999-12-20	7.38	7.44	7.38	7.42	382000
1999-12-21	7.42	7.47	7.41	7.44	200000
1999-12-22	7.48	7.58	7.22	7.30	342000
1999-12-23	7.31	7.39	7.22	7.31	88000
1999-12-27	7.28	7.56	7.28	7.52	324000
1999-12-28	7.50	7.50	7.43	7.47	123200
1999-12-29	7.47	7.59	7.47	7.55	118000
1999-12-30	7.53	7.61	7.52	7.59	128800
1999-12-31	7.58	7.67	7.55	7.64	60000
2000-01-03	7.70	7.73	7.44	7.50	394800
2000-01-04	7.45	7.52	7.41	7.48	924400
2000-01-05	7.50	7.50	7.38	7.42	624000
2000-01-06	7.39	7.45	7.28	7.45	450400
2000-01-07	7.45	7.77	7.42	7.75	1608400
2000-01-10	7.77	8.11	7.77	7.89	620800
2000-01-11	7.84	7.97	7.80	7.88	575600
2000-01-12	7.86	7.86	7.75	7.84	676800
2000-01-13	7.89	8.20	7.89	8.14	700000
2000-01-14	8.16	8.16	7.78	7.78	244800
2000-01-18	7.75	7.94	7.73	7.92	485200
2000-01-19	7.89	8.00	7.88	7.88	741600
2000-01-20	7.92	7.94	7.86	7.92	332000
2000-01-21	7.84	7.95	7.84	7.92	960000
2000-01-24	7.91	7.97	7.91	7.94	371200
2000-01-25	7.94	8.08	7.91	8.02	1643200
2000-01-26	8.02	9.22	8.02	9.00	1582000
2000-01-27	9.02	9.09	8.25	8.25	1392000
2000-01-28	8.31	8.61	8.31	8.41	1078000
2000-01-31	8.45	8.53	8.45	8.50	600000
2000-02-01	8.50	8.50	8.30	8.38	214000
2000-02-02	8.41	8.53	8.34	8.39	456000
2000-02-03	8.50	8.72	8.48	8.61	496800
2000-02-04	8.63	8.91	8.63	8.80	462000
2000-02-07	8.77	8.89	8.77	8.86	767600
2000-02-08	8.86	8.94	8.86	8.94	434400
2000-02-09	9.00	9.14	8.88	9.03	886400
2000-02-10	9.13	9.16	9.05	9.09	394400
2000-02-11	9.11	9.11	8.83	8.83	336800
2000-02-14	8.78	8.78	8.61	8.66	214400
2000-02-15	8.69	8.75	8.67	8.72	570000
2000-02-16	8.73	8.81	8.73	8.80	1315200
2000-02-17	8.86	9.06	8.83	8.83	857600
2000-02-18	8.86	8.86	8.63	8.64	187200
2000-02-22	8.64	8.81	8.59	8.81	204400
2000-02-23	8.80	8.89	8.80	8.88	886400
2000-02-24	8.84	8.97	8.77	8.77	372400
2000-02-25	8.73	8.83	8.69	8.75	910400
2000-02-28	8.77	8.77	8.52	8.53	228000
2000-02-29	8.55	8.58	8.44	8.58	379200
2000-03-01	8.63	9.08	8.59	8.97	441200
2000-03-02	9.03	9.05	8.91	9.00	241600
2000-03-03	9.03	9.22	9.03	9.22	952000
2000-03-06	9.63	10.09	9.63	9.64	976400
2000-03-07	9.78	9.78	9.02	9.22	824400
2000-03-08	9.22	9.44	9.22	9.30	710000
2000-03-09	9.27	9.41	9.27	9.39	510000
2000-03-10	9.38	9.38	9.19	9.20	299200
2000-03-13	9.19	9.22	9.13	9.17	196400
2000-03-14	9.16	9.34	8.94	8.94	780000
2000-03-15	8.94	9.13	8.63	9.05	286800
2000-03-16	9.11	9.81	9.11	9.81	277600
2000-03-17	9.81	9.97	9.81	9.92	438800
2000-03-20	9.89	10.00	9.34	9.50	569200
2000-03-21	9.31	9.31	8.75	8.94	433200
2000-03-22	8.92	9.36	8.92	9.27	634000
2000-03-23	9.27	9.47	9.19	9.19	814800
2000-03-24	9.16	9.20	8.94	8.95	252800
2000-03-27	9.00	9.00	8.86	8.86	233200
2000-03-28	8.97	9.66	8.91	9.42	1261200
2000-03-29	9.42	9.45	9.13	9.25	414400
2000-03-30	9.13	9.25	9.11	9.23	588000
2000-03-31	9.25	9.94	9.22	9.94	600000
2000-04-03	10.00	10.31	9.88	9.95	454400
2000-04-04	9.94	9.94	9.25	9.59	806800
2000-04-05	9.59	10.06	9.41	10.03	2128000
2000-04-06	10.03	10.63	9.97	10.36	1136400
2000-04-07	10.36	10.63	10.36	10.50	1037600
2000-04-10	10.50	10.72	10.31	10.38	339200
2000-04-11	10.38	10.50	10.31	10.48	389600
2000-04-12	10.44	10.69	10.42	10.53	1093200
2000-04-13	10.53	10.75	10.53	10.67	688400
2000-04-14	10.88	11.31	10.88	11.13	1940400
2000-04-17	11.14	13.31	11.14	12.56	2498400
2000-04-18	12.81	14.17	12.81	14.00	3228800
2000-04-19	13.94	14.23	13.25	13.77	2447200
2000-04-20	13.78	13.84	12.88	13.41	1328400
2000-04-24	13.38	13.86	13.28	13.44	1667600
2000-04-25	13.69	14.38	13.69	14.31	2314400
2000-04-26	14.25	15.17	14.09	14.75	1814800
2000-04-27	14.75	14.91	14.44	14.75	1296000
2000-04-28	14.63	14.69	13.94	14.55	1210800
2000-05-01	14.48	14.94	14.48	14.77	1070000
2000-05-02	14.75	15.19	14.47	14.56	1793200
2000-05-03	14.50	14.50	14.03	14.08	934000
2000-05-04	14.19	14.48	14.06	14.19	1103200
2000-05-05	14.38	14.97	14.38	14.91	985600
2000-05-08	14.97	15.16	14.78	14.84	1136800
2000-05-09	14.81	15.25	14.81	15.06	1092800
2000-05-10	15.08	15.25	14.38	14.72	1056400
2000-05-11	14.84	15.78	14.84	15.52	1078400
2000-05-12	15.72	16.81	15.72	16.75	1780000
2000-05-15	16.88	17.50	16.41	16.63	2397600
2000-05-16	17.19	17.84	16.75	17.44	2192000
2000-05-17	17.19	17.44	16.94	16.97	925600
2000-05-18	16.88	17.06	15.83	16.23	905600
2000-05-19	16.30	16.34	14.56	15.41	1313600
2000-05-22	15.63	15.91	15.09	15.27	919600
2000-05-23	15.27	15.31	15.06	15.17	657600
2000-05-24	15.22	17.03	15.22	16.97	1874400
2000-05-25	17.50	17.88	16.81	17.31	1927600
2000-05-26	17.59	18.19	17.55	17.72	1596000
2000-05-30	17.72	17.72	16.94	17.13	1669200
2000-05-31	17.00	17.09	16.13	16.78	1814000
2000-06-01	16.84	17.44	16.84	17.19	1468800
2000-06-02	17.28	17.50	14.88	16.69	3347200
2000-06-05	16.66	16.66	15.63	15.84	1875200
2000-06-06	16.06	16.13	15.25	15.45	594400
2000-06-07	15.52	15.75	14.69	15.25	1014800
2000-06-08	15.25	15.56	15.00	15.11	401200
2000-06-09	15.22	15.45	14.77	15.39	677200
2000-06-12	15.13	15.25	13.50	14.94	3091600
2000-06-13	15.00	15.63	15.00	15.25	1171600
2000-06-14	15.25	16.69	14.30	15.91	2082400
2000-06-15	15.91	16.34	15.63	16.16	1213200
2000-06-16	16.22	16.44	15.59	16.16	1484000
2000-06-19	16.09	17.55	16.09	17.47	1579600
2000-06-20	17.44	18.63	17.28	18.62	10860800
2000-06-21	18.50	18.63	18.28	18.41	3402400
2000-06-22	18.25	18.25	17.72	17.78	1338400
2000-06-23	17.78	17.88	17.09	17.50	1338000
2000-06-26	17.69	17.81	17.34	17.72	1208800
2000-06-27	18.19	18.50	17.63	17.69	1528800
2000-06-28	17.75	18.28	17.70	18.11	1668000
2000-06-29	18.14	18.63	17.97	18.13	2052800
2000-06-30	18.13	18.69	16.95	18.69	4648400
2000-07-03	18.38	18.63	18.31	18.53	1366400
2000-07-05	18.59	19.25	18.38	18.95	2959200
2000-07-06	19.03	19.50	18.88	19.42	2774800
2000-07-07	19.50	19.94	19.25	19.67	1722000
2000-07-10	19.63	20.88	19.56	20.25	1620400
2000-07-11	22.56	24.25	22.28	23.25	5164400
2000-07-12	23.88	24.88	22.94	24.41	3138400
2000-07-13	24.38	24.98	24.03	24.72	1671600
2000-07-14	24.78	26.00	24.64	25.98	2091200
2000-07-17	26.00	26.94	25.69	26.75	2732400
2000-07-18	26.77	26.88	25.52	25.73	2845200
2000-07-19	25.41	25.72	25.06	25.20	1438800
2000-07-20	25.63	26.25	25.22	25.50	2189200
2000-07-21	25.44	25.44	24.69	25.05	1280400
2000-07-24	25.11	25.94	25.11	25.41	1023600
2000-07-25	25.41	25.41	23.72	24.67	2389600
2000-07-26	24.63	26.22	23.75	25.50	2162800
2000-07-27	25.53	25.75	25.27	25.61	1180000
2000-07-28	25.61	25.66	24.69	25.28	1142400
2000-07-31	25.30	25.38	24.75	25.23	1186000
2000-08-01	25.50	26.50	25.25	26.44	2114000
2000-08-02	26.44	27.63	24.75	25.00	2070400
2000-08-03	24.53	25.88	23.94	25.75	2341600
2000-08-04	25.38	27.09	25.38	26.78	2343200
2000-08-07	27.81	29.50	27.02	28.97	2612800
2000-08-08	29.13	30.06	28.09	28.39	2688000
2000-08-09	28.56	28.75	27.53	27.81	1415600
2000-08-10	27.81	28.13	27.13	27.25	1328000
2000-08-11	26.94	27.38	25.94	26.50	2288400
2000-08-14	26.59	26.88	26.41	26.75	1565200
2000-08-15	27.00	27.50	26.63	26.77	1434400
2000-08-16	26.50	27.00	26.50	26.69	808400
2000-08-17	26.69	27.19	26.31	26.94	1017200
2000-08-18	27.19	27.84	27.02	27.48	1095200
2000-08-21	27.44	28.47	27.31	27.94	1373200
2000-08-22	27.97	28.75	27.92	28.42	1766000
2000-08-23	28.44	29.72	28.00	29.47	870400
2000-08-24	29.47	29.47	28.44	28.44	1083200
2000-08-25	28.75	29.97	28.75	29.69	1345600
2000-08-28	30.06	31.88	30.00	31.38	1372000
2000-08-29	31.25	31.25	29.81	30.00	2268800
2000-08-30	29.88	30.75	29.63	30.47	1236000
2000-08-31	30.81	32.63	30.75	30.94	2326800
2000-09-01	32.00	32.75	31.77	32.22	1777200
2000-09-05	32.75	35.25	32.25	32.44	3888400
2000-09-06	32.38	33.88	31.81	32.58	2757200
2000-09-07	32.58	32.63	31.31	31.83	2062000
2000-09-08	31.88	32.25	31.50	31.95	1320400
2000-09-11	31.95	31.98	31.31	31.44	1785200
2000-09-12	31.44	31.72	30.73	30.94	1691200
2000-09-13	30.25	30.48	29.41	29.75	2150400
2000-09-14	29.75	30.50	29.25	29.98	2085200
2000-09-15	29.98	29.98	28.06	28.95	1961600
2000-09-18	28.50	28.69	23.50	24.71	7186400
2000-09-19	25.13	26.47	24.89	26.22	4908400
2000-09-20	26.22	27.25	26.19	26.25	2495600
2000-09-21	26.25	26.39	25.00	25.00	2943600
2000-09-22	25.19	28.25	25.19	26.91	3237600
2000-09-25	26.75	28.13	26.34	26.98	1728000
2000-09-26	27.00	28.06	27.00	27.78	1940000
2000-09-27	28.13	30.13	27.69	29.72	3417200
2000-09-28	29.94	30.63	29.06	29.78	2285200
2000-09-29	29.53	30.75	28.69	28.69	3240400
2000-10-02	29.00	30.03	28.84	29.66	2510800
2000-10-03	29.66	29.98	29.16	29.17	1958000
2000-10-04	29.69	29.94	29.38	29.72	1660800
2000-10-05	29.88	31.56	29.88	30.53	2122400
2000-10-06	30.75	32.38	30.53	31.13	2146000
2000-10-09	30.94	30.97	29.78	30.47	745200
2000-10-10	30.19	31.98	30.19	30.94	1548800
2000-10-11	30.81	32.88	30.44	32.38	1978400
2000-10-12	32.50	32.63	31.13	31.39	2344400
2000-10-13	31.00	31.25	30.02	30.44	2006000
2000-10-16	30.00	34.25	29.94	33.47	4117600
2000-10-17	33.47	35.00	32.75	32.77	2312000
2000-10-18	32.31	34.66	31.63	33.84	2733200
2000-10-19	33.91	34.84	33.50	34.19	1871200
2000-10-20	33.25	33.25	26.75	28.23	9498000
2000-10-23	28.38	28.38	24.13	24.89	7916400
2000-10-24	25.84	27.23	25.75	26.33	4793200
2000-10-25	26.28	27.06	26.25	26.48	1636400
2000-10-26	26.06	26.94	25.25	25.72	1198800
2000-10-27	25.72	25.81	22.25	22.63	3778800
2000-10-30	22.81	23.31	20.69	22.44	4653600
2000-10-31	22.88	24.75	22.88	24.06	3937600
2000-11-01	23.84	24.50	22.00	22.73	2972400
2000-11-02	22.80	24.44	22.50	24.05	1754000
2000-11-03	24.03	24.81	24.03	24.19	1551200
2000-11-06	23.69	25.34	23.69	24.55	2030000
2000-11-07	24.55	26.31	23.67	25.88	1913600
2000-11-08	25.88	28.67	25.69	28.50	3077600
2000-11-09	28.38	29.88	27.88	28.64	3266000
2000-11-10	28.44	28.75	27.73	28.22	2092800
2000-11-13	28.00	28.00	25.45	25.55	1894800
2000-11-14	26.03	26.75	24.44	26.28	2342400
2000-11-15	26.56	28.31	26.09	28.02	1831200
2000-11-16	28.00	28.69	26.56	27.22	1325600
2000-11-17	27.22	27.59	26.38	26.56	1063600
2000-11-20	26.13	26.92	24.06	24.22	2232000
2000-11-21	24.50	25.23	23.75	24.92	1130000
2000-11-22	24.50	25.41	23.56	25.41	1696000
2000-11-24	25.78	26.47	25.44	26.09	585200
2000-11-27	27.09	27.84	26.25	27.56	1516400
2000-11-28	27.22	27.41	26.20	26.38	1803600
2000-11-29	26.53	26.59	25.13	25.69	1116400
2000-11-30	25.69	28.50	25.25	28.09	1245200
2000-12-01	28.09	28.75	27.44	28.70	3324000
2000-12-04	28.50	30.50	28.44	30.00	1501600
2000-12-05	30.00	30.25	29.56	29.64	1309200
2000-12-06	29.38	31.47	29.20	30.19	1407200
2000-12-07	30.19	30.69	29.91	30.06	876800
2000-12-08	30.00	31.48	30.00	30.88	1526800
2000-12-11	30.13	32.41	29.63	31.23	1736000
2000-12-12	30.97	32.16	30.75	30.88	1503600
2000-12-13	30.56	31.81	30.56	31.53	1159600
2000-12-14	31.94	32.28	31.25	31.50	1173200
2000-12-15	31.75	31.98	30.08	31.88	1984400
2000-12-18	31.88	32.00	30.38	31.81	2159600
2000-12-19	31.78	31.78	30.25	30.56	1214400
2000-12-20	30.50	30.50	28.91	29.55	1128800
2000-12-21	29.58	31.00	29.22	30.80	1036000
2000-12-22	30.75	34.50	30.75	34.50	1652800
2000-12-26	34.03	34.38	32.38	32.72	1444000
2000-12-27	32.00	35.94	32.00	34.28	1775600
2000-12-28	34.38	36.56	34.25	35.77	1673200
2000-12-29	35.78	36.25	33.19	35.50	2508000
2001-01-02	34.75	34.75	32.75	33.73	2411200
2001-01-03	33.11	35.23	32.14	34.91	2812800
2001-01-04	34.28	34.30	27.84	28.50	4475600
2001-01-05	28.13	29.22	26.16	27.86	3949200
2001-01-08	27.69	29.45	27.69	28.94	2261600
2001-01-09	28.95	30.19	27.03	27.75	2907200
2001-01-10	27.38	29.48	27.38	28.78	1792400
2001-01-11	28.91	29.38	27.25	27.50	2279600
2001-01-12	27.50	27.94	25.72	25.83	2270800
2001-01-16	25.28	26.25	25.19	25.88	3854000
2001-01-17	26.25	27.53	23.92	24.22	4994800
2001-01-18	22.25	24.34	21.52	24.19	6434400
2001-01-19	24.20	24.94	23.69	24.55	2310400
2001-01-22	24.36	26.47	24.36	25.53	2308400
2001-01-23	26.09	26.81	25.50	26.53	1264400
2001-01-24	26.59	28.06	26.27	27.55	2059200
2001-01-25	27.50	27.88	26.73	27.45	1160800
2001-01-26	27.63	27.73	26.41	27.59	1906800
2001-01-29	27.26	27.38	26.63	27.00	972800
2001-01-30	27.00	28.41	26.69	27.46	1738000
2001-01-31	27.46	27.46	25.69	25.88	2624400
2001-02-01	25.88	26.91	24.69	24.72	2276800
2001-02-02	24.70	25.44	24.25	24.87	1963200
2001-02-05	24.40	25.93	24.39	25.48	1464400
2001-02-06	25.31	28.06	25.31	27.88	1950400
2001-02-07	27.44	28.63	27.19	28.24	1131200
2001-02-08	27.94	28.19	27.08	27.08	887200
2001-02-09	27.08	27.50	26.58	27.28	894400
2001-02-12	27.25	28.06	27.11	27.98	843600
2001-02-13	28.00	28.43	27.51	27.56	1309600
2001-02-14	27.75	27.88	26.28	27.10	1322800
2001-02-15	28.00	28.03	26.72	26.91	1656000
2001-02-16	26.75	27.37	26.55	26.84	652400
2001-02-20	26.78	27.00	26.30	26.85	1113600
2001-02-21	26.90	26.90	25.25	25.35	1243200
2001-02-22	25.56	25.69	24.22	24.75	1735200
2001-02-23	24.38	25.63	23.91	25.25	1309200
2001-02-26	25.13	27.55	24.99	26.64	1744000
2001-02-27	26.64	26.99	26.00	26.63	1010400
2001-02-28	26.57	27.63	26.13	26.35	1151200
2001-03-01	26.85	26.85	24.73	25.42	1432000
2001-03-02	25.42	26.42	24.94	25.50	1334000
2001-03-05	25.50	25.80	24.50	24.90	1020000
2001-03-06	25.50	25.56	23.68	24.25	1411600
2001-03-07	24.63	24.88	24.13	24.58	1549200
2001-03-08	24.13	24.37	23.23	23.50	1403600
2001-03-09	23.31	23.89	22.88	23.58	1179600
2001-03-12	23.00	23.31	21.30	21.59	2006400
2001-03-13	21.88	22.65	21.31	21.63	1641600
2001-03-14	21.44	23.54	21.25	22.23	1696800
2001-03-15	22.46	23.00	20.88	21.15	1932800
2001-03-16	21.18	21.69	20.44	20.94	1850800
2001-03-19	21.11	21.41	20.00	21.31	1560000
2001-03-20	21.38	21.79	20.53	21.13	1379200
2001-03-21	21.43	21.45	20.11	20.15	1171600
2001-03-22	19.88	20.04	18.30	19.76	2374000
2001-03-23	20.38	21.31	20.33	20.73	1795600
2001-03-26	21.00	21.44	20.71	21.16	1124800
2001-03-27	21.16	21.56	21.10	21.42	1962400
2001-03-28	21.15	22.10	21.00	21.85	1836000
2001-03-29	21.85	22.31	21.25	22.03	1626400
2001-03-30	22.25	22.64	22.13	22.22	1142800
2001-04-02	21.75	22.31	21.19	21.84	1758400
2001-04-03	21.84	21.84	21.23	21.59	1150000
2001-04-04	21.31	22.06	21.08	21.84	1474000
2001-04-05	22.33	22.81	21.53	22.72	1217600
2001-04-06	22.65	23.25	22.44	22.65	1042800
2001-04-09	22.93	23.15	22.38	23.02	746800
2001-04-10	23.25	24.00	22.69	23.58	1820400
2001-04-11	23.58	24.06	22.75	22.93	1212400
2001-04-12	22.88	23.75	22.88	23.55	718800
2001-04-16	23.44	24.41	23.31	23.95	1019600
2001-04-17	23.89	24.88	23.76	24.88	592400
2001-04-18	25.63	25.63	24.58	25.00	1650400
2001-04-19	25.00	25.73	24.76	25.73	1016000
2001-04-20	25.66	25.88	24.94	25.80	1166000
2001-04-23	25.75	25.96	25.03	25.50	1943200
2001-04-24	27.50	28.00	26.56	27.36	4102400
2001-04-25	27.36	29.00	27.36	29.00	2743200
2001-04-26	29.00	30.06	28.94	29.57	2078400
2001-04-27	29.93	30.31	29.06	29.73	1232400
2001-04-30	29.54	30.96	29.48	30.80	1729600
2001-05-01	30.75	30.89	30.19	30.88	1656800
2001-05-02	30.88	31.38	30.20	31.30	1453200
2001-05-03	30.56	30.56	29.38	29.95	2208000
2001-05-04	29.50	30.22	29.48	29.78	1398800
2001-05-07	29.98	30.25	29.45	29.68	700800
2001-05-08	29.88	30.10	28.95	29.28	964800
2001-05-09	29.26	29.73	28.25	28.55	1505600
2001-05-10	28.94	28.94	28.04	28.43	1050000
2001-05-11	28.43	29.21	28.18	28.68	914000
2001-05-14	28.81	28.87	28.20	28.63	685600
2001-05-15	28.50	29.07	28.37	29.06	1113200
2001-05-16	29.06	31.50	28.86	31.50	2402000
2001-05-17	30.94	32.38	29.81	32.07	2303200
2001-05-18	31.69	33.38	31.29	32.25	2833600
2001-05-21	32.25	32.38	30.75	31.23	1637600
2001-05-22	31.05	31.25	30.35	30.72	1197600
2001-05-23	30.72	30.93	30.18	30.58	795600
2001-05-24	30.58	31.34	30.58	30.89	1135600
2001-05-25	30.89	31.16	30.75	30.96	844400
2001-05-29	31.03	31.03	29.85	30.38	792000
2001-05-30	30.13	30.50	29.17	30.41	1241200
2001-05-31	30.42	31.38	30.14	30.90	1180800
2001-06-01	31.05	33.13	30.35	33.10	1487600
2001-06-04	33.10	35.08	31.88	32.25	1625600
2001-06-05	32.26	33.75	32.25	33.05	1463600
2001-06-06	32.80	33.11	31.52	31.73	1035000
2001-06-07	32.30	33.28	31.60	32.35	1035800
2001-06-08	32.45	32.45	31.73	32.15	464600
2001-06-11	32.43	33.13	32.10	32.82	1574200
2001-06-12	32.50	33.00	30.71	32.44	1367000
2001-06-13	32.00	32.45	30.75	31.45	701400
2001-06-14	31.00	31.44	30.58	30.80	553400
2001-06-15	30.45	32.00	30.45	31.50	1098400
2001-06-18	31.00	32.48	31.00	31.97	1021800
2001-06-19	32.00	33.10	31.94	31.99	1222400
2001-06-20	31.99	33.85	31.66	33.46	1308200
2001-06-21	34.50	36.50	34.13	36.00	3321800
2001-06-22	36.01	36.33	33.95	34.03	2089200
2001-06-25	34.08	35.73	34.08	35.51	1251000
2001-06-26	35.25	35.26	34.01	34.75	1325000
2001-06-27	34.80	35.73	34.55	35.46	994800
2001-06-28	36.00	37.45	36.00	37.08	1503600
2001-06-29	37.50	37.88	36.65	37.43	2052000
2001-07-02	37.75	37.75	35.78	36.50	1268400
2001-07-03	36.88	36.88	35.88	36.21	610200
2001-07-05	36.21	36.38	35.58	36.18	636400
2001-07-06	36.18	36.75	35.63	36.58	441600
2001-07-09	36.58	36.70	35.08	35.98	1016000
2001-07-10	35.58	35.59	34.53	34.70	968200
2001-07-11	34.58	35.48	33.00	34.68	2035400
2001-07-12	35.18	35.73	34.95	35.23	1062600
2001-07-13	35.28	36.00	34.50	35.02	1045600
2001-07-16	35.03	36.70	34.50	36.50	1068800
2001-07-17	35.99	37.38	35.78	37.04	980800
2001-07-18	36.91	37.35	35.75	36.57	798800
2001-07-19	36.95	37.48	36.13	36.26	972200
2001-07-20	36.56	37.19	35.95	36.95	837200
2001-07-23	37.08	37.36	35.88	36.29	610600
2001-07-24	32.50	34.45	32.30	33.50	4494200
2001-07-25	33.63	35.20	33.54	34.80	1465600
2001-07-26	34.80	34.80	33.76	34.35	1041000
2001-07-27	34.38	34.74	34.38	34.57	879200
2001-07-30	34.60	34.98	34.30	34.58	656000
2001-07-31	34.60	35.20	34.38	34.55	1223800
2001-08-01	34.48	34.55	33.00	33.50	1834600
2001-08-02	33.20	33.50	30.91	31.53	2521000
2001-08-03	30.63	32.10	30.35	31.70	1899200
2001-08-06	31.40	31.53	30.65	30.96	983400
2001-08-07	30.96	30.99	30.03	30.74	1731800
2001-08-08	30.69	31.85	30.40	31.02	1363000
2001-08-09	30.95	31.39	30.80	30.98	823600
2001-08-10	31.00	31.30	30.68	30.92	605000
2001-08-13	31.04	32.40	31.02	32.21	1818000
2001-08-14	32.09	32.75	31.85	32.20	1309400
2001-08-15	32.00	32.38	31.72	31.93	1726200
2001-08-16	31.70	31.78	30.78	31.51	766200
2001-08-17	31.39	31.58	30.25	30.73	972000
2001-08-20	30.75	31.63	30.71	31.50	1006000
2001-08-21	31.51	32.00	31.48	31.77	1224800
2001-08-22	31.70	32.37	31.70	32.27	1057000
2001-08-23	32.15	32.49	31.35	32.01	1118200
2001-08-24	32.22	32.61	32.13	32.37	1069800
2001-08-27	32.01	33.45	32.01	32.93	1049400
2001-08-28	32.90	33.05	32.11	32.17	891600
2001-08-29	32.05	32.15	31.27	31.50	1009800
2001-08-30	31.38	32.14	31.20	31.71	1104600
2001-08-31	31.84	31.99	31.29	31.33	872200
2001-09-04	31.30	32.48	31.12	32.01	846800
2001-09-05	31.94	32.43	31.51	31.86	754200
2001-09-06	31.13	31.50	30.73	31.24	1214400
2001-09-07	30.80	31.74	30.80	30.96	842400
2001-09-10	30.97	30.97	30.03	30.43	736600
2001-09-17	28.75	29.75	28.75	29.42	860600
2001-09-18	28.50	29.55	27.65	28.70	1449200
2001-09-19	28.50	29.35	26.87	28.10	1268800
2001-09-20	27.25	28.03	26.63	26.85	1307600
2001-09-21	24.55	25.38	24.05	24.50	3911200
2001-09-24	25.13	26.25	25.00	25.50	2311200
2001-09-25	26.00	27.24	25.85	27.13	2086600
2001-09-26	27.95	29.63	27.65	29.25	2396600
2001-09-27	29.25	31.03	29.00	30.94	1484200
2001-09-28	30.70	32.38	29.50	30.85	1664000
2001-10-01	30.40	30.69	29.38	29.50	1294800
2001-10-02	29.55	30.24	29.00	29.78	1167000
2001-10-03	29.73	31.15	29.50	30.78	973000
2001-10-04	30.51	31.43	30.00	30.07	892000
2001-10-05	29.00	29.32	28.35	29.01	1216200
2001-10-08	28.40	28.69	27.51	28.00	1186000
2001-10-09	28.00	28.61	28.00	28.11	722600
2001-10-10	28.35	29.28	28.26	28.96	875000
2001-10-11	29.44	29.70	28.28	28.32	948800
2001-10-12	28.33	28.78	27.80	28.49	1346000
2001-10-15	28.50	29.35	28.32	29.02	1133800
2001-10-16	29.40	30.07	29.26	29.30	844400
2001-10-17	29.80	29.80	28.65	29.08	1109400
2001-10-18	29.08	29.10	28.38	29.00	1339600
2001-10-19	30.88	31.94	29.61	31.68	3704600
2001-10-22	31.25	34.20	31.25	34.15	2989000
2001-10-23	34.15	35.00	33.00	33.48	2799400
2001-10-24	33.48	34.49	33.40	33.92	1547000
2001-10-25	33.93	34.49	33.38	33.98	1951600
2001-10-26	33.88	35.13	33.33	34.85	1527400
2001-10-29	34.98	35.45	34.53	35.08	1066600
2001-10-30	34.63	34.63	33.26	33.37	1349600
2001-10-31	33.50	33.97	32.55	32.69	1123800
2001-11-01	32.68	34.23	32.35	33.85	1414800
2001-11-02	33.75	33.95	33.48	33.51	1009200
2001-11-05	33.51	34.00	33.50	33.50	690800
2001-11-06	33.50	33.63	33.05	33.41	1266600
2001-11-07	33.16	33.37	32.75	33.08	922800
2001-11-08	33.08	33.25	31.11	31.25	2151000
2001-11-09	31.30	31.83	30.25	30.88	1673800
2001-11-12	30.93	31.00	30.05	30.84	1604800
2001-11-13	31.48	32.10	30.49	31.63	1585200
2001-11-14	32.20	32.24	31.05	31.51	945400
2001-11-15	31.51	32.29	31.48	31.50	891800
2001-11-16	31.58	31.80	31.25	31.25	690000
2001-11-19	29.95	30.88	29.66	30.72	6348000
2001-11-20	31.05	31.71	30.76	31.58	1868000
2001-11-21	31.75	32.70	31.70	32.20	2129400
2001-11-23	32.30	32.85	32.21	32.84	412400
2001-11-26	32.84	33.05	32.25	32.65	985200
2001-11-27	33.05	33.12	31.50	31.88	1331000
2001-11-28	31.63	32.30	30.88	31.11	2185200
2001-11-29	31.40	31.55	30.58	31.19	1553800
2001-11-30	31.25	31.70	30.15	30.88	1268600
2001-12-03	30.38	30.95	30.15	30.59	1076600
2001-12-04	30.98	31.28	30.78	31.26	1216200
2001-12-05	31.76	32.90	30.93	31.32	1868400
2001-12-06	31.70	33.00	31.46	32.29	1826400
2001-12-07	32.29	32.60	31.65	32.15	953000
2001-12-10	32.15	32.30	31.68	32.07	943000
2001-12-11	32.05	32.75	31.90	32.39	686800
2001-12-12	32.33	33.00	31.80	32.18	952000
2001-12-13	32.19	33.40	32.09	32.68	1389600
2001-12-14	33.00	33.48	32.24	33.36	940800
2001-12-17	33.35	34.00	33.21	33.81	890200
2001-12-18	33.81	34.46	33.70	34.35	965600
2001-12-19	34.30	34.48	34.09	34.27	1548400
2001-12-20	34.20	34.73	34.05	34.58	1240000
2001-12-21	34.50	34.95	34.38	34.95	1057000
2001-12-24	34.95	35.34	34.84	35.18	435600
2001-12-26	35.18	35.90	35.08	35.70	765000
2001-12-27	35.40	35.65	34.90	35.01	729800
2001-12-28	35.08	35.58	34.94	35.50	917800
2001-12-31	36.00	36.14	35.25	35.86	1613600
2002-01-02	35.75	35.75	34.20	34.73	1193000
2002-01-03	34.73	34.95	33.67	33.85	1075600
2002-01-04	33.98	34.50	33.65	34.18	911000
2002-01-07	34.18	34.23	33.78	33.85	754600
2002-01-08	33.85	34.09	33.20	33.93	715800
2002-01-09	33.88	34.40	33.28	33.38	762400
2002-01-10	33.38	34.05	33.30	33.81	717000
2002-01-11	33.81	34.95	33.78	34.66	982200
2002-01-14	34.63	35.32	34.45	34.98	880200
2002-01-15	35.00	36.11	35.00	36.01	1297000
2002-01-16	36.00	36.48	35.63	35.63	1278000
2002-01-17	35.83	35.95	35.41	35.60	960400
2002-01-18	35.60	36.73	35.59	36.45	1418000
2002-01-22	36.33	36.75	35.43	36.00	1035000
2002-01-23	35.89	36.45	35.66	36.11	1472800
2002-01-24	36.00	36.05	35.15	35.87	809400
2002-01-25	35.60	36.10	35.60	35.80	2213000
2002-01-28	35.80	36.13	35.23	35.38	816000
2002-01-29	35.00	35.19	34.13	34.80	3784800
2002-01-30	34.20	34.48	33.00	34.35	2837600
2002-01-31	34.35	34.80	34.20	34.65	1088000
2002-02-01	34.40	34.80	33.98	34.07	953200
2002-02-04	34.08	34.90	34.00	34.00	833600
2002-02-05	33.90	34.83	33.83	34.60	785400
2002-02-06	34.26	34.50	33.63	33.67	936000
2002-02-07	33.51	34.41	33.29	33.83	794400
2002-02-08	34.75	36.25	34.66	35.66	1904000
2002-02-11	35.79	36.51	35.38	35.86	1365200
2002-02-12	35.55	36.15	35.50	35.95	829400
2002-02-13	35.88	37.20	35.88	37.10	1259200
2002-02-14	37.10	37.43	36.80	37.38	960000
2002-02-15	36.88	37.31	36.75	36.94	1062600
2002-02-19	36.30	36.93	35.38	35.48	1274800
2002-02-20	35.40	36.03	35.33	36.03	762000
2002-02-21	35.90	36.65	35.55	36.18	1132000
2002-02-22	36.05	36.55	35.75	36.28	682400
2002-02-25	36.28	36.48	35.83	36.06	602000
2002-02-26	35.90	36.00	35.51	35.56	653600
2002-02-27	35.75	35.79	35.28	35.38	578800
2002-02-28	35.38	35.64	35.06	35.46	661400
2002-03-01	35.46	35.85	35.28	35.66	863400
2002-03-04	35.53	36.78	35.53	36.63	1404200
2002-03-05	36.68	37.38	36.50	36.78	1608000
2002-03-06	36.78	36.97	36.26	36.65	1184200
2002-03-07	36.85	36.89	36.26	36.51	530000
2002-03-08	36.51	36.73	36.05	36.30	1657800
2002-03-11	36.58	37.15	36.43	36.81	744600
2002-03-12	36.81	38.40	36.72	38.32	1378200
2002-03-13	38.44	39.50	38.13	39.14	1819800
2002-03-14	39.33	40.25	39.28	40.21	1695800
2002-03-15	40.21	40.85	40.10	40.63	1564200
2002-03-18	40.78	40.78	39.63	39.85	1289200
2002-03-19	39.95	40.00	39.15	39.43	1097400
2002-03-20	39.32	39.80	39.17	39.69	794800
2002-03-21	39.69	39.90	39.06	39.40	656800
2002-03-22	39.26	40.00	39.08	39.66	490400
2002-03-25	39.66	40.43	39.66	39.97	867800
2002-03-26	39.97	40.70	39.97	40.68	1042200
2002-03-27	40.98	41.90	40.93	41.78	1225000
2002-03-28	41.58	42.05	41.02	41.43	996800
2002-04-01	41.50	41.64	41.05	41.40	760800
2002-04-02	40.51	40.75	39.63	39.72	6214200
2002-04-03	40.25	40.76	39.75	40.33	3165200
2002-04-04	40.03	40.97	40.03	40.40	1494000
2002-04-05	40.63	41.32	40.63	41.25	1813000
2002-04-08	41.35	42.50	40.97	42.36	1708000
2002-04-09	42.75	43.10	42.20	42.96	2230600
2002-04-10	43.10	43.97	42.95	43.74	2231200
2002-04-11	43.75	44.63	43.56	44.50	2204600
2002-04-12	44.30	44.35	42.70	42.94	2180800
2002-04-15	43.06	43.38	42.30	42.85	1301000
2002-04-16	43.03	43.14	42.25	42.40	973800
2002-04-17	42.53	43.24	42.47	42.84	1105200
2002-04-18	42.97	43.63	42.88	43.33	1168200
2002-04-19	43.95	45.04	43.85	44.68	2533200
2002-04-22	44.26	44.26	43.03	43.03	1815800
2002-04-23	43.03	43.25	41.63	42.85	4072400
2002-04-24	42.93	44.63	42.65	44.25	2487800
2002-04-25	44.25	45.00	44.02	44.63	2319000
2002-04-26	44.63	45.93	44.63	45.53	1901200
2002-04-29	45.50	45.53	44.70	45.00	2061200
2002-04-30	44.53	46.04	44.53	45.95	1950200
2002-05-01	46.30	47.71	46.08	47.38	2913000
2002-05-02	47.62	47.80	47.19	47.40	1614800
2002-05-03	47.15	47.53	46.25	47.46	1803800
2002-05-06	47.46	47.94	46.97	47.34	1112200
2002-05-07	47.50	48.07	46.86	47.32	2374400
2002-05-08	47.88	47.88	45.70	47.27	2899200
2002-05-09	46.29	47.62	46.00	46.31	2143000
2002-05-10	46.44	47.62	46.44	46.97	1573600
2002-05-13	47.00	47.00	45.51	46.00	1664400
2002-05-14	46.13	46.13	44.77	45.43	2142400
2002-05-15	45.41	46.24	45.13	45.60	1389600
2002-05-16	45.64	45.94	44.93	45.01	1452200
2002-05-17	45.03	45.49	44.77	45.07	2484800
2002-05-20	45.07	45.07	43.80	44.00	1939200
2002-05-21	43.83	43.93	43.32	43.50	2970600
2002-05-22	43.50	43.65	42.75	43.02	1875800
2002-05-23	43.02	43.09	42.06	42.48	2981800
2002-05-24	42.48	43.25	42.40	42.48	2039000
2002-05-28	42.63	43.00	42.06	42.70	2120000
2002-05-29	42.82	43.38	42.60	42.86	2221000
2002-05-30	43.00	43.95	42.90	43.50	2942400
2002-05-31	43.65	44.00	43.41	43.71	1333000
2002-06-03	43.71	43.71	43.17	43.70	1573200
2002-06-04	43.25	43.83	43.25	43.35	2451800
2002-06-05	43.47	44.12	43.29	44.09	1881000
2002-06-06	44.20	44.55	43.86	44.38	1411800
2002-06-07	44.75	46.00	44.08	45.47	2085600
2002-06-10	45.47	46.50	45.32	45.95	1363200
2002-06-11	45.65	47.10	45.63	45.70	2276400
2002-06-12	45.65	45.84	44.36	44.61	2171800
2002-06-13	44.80	44.80	43.84	44.14	1816600
2002-06-14	43.83	44.32	42.93	44.12	1097000
2002-06-17	44.28	45.00	44.28	44.93	1028800
2002-06-18	44.85	45.78	44.85	45.40	1145600
2002-06-19	45.00	46.39	45.00	45.93	1612800
2002-06-20	45.93	46.38	45.53	45.65	1986600
2002-06-21	45.13	45.56	43.58	43.58	2105600
2002-06-24	43.58	43.80	41.63	42.86	2518600
2002-06-25	43.13	43.45	41.45	41.71	2768800
2002-06-26	40.25	42.87	40.25	42.81	2577000
2002-06-27	43.00	43.25	41.79	42.05	2651200
2002-06-28	42.25	43.50	42.13	43.03	2465800
2002-07-01	42.65	42.66	39.75	40.30	5638600
2002-07-02	40.00	40.01	36.50	37.51	8365000
2002-07-03	37.51	39.36	37.50	39.16	2923000
2002-07-05	39.50	39.87	39.30	39.50	780200
2002-07-08	39.45	40.38	39.26	39.30	2065000
2002-07-09	39.25	39.30	37.53	37.68	2851600
2002-07-10	37.63	37.85	35.63	36.00	3146000
2002-07-11	35.70	36.21	34.54	35.65	3793600
2002-07-12	35.83	37.00	35.25	36.03	3187200
2002-07-15	36.07	36.15	33.84	35.00	2604600
2002-07-16	34.50	35.10	34.00	34.25	3824200
2002-07-17	34.55	35.50	34.52	35.12	2674800
2002-07-18	35.03	35.04	32.47	32.54	3861600
2002-07-19	32.00	32.20	30.92	31.50	3469200
2002-07-22	31.00	31.30	28.96	29.71	5082800
2002-07-23	30.03	30.27	26.00	27.50	8918600
2002-07-24	26.75	31.11	26.00	30.79	5479800
2002-07-25	29.50	29.50	25.70	26.55	12707400
2002-07-26	27.15	27.51	25.65	26.08	5619800
2002-07-29	27.45	28.45	27.03	28.38	3916200
2002-07-30	27.88	28.89	27.15	28.42	4302800
2002-07-31	28.50	30.43	28.50	30.20	4111400
2002-08-01	30.20	30.40	29.23	30.21	4125600
2002-08-02	29.70	30.17	28.78	29.32	3333200
2002-08-05	29.34	29.34	27.85	27.95	3140800
2002-08-06	28.88	29.34	28.37	28.70	2392800
2002-08-07	29.25	29.53	28.32	29.30	1372400
2002-08-08	29.30	30.26	28.90	29.98	1764600
2002-08-09	29.38	29.76	28.20	29.06	2635800
2002-08-12	28.70	29.35	28.25	29.24	1264200
2002-08-13	29.20	29.43	28.35	28.41	1274400
2002-08-14	28.48	29.66	28.00	29.66	1756600
2002-08-15	29.85	30.35	29.30	29.79	1427200
2002-08-16	29.85	30.18	29.55	30.05	1986400
2002-08-19	30.45	31.00	30.31	30.68	2532400
2002-08-20	30.67	31.25	30.21	30.23	1719400
2002-08-21	30.60	30.68	30.01	30.28	1455200
2002-08-22	30.38	30.50	29.42	29.70	2389600
2002-08-23	29.70	30.01	29.18	29.20	1639000
2002-08-26	29.70	29.78	29.00	29.36	2280000
2002-08-27	29.36	29.49	28.46	28.63	2064400
2002-08-28	28.00	28.25	27.62	27.62	2680600
2002-08-29	27.28	28.43	27.15	28.43	2133000
2002-08-30	28.08	28.63	28.00	28.03	1788800
2002-09-03	27.63	27.68	26.75	26.95	1835200
2002-09-04	26.90	27.19	26.35	26.88	1749400
2002-09-05	26.75	27.47	26.45	27.12	2122000
2002-09-06	27.63	28.35	27.20	28.22	2065400
2002-09-09	28.15	28.31	27.76	28.26	835600
2002-09-10	28.23	28.40	27.68	28.00	1040000
2002-09-11	28.01	28.88	27.80	28.50	1578800
2002-09-12	28.49	28.49	27.79	27.95	1244600
2002-09-13	27.83	28.63	27.38	28.49	1304200
2002-09-16	28.38	29.78	28.30	29.63	2120600
2002-09-17	30.00	30.05	29.26	29.34	2813800
2002-09-18	28.68	29.68	28.68	29.52	1694800
2002-09-19	29.33	29.52	29.05	29.16	1134800
2002-09-20	29.16	29.16	28.24	29.11	2808600
2002-09-23	29.12	29.24	27.84	28.25	2606800
2002-09-24	27.90	29.35	27.68	29.21	4763600
2002-09-25	29.50	30.68	29.38	30.65	3522000
2002-09-26	30.95	31.83	30.70	31.50	3082400
2002-09-27	31.00	31.66	30.84	31.27	2218600
2002-09-30	30.75	31.33	30.18	30.77	1352600
2002-10-01	30.88	31.43	30.68	31.19	1495200
2002-10-02	31.07	32.00	30.78	30.78	2365400
2002-10-03	30.90	31.77	30.90	31.21	1363600
2002-10-04	27.50	28.25	25.50	27.74	14033400
2002-10-07	27.67	28.00	26.32	26.58	3629600
2002-10-08	26.60	26.70	24.55	25.36	6290800
2002-10-09	25.36	29.36	25.36	28.69	9263000
2002-10-10	29.25	30.20	28.75	30.20	3434200
2002-10-11	31.15	31.63	30.60	31.50	2694000
2002-10-14	30.85	31.57	30.83	31.28	1372400
2002-10-15	31.85	33.03	31.85	32.63	3546600
2002-10-16	32.63	32.63	31.50	31.83	1982800
2002-10-17	32.50	33.00	31.99	32.44	1878200
2002-10-18	32.18	33.50	31.75	33.09	2913000
2002-10-21	32.13	32.13	31.24	31.99	3462400
2002-10-22	31.50	32.45	31.50	31.91	1355800
2002-10-23	31.53	33.20	31.25	32.96	1846200
2002-10-24	32.96	33.21	32.46	32.58	1643800
2002-10-25	32.45	32.46	31.66	32.07	1534000
2002-10-28	32.48	32.48	30.05	30.31	3033800
2002-10-29	30.28	30.60	29.80	30.35	1749000
2002-10-30	30.58	31.67	30.49	30.75	1742200
2002-10-31	31.25	32.13	31.20	31.92	2931200
2002-11-01	31.82	32.47	31.52	32.43	1996200
2002-11-04	33.00	33.25	32.41	32.55	1969600
2002-11-05	32.55	32.55	31.05	31.50	1785000
2002-11-06	31.50	32.58	31.35	32.50	1524000
2002-11-07	32.13	33.15	32.11	32.73	1224400
2002-11-08	32.00	32.24	30.13	30.27	2754400
2002-11-11	30.27	30.98	29.77	29.85	1685200
2002-11-12	30.08	30.19	29.40	30.00	1411600
2002-11-13	29.99	30.40	28.05	29.13	6780000
2002-11-14	29.63	30.13	29.50	29.94	2240600
2002-11-15	29.94	30.90	29.88	30.75	1715600
2002-11-18	30.75	30.93	30.00	30.40	1852800
2002-11-19	30.41	30.41	27.76	28.42	6086800
2002-11-20	28.42	29.39	28.15	28.85	3729400
2002-11-21	28.86	29.23	27.95	28.18	2715200
2002-11-22	27.88	28.72	27.83	28.12	2055200
2002-11-25	28.25	28.29	27.22	27.35	2516400
2002-11-26	27.25	27.84	27.25	27.55	3962200
2002-11-27	27.73	27.96	27.45	27.68	2072200
2002-11-29	27.80	28.12	27.63	27.90	876800
2002-12-02	28.98	29.07	28.13	28.93	3378000
2002-12-03	28.86	29.36	28.63	28.96	1917400
2002-12-04	28.75	29.57	28.68	29.00	2088000
2002-12-05	30.53	30.73	29.80	29.95	6358000
2002-12-06	29.95	30.43	29.83	30.10	1785800
2002-12-09	29.91	30.52	29.63	29.63	2046800
2002-12-10	30.05	30.11	29.45	29.76	2392400
2002-12-11	29.71	30.03	28.93	29.50	31680200
2002-12-12	29.50	29.68	29.12	29.15	4106200
2002-12-13	29.15	29.30	28.63	28.78	2181000
2002-12-16	29.05	29.65	28.71	29.40	1726600
2002-12-17	29.40	29.70	29.05	29.09	2552200
2002-12-18	29.10	29.16	28.73	28.91	1518200
2002-12-19	28.91	29.34	28.75	28.93	1665400
2002-12-20	29.38	29.60	28.45	28.65	2807400
2002-12-23	28.70	29.54	28.65	29.54	1490000
2002-12-24	29.46	29.57	29.21	29.45	408400
2002-12-26	29.45	29.54	28.93	28.98	805000
2002-12-27	28.93	29.18	28.20	28.25	1112400
2002-12-30	28.28	28.53	27.80	28.50	1206000
2002-12-31	28.40	28.64	28.20	28.45	1101600
2003-01-02	28.60	29.50	28.43	29.50	1207800
2003-01-03	29.50	29.82	29.25	29.61	1445600
2003-01-06	29.74	30.45	29.70	30.28	1997200
2003-01-07	30.25	30.40	29.66	29.73	1497000
2003-01-08	29.61	30.13	29.51	30.03	1655600
2003-01-09	30.10	30.25	29.91	30.00	1871000
2003-01-10	29.58	29.75	29.38	29.42	2099000
2003-01-13	29.63	29.88	29.41	29.56	1740600
2003-01-14	29.56	29.56	29.00	29.30	1428600
2003-01-15	29.30	29.30	28.63	28.82	1466600
2003-01-16	28.90	29.27	28.82	29.08	969200
2003-01-17	29.08	29.70	28.97	29.59	1517600
2003-01-21	29.65	29.86	29.37	29.39	1122800
2003-01-22	29.39	29.58	29.20	29.29	811200
2003-01-23	29.43	30.13	29.43	29.95	1514200
2003-01-24	29.13	29.13	26.85	27.15	11538600
2003-01-27	26.40	26.95	26.00	26.33	4396000
2003-01-28	26.73	27.36	26.46	27.25	2941200
2003-01-29	27.13	27.31	26.70	27.18	1601400
2003-01-30	27.23	27.24	26.30	26.30	1501000
2003-01-31	26.37	26.95	26.37	26.89	2160000
2003-02-03	27.00	27.22	26.60	26.73	1734200
2003-02-04	26.79	26.79	26.00	26.28	1596400
2003-02-05	26.40	26.55	25.62	25.62	2081600
2003-02-06	25.65	26.22	25.65	26.11	2271800
2003-02-07	26.28	26.38	25.83	25.95	1003400
2003-02-10	25.88	26.17	25.55	25.90	1506400
2003-02-11	26.00	26.19	25.56	25.74	1056200
2003-02-12	25.69	25.78	24.98	24.99	1770000
2003-02-13	25.08	25.13	24.40	24.45	2341400
2003-02-14	24.54	24.60	23.68	23.99	5692200
2003-02-18	24.12	24.63	24.12	24.50	2720000
2003-02-19	24.50	26.01	24.50	25.97	4760000
2003-02-20	25.95	26.81	25.60	25.64	2395000
2003-02-21	25.50	26.43	25.27	26.41	2163000
2003-02-24	26.25	26.40	25.95	25.98	1871400
2003-02-25	25.33	26.95	25.00	26.73	5568200
2003-02-26	26.89	27.47	26.80	26.90	4818800
2003-02-27	27.13	27.20	26.61	26.68	6576400
2003-02-28	26.68	26.90	26.31	26.38	1858800
2003-03-03	26.63	26.75	26.22	26.26	2243400
2003-03-04	26.38	26.64	25.65	25.78	2649400
2003-03-05	25.78	26.24	25.63	26.10	1449800
2003-03-06	25.90	26.24	25.66	26.18	1778000
2003-03-07	25.75	26.23	25.69	26.23	1483800
2003-03-10	26.05	26.15	25.25	25.41	1456800
2003-03-11	25.47	25.70	25.34	25.48	1293800
2003-03-12	25.48	26.05	25.48	26.03	1963600
2003-03-13	26.28	26.76	25.80	26.75	2585600
2003-03-14	26.77	27.13	26.23	26.32	1725800
2003-03-17	26.29	27.66	26.22	27.55	1936000
2003-03-18	27.50	27.73	26.51	27.50	1496000
2003-03-19	27.50	27.65	27.14	27.35	1770000
2003-03-20	27.25	27.29	26.62	27.26	2299800
2003-03-21	27.43	28.80	27.30	28.58	3294200
2003-03-24	28.58	28.58	28.00	28.20	1524400
2003-03-25	28.13	29.73	28.13	29.38	2553400
2003-03-26	29.20	29.50	29.03	29.24	1869400
2003-03-27	29.24	29.70	28.84	29.59	1453600
2003-03-28	29.43	30.19	29.30	29.81	1960600
2003-03-31	29.75	30.25	29.45	29.85	1914800
2003-04-01	30.38	30.55	30.02	30.40	2386800
2003-04-02	30.60	31.35	30.60	31.08	1992400
2003-04-03	31.28	31.71	30.79	31.57	1842800
2003-04-04	31.58	31.61	30.24	30.27	2825600
2003-04-07	31.25	31.50	30.45	30.47	1974400
2003-04-08	30.50	30.72	30.07	30.11	1627600
2003-04-09	30.20	30.34	29.75	29.76	1851600
2003-04-10	29.76	29.79	29.23	29.52	1521400
2003-04-11	29.65	30.17	29.65	29.94	863000
2003-04-14	29.95	30.96	29.95	30.85	1677400
2003-04-15	30.63	30.63	28.91	29.38	5217600
2003-04-16	28.88	29.20	28.24	28.35	3737000
2003-04-17	28.36	29.45	28.35	29.28	1501000
2003-04-21	29.30	29.36	28.38	28.57	1855800
2003-04-22	27.88	28.40	27.57	28.25	5460400
2003-04-23	28.29	28.32	27.64	27.74	2480000
2003-04-24	27.74	28.63	27.73	28.35	1798600
2003-04-25	28.35	28.93	28.33	28.60	1654000
2003-04-28	28.60	28.60	28.08	28.32	1719200
2003-04-29	28.32	29.35	28.23	29.19	2595200
2003-04-30	29.19	30.05	29.01	29.88	2296800
2003-05-01	29.80	29.95	29.26	29.50	1864400
2003-05-02	29.50	30.13	29.13	30.13	1670000
2003-05-05	30.50	30.60	29.95	30.38	1450400
2003-05-06	30.38	30.78	30.13	30.65	1894400
2003-05-07	30.55	30.78	30.31	30.43	1707600
2003-05-08	30.00	30.20	29.65	29.76	1728200
2003-05-09	29.88	30.59	29.82	30.41	1145400
2003-05-12	30.41	31.00	30.02	31.00	1275600
2003-05-13	30.50	30.75	30.16	30.34	2044600
2003-05-14	30.43	30.50	30.21	30.42	1394000
2003-05-15	30.50	30.60	30.13	30.53	1310400
2003-05-16	30.50	30.67	30.29	30.61	1346000
2003-05-19	30.45	30.65	29.94	30.13	1279200
2003-05-20	30.13	30.39	29.73	29.98	1365000
2003-05-21	29.95	30.13	29.75	30.10	1171200
2003-05-22	30.10	30.22	29.86	30.00	1254200
2003-05-23	30.00	30.07	29.68	29.82	1059600
2003-05-27	29.78	30.75	29.70	30.70	1741400
2003-05-28	30.75	31.53	30.56	31.23	2698400
2003-05-29	31.19	31.48	30.91	31.06	1290800
2003-05-30	31.18	31.75	31.07	31.68	1607400
2003-06-02	31.84	32.95	31.84	32.72	2371600
2003-06-03	32.53	33.12	31.54	31.87	1376200
2003-06-04	31.90	32.07	31.50	31.63	2248000
2003-06-05	31.63	32.04	31.25	31.89	1762200
2003-06-06	31.93	32.83	30.39	30.96	3488000
2003-06-09	30.63	31.39	30.45	30.55	2182000
2003-06-10	30.68	31.28	30.62	31.25	2185400
2003-06-11	31.37	32.18	31.37	32.00	2528600
2003-06-12	32.29	32.37	30.81	31.15	2184400
2003-06-13	31.15	31.15	30.60	30.75	1387600
2003-06-16	30.80	32.40	30.80	31.65	2388200
2003-06-17	31.83	32.46	31.75	32.25	2556000
2003-06-18	32.25	32.75	31.69	32.46	2426600
2003-06-19	32.46	32.73	31.38	31.43	1265200
2003-06-20	31.50	31.93	31.25	31.57	1413200
2003-06-23	31.53	31.53	30.95	31.35	2012400
2003-06-24	31.35	31.97	31.35	31.76	1500600
2003-06-25	31.77	32.00	31.27	31.41	970600
2003-06-26	31.45	32.07	31.42	31.92	730400
2003-06-27	32.13	32.43	31.75	31.84	1151400
2003-06-30	31.95	32.24	31.90	31.90	1163600
2003-07-01	31.90	32.02	31.42	31.42	1547800
2003-07-02	31.42	32.67	31.42	32.54	1835800
2003-07-03	32.54	33.10	32.38	32.89	1463400
2003-07-07	33.08	33.96	33.08	33.92	2311000
2003-07-08	33.79	34.40	33.51	33.98	1934200
2003-07-09	33.98	34.63	33.90	34.24	1596200
2003-07-10	34.12	34.30	33.65	33.83	1066200
2003-07-11	33.00	33.65	32.69	33.51	2724200
2003-07-14	33.65	33.93	33.13	33.23	1460600
2003-07-15	33.60	33.60	32.83	33.03	1776400
2003-07-16	33.00	33.00	32.25	32.61	1783600
2003-07-17	32.61	33.05	32.57	32.68	1128600
2003-07-18	32.80	33.02	32.43	32.90	1205600
2003-07-21	32.95	33.12	32.14	32.22	1586600
2003-07-22	29.75	30.43	29.43	29.78	10962600
2003-07-23	29.85	29.93	28.88	29.17	5511600
2003-07-24	29.60	30.20	29.20	29.74	3570600
2003-07-25	29.65	30.06	29.24	29.39	3577800
2003-07-28	29.39	30.37	29.33	30.30	1940200
2003-07-29	30.31	30.78	29.92	30.43	2080000
2003-07-30	30.48	30.72	30.33	30.58	1279800
2003-07-31	30.64	30.75	29.88	29.88	2240800
2003-08-01	29.95	29.95	29.03	29.18	3125000
2003-08-04	29.18	29.35	28.45	29.19	2038200
2003-08-05	29.15	29.43	28.79	28.87	1996200
2003-08-06	28.87	29.00	28.21	28.62	2384200
2003-08-07	28.53	29.22	28.50	28.75	2193000
2003-08-08	29.10	29.49	29.00	29.09	1335400
2003-08-11	29.15	29.69	29.12	29.43	1108400
2003-08-12	29.43	29.63	29.03	29.52	1382000
2003-08-13	29.78	29.78	29.06	29.38	1553200
2003-08-14	29.49	29.57	29.24	29.30	1428000
2003-08-15	29.31	29.74	29.01	29.66	602000
2003-08-18	29.66	29.66	29.25	29.58	1306600
2003-08-19	29.38	29.56	29.31	29.49	1065000
2003-08-20	29.49	29.49	29.26	29.32	1052600
2003-08-21	29.50	29.69	29.38	29.56	1050000
2003-08-22	29.60	29.65	29.04	29.17	1215400
2003-08-25	29.05	29.23	28.91	28.91	723800
2003-08-26	28.72	29.25	28.57	29.16	1264200
2003-08-27	29.13	29.35	28.85	29.24	1047800
2003-08-28	29.14	29.55	29.03	29.53	1381800
2003-08-29	29.53	30.00	29.21	30.00	1414400
2003-09-02	30.00	30.20	29.75	30.14	1267600
2003-09-03	30.14	30.54	30.08	30.41	1048000
2003-09-04	30.41	30.92	30.14	30.90	1599400
2003-09-05	30.90	30.90	29.83	30.18	1636200
2003-09-08	30.23	30.63	30.13	30.39	990200
2003-09-09	30.39	30.39	29.84	29.97	1094200
2003-09-10	29.97	30.12	29.88	29.89	547400
2003-09-11	30.05	30.39	29.85	30.39	888000
2003-09-12	30.30	30.65	30.18	30.60	1393200
2003-09-15	30.60	30.61	29.89	30.28	1581200
2003-09-16	30.28	30.43	29.91	30.06	1605600
2003-09-17	30.18	30.21	29.95	29.99	1129000
2003-09-18	30.25	31.58	30.10	31.36	2935000
2003-09-19	31.36	32.27	31.34	32.00	2995600
2003-09-22	31.80	31.80	31.27	31.65	1434400
2003-09-23	31.63	31.65	30.70	30.80	2854800
2003-09-24	30.80	30.80	29.93	29.97	2202800
2003-09-25	30.00	30.56	30.00	30.09	1693200
2003-09-26	30.03	30.40	29.88	30.05	1340000
2003-09-29	30.18	30.30	29.82	30.26	1719200
2003-09-30	30.20	30.65	30.01	30.32	1099200
2003-10-01	30.45	30.75	30.30	30.72	1686800
2003-10-02	30.74	31.03	30.74	31.00	1131400
2003-10-03	31.25	31.53	30.86	30.91	2824200
2003-10-06	30.98	31.01	30.67	30.67	874000
2003-10-07	30.52	30.60	30.20	30.51	1047800
2003-10-08	30.57	30.82	30.41	30.50	816800
2003-10-09	30.48	30.98	30.28	30.56	1171400
2003-10-10	30.58	30.64	30.27	30.28	767800
2003-10-13	30.40	30.53	30.15	30.15	1533800
2003-10-14	30.25	30.50	30.19	30.19	1230600
2003-10-15	30.19	30.34	29.76	29.80	1201600
2003-10-16	29.80	30.49	29.80	30.29	1457200
2003-10-17	30.29	30.40	29.74	29.92	1247000
2003-10-20	30.00	30.35	29.86	30.25	1423400
2003-10-21	30.70	31.55	30.68	31.40	8210600
2003-10-22	31.40	32.68	31.00	32.00	4690600
2003-10-23	32.00	34.50	31.86	33.73	5364800
2003-10-24	33.63	34.17	33.25	34.17	3329400
2003-10-27	33.50	33.69	33.19	33.40	3013000
2003-10-28	33.44	33.95	33.33	33.75	1223800
2003-10-29	33.45	34.25	33.26	33.85	2065000
2003-10-30	33.95	34.33	33.67	33.82	2159800
2003-10-31	33.85	34.13	33.44	33.83	1068200
2003-11-03	33.74	34.25	33.71	34.18	2258800
2003-11-04	33.98	34.10	33.61	33.87	1749800
2003-11-05	33.87	33.87	32.78	33.35	2451200
2003-11-06	33.17	33.42	32.76	33.42	2411000
2003-11-07	33.32	33.36	33.02	33.18	1940600
2003-11-10	33.01	33.23	32.77	33.03	1918400
2003-11-11	33.03	33.50	32.94	33.48	1304600
2003-11-12	33.43	34.09	33.26	34.07	1037800
2003-11-13	34.00	34.95	33.96	34.73	1723200
2003-11-14	34.88	35.28	34.87	35.10	1917800
2003-11-17	35.03	35.79	34.71	35.67	2156800
2003-11-18	35.67	36.00	35.17	35.27	1703600
2003-11-19	35.25	35.55	35.19	35.51	1144200
2003-11-20	35.25	35.83	35.15	35.61	1273200
2003-11-21	35.61	35.87	35.29	35.80	1278400
2003-11-24	35.75	36.13	35.70	35.85	1590200
2003-11-25	35.85	36.48	35.68	36.23	1643800
2003-11-26	36.28	36.59	36.21	36.33	939600
2003-11-28	36.33	36.53	36.28	36.49	282000
2003-12-01	36.60	37.00	36.55	36.92	1493400
2003-12-02	36.92	37.50	36.73	37.06	1572800
2003-12-03	37.20	37.49	36.33	36.53	1622600
2003-12-04	36.61	36.61	36.02	36.27	802200
2003-12-05	36.26	36.36	35.55	35.83	1634400
2003-12-08	35.83	36.10	35.77	36.02	657000
2003-12-09	35.90	35.99	35.37	35.47	1336400
2003-12-10	35.62	35.62	35.25	35.37	569600
2003-12-11	35.47	36.41	35.47	36.26	796400
2003-12-12	36.15	36.42	35.86	35.89	1246800
2003-12-15	36.24	36.40	35.39	35.50	1000600
2003-12-16	35.50	35.63	34.93	35.10	1233400
2003-12-17	35.11	35.12	34.95	34.99	906800
2003-12-18	35.09	35.60	35.05	35.10	1115800
2003-12-19	35.05	35.23	34.43	34.50	2536600
2003-12-22	34.52	35.05	34.49	34.91	1038800
2003-12-23	34.95	34.95	34.73	34.88	723000
2003-12-24	34.85	35.04	34.77	34.93	417000
2003-12-26	35.06	35.24	35.00	35.15	198000
2003-12-29	35.23	35.91	35.18	35.86	767600
2003-12-30	36.04	36.78	35.94	36.48	1352600
2003-12-31	36.60	36.88	36.31	36.56	1060400
2004-01-02	36.56	36.74	36.06	36.13	683200
2004-01-05	36.48	36.50	35.94	36.25	832800
2004-01-06	36.18	36.52	36.08	36.51	834200
2004-01-07	36.55	36.95	36.45	36.82	1234800
2004-01-08	36.82	37.24	36.47	36.52	1016000
2004-01-09	36.43	36.80	36.25	36.54	817200
2004-01-12	36.54	36.87	36.41	36.80	704400
2004-01-13	36.73	36.91	36.46	36.76	1266000
2004-01-14	36.76	37.96	36.64	37.94	1216600
2004-01-15	37.94	38.60	37.65	38.39	852400
2004-01-16	38.39	38.45	38.01	38.41	1175600
2004-01-20	38.50	38.81	38.29	38.78	688200
2004-01-21	38.78	39.08	38.30	38.92	821200
2004-01-22	38.85	39.46	38.85	39.21	980000
2004-01-23	39.21	39.21	38.54	38.95	922400
2004-01-26	39.05	39.38	38.71	39.07	1339400
2004-01-27	41.00	41.76	40.55	41.41	4158400
2004-01-28	41.38	41.74	41.03	41.25	1521000
2004-01-29	40.33	41.64	40.30	41.58	2234800
2004-01-30	41.40	42.70	41.33	42.50	2275000
2004-02-02	42.50	42.50	42.02	42.21	2682800
2004-02-03	42.21	42.85	41.66	42.20	4185800
2004-02-04	41.99	42.92	41.99	42.71	2166600
2004-02-05	42.55	42.60	41.87	42.10	1456600
2004-02-06	41.93	42.50	41.60	42.45	1095200
2004-02-09	42.35	42.55	41.96	42.18	1178600
2004-02-10	42.19	42.64	41.98	42.52	918000
2004-02-11	42.52	42.94	41.99	42.62	1609600
2004-02-12	42.13	42.30	40.95	41.56	3008200
2004-02-13	41.25	41.69	41.19	41.37	1611600
2004-02-17	41.03	41.32	40.95	41.20	851400
2004-02-18	41.61	41.87	41.02	41.11	1082200
2004-02-19	41.00	41.07	39.79	39.86	1730400
2004-02-20	40.25	40.55	39.86	40.10	1211800
2004-02-23	40.50	40.50	39.89	39.98	824800
2004-02-24	39.78	40.28	39.63	40.08	857800
2004-02-25	40.00	41.15	39.90	40.93	1406000
2004-02-26	40.55	41.20	40.34	41.08	906600
2004-02-27	40.95	41.74	40.83	41.44	1310200
2004-03-01	41.44	41.44	40.61	40.90	1336000
2004-03-02	40.60	41.05	40.21	40.27	1167000
2004-03-03	40.27	41.00	40.08	40.95	1150600
2004-03-04	40.95	41.33	40.95	41.11	802200
2004-03-05	40.95	41.35	40.74	40.98	959200
2004-03-08	41.00	41.30	40.77	40.84	629000
2004-03-09	40.80	40.95	40.45	40.77	1029000
2004-03-10	40.88	41.48	40.88	41.29	1302400
2004-03-11	41.29	41.30	40.30	40.41	1436200
2004-03-12	40.48	41.08	40.33	40.90	955800
2004-03-15	40.88	41.18	40.68	41.06	1294000
2004-03-16	41.01	41.38	40.56	40.95	1142600
2004-03-17	41.00	41.18	40.63	41.11	2024600
2004-03-18	41.01	41.68	40.99	41.49	1583800
2004-03-19	41.40	41.41	41.01	41.18	1386200
2004-03-22	41.10	41.36	40.76	40.80	1545400
2004-03-23	40.99	41.45	40.80	41.10	1967000
2004-03-24	41.03	41.41	40.57	40.63	850400
2004-03-25	40.63	40.70	40.33	40.51	1190200
2004-03-26	40.45	41.18	40.45	41.05	718400
2004-03-29	41.07	42.00	41.07	41.77	1158000
2004-03-30	41.77	41.98	41.38	41.83	868600
2004-03-31	41.75	41.95	41.30	41.42	1209600
2004-04-01	41.47	41.57	41.08	41.25	906000
2004-04-02	41.53	41.68	41.08	41.25	800800
2004-04-05	41.28	41.80	41.13	41.68	969200
2004-04-06	41.65	42.10	41.31	41.58	670400
2004-04-07	41.58	41.80	41.39	41.75	470600
2004-04-08	41.89	41.95	41.57	41.78	491000
2004-04-12	41.90	42.15	41.78	42.05	1011200
2004-04-13	42.30	42.49	41.90	41.98	1256800
2004-04-14	41.76	42.26	41.38	41.69	875800
2004-04-15	41.60	41.70	40.63	41.00	1622200
2004-04-16	41.00	41.30	40.50	41.10	1081600
2004-04-19	41.00	41.15	40.78	40.88	912200
2004-04-20	40.90	41.62	40.83	41.00	984200
2004-04-21	41.00	41.58	40.83	41.18	1640400
2004-04-22	42.25	42.38	41.50	42.30	3143600
2004-04-23	42.37	43.25	42.11	43.08	1738400
2004-04-26	43.00	43.34	42.48	42.51	1496400
2004-04-27	42.13	42.76	42.13	42.34	1225400
2004-04-28	42.24	42.78	42.23	42.63	1110800
2004-04-29	42.63	42.75	42.01	42.18	988200
2004-04-30	42.18	42.33	41.95	42.18	1027800
2004-05-03	42.13	43.05	42.12	42.97	1267200
2004-05-04	42.68	42.93	42.33	42.58	1104000
2004-05-05	42.55	43.40	42.51	43.21	1210400
2004-05-06	43.00	43.28	42.56	43.00	1680400
2004-05-07	43.00	43.13	42.01	42.08	1241400
2004-05-10	41.90	42.23	41.15	41.42	1504000
2004-05-11	41.38	41.79	41.29	41.78	1122600
2004-05-12	41.88	41.93	40.45	41.24	1775200
2004-05-13	41.19	41.67	41.19	41.41	1154200
2004-05-14	41.25	41.64	41.04	41.37	802200
2004-05-17	41.01	41.34	40.65	41.05	938200
2004-05-18	41.04	41.25	40.88	41.10	718400
2004-05-19	41.13	41.30	40.81	40.88	1213000
2004-05-20	40.88	41.08	40.65	40.98	1550200
2004-05-21	41.15	41.50	41.06	41.20	1233200
2004-05-24	41.35	41.72	41.20	41.57	1330600
2004-05-25	41.61	42.59	41.51	42.49	1878400
2004-05-26	42.49	42.60	42.34	42.38	1604600
2004-05-27	42.50	42.99	42.45	42.84	1629000
2004-05-28	42.84	43.24	42.79	43.08	1033400
2004-06-01	43.00	44.00	42.98	43.85	1867600
2004-06-02	43.85	44.26	43.61	43.93	2135800
2004-06-03	43.98	44.50	43.85	44.04	2035200
2004-06-04	44.18	44.47	44.00	44.30	1078800
2004-06-07	44.43	44.48	44.15	44.15	891400
2004-06-08	44.16	44.20	43.76	44.00	1141000
2004-06-09	43.75	43.97	43.74	43.74	845800
2004-06-10	43.63	43.91	43.63	43.85	532400
2004-06-14	43.57	43.83	43.42	43.47	679200
2004-06-15	43.59	43.92	43.59	43.73	867800
2004-06-16	43.82	44.24	43.76	44.10	825600
2004-06-17	43.95	43.95	43.35	43.56	1114400
2004-06-18	43.45	43.91	43.35	43.68	577400
2004-06-21	43.68	43.75	43.05	43.15	688200
2004-06-22	42.90	43.79	42.66	43.66	1246200
2004-06-23	43.00	43.55	43.00	43.49	1589200
2004-06-24	43.63	43.86	43.42	43.51	582000
2004-06-25	43.44	43.65	43.26	43.65	812000
2004-06-28	43.00	43.00	41.51	42.04	3860600
2004-06-29	41.95	42.25	41.88	41.88	1660800
2004-06-30	41.65	42.48	41.64	42.48	1253600
2004-07-01	42.48	42.68	42.16	42.66	1189400
2004-07-02	42.33	42.39	41.94	42.15	753000
2004-07-06	42.28	42.28	41.68	42.00	958000
2004-07-07	41.93	42.73	41.93	42.46	1143600
2004-07-08	42.55	42.55	42.08	42.20	933800
2004-07-09	42.25	42.43	42.10	42.21	773800
2004-07-12	42.16	42.52	41.90	42.27	831800
2004-07-13	42.27	42.57	42.20	42.45	702400
2004-07-14	42.10	42.45	41.97	42.10	802000
2004-07-15	42.09	42.47	42.03	42.14	579000
2004-07-16	42.30	42.35	42.05	42.11	711800
2004-07-19	42.12	42.50	41.89	42.15	1211600
2004-07-20	42.20	42.25	41.90	42.20	723400
2004-07-21	42.08	42.08	40.78	40.89	2178800
2004-07-22	41.08	42.58	41.08	42.04	2444800
2004-07-23	42.09	42.16	41.75	41.78	894600
2004-07-26	41.61	41.80	40.88	40.96	1316200
2004-07-27	40.94	41.00	39.71	40.57	1966800
2004-07-28	40.40	40.97	40.16	40.85	1108800
2004-07-29	40.65	41.17	40.65	41.06	1420400
2004-07-30	41.06	41.26	40.83	41.04	857400
2004-08-02	41.00	41.68	40.82	41.54	1122000
2004-08-03	41.45	41.55	40.70	40.73	889000
2004-08-04	40.70	41.09	40.22	41.01	1023200
2004-08-05	40.95	41.39	40.70	40.73	648600
2004-08-06	40.70	40.71	39.55	39.69	1237000
2004-08-09	39.63	40.42	39.63	40.22	1343800
2004-08-10	40.22	40.94	40.22	40.85	926000
2004-08-11	40.64	41.47	40.49	41.42	1130800
2004-08-12	41.27	41.38	40.73	40.83	1270000
2004-08-13	40.83	41.33	40.83	41.19	1017000
2004-08-16	41.10	42.09	41.10	41.96	1610200
2004-08-17	41.97	42.38	41.91	42.24	1466000
2004-08-18	42.23	42.31	41.95	42.31	955000
2004-08-19	42.10	42.19	41.83	42.01	793400
2004-08-20	41.95	42.22	41.84	42.18	569600
2004-08-23	42.15	42.23	41.58	41.75	989800
2004-08-24	41.75	41.92	41.14	41.41	1275600
2004-08-25	41.30	41.36	41.10	41.27	1194200
2004-08-26	41.31	41.71	41.13	41.58	1129600
2004-08-27	41.78	42.50	41.70	42.33	1127400
2004-08-30	42.20	42.23	41.69	41.71	954800
2004-08-31	41.84	42.99	41.84	42.80	1568800
2004-09-01	42.80	43.50	42.70	43.38	1950200
2004-09-02	43.38	43.50	43.00	43.43	616600
2004-09-03	43.45	43.55	43.06	43.16	466600
2004-09-07	43.43	43.58	43.04	43.08	1100600
2004-09-08	43.07	43.07	42.38	42.55	1142800
2004-09-09	42.52	42.66	42.19	42.33	818800
2004-09-10	42.35	42.58	42.26	42.43	820400
2004-09-13	42.45	42.80	42.29	42.55	610400
2004-09-14	42.60	42.60	42.01	42.25	980800
2004-09-15	42.01	42.36	42.01	42.10	1112200
2004-09-16	42.15	42.45	42.15	42.37	546200
2004-09-17	42.28	42.40	41.98	42.13	976600
2004-09-20	42.13	42.21	41.98	42.10	643200
2004-09-21	42.15	43.01	42.03	42.80	978800
2004-09-22	42.65	42.90	42.38	42.72	775400
2004-09-23	42.63	42.85	42.43	42.66	575800
2004-09-24	42.73	43.29	42.60	43.20	883000
2004-09-27	43.11	43.36	42.97	43.15	732200
2004-09-28	43.28	44.07	43.14	43.79	1353400
2004-09-29	43.70	43.93	43.57	43.93	1169800
2004-09-30	43.93	44.20	43.75	44.11	1263600
2004-10-01	44.43	44.69	43.69	44.00	1403600
2004-10-04	44.00	44.25	43.77	43.87	876400
2004-10-05	43.83	44.21	43.67	44.06	711400
2004-10-06	44.00	44.05	43.49	43.81	835800
2004-10-07	43.88	43.88	43.37	43.38	493800
2004-10-08	43.37	43.71	42.98	43.14	687800
2004-10-11	43.14	43.38	43.07	43.10	321400
2004-10-12	42.95	43.26	42.88	43.21	449400
2004-10-13	43.21	43.25	42.40	42.57	687600
2004-10-14	42.58	43.21	42.34	42.36	555800
2004-10-15	42.58	43.00	42.16	42.67	789600
2004-10-18	42.57	43.17	42.30	43.12	567200
2004-10-19	43.08	43.09	41.59	42.32	1755200
2004-10-20	42.30	42.95	41.94	42.73	1020000
2004-10-21	42.55	42.96	42.26	42.72	768600
2004-10-22	42.80	43.25	42.68	42.73	783000
2004-10-25	42.38	42.88	41.58	42.54	1294600
2004-10-26	42.68	43.35	42.68	43.30	1020200
2004-10-27	43.03	43.89	43.03	43.80	1765200
2004-10-28	42.65	43.68	42.65	43.48	1388800
2004-10-29	43.25	43.78	43.25	43.77	1027800
2004-11-01	43.77	44.20	43.77	44.08	1233200
2004-11-02	44.05	44.21	43.85	43.93	1379800
2004-11-03	44.00	44.62	43.91	44.48	2047400
2004-11-04	44.48	45.13	44.41	45.00	1785400
2004-11-05	44.88	45.41	44.70	45.38	1434800
2004-11-08	45.12	45.40	44.97	45.05	948600
2004-11-09	45.23	45.80	45.00	45.63	1038200
2004-11-10	45.50	45.93	45.25	45.30	1196200
2004-11-11	45.44	45.74	45.26	45.68	1301400
2004-11-12	45.63	46.03	45.44	46.03	1294800
2004-11-15	45.80	46.56	45.80	46.48	1256800
2004-11-16	46.48	46.62	45.96	46.03	1169600
2004-11-17	45.99	46.10	45.48	45.52	1491400
2004-11-18	45.52	46.24	45.17	46.00	1566200
2004-11-19	46.03	46.09	45.43	45.73	1319000
2004-11-22	45.50	46.45	45.50	46.29	1261200
2004-11-23	46.15	46.29	45.55	46.15	1103000
2004-11-24	46.05	46.12	45.74	45.95	706400
2004-11-26	45.75	46.34	45.68	46.06	330800
2004-11-29	46.25	46.59	46.13	46.50	1011200
2004-11-30	46.35	47.05	46.29	46.88	1093200
2004-12-01	46.63	47.35	46.63	47.28	1028800
2004-12-02	47.01	47.47	46.90	47.18	794400
2004-12-03	47.13	47.41	47.00	47.34	1000800
2004-12-06	47.30	47.80	47.23	47.74	1283000
2004-12-07	47.70	47.70	46.68	47.01	1078200
2004-12-08	47.01	48.00	47.01	47.90	922000
2004-12-09	47.63	48.40	47.43	48.30	1069600
2004-12-10	48.30	48.41	47.81	48.07	1068200
2004-12-13	48.20	48.31	47.74	48.13	802800
2004-12-14	47.50	47.86	47.36	47.86	1091200
2004-12-15	47.88	47.88	46.97	47.17	2994600
2004-12-16	47.25	47.35	46.79	46.97	1038600
2004-12-17	46.65	47.44	46.64	47.07	1787000
2004-12-20	47.39	47.39	46.76	47.05	701800
2004-12-21	47.30	47.60	47.23	47.44	828800
2004-12-22	47.48	47.59	47.13	47.30	918400
2004-12-23	47.45	47.85	47.32	47.65	568400
2004-12-27	47.71	47.84	47.44	47.44	536000
2004-12-28	47.33	47.85	47.08	47.83	609000
2004-12-29	47.63	47.97	47.51	47.87	634800
2004-12-30	47.83	48.20	47.81	48.06	499400
2004-12-31	48.10	48.10	47.78	47.78	478000
2005-01-03	47.85	48.00	47.25	47.37	794200
2005-01-04	47.37	47.50	46.55	46.84	1031800
2005-01-05	46.84	46.84	46.17	46.20	1408000
2005-01-06	46.52	46.52	45.87	46.07	1601200
2005-01-07	46.38	46.43	45.59	45.71	1974600
2005-01-10	45.65	46.00	45.59	45.70	1521200
2005-01-11	45.74	45.82	45.16	45.35	1280400
2005-01-12	45.80	46.95	45.78	46.76	2523600
2005-01-13	46.87	47.48	46.19	46.24	1543400
2005-01-14	46.36	46.82	46.11	46.63	604200
2005-01-18	46.50	46.67	46.25	46.48	776400
2005-01-19	46.48	46.50	46.13	46.15	997400
2005-01-20	46.16	46.32	45.65	45.74	1135400
2005-01-21	45.74	45.99	44.82	45.00	1734000
2005-01-24	45.23	45.36	44.90	44.97	1280600
2005-01-25	45.08	45.18	44.32	44.51	1533000
2005-01-26	44.68	44.94	44.56	44.76	864800
2005-01-27	45.50	48.05	45.50	47.94	4022800
2005-01-28	47.65	47.89	46.90	47.32	1851400
2005-01-31	47.30	48.00	47.29	47.65	1360400
2005-02-01	47.68	48.31	47.52	48.25	1175600
2005-02-02	48.20	48.67	47.88	48.58	1116800
2005-02-03	48.32	48.67	48.12	48.63	816200
2005-02-04	48.63	49.73	48.60	49.61	1719200
2005-02-07	49.25	49.57	49.20	49.48	1170000
2005-02-08	49.33	49.42	49.05	49.28	1290000
2005-02-09	49.29	49.55	48.92	49.11	1242400
2005-02-10	49.35	49.78	49.13	49.76	1287600
2005-02-11	49.76	50.29	49.53	50.01	1254000
2005-02-14	49.63	49.93	49.60	49.74	1231800
2005-02-15	49.65	50.50	49.65	50.00	1438400
2005-02-16	49.83	49.98	49.35	49.83	1259600
2005-02-17	49.83	49.83	49.37	49.45	745000
2005-02-18	49.60	49.74	49.20	49.30	1226600
2005-02-22	49.00	49.15	48.33	48.57	1039400
2005-02-23	48.75	49.20	48.58	49.07	1006800
2005-02-24	49.08	49.59	48.87	49.48	703000
2005-02-25	49.28	50.10	49.28	49.72	1176800
2005-02-28	49.13	49.87	49.13	49.70	955600
2005-03-01	49.55	49.83	49.47	49.57	853800
2005-03-02	49.58	50.00	49.37	49.74	759000
2005-03-03	49.81	50.00	49.58	49.95	1260600
2005-03-04	50.03	50.31	49.67	50.14	1214000
2005-03-07	50.15	50.48	50.05	50.11	1468200
2005-03-08	50.10	50.23	49.78	50.00	823600
2005-03-09	50.00	50.02	49.52	49.72	996800
2005-03-10	49.73	50.00	49.56	49.83	599400
2005-03-11	49.88	50.12	49.62	49.69	609400
2005-03-14	49.65	50.00	49.65	49.85	853600
2005-03-15	49.84	50.21	49.56	49.73	804600
2005-03-16	49.50	49.74	49.10	49.35	766200
2005-03-17	49.35	50.34	49.27	50.10	1019600
2005-03-18	50.33	50.59	49.91	50.05	2491800
2005-03-21	50.05	50.45	49.94	50.23	1008200
2005-03-22	50.18	50.50	49.88	49.92	1017400
2005-03-23	50.00	50.28	49.78	50.07	854800
2005-03-24	50.13	50.25	49.90	49.94	712000
2005-03-28	50.13	50.58	49.91	50.35	658000
2005-03-29	50.51	51.38	50.51	50.88	1361600
2005-03-30	50.88	52.72	50.75	52.50	2026000
2005-03-31	52.45	52.95	52.06	52.57	1416600
2005-04-01	52.57	53.19	52.20	52.51	1375000
2005-04-04	52.25	52.51	51.74	52.04	1274800
2005-04-05	52.04	52.90	52.03	52.56	1121800
2005-04-06	52.60	52.81	52.33	52.48	835800
2005-04-07	52.50	53.01	52.33	52.91	743800
2005-04-08	52.93	53.08	52.68	52.71	503000
2005-04-11	52.71	53.03	52.55	52.90	582400
2005-04-12	52.80	53.36	52.45	53.13	950000
2005-04-13	53.28	53.50	52.36	52.59	1043400
2005-04-14	52.55	52.55	51.44	51.69	1304600
2005-04-15	51.69	52.37	51.60	51.72	1111600
2005-04-18	51.75	51.80	50.90	51.59	1025000
2005-04-19	51.59	52.55	51.49	52.43	962600
2005-04-20	52.38	52.42	50.58	51.18	981600
2005-04-21	51.60	52.26	51.10	51.84	945800
2005-04-22	51.80	52.46	51.42	51.90	847600
2005-04-25	51.98	52.63	51.83	52.53	835600
2005-04-26	52.28	52.82	52.18	52.47	910600
2005-04-27	52.25	53.17	52.22	52.64	845600
2005-04-28	52.25	52.60	51.95	52.09	628800
2005-04-29	52.16	53.00	52.16	52.90	939600
2005-05-02	52.97	53.59	52.65	52.92	1212600
2005-05-03	52.98	53.13	52.53	52.88	1912800
2005-05-04	52.90	53.70	52.88	53.39	1295600
2005-05-05	53.30	53.46	52.89	53.12	919400
2005-05-06	53.25	53.43	52.97	53.13	589200
2005-05-09	53.13	53.46	52.81	53.35	690600
2005-05-10	53.63	53.77	52.77	53.09	1083000
2005-05-11	53.09	53.36	52.45	53.24	722400
2005-05-12	53.34	53.50	52.60	52.83	648400
2005-05-13	53.00	53.00	52.00	52.64	878000
2005-05-16	52.64	53.43	52.56	53.33	826200
2005-05-17	53.00	54.06	52.88	53.95	1022000
2005-05-18	54.05	54.80	54.05	54.39	926200
2005-05-19	54.35	54.60	54.15	54.33	594800
2005-05-20	54.35	54.62	54.06	54.50	790200
2005-05-23	54.41	54.41	53.93	54.24	734600
2005-05-24	54.24	54.30	53.57	53.63	969000
2005-05-25	53.58	53.59	53.20	53.50	699000
2005-05-26	53.47	53.73	53.06	53.28	906800
2005-05-27	53.33	53.49	53.08	53.19	684200
2005-05-31	53.32	53.38	52.38	52.50	1852800
2005-06-01	52.45	53.17	52.13	52.89	733600
2005-06-02	52.83	53.22	52.66	53.00	503200
2005-06-03	53.00	53.41	53.00	53.22	544600
2005-06-06	52.90	52.98	52.45	52.71	1172400
2005-06-07	52.50	53.31	52.50	52.93	984400
2005-06-08	52.93	53.00	52.21	52.56	994800
2005-06-09	52.43	52.73	52.39	52.56	583400
2005-06-10	52.56	52.89	51.75	52.37	565000
2005-06-13	52.20	52.99	52.20	52.60	624800
2005-06-14	52.63	53.39	52.63	53.19	743600
2005-06-15	53.30	53.38	52.93	53.21	699200
2005-06-16	53.05	53.32	52.96	53.16	425200
2005-06-17	53.48	54.09	53.27	53.68	1021000
2005-06-20	53.60	53.79	53.40	53.65	595000
2005-06-21	53.72	54.03	53.22	53.65	891700
2005-06-22	53.69	53.90	53.20	53.60	863500
2005-06-23	53.60	53.98	53.21	53.50	910000
2005-06-24	53.51	53.51	52.96	52.97	770800
2005-06-27	52.98	53.04	52.51	52.85	533400
2005-06-28	52.90	53.70	52.90	53.61	722400
2005-06-29	53.67	53.74	53.31	53.43	565300
2005-06-30	53.53	53.90	53.18	53.27	430800
2005-07-01	53.27	53.31	52.51	53.10	506100
2005-07-05	52.83	53.90	52.44	53.65	721000
2005-07-06	53.44	53.74	52.76	53.23	698300
2005-07-07	52.85	53.22	52.23	52.94	758600
2005-07-08	52.95	53.07	52.62	53.00	363500
2005-07-11	53.20	53.24	52.67	52.98	584400
2005-07-12	53.13	53.22	52.61	52.80	436900
2005-07-13	52.80	52.81	52.03	52.44	965100
2005-07-14	52.74	52.95	52.31	52.43	561500
2005-07-15	52.44	53.16	52.25	52.81	535100
2005-07-18	52.48	53.25	52.47	52.95	719100
2005-07-19	53.19	54.45	53.19	53.39	843200
2005-07-20	53.15	53.25	51.57	52.20	1493200
2005-07-21	52.20	52.20	51.11	51.51	711500
2005-07-22	51.51	51.88	51.02	51.62	732700
2005-07-25	51.75	51.76	50.75	51.12	624600
2005-07-26	51.47	52.12	51.00	51.88	719000
2005-07-27	51.93	52.40	51.93	52.04	672700
2005-07-28	51.85	52.49	51.85	52.17	638600
2005-07-29	52.06	52.26	51.20	51.34	629800
2005-08-01	51.49	52.16	51.30	51.71	822000
2005-08-02	51.74	52.32	51.50	51.54	679400
2005-08-03	51.51	51.54	49.97	49.99	1975400
2005-08-04	49.70	50.00	47.68	47.96	3643600
2005-08-05	47.75	48.10	46.80	47.50	3303000
2005-08-08	49.13	50.25	48.75	49.21	2587700
2005-08-09	49.03	49.73	48.87	49.51	1359800
2005-08-10	49.46	50.45	49.25	50.20	2009300
2005-08-11	50.13	50.85	50.01	50.35	747700
2005-08-12	50.35	50.38	49.73	50.14	482700
2005-08-15	50.25	50.54	49.95	50.02	656000
2005-08-16	49.93	50.25	49.75	50.14	674500
2005-08-17	49.90	50.15	49.66	49.80	518500
2005-08-18	49.67	49.78	48.98	49.48	1425700
2005-08-19	49.97	50.46	49.85	49.98	1163400
2005-08-22	50.03	50.41	49.90	50.15	601000
2005-08-23	49.94	50.20	49.76	49.95	729600
2005-08-24	49.85	50.30	49.84	50.00	622900
2005-08-25	50.13	50.15	49.70	49.90	658300
2005-08-26	49.90	49.99	49.59	49.65	547000
2005-08-29	49.66	50.46	49.54	50.44	824200
2005-08-30	50.25	50.37	49.48	49.92	835200
2005-08-31	49.75	50.04	49.42	49.98	1074200
2005-09-01	49.97	50.44	49.75	50.20	911200
2005-09-02	50.22	50.61	50.02	50.26	596400
2005-09-06	50.49	50.81	50.30	50.81	519900
2005-09-07	50.74	50.83	50.39	50.66	544900
2005-09-08	50.25	51.24	50.07	50.93	1391000
2005-09-09	50.90	51.83	50.85	51.50	935900
2005-09-12	51.40	51.83	51.33	51.48	821200
2005-09-13	51.49	51.71	50.90	51.50	1127900
2005-09-14	51.45	51.46	50.77	50.95	707800
2005-09-15	50.99	51.20	50.32	50.45	1147700
2005-09-16	50.40	50.56	50.00	50.35	2012000
2005-09-19	50.40	50.45	49.90	50.19	736200
2005-09-20	50.19	50.60	49.95	50.13	777900
2005-09-21	50.00	50.18	49.64	49.77	1136000
2005-09-22	49.70	50.17	49.47	50.07	765300
2005-09-23	50.24	51.11	50.21	50.73	755200
2005-09-26	50.99	51.49	50.94	51.17	1936500
2005-09-27	50.83	51.45	50.67	50.94	1408800
2005-09-28	51.10	51.25	50.59	50.72	453000
2005-09-29	50.73	51.13	50.25	51.00	396100
2005-09-30	51.00	51.00	50.31	50.54	751500
2005-10-03	50.49	50.50	50.06	50.23	751200
2005-10-04	50.40	50.65	49.78	49.84	754400
2005-10-05	49.76	50.07	49.37	49.43	746500
2005-10-06	49.34	49.52	48.82	49.07	894000
2005-10-07	49.12	49.59	49.07	49.25	647200
2005-10-10	49.43	49.90	49.17	49.36	715900
2005-10-11	49.30	49.50	48.80	48.99	731000
2005-10-12	48.78	49.22	48.45	48.70	1319600
2005-10-13	48.68	48.74	48.00	48.41	612900
2005-10-14	48.41	49.27	48.25	49.10	1018800
2005-10-17	48.94	49.18	48.59	49.13	717700
2005-10-18	49.13	49.40	48.90	49.32	736400
2005-10-19	49.33	49.59	48.75	49.59	825700
2005-10-20	48.20	49.70	48.00	49.02	1852700
2005-10-21	49.05	49.06	47.41	47.45	2050000
2005-10-24	47.57	47.84	46.63	46.68	2445300
2005-10-25	46.71	47.01	45.98	46.00	2888600
2005-10-26	46.02	46.11	45.39	45.64	1843900
2005-10-27	45.66	46.13	45.00	45.74	1190300
2005-10-28	46.15	47.30	46.00	46.50	1387300
2005-10-31	46.41	46.88	46.00	46.71	1130100
2005-11-01	47.40	48.00	47.21	47.27	2271900
2005-11-02	47.50	47.78	47.30	47.60	1052600
2005-11-03	48.02	48.10	47.05	47.23	1336000
2005-11-04	47.35	47.80	47.26	47.70	1226000
2005-11-07	47.83	48.12	47.64	47.86	890200
2005-11-08	47.86	48.99	47.85	48.65	1562600
2005-11-09	48.77	48.99	48.30	48.46	764400
2005-11-10	48.64	49.43	48.40	49.25	995200
2005-11-11	49.00	49.45	48.65	49.22	568300
2005-11-14	49.03	49.03	48.14	48.21	1410600
2005-11-15	48.21	49.13	48.09	48.70	1097000
2005-11-16	48.57	49.04	48.42	48.77	714900
2005-11-17	49.00	49.24	48.60	49.15	834900
2005-11-18	49.50	49.54	48.80	49.16	781500
2005-11-21	49.07	49.97	48.99	49.77	898000
2005-11-22	49.51	50.35	49.48	50.24	801000
2005-11-23	50.22	50.46	49.92	50.03	465800
2005-11-25	50.95	50.95	50.01	50.40	246900
2005-11-28	50.41	50.69	50.00	50.12	780500
2005-11-29	50.13	51.13	49.51	50.78	933900
2005-11-30	50.85	50.89	50.08	50.09	788700
2005-12-01	50.40	51.11	50.32	51.04	818800
2005-12-02	50.55	50.82	50.01	50.79	537700
2005-12-05	50.35	50.48	49.84	50.24	661600
2005-12-06	50.07	51.27	50.07	50.79	703800
2005-12-07	50.60	50.65	49.75	50.03	644400
2005-12-08	49.98	51.16	49.80	50.86	1078100
2005-12-09	50.85	51.70	50.76	51.44	768400
2005-12-12	51.70	52.00	51.22	51.89	892700
2005-12-13	51.79	52.95	51.77	52.47	1424900
2005-12-14	52.44	52.77	52.20	52.51	721800
2005-12-15	52.60	52.60	51.92	52.17	613800
2005-12-16	52.18	52.75	51.93	52.08	601400
2005-12-19	51.80	51.90	51.55	51.69	577400
2005-12-20	51.65	52.72	51.65	52.31	659400
2005-12-21	52.30	52.73	51.96	52.16	548200
2005-12-22	52.19	52.50	52.13	52.41	392700
2005-12-23	52.55	52.97	52.29	52.39	410300
2005-12-27	52.39	52.76	51.79	51.96	369100
2005-12-28	52.15	52.15	51.62	51.79	345000
2005-12-29	51.89	52.03	51.72	51.86	269000
2005-12-30	51.70	51.72	51.41	51.48	442000
2006-01-03	51.63	51.82	50.64	51.33	706700
2006-01-04	51.40	51.84	51.24	51.54	755300
2006-01-05	51.50	51.75	51.40	51.61	484600
2006-01-06	51.99	52.14	51.67	52.01	812700
2006-01-09	51.94	52.04	51.37	51.96	726100
2006-01-10	51.94	51.94	50.56	50.92	1263100
2006-01-11	50.97	51.12	50.59	50.92	687100
2006-01-12	50.93	51.29	50.51	50.73	819000
2006-01-13	50.86	51.12	50.53	50.78	1397900
2006-01-17	50.90	51.42	50.90	51.28	690400
2006-01-18	51.28	52.18	51.24	51.64	752100
2006-01-19	51.90	51.95	51.12	51.17	987700
2006-01-20	51.05	51.12	50.18	50.40	1313500
2006-01-23	50.35	50.53	48.79	49.00	1851300
2006-01-24	48.95	49.99	48.95	49.59	1248300
2006-01-25	49.59	49.70	49.24	49.46	1246700
2006-01-26	51.12	51.27	50.23	50.55	2210800
2006-01-27	50.80	50.91	49.76	50.36	1526000
2006-01-30	50.35	50.36	49.00	49.52	1248500
2006-01-31	49.32	49.59	49.20	49.43	1493400
2006-02-01	49.25	50.16	49.23	50.09	1190100
2006-02-02	49.97	50.86	49.50	50.85	2810700
2006-02-03	50.50	51.19	50.45	50.67	1235000
2006-02-06	50.50	50.63	50.00	50.18	927400
2006-02-07	50.18	50.49	49.95	50.28	792300
2006-02-08	51.40	51.96	50.99	51.45	1776100
2006-02-09	51.60	52.25	51.37	51.85	1017800
2006-02-10	51.70	51.99	51.50	51.78	648000
2006-02-13	51.55	52.02	51.20	51.96	961700
2006-02-14	51.83	52.23	51.56	51.98	1052000
2006-02-15	51.85	52.67	51.80	52.48	760400
2006-02-16	52.63	53.17	52.54	53.10	1399700
2006-02-17	53.09	53.17	52.73	52.80	706900
2006-02-21	52.60	52.96	52.40	52.79	579000
2006-02-22	53.08	53.49	52.88	52.95	713700
2006-02-23	52.85	53.85	52.48	53.57	1123700
2006-02-24	53.32	53.32	52.37	53.06	718100
2006-02-27	52.90	53.35	52.74	52.92	483100
2006-02-28	52.62	53.09	52.41	52.87	1016700
2006-03-01	52.87	53.50	52.87	53.15	677300
2006-03-02	53.16	53.77	53.11	53.65	1015300
2006-03-03	53.40	54.33	53.34	53.77	848800
2006-03-06	54.00	54.16	53.22	53.54	729000
2006-03-07	53.54	54.10	52.68	53.10	868000
2006-03-08	53.10	53.53	52.85	53.10	931500
2006-03-09	53.10	53.36	52.71	52.83	531800
2006-03-10	52.84	53.03	52.68	52.80	902500
2006-03-13	52.95	53.09	52.20	52.44	823700
2006-03-14	52.37	52.68	52.24	52.28	1053000
2006-03-15	52.28	52.58	52.14	52.23	942600
2006-03-16	52.37	52.42	51.94	51.94	800100
2006-03-17	51.98	52.14	51.49	51.86	1463200
2006-03-20	52.08	52.25	51.79	51.91	922700
2006-03-21	51.98	52.04	51.44	51.72	1098400
2006-03-22	51.80	52.19	51.73	52.02	829600
2006-03-23	51.90	52.06	51.80	51.97	693300
2006-03-24	51.61	52.67	51.61	52.38	1034600
2006-03-27	52.38	52.71	52.20	52.33	750700
2006-03-28	52.15	52.42	51.84	52.05	688200
2006-03-29	52.05	52.15	51.76	51.88	710500
2006-03-30	51.69	51.90	51.33	51.59	844700
2006-03-31	51.50	51.66	51.26	51.30	730400
2006-04-03	51.60	51.62	50.89	51.20	1000000
2006-04-04	51.17	51.64	50.82	51.37	1028700
2006-04-05	51.36	51.36	51.12	51.28	653700
2006-04-06	51.18	51.18	50.37	50.73	583100
2006-04-07	50.75	51.06	50.01	50.25	621400
2006-04-10	50.21	50.28	49.65	50.09	612400
2006-04-11	50.19	50.40	49.50	49.75	901600
2006-04-12	49.95	50.33	49.83	49.91	582200
2006-04-13	49.91	50.11	49.46	49.73	659900
2006-04-17	49.63	49.92	49.26	49.48	539700
2006-04-18	49.62	50.60	49.62	50.45	1253500
2006-04-19	50.42	50.90	50.11	50.48	1629400
2006-04-20	56.90	56.94	54.45	55.19	3988500
2006-04-21	55.40	55.52	54.06	54.81	1608600
2006-04-24	54.75	55.43	54.70	54.87	1739100
2006-04-25	55.35	56.95	55.18	56.18	2227800
2006-04-26	56.10	56.14	55.38	55.87	811400
2006-04-27	55.88	56.33	55.17	55.77	1091500
2006-04-28	55.77	56.10	55.27	55.73	1309100
2006-05-01	55.68	55.72	54.67	54.79	1263300
2006-05-02	55.15	55.34	54.59	54.94	1048800
2006-05-03	54.69	55.24	54.46	55.11	1245500
2006-05-04	55.04	55.97	54.83	55.59	1226800
2006-05-05	55.65	56.93	55.65	56.70	1820000
2006-05-08	56.58	56.90	56.28	56.46	711300
2006-05-09	56.58	57.65	56.57	57.48	2040900
2006-05-10	57.48	58.80	57.48	58.37	2157200
2006-05-11	58.37	58.37	57.19	57.70	1610500
2006-05-12	57.70	58.62	57.39	57.90	1861700
2006-05-15	57.91	58.65	57.75	58.42	1348500
2006-05-16	58.42	59.00	58.06	58.65	1351900
2006-05-17	58.59	58.94	58.17	58.64	1377600
2006-05-18	58.64	58.86	57.98	58.03	1622500
2006-05-19	58.03	58.20	57.29	57.53	1548400
2006-05-22	56.70	57.35	56.14	57.07	1387700
2006-05-23	57.30	57.75	57.01	57.10	1110000
2006-05-24	57.10	57.10	55.87	56.49	1118500
2006-05-25	56.68	57.24	56.40	56.96	658600
2006-05-26	57.02	57.14	56.08	56.24	1083900
2006-05-30	56.30	56.50	55.73	55.84	846100
2006-05-31	55.70	56.22	55.10	55.74	1478800
2006-06-01	55.80	57.02	55.76	56.81	1633900
2006-06-02	56.80	57.56	56.70	57.21	1136500
2006-06-05	57.05	57.15	56.79	56.92	688000
2006-06-06	57.02	57.39	56.81	57.30	1260900
2006-06-07	57.29	57.44	56.86	56.95	1336100
2006-06-08	57.15	57.61	56.81	57.18	1118400
2006-06-09	57.05	57.18	56.25	56.93	922900
2006-06-12	57.15	58.36	56.71	56.71	1185900
2006-06-13	56.72	57.50	56.44	57.10	1266400
2006-06-14	57.05	57.70	56.74	57.62	1154000
2006-06-15	57.94	57.99	56.37	57.75	1497100
2006-06-16	57.65	58.22	57.27	57.31	1161800
2006-06-19	57.50	57.53	57.01	57.25	768800
2006-06-20	57.22	57.54	57.03	57.36	1129800
2006-06-21	57.36	58.87	57.25	58.46	1415400
2006-06-22	58.47	58.79	57.84	58.01	861500
2006-06-23	57.95	58.27	57.54	57.95	776000
2006-06-26	58.13	58.49	57.90	58.27	1006600
2006-06-27	58.00	60.00	58.00	59.53	2144400
2006-06-28	59.90	60.21	59.00	59.32	1189500
2006-06-29	59.27	59.75	58.75	59.52	1235100
2006-06-30	59.72	60.35	59.62	59.92	1161000
2006-07-03	59.40	60.15	59.14	60.05	390400
2006-07-05	59.96	60.56	59.53	60.31	1248600
2006-07-06	60.50	61.54	60.50	60.94	1265600
2006-07-07	60.95	61.34	60.69	60.87	596400
2006-07-10	61.00	61.37	60.64	60.64	834400
2006-07-11	60.64	60.81	59.89	60.05	1284100
2006-07-12	60.05	60.38	59.79	60.12	1062100
2006-07-13	60.15	60.15	59.03	59.26	1033600
2006-07-14	59.06	59.11	57.74	58.00	1483100
2006-07-17	57.95	58.67	57.69	58.50	1031700
2006-07-18	58.64	59.09	58.44	58.83	769300
2006-07-19	58.91	59.98	58.91	59.27	736200
2006-07-20	59.17	59.75	59.01	59.12	948900
2006-07-21	59.35	60.09	59.12	59.85	1294100
2006-07-24	61.00	62.24	60.52	61.26	1998700
2006-07-25	60.10	61.48	59.85	61.12	1698600
2006-07-26	60.25	60.98	60.25	60.30	1155500
2006-07-27	60.25	60.41	59.13	59.51	935600
2006-07-28	59.63	59.95	58.89	59.41	1176500
2006-07-31	59.50	60.42	59.34	60.12	908000
2006-08-01	60.06	60.47	59.75	60.21	575800
2006-08-02	60.27	61.00	60.27	60.65	834800
2006-08-03	60.68	61.12	60.60	60.84	779900
2006-08-04	61.30	61.50	60.99	60.99	692100
2006-08-07	61.05	61.56	60.90	61.39	756700
2006-08-08	61.50	61.79	61.14	61.23	583800
2006-08-09	61.45	62.00	61.09	61.18	562700
2006-08-10	61.01	62.10	60.83	61.95	745300
2006-08-11	61.93	61.99	61.38	61.59	566300
2006-08-14	61.90	62.10	61.56	61.95	937800
2006-08-15	62.35	62.93	62.25	62.57	1477300
2006-08-16	62.50	62.98	62.20	62.66	914700
2006-08-17	62.40	63.12	62.34	62.71	1025400
2006-08-18	62.78	62.98	62.31	62.50	795900
2006-08-21	62.50	62.78	62.26	62.42	457100
2006-08-22	62.33	63.89	62.33	63.31	1007100
2006-08-23	63.31	63.45	62.73	63.05	583100
2006-08-24	63.05	63.74	63.05	63.55	590300
2006-08-25	63.35	63.80	62.94	63.50	422000
2006-08-28	63.56	64.20	63.31	64.02	788500
2006-08-29	64.10	64.44	63.96	64.22	1621000
2006-08-30	64.15	64.69	64.00	64.06	1032900
2006-08-31	64.30	64.45	63.63	64.28	693800
2006-09-01	63.50	63.75	62.49	62.82	1370200
2006-09-05	62.82	63.03	62.19	62.54	1236300
2006-09-06	62.54	62.96	62.33	62.64	1021800
2006-09-07	62.75	63.00	62.22	62.61	642800
2006-09-08	62.69	63.52	62.69	63.14	810100
2006-09-11	63.10	63.14	62.59	62.72	900500
2006-09-12	62.60	63.15	62.56	63.01	981400
2006-09-13	63.08	63.38	62.58	62.73	769200
2006-09-14	62.73	63.00	62.23	62.32	613000
2006-09-15	62.55	63.17	62.50	62.64	1238400
2006-09-18	62.34	62.64	61.52	61.78	1009500
2006-09-19	61.75	62.26	61.60	61.70	1344600
2006-09-20	61.75	62.20	61.60	62.00	1036300
2006-09-21	61.99	62.25	61.62	61.94	632100
2006-09-22	61.99	62.40	61.89	62.13	650700
2006-09-25	62.21	62.30	61.72	62.00	1165000
2006-09-26	62.00	62.90	61.94	62.67	910400
2006-09-27	62.53	62.60	61.95	62.26	702900
2006-09-28	62.26	62.30	61.75	61.97	496000
2006-09-29	62.00	62.20	61.16	61.16	1044700
2006-10-02	61.06	61.11	60.42	60.90	975800
2006-10-03	53.60	54.37	49.64	50.00	25427300
2006-10-04	50.00	50.59	49.14	50.25	8456800
2006-10-05	50.25	51.25	50.25	50.90	4951000
2006-10-06	51.48	52.04	51.23	51.30	3682500
2006-10-09	50.76	50.80	49.95	50.13	2873900
2006-10-10	49.63	50.08	49.51	49.74	3390500
2006-10-11	49.45	50.11	49.32	49.88	2409900
2006-10-12	49.52	49.63	48.59	48.70	3320600
2006-10-13	48.65	49.63	48.65	49.36	2224400
2006-10-16	49.15	49.81	49.12	49.81	1774400
2006-10-17	49.70	50.10	49.44	49.85	2481200
2006-10-18	49.98	50.44	49.64	50.00	3679100
2006-10-19	50.95	51.31	50.25	51.29	3109300
2006-10-20	51.50	51.94	51.42	51.44	2067800
2006-10-23	51.42	51.50	50.77	50.83	1470500
2006-10-24	50.80	50.83	50.28	50.47	1845200
2006-10-25	50.47	50.52	49.32	49.63	2659400
2006-10-26	49.52	49.81	49.01	49.25	2638600
2006-10-27	48.85	49.89	48.77	49.70	2063600
2006-10-30	49.85	50.20	49.50	49.52	1373400
2006-10-31	49.52	50.01	49.52	49.74	1585100
2006-11-01	49.74	50.20	49.25	49.55	1906400
2006-11-02	49.78	50.14	49.50	49.61	2172700
2006-11-03	49.80	49.98	49.52	49.56	1933800
2006-11-06	49.60	50.27	49.60	50.11	1361600
2006-11-07	50.15	51.10	50.15	51.08	2288900
2006-11-08	51.08	51.08	50.14	50.90	1869700
2006-11-09	50.90	51.53	50.16	50.29	1900700
2006-11-10	50.35	50.60	50.14	50.32	1014800
2006-11-13	50.50	51.30	50.43	51.22	1227100
2006-11-14	51.43	52.49	51.43	52.47	2897500
2006-11-15	52.50	53.40	52.29	53.19	1919100
2006-11-16	53.60	53.66	53.19	53.56	1574300
2006-11-17	53.35	53.43	52.75	53.36	1171700
2006-11-20	53.32	53.47	52.22	52.80	1646700
2006-11-21	52.81	52.87	51.82	52.00	1500000
2006-11-22	52.16	52.99	52.12	52.61	1496800
2006-11-24	52.61	52.63	52.19	52.24	328400
2006-11-27	52.20	52.25	51.11	51.35	2188600
2006-11-28	51.35	51.36	50.54	50.77	1925300
2006-11-29	50.94	51.53	50.85	51.39	1308100
2006-11-30	51.59	53.23	51.55	53.17	1935600
2006-12-01	53.18	53.19	52.50	52.79	1090700
2006-12-04	52.77	53.40	52.77	53.06	769000
2006-12-05	53.45	53.45	52.87	53.29	659100
2006-12-06	53.29	53.74	53.25	53.63	949700
2006-12-07	53.53	54.03	53.13	53.13	827500
2006-12-08	53.13	53.41	52.55	53.29	918200
2006-12-11	53.20	54.00	52.93	53.79	1161600
2006-12-12	53.89	54.20	53.00	53.40	1273800
2006-12-13	53.47	53.59	52.38	52.54	1229500
2006-12-14	52.69	53.37	52.44	52.46	1175200
2006-12-15	52.46	52.76	51.82	52.26	1567900
2006-12-18	52.47	52.72	51.62	51.88	1123700
2006-12-19	51.80	52.16	51.34	51.78	1132600
2006-12-20	51.80	52.86	51.60	52.60	911900
2006-12-21	53.00	53.42	52.96	53.07	836400
2006-12-22	53.08	53.37	52.90	53.07	724100
2006-12-26	53.07	53.34	53.00	53.21	402900
2006-12-27	53.31	53.70	53.31	53.58	568900
2006-12-28	53.36	53.45	53.00	53.33	630900
2006-12-29	53.47	53.51	52.91	53.00	501900
2007-01-03	52.80	52.84	50.49	51.49	2677600
2007-01-04	51.50	51.91	51.35	51.84	917600
2007-01-05	51.73	51.74	51.25	51.34	1280900
2007-01-08	51.25	51.79	51.06	51.70	836400
2007-01-09	51.60	51.71	51.38	51.60	1220500
2007-01-10	51.40	51.69	51.17	51.24	1069500
2007-01-11	51.24	51.62	50.42	50.78	2051900
2007-01-12	50.53	50.89	50.10	50.14	2999800
2007-01-16	50.00	50.20	49.51	49.78	2242700
2007-01-17	49.51	49.90	48.82	49.02	4375000
2007-01-18	49.50	50.27	49.19	50.11	2601800
2007-01-19	50.25	50.79	50.11	50.65	2210900
2007-01-22	50.78	51.00	50.03	50.03	2561300
2007-01-23	49.98	50.34	49.40	50.74	1828700
2007-01-24	50.20	51.22	50.11	51.38	2376700
2007-01-25	50.50	51.70	49.08	51.30	11127000
2007-01-26	51.39	51.80	51.15	51.44	4438300
2007-01-29	52.36	52.91	52.10	52.27	4424800
2007-01-30	52.80	52.90	52.37	52.63	2979300
2007-01-31	52.63	52.69	52.22	52.48	2068900
2007-02-01	52.60	53.20	52.30	53.06	3077600
2007-02-02	53.20	53.46	53.00	53.35	1827800
2007-02-05	53.18	53.25	52.52	52.70	2709700
2007-02-06	52.85	53.08	52.31	52.70	1994900
2007-02-07	52.90	53.00	52.51	52.93	1399600
2007-02-08	53.01	53.02	52.37	52.41	1886300
2007-02-09	52.60	52.64	52.16	52.19	1524000
2007-02-12	52.19	52.44	52.05	52.26	718331
2007-02-13	52.26	52.50	52.23	52.35	700969
2007-02-14	52.36	52.88	52.25	52.68	934012
2007-02-15	53.00	54.29	52.89	53.92	2526500
2007-02-16	53.50	53.50	52.73	52.85	2653600
2007-02-20	52.67	53.24	52.62	52.70	1224300
2007-02-21	52.60	52.82	52.37	52.42	1254700
2007-02-22	52.50	52.95	52.50	52.73	1038000
2007-02-23	52.60	52.73	52.24	52.37	825900
2007-02-26	52.40	52.45	51.80	51.88	1043574
2007-02-27	51.40	51.61	50.30	50.96	2049000
2007-02-28	51.00	51.38	50.83	51.01	1953400
2007-03-01	51.52	52.02	49.51	51.07	3590800
2007-03-02	51.00	51.10	49.92	49.92	2636900
2007-03-05	48.75	49.51	48.75	49.25	2677800
2007-03-06	49.50	49.70	49.22	49.31	1533400
2007-03-07	49.28	49.41	48.87	49.03	1735000
2007-03-08	49.30	49.95	49.29	49.80	2138100
2007-03-09	49.95	50.24	49.52	49.72	1277100
2007-03-12	49.62	49.79	49.07	49.31	1029600
2007-03-13	49.16	49.23	48.63	48.75	1251200
2007-03-14	48.60	48.89	48.07	48.73	1275000
2007-03-15	48.77	49.35	48.70	49.14	900800
2007-03-16	49.18	49.35	48.96	48.97	992700
2007-03-19	49.30	49.90	49.24	49.65	783700
2007-03-20	49.60	49.83	49.38	49.49	1068497
2007-03-21	49.47	49.63	49.02	49.43	1177600
2007-03-22	49.20	49.60	48.96	49.07	1673963
2007-03-23	49.05	49.35	48.86	48.98	995900
2007-03-26	49.04	49.75	48.95	49.72	1512700
2007-03-27	49.78	49.81	49.34	49.65	1061600
2007-03-28	49.48	50.00	32.86	49.67	1386200
2007-03-29	49.96	50.09	49.47	49.92	2266408
2007-03-30	50.08	50.38	49.76	49.87	1504711
2007-04-02	49.67	50.20	49.67	50.08	1114300
2007-04-03	50.08	51.19	50.08	51.07	1822800
2007-04-04	50.97	51.34	50.77	51.17	1242500
2007-04-05	51.26	51.61	51.17	51.30	889500
2007-04-09	51.30	51.44	51.08	51.25	735800
2007-04-10	51.25	52.25	51.25	52.22	1573400
2007-04-11	52.34	52.48	51.97	52.03	1481700
2007-04-12	51.97	53.08	51.88	52.78	2415600
2007-04-13	53.75	54.75	53.62	54.31	4109600
2007-04-16	52.50	52.75	51.41	51.69	5670850
2007-04-17	51.59	52.11	50.37	50.60	3603890
2007-04-18	50.61	51.38	50.31	51.37	2353312
2007-04-19	50.07	51.30	49.50	50.40	3671500
2007-04-20	51.00	51.00	49.76	49.97	2047534
2007-04-23	49.96	49.97	49.07	49.60	2610600
2007-04-24	49.60	49.74	49.18	49.48	1860833
2007-04-25	49.60	49.69	49.30	49.47	1253200
2007-04-26	49.80	50.70	49.52	50.20	2976800
2007-04-27	49.85	50.13	49.38	49.51	1403037
2007-04-30	49.49	49.49	48.78	48.89	1154510
2007-05-01	48.87	49.09	48.31	48.62	1735650
2007-05-02	49.09	49.57	48.95	49.06	1542450
2007-05-03	49.25	49.48	48.47	48.60	1304280
2007-05-04	48.67	49.22	48.67	48.92	1251800
2007-05-07	49.50	49.50	48.98	49.26	715292
2007-05-08	49.26	49.26	48.82	48.99	671500
2007-05-09	49.00	49.31	48.66	49.22	1615100
2007-05-10	49.23	49.83	49.00	49.01	1520754
2007-05-11	48.87	49.29	48.82	49.19	1011156
2007-05-14	49.05	49.57	48.93	49.50	1007400
2007-05-15	49.50	50.01	49.02	49.14	1618235
2007-05-16	49.14	49.54	48.68	48.96	1194020
2007-05-17	48.76	48.84	48.08	48.17	1675770
2007-05-18	48.18	48.74	48.08	48.53	1535400
2007-05-21	48.65	49.00	48.55	48.73	1008800
2007-05-22	48.71	48.78	48.20	48.30	1088800
2007-05-23	48.30	48.82	48.26	48.60	1697800
2007-05-24	48.61	48.87	47.98	48.30	1378300
2007-05-25	48.18	48.83	48.15	48.83	925900
2007-05-29	48.83	49.00	48.27	48.30	1215800
2007-05-30	48.31	48.62	48.25	48.62	1535825
2007-05-31	48.59	49.13	48.44	49.02	2312400
2007-06-01	49.15	49.24	48.77	49.00	1237421
2007-06-04	49.35	49.55	48.90	49.30	1087700
2007-06-05	49.23	49.42	48.79	48.89	1305900
2007-06-06	48.70	48.76	48.30	48.65	2013000
2007-06-07	49.75	51.16	49.61	50.93	4389477
2007-06-08	50.99	51.84	50.95	51.50	2450300
2007-06-11	51.50	51.57	50.43	51.19	1865175
2007-06-12	51.19	51.37	51.01	51.24	1298800
2007-06-13	51.25	51.57	50.68	51.57	877400
2007-06-14	51.60	51.78	51.36	51.50	1019700
2007-06-15	51.72	51.80	50.73	51.57	1243500
2007-06-18	51.51	52.27	51.50	51.99	1128900
2007-06-19	51.96	52.33	51.96	52.18	1541300
2007-06-20	52.18	52.20	51.68	52.00	1647900
2007-06-21	52.01	52.33	51.61	51.76	1696500
2007-06-22	51.35	51.56	50.70	51.25	1992500
2007-06-25	51.44	51.74	51.17	51.29	1002400
2007-06-26	51.50	51.71	51.10	51.29	1634000
2007-06-27	51.10	52.57	51.05	52.40	2102800
2007-06-28	52.40	52.50	51.89	52.12	881800
2007-06-29	52.13	52.19	51.41	51.65	1566400
2007-07-02	51.63	51.75	51.39	51.55	829200
2007-07-03	51.76	51.82	51.52	51.57	540700
2007-07-05	51.60	56.98	51.36	55.00	6894850
2007-07-06	54.69	56.90	54.14	56.06	5030546
2007-07-09	55.03	55.21	53.41	53.98	3159390
2007-07-10	53.93	55.07	53.56	53.84	1981200
2007-07-11	53.89	54.66	53.58	54.51	1572100
2007-07-12	54.50	54.83	54.04	54.67	1025800
2007-07-13	54.67	55.52	54.64	55.25	1852400
2007-07-16	54.89	55.05	54.22	54.53	861100
2007-07-17	54.49	55.27	54.30	54.79	1075100
2007-07-18	54.40	54.64	53.54	54.17	1151900
2007-07-19	54.26	55.53	53.82	54.01	1531203
2007-07-20	54.15	55.09	53.83	54.02	1826800
2007-07-23	53.95	53.98	52.29	52.80	2412100
2007-07-24	56.45	58.15	55.69	56.42	5917800
2007-07-25	56.82	57.30	55.56	56.02	2153700
2007-07-26	55.09	56.15	54.91	55.87	3774500
2007-07-27	55.50	56.75	55.10	55.41	2955800
2007-07-30	54.70	55.88	53.76	55.81	2523400
2007-07-31	55.65	55.92	55.01	55.47	2480600
2007-08-01	55.01	56.50	54.85	55.95	2364595
2007-08-02	55.61	56.50	55.53	55.96	2446400
2007-08-03	55.96	56.87	55.32	55.46	2350100
2007-08-06	55.69	56.75	55.56	56.32	1788400
2007-08-07	56.21	56.71	55.86	56.61	1444400
2007-08-08	56.70	58.00	56.44	57.21	1944800
2007-08-09	56.99	57.32	56.01	56.85	1743600
2007-08-10	56.59	57.05	55.36	55.96	2039600
2007-08-13	56.01	56.04	54.29	54.86	1596000
2007-08-14	54.92	55.30	54.12	54.25	1066200
2007-08-15	53.38	54.88	53.37	53.67	1510900
2007-08-16	53.42	54.23	52.15	53.44	2359200
2007-08-17	54.32	54.42	53.00	54.12	1268200
2007-08-20	54.07	55.13	54.05	54.43	1058800
2007-08-21	54.20	54.67	53.94	54.36	853800
2007-08-22	54.60	55.08	54.08	54.89	991300
2007-08-23	55.00	55.22	54.68	54.78	645400
2007-08-24	54.75	55.36	54.69	55.28	656100
2007-08-27	55.33	55.53	54.55	54.55	985800
2007-08-28	54.30	54.80	54.05	54.14	778200
2007-08-29	54.14	55.07	54.02	55.04	1045500
2007-08-30	54.65	55.11	54.53	54.67	1056300
2007-08-31	54.82	55.30	54.43	54.75	820500
2007-09-04	54.93	55.24	54.25	54.83	688100
2007-09-05	54.60	55.85	54.44	55.77	998400
2007-09-06	55.70	55.89	55.30	55.59	858800
2007-09-07	55.10	55.49	54.50	54.67	721400
2007-09-10	56.85	56.85	52.50	54.51	672600
2007-09-11	54.35	55.21	54.31	55.16	933700
2007-09-12	55.10	55.75	54.89	55.22	592600
2007-09-13	55.45	55.78	55.42	55.53	674400
2007-09-14	55.44	55.87	55.27	55.53	452200
2007-09-17	55.30	55.55	54.83	55.45	491200
2007-09-18	55.50	56.00	55.18	55.93	730800
2007-09-19	55.93	57.06	55.70	56.24	1483300
2007-09-20	56.47	56.86	55.95	56.00	582600
2007-09-21	56.55	56.86	56.00	56.66	960300
2007-09-24	56.57	58.00	56.26	56.64	1523600
2007-09-25	57.56	57.84	56.41	57.65	1707800
2007-09-26	57.95	58.63	57.80	58.33	1049400
2007-09-27	58.53	58.60	57.76	58.13	531600
2007-09-28	58.05	58.52	57.64	57.77	706600
2007-10-01	58.09	58.23	57.50	57.67	961095
2007-10-02	56.79	57.89	56.78	57.19	752190
2007-10-03	57.03	57.25	56.52	56.79	901600
2007-10-04	56.82	56.92	56.13	56.50	1019600
2007-10-05	56.71	56.98	56.22	56.82	766500
2007-10-08	56.86	57.70	56.86	57.18	586100
2007-10-09	57.20	57.55	56.95	57.37	433400
2007-10-10	57.35	57.66	57.11	57.36	564400
2007-10-11	57.40	57.57	56.66	57.00	1068800
2007-10-12	56.90	57.22	56.75	57.12	431040
2007-10-15	56.51	56.74	55.19	56.58	956538
2007-10-16	56.43	56.43	55.75	55.88	767100
2007-10-17	56.05	56.82	55.96	56.39	660300
2007-10-18	56.25	56.46	55.85	55.94	536400
2007-10-19	55.75	56.61	55.68	55.81	1564900
2007-10-22	55.47	55.86	54.97	55.64	928600
2007-10-23	55.64	57.21	55.30	56.91	1795100
2007-10-24	55.65	56.25	54.09	54.25	3205800
2007-10-25	54.17	55.60	52.10	54.72	3660400
2007-10-26	55.10	55.10	53.88	54.34	1142900
2007-10-29	54.39	54.51	53.30	53.74	1308300
2007-10-30	53.66	53.72	53.01	53.14	1352700
2007-10-31	53.27	53.50	52.33	53.18	1780400
2007-11-01	52.89	53.29	52.62	52.77	1452400
2007-11-02	52.83	53.28	52.36	53.28	1269300
2007-11-05	53.29	53.49	52.87	53.19	770947
2007-11-06	52.95	53.34	51.91	53.23	1799418
2007-11-07	52.72	53.59	52.68	52.72	1198000
2007-11-08	52.77	53.66	52.55	53.55	1185045
2007-11-09	53.03	54.33	52.95	53.87	1175700
2007-11-12	53.55	54.89	53.55	54.38	1033993
2007-11-13	54.62	54.87	54.11	54.87	1179200
2007-11-14	55.09	55.40	54.43	54.80	1203832
2007-11-15	55.00	55.34	54.27	54.48	1476000
2007-11-16	54.74	54.85	54.40	54.53	1059001
2007-11-19	54.25	54.72	54.04	54.40	813730
2007-11-20	54.81	54.82	53.88	54.31	857836
2007-11-21	52.68	54.13	52.68	53.56	1303600
2007-11-23	53.81	54.00	53.31	53.92	470051
2007-11-26	53.81	54.46	53.03	54.02	918221
2007-11-27	54.19	54.99	54.04	54.74	1080415
2007-11-28	55.04	55.70	54.74	55.48	1632149
2007-11-29	55.38	55.49	54.95	55.22	917929
2007-11-30	55.77	55.77	54.93	55.06	1196975
2007-12-03	54.69	55.08	54.44	54.69	760275
2007-12-04	54.56	54.85	54.56	54.74	606900
2007-12-05	55.22	55.40	54.88	55.26	833100
2007-12-06	55.24	55.27	54.60	55.05	717355
2007-12-07	54.98	54.98	54.25	54.40	1168700
2007-12-10	54.44	54.60	53.83	54.20	1516086
2007-12-11	54.39	54.70	54.09	54.15	1429170
2007-12-12	55.47	55.47	53.78	54.11	969451
2007-12-13	54.32	54.32	53.53	53.90	752950
2007-12-14	53.75	53.95	53.54	53.54	741780
2007-12-17	53.40	53.55	52.91	53.00	762100
2007-12-18	53.28	53.28	52.77	53.06	887601
2007-12-19	53.06	53.21	52.50	52.82	797092
2007-12-20	52.86	53.19	52.85	53.02	756200
2007-12-21	53.25	53.55	52.94	52.94	1479400
2007-12-24	53.26	53.26	52.51	53.06	482645
2007-12-26	53.19	53.79	53.00	53.56	723900
2007-12-27	53.54	53.54	52.91	53.15	684154
2007-12-28	53.03	53.49	52.81	52.92	477624
2007-12-31	52.90	53.18	52.76	52.90	615475
2008-01-02	52.97	52.97	51.71	51.96	1526400
2008-01-03	51.97	52.22	51.78	52.11	1073800
2008-01-04	51.73	52.19	51.48	51.48	1193925
2008-01-07	51.68	51.93	51.39	51.65	1228400
2008-01-08	51.64	51.77	51.27	51.34	1731800
2008-01-09	51.23	53.20	51.07	53.13	1704953
2008-01-10	53.01	54.50	53.00	53.97	1823500
2008-01-11	53.74	54.17	53.50	53.81	855500
2008-01-14	54.13	54.24	53.39	53.66	868400
2008-01-15	53.11	53.49	52.20	52.22	1691700
2008-01-16	52.02	53.15	52.02	52.69	1228729
2008-01-17	52.74	52.74	51.60	51.67	1435746
2008-01-18	52.12	52.15	51.06	51.66	1152175
2008-01-22	49.88	52.01	48.07	50.86	1891980
2008-01-23	50.21	50.44	48.99	49.73	1774600
2008-01-24	50.19	50.33	48.96	49.09	1734994
2008-01-25	49.46	49.58	48.64	49.02	1234227
2008-01-28	48.77	49.71	48.77	49.70	887819
2008-01-29	50.08	50.26	49.50	49.97	851945
2008-01-30	50.19	50.76	49.76	50.05	998258
2008-01-31	49.40	49.80	48.83	49.25	1579454
2008-02-01	49.19	50.61	49.11	50.61	1388200
2008-02-04	50.62	50.64	49.99	49.99	614450
2008-02-05	49.32	50.46	49.32	50.30	1151344
2008-02-06	50.54	50.54	49.81	50.06	1258997
2008-02-07	49.85	51.16	49.85	50.42	2101456
2008-02-08	50.06	50.58	50.01	50.32	1804380
2008-02-11	50.18	50.46	49.93	50.19	761575
2008-02-12	50.20	51.09	50.00	50.84	1256990
2008-02-13	51.13	51.15	50.38	50.59	741563
2008-02-14	50.37	50.69	50.02	50.32	1075400
2008-02-15	50.36	51.18	50.28	51.18	916579
2008-02-19	51.53	51.75	50.62	50.62	1561217
2008-02-20	50.78	52.16	50.50	52.16	1759660
2008-02-21	50.00	50.58	48.31	48.31	6619940
2008-02-22	48.41	49.14	46.43	46.53	6448016
2008-02-25	46.47	47.96	46.35	47.78	2863095
2008-02-26	47.74	48.88	47.59	48.43	2058762
2008-02-27	48.08	48.87	47.87	47.97	1323205
2008-02-28	47.72	48.30	47.50	47.88	1447306
2008-02-29	48.86	48.86	47.51	47.67	1724349
2008-03-03	47.50	47.79	46.98	47.51	993173
2008-03-04	47.04	47.94	47.04	47.71	1163150
2008-03-05	47.66	48.34	46.40	47.08	2201795
2008-03-06	46.94	47.00	46.40	46.40	1092839
2008-03-07	46.06	46.57	45.87	46.08	1303445
2008-03-10	45.86	46.67	45.86	46.20	1465134
2008-03-11	46.46	47.19	45.77	47.19	2211040
2008-03-12	47.20	47.76	46.63	46.92	1116436
2008-03-13	46.17	46.86	45.10	46.34	1158300
2008-03-14	46.34	46.59	45.29	45.71	1587500
2008-03-17	45.01	45.75	44.33	44.33	1808394
2008-03-18	44.83	46.36	44.14	46.31	1905647
2008-03-19	46.69	46.99	45.09	45.09	1945630
2008-03-20	44.99	45.55	44.25	44.97	2054284
2008-03-24	45.06	45.65	44.81	45.47	1014363
2008-03-25	45.42	46.22	44.86	45.65	1399787
2008-03-26	45.50	45.64	43.65	45.06	1016802
2008-03-27	45.28	45.86	45.10	45.55	1114400
2008-03-28	45.76	46.03	45.34	45.79	1066988
2008-03-31	45.68	45.68	44.98	45.27	1865450
2008-04-01	45.48	47.05	45.22	47.05	1223179
2008-04-02	47.32	47.32	46.65	46.98	973800
2008-04-03	46.99	47.00	46.34	46.74	799772
2008-04-04	46.70	46.70	45.84	46.26	743700
2008-04-07	46.59	46.63	45.49	45.58	931100
2008-04-08	45.35	46.15	45.08	45.53	1100698
2008-04-09	45.58	47.11	45.58	46.65	1740600
2008-04-10	46.53	46.88	46.38	46.65	1129175
2008-04-11	46.20	46.76	45.98	46.04	649789
2008-04-14	46.17	46.17	45.11	45.69	950352
2008-04-15	45.89	46.50	45.74	46.08	1022805
2008-04-16	46.36	46.39	45.78	46.32	580272
2008-04-17	46.35	46.49	45.95	46.22	671409
2008-04-18	46.34	46.58	45.34	45.62	1759294
2008-04-21	47.40	49.56	47.00	49.12	3965724
2008-04-22	48.98	48.98	48.08	48.30	1971410
2008-04-23	48.39	49.04	48.13	48.70	1247363
2008-04-24	48.49	49.05	47.55	48.72	1202131
2008-04-25	48.85	49.27	48.26	48.99	779225
2008-04-28	48.85	49.46	48.81	49.25	737666
2008-04-29	48.89	50.34	48.89	50.16	1223658
2008-04-30	49.98	50.64	49.80	50.18	1065951
2008-05-01	50.02	50.70	49.75	50.49	872869
2008-05-02	50.94	50.94	49.54	49.79	787478
2008-05-05	49.47	50.03	49.41	49.75	657739
2008-05-06	49.62	50.18	49.26	50.08	491429
2008-05-07	50.17	50.65	49.57	49.65	565258
2008-05-08	49.74	50.27	49.62	49.86	593057
2008-05-09	49.59	50.25	49.36	49.94	545158
2008-05-12	50.17	50.38	49.49	50.26	484601
2008-05-13	50.29	50.50	49.50	49.75	727496
2008-05-14	49.78	49.87	49.32	49.56	767766
2008-05-15	49.35	50.26	49.16	49.97	845194
2008-05-16	49.91	50.22	49.66	50.07	713790
2008-05-19	50.07	50.55	49.87	50.00	586259
2008-05-20	49.91	51.04	49.88	50.44	703627
2008-05-21	50.59	51.65	50.58	50.70	950628
2008-05-22	50.65	51.20	50.40	51.00	593706
2008-05-23	50.88	51.04	50.23	50.34	441384
2008-05-27	50.40	50.70	49.99	50.48	491086
2008-05-28	50.50	50.65	50.19	50.43	721459
2008-05-29	50.60	51.15	50.52	50.72	1001674
2008-05-30	50.66	51.04	50.16	50.41	1208671
2008-06-02	50.25	50.28	49.69	50.03	968813
2008-06-03	50.01	50.72	49.49	49.86	1103730
2008-06-04	49.85	50.07	49.59	49.91	905446
2008-06-05	49.74	50.20	49.57	49.95	564143
2008-06-06	49.68	49.70	48.79	48.83	734920
2008-06-09	48.95	49.19	48.37	48.95	725444
2008-06-10	48.96	50.25	48.96	49.61	1283005
2008-06-11	49.28	49.55	48.96	49.11	603563
2008-06-12	49.37	50.50	49.19	49.96	859704
2008-06-13	50.19	50.70	49.89	50.31	635095
2008-06-16	50.08	50.44	49.22	49.65	821944
2008-06-17	49.70	49.79	48.91	49.09	619130
2008-06-18	48.88	49.07	48.01	48.25	1013458
2008-06-19	48.32	48.78	48.03	48.54	716023
2008-06-20	48.41	48.66	48.03	48.22	1317974
2008-06-23	48.49	48.49	47.52	47.80	721104
2008-06-24	47.55	47.55	46.76	46.76	1195112
2008-06-25	46.84	48.50	46.84	48.24	1427415
2008-06-26	47.80	48.48	47.60	47.83	1000201
2008-06-27	48.08	48.48	47.65	47.68	1094276
2008-06-30	47.84	49.26	47.72	48.47	1304226
2008-07-01	48.02	48.02	47.30	47.61	1767210
2008-07-02	47.61	48.16	47.57	48.00	1126701
2008-07-03	48.20	48.50	47.79	48.26	606698
2008-07-07	48.52	48.77	48.16	48.55	1161151
2008-07-08	48.81	49.12	48.09	48.95	2036552
2008-07-09	49.00	49.54	48.64	48.90	1471626
2008-07-10	48.75	49.85	48.75	49.76	2079836
2008-07-11	49.10	49.47	48.74	49.08	1346729
2008-07-14	49.50	49.68	48.50	48.73	991941
2008-07-15	48.55	48.98	48.32	48.96	817028
2008-07-16	48.93	49.58	48.67	49.58	1282430
2008-07-17	49.81	50.77	49.29	50.67	1304725
2008-07-18	50.62	52.13	49.57	51.70	2057742
2008-07-21	51.92	52.12	50.76	51.35	1259210
2008-07-22	53.99	54.36	52.52	54.00	5484623
2008-07-23	54.00	54.17	52.13	54.12	2172065
2008-07-24	53.38	53.38	51.46	52.52	2692012
2008-07-25	52.79	53.20	52.44	52.95	1170924
2008-07-28	52.99	53.58	52.64	53.12	1266558
2008-07-29	53.34	53.42	52.60	52.66	1866640
2008-07-30	52.92	53.65	52.54	52.82	1881434
2008-07-31	52.83	53.71	52.67	53.16	1238271
2008-08-01	53.22	53.29	52.29	52.82	1327183
2008-08-04	52.93	53.60	52.85	53.19	1000081
2008-08-05	53.33	54.00	53.24	53.86	1646271
2008-08-06	53.69	54.34	53.65	54.14	1381305
2008-08-07	54.17	54.95	53.82	54.44	1912594
2008-08-08	54.49	55.36	54.34	54.75	1463216
2008-08-11	54.72	55.25	54.44	54.75	1315221
2008-08-12	54.55	55.32	54.21	54.39	1114786
2008-08-13	54.30	54.34	53.77	54.00	1430500
2008-08-14	53.85	54.58	53.57	54.30	976631
2008-08-15	54.19	55.00	54.19	54.95	753844
2008-08-18	54.60	54.97	54.21	54.46	743682
2008-08-19	54.25	54.55	53.88	54.05	937507
2008-08-20	54.05	54.52	53.69	54.15	986489
2008-08-21	54.00	55.17	53.99	54.44	1353604
2008-08-22	54.60	55.11	54.28	54.88	558065
2008-08-25	54.59	54.76	53.67	54.00	953929
2008-08-26	54.00	54.40	53.82	54.20	784789
2008-08-27	54.18	54.45	53.99	54.21	638676
2008-08-28	54.42	54.55	54.10	54.33	749992
2008-08-29	54.32	54.83	54.02	54.05	651365
2008-09-02	54.60	55.43	54.00	54.35	960758
2008-09-03	54.32	54.72	53.91	54.53	1149040
2008-09-04	54.19	54.41	53.83	53.96	1706838
2008-09-05	53.50	54.04	52.91	53.16	1299449
2008-09-08	54.43	54.51	53.42	54.51	1241599
2008-09-09	54.50	55.62	54.50	54.77	1377543
2008-09-10	54.83	55.32	54.52	54.64	1190420
2008-09-11	54.16	54.80	53.80	54.77	1215525
2008-09-12	54.15	54.79	54.02	54.57	571976
2008-09-15	53.41	55.06	53.41	53.59	1743141
2008-09-16	52.94	55.25	52.94	54.20	2193047
2008-09-17	53.62	54.15	52.87	53.50	2713712
2008-09-18	53.87	57.48	53.35	56.25	13086931
2008-09-19	57.73	59.95	55.65	55.95	5453576
2008-09-22	55.86	56.86	55.40	56.54	3746062
2008-09-23	57.78	58.32	54.56	55.36	4882287
2008-09-24	55.36	55.90	53.16	53.41	3313291
2008-09-25	53.86	53.86	52.60	53.48	1694032
2008-09-26	53.05	53.75	51.92	52.01	2165102
2008-09-29	51.85	52.14	49.42	50.25	2128023
2008-09-30	50.85	51.71	50.16	51.67	2493727
2008-10-01	51.42	51.81	51.25	51.64	1409622
2008-10-02	51.44	51.80	50.60	50.83	1243190
2008-10-03	51.26	51.99	50.18	50.20	911524
2008-10-06	49.99	50.17	46.08	47.38	2427858
2008-10-07	47.57	48.78	46.47	46.47	2070178
2008-10-08	45.72	47.73	45.72	46.21	2228750
2008-10-09	46.21	46.50	41.49	42.00	3395252
2008-10-10	40.70	42.07	38.84	40.38	3199277
2008-10-13	42.28	42.84	40.78	42.63	2342476
2008-10-14	43.75	45.02	43.51	45.02	2021943
2008-10-15	44.50	44.50	40.80	40.83	1876247
2008-10-16	40.80	41.75	38.87	40.67	2626329
2008-10-17	38.67	41.55	38.66	40.27	1491169
2008-10-20	40.28	42.64	39.80	42.60	1653255
2008-10-21	44.70	46.20	43.13	44.93	3535657
2008-10-22	44.65	44.65	41.27	42.19	2585629
2008-10-23	42.28	43.15	39.51	41.45	1764618
2008-10-24	39.36	41.65	39.24	40.67	1885299
2008-10-27	39.97	41.67	39.51	40.40	1809725
2008-10-28	40.79	42.53	39.72	42.40	2173788
2008-10-29	42.14	44.70	41.75	43.13	2381743
2008-10-30	43.88	44.93	42.83	43.92	1439703
2008-10-31	43.70	46.95	43.32	46.80	2315663
2008-11-03	46.34	47.83	46.07	47.31	1212510
2008-11-04	47.81	48.57	46.98	48.11	1287381
2008-11-05	47.33	48.40	46.18	46.27	788590
2008-11-06	45.65	46.87	45.15	45.62	1291964
2008-11-07	45.80	46.80	45.27	46.57	921367
2008-11-10	47.36	47.97	45.81	46.45	1147635
2008-11-11	46.53	47.20	45.82	46.31	1471391
2008-11-12	45.81	46.22	44.83	44.93	1567039
2008-11-13	45.34	47.66	45.05	47.66	2797756
2008-11-14	47.15	49.53	46.96	47.99	1546578
2008-11-17	47.58	47.71	46.16	46.20	1425199
2008-11-18	46.00	47.44	45.39	46.82	1254743
2008-11-19	46.76	47.37	43.90	43.94	1474116
2008-11-20	43.76	44.20	40.62	40.96	1948412
2008-11-21	41.73	43.08	40.00	43.08	1999098
2008-11-24	43.62	45.21	42.86	44.17	1956848
2008-11-25	44.77	45.28	42.55	43.26	3773953
2008-11-26	43.02	44.86	42.65	44.78	1171148
2008-11-28	44.67	46.62	44.67	46.57	1035030
2008-12-01	45.65	45.83	43.22	43.22	1208154
2008-12-02	43.73	45.00	43.20	44.31	1826662
2008-12-03	43.57	46.03	43.31	45.89	1266218
2008-12-04	45.38	47.00	44.94	45.68	1361131
2008-12-05	45.45	47.47	44.43	47.30	1340943
2008-12-08	48.04	48.04	46.59	47.22	1180874
2008-12-09	47.02	48.14	46.71	46.84	1090341
2008-12-10	47.03	47.81	46.15	46.74	1285203
2008-12-11	46.45	47.75	46.18	46.61	1129857
2008-12-12	45.71	47.32	45.71	47.31	795238
2008-12-15	47.46	47.99	46.07	47.29	1276953
2008-12-16	47.83	49.54	47.13	49.43	1700638
2008-12-17	49.08	49.74	48.43	49.42	1232670
2008-12-18	49.45	50.59	48.97	49.84	1414810
2008-12-19	50.06	50.59	48.63	50.16	1780197
2008-12-22	50.08	50.68	49.58	50.52	1308815
2008-12-23	50.86	51.09	49.11	49.29	1139465
2008-12-24	49.50	49.86	48.59	49.25	502576
2008-12-26	49.52	50.35	49.31	50.18	626906
2008-12-29	50.13	50.63	49.64	50.13	1285102
2008-12-30	50.40	51.82	50.36	51.82	995219
2008-12-31	51.51	52.11	50.87	51.91	1409348
2009-01-02	52.47	52.98	51.19	52.86	1199850
2009-01-05	52.82	52.82	50.92	51.53	1926851
2009-01-06	49.38	49.60	47.15	48.50	4298564
2009-01-07	47.98	49.49	47.49	49.20	2047918
2009-01-08	48.89	49.20	48.11	48.92	1692442
2009-01-09	48.63	48.78	47.45	48.02	1335129
2009-01-12	47.39	48.06	47.38	47.61	1008546
2009-01-13	47.49	48.71	47.33	48.35	1360817
2009-01-14	47.73	48.02	47.05	47.27	1017486
2009-01-15	47.20	47.74	46.50	47.42	1504139
2009-01-16	47.86	48.95	47.52	48.72	1149121
2009-01-20	48.51	49.08	46.70	46.73	1028444
2009-01-21	47.16	47.95	46.64	47.89	1275357
2009-01-22	47.41	47.89	46.55	47.34	1022044
2009-01-23	46.76	47.31	45.98	46.58	2150628
2009-01-26	50.25	51.23	48.65	51.17	4768095
2009-01-27	51.58	51.58	50.47	50.81	1664042
2009-01-28	51.35	51.57	50.00	51.25	1912629
2009-01-29	50.75	51.06	49.46	49.87	1765859
2009-01-30	49.45	49.86	48.89	49.35	1582836
2009-02-02	49.29	50.21	48.50	50.05	1168382
2009-02-03	50.25	50.90	49.68	50.63	1343571
2009-02-04	50.65	51.18	50.04	50.40	2463153
2009-02-05	50.28	51.43	50.00	51.25	1674797
2009-02-06	50.96	52.25	50.89	52.16	1785598
2009-02-09	52.01	52.27	51.27	52.12	1320496
2009-02-10	51.97	52.12	50.44	50.62	2208546
2009-02-11	51.95	52.46	49.94	51.18	1250954
2009-02-12	48.01	51.13	46.42	51.13	2529487
2009-02-13	51.25	52.40	50.74	52.03	1929037
2009-02-17	50.43	50.99	50.05	50.52	1116682
2009-02-18	50.72	50.97	50.09	50.53	1259497
2009-02-19	50.76	51.34	50.40	50.85	1264474
2009-02-20	50.09	51.33	49.80	51.17	2025331
2009-02-23	51.50	51.50	49.66	49.97	1992442
2009-02-24	50.35	51.49	50.02	51.35	1756131
2009-02-25	51.03	51.58	50.20	50.49	1444710
2009-02-26	51.07	51.07	48.08	48.13	1837074
2009-02-27	47.44	47.90	45.72	45.83	2842905
2009-03-02	45.03	45.82	44.95	44.97	1988666
2009-03-03	45.39	45.91	44.55	45.15	1772436
2009-03-04	45.42	47.15	45.33	46.29	1550385
2009-03-05	45.40	45.86	44.75	45.03	1565726
2009-03-06	42.84	44.41	42.36	44.41	1872110
2009-03-09	43.84	44.31	43.11	43.46	1425233
2009-03-10	43.69	45.00	43.46	44.93	1618937
2009-03-11	45.11	45.88	44.10	44.20	1094728
2009-03-12	44.21	46.04	43.97	46.01	1360216
2009-03-13	45.96	46.57	45.45	46.40	1368536
2009-03-16	46.73	47.18	45.86	46.00	1493059
2009-03-17	46.10	46.33	44.89	45.77	1753188
2009-03-18	45.82	46.57	45.16	45.51	1751828
2009-03-19	45.54	46.04	44.05	44.36	1432463
2009-03-20	44.55	45.51	44.45	45.02	2396299
2009-03-23	45.14	46.11	44.64	46.11	1152030
2009-03-24	45.70	46.66	45.47	46.16	1254044
2009-03-25	46.18	47.18	46.03	46.77	1460149
2009-03-26	46.91	47.45	46.46	47.21	1770431
2009-03-27	46.65	47.12	46.33	46.61	1132274
2009-03-30	45.98	47.21	45.67	47.04	1193231
2009-03-31	47.00	48.30	46.97	47.48	1083477
2009-04-01	47.05	47.47	46.17	47.36	975013
2009-04-02	48.06	48.97	47.55	48.17	1154068
2009-04-03	48.06	48.31	46.96	47.79	872298
2009-04-06	47.50	48.67	47.30	47.80	967206
2009-04-07	47.13	48.02	46.82	47.51	929056
2009-04-08	47.76	48.19	46.92	47.56	749487
2009-04-09	48.42	48.68	47.79	48.52	775899
2009-04-13	48.33	48.83	48.06	48.64	784255
2009-04-14	48.25	48.96	47.99	48.66	983408
2009-04-15	48.56	49.22	48.30	49.13	1221342
2009-04-16	49.40	49.61	48.70	49.40	788411
2009-04-17	49.61	50.50	49.38	50.27	1486836
2009-04-20	49.80	50.79	49.63	50.50	1710248
2009-04-21	51.60	54.45	51.40	53.43	3766960
2009-04-22	52.12	52.84	51.93	52.47	2465901
2009-04-23	52.46	52.64	50.02	50.37	2442430
2009-04-24	50.79	51.07	50.00	50.23	1018659
2009-04-27	50.43	52.06	50.14	51.68	1788601
2009-04-28	51.64	52.56	51.46	51.72	1538375
2009-04-29	51.79	52.17	51.10	51.42	1334762
2009-04-30	49.59	52.65	49.59	51.33	1712084
2009-05-01	51.39	51.63	49.83	50.50	1414831
2009-05-04	50.99	50.99	49.79	50.90	1314198
2009-05-05	50.70	51.73	50.25	51.60	1327373
2009-05-06	51.97	52.14	51.02	51.52	993437
2009-05-07	51.77	52.72	51.46	52.05	1252150
2009-05-08	52.26	53.01	51.91	52.24	1135912
2009-05-11	52.13	52.62	51.56	52.24	1190172
2009-05-12	52.24	52.94	52.06	52.36	1555530
2009-05-13	51.95	52.42	51.38	51.59	940412
2009-05-14	51.66	52.10	51.00	51.89	989386
2009-05-15	51.82	51.82	50.12	50.40	1453938
2009-05-18	50.68	51.05	49.76	51.05	1314648
2009-05-19	52.20	52.46	51.43	51.75	1652539
2009-05-20	52.18	52.25	51.13	51.25	1463385
2009-05-21	51.17	51.24	50.03	50.22	1087254
2009-05-22	50.38	50.82	49.88	50.19	753211
2009-05-26	50.35	51.77	49.77	51.64	1040564
2009-05-27	51.71	52.00	51.26	51.28	1006035
2009-05-28	51.69	52.28	51.29	51.61	945494
2009-05-29	51.51	52.22	51.13	52.22	1344525
2009-06-01	52.84	53.04	52.50	52.80	1095266
2009-06-02	52.78	53.85	52.52	53.55	862970
2009-06-03	53.29	53.93	53.15	53.53	867916
2009-06-04	53.71	53.74	52.64	52.91	1031374
2009-06-05	53.01	53.41	51.74	52.14	1335798
2009-06-08	52.13	52.46	51.15	51.26	1133428
2009-06-09	51.56	51.64	50.94	51.20	1023526
2009-06-10	51.51	51.73	50.89	51.22	1181354
2009-06-11	51.37	51.99	51.30	51.56	896579
2009-06-12	51.43	52.17	50.90	51.89	935903
2009-06-15	51.75	51.76	50.17	50.32	1170333
2009-06-16	50.57	51.07	49.87	50.60	1072717
2009-06-17	50.64	52.73	50.50	52.25	1117142
2009-06-18	52.28	54.02	52.12	53.85	1333494
2009-06-19	54.12	54.62	53.26	53.75	1881424
2009-06-22	53.45	53.45	52.54	52.81	968397
2009-06-23	52.68	53.32	52.25	52.92	1196466
2009-06-24	53.69	54.50	53.22	54.28	1595722
2009-06-25	54.46	56.05	54.19	55.89	1665473
2009-06-26	55.80	55.80	54.90	55.25	1453784
2009-06-29	55.46	56.21	54.57	56.14	877421
2009-06-30	56.26	56.82	55.71	56.43	1268509
2009-07-01	56.56	57.19	56.09	56.73	1060473
2009-07-02	56.20	56.25	54.90	55.00	1896635
2009-07-06	54.75	56.05	54.75	55.90	1067428
2009-07-07	55.90	56.82	55.78	55.87	1336920
2009-07-08	56.23	56.34	55.75	56.07	1740691
2009-07-09	56.42	56.50	54.66	54.98	1575140
2009-07-10	54.65	55.21	53.73	54.14	1284696
2009-07-13	54.14	54.71	53.32	54.68	830498
2009-07-14	54.66	54.99	54.21	54.74	1021425
2009-07-15	54.96	55.51	54.20	55.24	1388067
2009-07-16	55.16	56.27	54.71	56.07	1069514
2009-07-17	55.95	56.07	55.48	55.88	904365
2009-07-20	56.00	56.22	54.90	56.01	1887079
2009-07-21	56.71	57.15	54.35	55.78	3075234
2009-07-22	55.62	56.25	54.84	55.14	1723347
2009-07-23	55.26	56.00	54.56	55.39	1748741
2009-07-24	55.12	55.94	54.95	55.94	1160100
2009-07-27	56.02	56.24	54.92	55.52	1256577
2009-07-28	55.45	56.20	52.06	53.73	5220771
2009-07-29	54.28	55.74	53.97	55.21	2869093
2009-07-30	55.39	55.39	54.31	54.37	1613213
2009-07-31	54.19	55.05	53.84	54.62	1890579
2009-08-03	54.90	54.90	53.14	53.81	2196717
2009-08-04	53.74	54.08	53.50	53.59	1753757
2009-08-05	53.52	53.71	52.49	52.63	1419276
2009-08-06	52.50	53.41	52.07	53.10	1821900
2009-08-07	53.36	53.67	53.15	53.29	1316747
2009-08-10	53.31	53.88	53.00	53.78	1342338
2009-08-11	53.50	54.14	53.24	53.36	1332959
2009-08-12	53.34	53.97	52.95	53.62	772191
2009-08-13	53.42	53.97	52.92	53.97	844383
2009-08-14	54.04	54.45	53.26	53.73	859743
2009-08-17	53.52	54.84	53.15	54.33	1088655
2009-08-18	54.31	54.35	53.38	53.57	890400
2009-08-19	53.31	54.19	53.20	53.88	938816
2009-08-20	53.89	54.67	53.65	54.57	958142
2009-08-21	54.85	55.03	54.46	54.89	1125194
2009-08-24	55.13	55.36	54.60	55.30	830189
2009-08-25	55.23	55.92	55.09	55.38	1497274
2009-08-26	55.17	55.54	54.56	55.31	1569309
2009-08-27	55.48	55.63	54.74	55.34	1020097
2009-08-28	55.36	55.56	54.63	54.81	972054
2009-08-31	54.59	54.82	53.59	53.96	1462906
2009-09-01	53.70	53.82	52.70	52.93	1679424
2009-09-02	52.69	53.67	52.69	53.02	1462266
2009-09-03	53.04	53.73	52.61	53.65	1273690
2009-09-04	53.71	54.41	53.51	54.22	890091
2009-09-08	54.33	54.56	52.83	53.35	2042329
2009-09-09	53.30	54.09	53.13	53.82	1174894
2009-09-10	53.83	54.55	53.39	54.55	798362
2009-09-11	54.52	54.87	54.16	54.22	1194547
2009-09-14	54.13	54.45	54.02	54.34	1306377
2009-09-15	54.18	54.18	53.02	53.24	2291321
2009-09-16	52.17	52.85	51.50	52.35	2744382
2009-09-17	51.95	52.21	51.13	51.25	3505797
2009-09-18	51.37	51.60	50.24	51.00	3193979
2009-09-21	50.56	52.65	50.56	51.49	2437726
2009-09-22	51.58	55.78	51.04	53.22	7609869
2009-09-23	53.33	53.83	52.32	53.28	2216068
2009-09-24	53.46	53.77	52.04	52.41	1780970
2009-09-25	51.99	53.00	51.02	52.19	1706312
2009-09-28	52.24	52.79	52.18	52.63	1327110
2009-09-29	52.70	52.80	51.77	52.26	1180069
2009-09-30	52.24	52.50	51.69	52.19	1197557
2009-10-01	52.00	52.25	51.62	51.69	1307753
2009-10-02	51.59	52.37	51.20	52.08	1401047
2009-10-05	52.14	52.58	51.63	52.53	1359798
2009-10-06	52.64	53.24	52.17	52.97	975889
2009-10-07	52.79	53.42	52.68	53.34	972158
2009-10-08	53.47	54.20	53.21	53.93	1190283
2009-10-09	54.09	54.93	54.04	54.93	998955
2009-10-12	54.91	55.00	54.45	54.61	1079733
2009-10-13	54.50	54.75	53.93	54.29	939232
2009-10-14	54.58	55.57	54.19	55.44	1117040
2009-10-15	55.25	55.63	54.83	55.60	1281280
2009-10-16	54.82	55.39	54.50	55.16	1385190
2009-10-19	55.26	56.94	55.25	56.71	1968075
2009-10-20	58.28	58.28	55.50	56.63	2517337
2009-10-21	56.77	57.19	55.98	56.25	2189673
2009-10-22	56.19	57.00	55.83	56.85	2078888
2009-10-23	56.93	57.25	55.99	56.32	1127942
2009-10-26	56.45	57.07	55.80	55.98	910688
2009-10-27	56.01	56.79	55.71	56.15	932559
2009-10-28	55.97	56.45	55.82	55.90	1719451
2009-10-29	56.11	56.81	55.92	56.81	1764819
2009-10-30	56.64	56.90	55.58	55.93	1385757
2009-11-02	56.16	56.54	55.61	56.13	1409884
2009-11-03	56.12	56.61	55.90	56.61	1439781
2009-11-04	56.66	57.25	56.51	56.59	1465598
2009-11-05	56.65	57.60	56.65	57.60	885459
2009-11-06	57.60	57.92	57.25	57.84	1181138
2009-11-09	58.10	58.77	57.80	58.69	1413605
2009-11-10	58.44	59.02	58.31	58.54	997110
2009-11-11	58.72	58.76	57.81	58.14	1239325
2009-11-12	57.90	58.85	57.26	58.16	1197690
2009-11-13	58.16	58.88	58.05	58.64	1192261
2009-11-16	58.87	59.57	58.63	59.42	1003445
2009-11-17	59.40	59.40	58.60	59.07	1030595
2009-11-18	58.93	59.14	58.44	58.48	893078
2009-11-19	58.32	58.32	57.50	58.13	1095357
2009-11-20	58.06	58.47	57.95	58.15	1331928
2009-11-23	58.48	58.83	58.20	58.79	1163684
2009-11-24	58.55	59.08	58.40	58.85	917354
2009-11-25	59.00	59.10	58.68	59.04	571443
2009-11-27	58.09	58.62	57.61	58.27	331764
2009-11-30	58.12	58.45	57.70	57.94	1054488
2009-12-01	58.53	58.98	58.31	58.56	1130078
2009-12-02	58.40	59.00	58.40	58.63	874688
2009-12-03	58.43	58.78	57.65	57.75	835169
2009-12-04	58.18	59.07	57.97	58.24	876239
2009-12-07	58.14	59.34	58.06	59.03	891712
2009-12-08	58.57	59.37	58.39	58.88	798253
2009-12-09	58.97	59.24	58.64	58.79	782315
2009-12-10	59.01	59.49	59.01	59.26	1001240
2009-12-11	59.25	60.59	59.25	60.43	1561837
2009-12-14	60.97	61.70	60.61	61.44	1274037
2009-12-15	61.46	62.42	61.20	62.07	1021925
2009-12-16	62.32	62.83	61.58	61.75	942968
2009-12-17	61.57	61.67	60.74	60.88	909709
2009-12-18	61.13	61.34	60.46	60.93	1406572
2009-12-21	61.34	61.92	61.32	61.65	683096
2009-12-22	61.66	62.11	61.23	61.45	804816
2009-12-23	61.36	61.97	61.34	61.35	570957
2009-12-24	61.35	61.59	61.26	61.58	192023
2009-12-28	61.54	61.70	61.23	61.54	492688
2009-12-29	61.48	61.92	61.48	61.61	423658
2009-12-30	61.56	61.70	61.00	61.29	366767
2009-12-31	61.16	61.28	60.33	60.38	508635
2010-01-04	60.73	61.18	60.23	61.16	1045965
2010-01-05	60.94	61.04	59.26	59.79	1535162
2010-01-06	59.54	59.78	57.71	58.87	3184248
2010-01-07	58.77	59.63	58.68	59.44	1115982
2010-01-08	59.48	60.03	59.12	59.44	1110157
2010-01-11	59.54	59.99	59.45	59.59	646343
2010-01-12	59.50	59.82	58.94	59.21	667027
2010-01-13	59.50	60.19	59.07	59.94	1023734
2010-01-14	60.09	60.97	59.74	60.90	773016
2010-01-15	60.73	60.73	59.84	60.25	1186595
2010-01-19	60.41	61.66	60.26	61.61	1072283
2010-01-20	61.61	61.72	59.99	60.64	1179622
2010-01-21	60.56	60.89	59.41	59.77	1246649
2010-01-22	59.37	59.64	58.61	58.80	1764217
2010-01-25	57.23	58.25	55.56	57.44	3785188
2010-01-26	57.19	57.75	56.88	57.52	1405089
2010-01-27	57.56	57.69	56.16	56.63	1924943
2010-01-28	56.61	57.17	55.99	56.05	841204
2010-01-29	54.93	56.33	54.93	55.67	1656125
2010-02-01	55.87	56.91	55.77	56.44	2009549
2010-02-02	56.53	57.28	56.18	57.00	1373694
2010-02-03	56.95	56.95	56.20	56.48	1176434
2010-02-04	56.24	56.32	55.41	55.43	1752311
2010-02-05	55.52	55.69	54.70	55.60	1174335
2010-02-08	55.40	55.42	54.63	55.00	1301215
2010-02-09	54.99	56.11	54.99	55.68	1148325
2010-02-10	55.42	56.14	55.16	55.76	961557
2010-02-11	55.57	56.23	55.16	55.90	1073462
2010-02-12	55.40	56.16	55.16	56.07	1026405
2010-02-16	56.29	56.70	55.79	56.69	1390718
2010-02-17	56.86	57.72	56.84	57.39	1037254
2010-02-18	57.33	57.96	57.16	57.70	859468
2010-02-19	57.51	57.60	56.99	57.50	1425978
2010-02-22	57.49	57.93	57.26	57.37	1156921
2010-02-23	57.11	57.26	56.57	56.70	1260191
2010-02-24	56.73	57.04	56.46	56.82	898746
2010-02-25	56.50	56.76	56.18	56.69	1264896
2010-02-26	56.83	57.08	56.45	56.75	1005333
2010-03-01	56.78	57.47	56.70	56.84	1246612
2010-03-02	56.95	57.20	56.59	56.65	1524493
2010-03-03	56.67	56.82	55.77	55.83	3129037
2010-03-04	56.12	56.23	55.54	55.95	1422656
2010-03-05	56.03	56.32	55.82	56.19	1103830
2010-03-08	55.99	56.19	55.83	55.93	1092633
2010-03-09	55.67	55.91	55.62	55.72	776345
2010-03-10	55.47	56.00	55.47	55.75	1522524
2010-03-11	55.59	55.98	55.48	55.93	1191430
2010-03-12	56.07	56.28	55.86	55.97	1041294
2010-03-15	55.94	56.32	55.69	56.32	1433224
2010-03-16	56.43	57.04	56.37	56.95	1368474
2010-03-17	56.88	57.74	56.88	57.49	1294623
2010-03-18	57.60	57.96	57.29	57.69	923941
2010-03-19	57.35	57.64	56.95	57.30	2574335
2010-03-22	57.27	58.28	56.11	57.95	1419735
2010-03-23	57.75	57.75	56.84	57.28	1492763
2010-03-24	57.26	57.65	57.17	57.45	1507915
2010-03-25	57.83	58.15	57.54	57.95	1482569
2010-03-26	57.98	58.20	57.89	57.89	1278923
2010-03-29	57.99	58.63	57.99	58.49	698738
2010-03-30	58.62	58.80	58.30	58.64	624154
2010-03-31	58.29	58.63	58.10	58.29	886994
2010-04-01	58.32	59.10	58.32	59.07	1110697
2010-04-05	59.30	59.30	58.57	58.90	811861
2010-04-06	58.69	58.78	58.23	58.40	1137323
2010-04-07	58.18	58.34	57.97	58.21	1239552
2010-04-08	58.19	58.19	57.80	58.01	1257919
2010-04-09	58.04	58.18	57.84	58.15	1250808
2010-04-12	58.25	58.30	57.97	58.10	1139316
2010-04-13	58.06	58.41	57.49	58.25	1384665
2010-04-14	58.20	58.25	57.88	58.19	995010
2010-04-15	58.19	59.41	58.03	59.25	1857714
2010-04-16	59.17	59.49	58.21	58.26	1965215
2010-04-19	58.09	60.22	58.04	59.86	3859467
2010-04-20	60.19	60.28	59.49	59.60	1728619
2010-04-21	58.47	59.57	57.66	58.03	4692648
2010-04-22	58.04	58.35	57.70	58.02	1466268
2010-04-23	57.90	58.11	57.44	57.83	1923065
2010-04-26	57.77	58.12	57.33	57.40	1397963
2010-04-27	57.17	57.60	56.30	56.35	1575446
2010-04-28	56.61	56.90	55.94	56.69	1671080
2010-04-29	57.11	57.50	56.90	57.25	1768915
2010-04-30	57.17	57.72	56.90	57.16	2562246
2010-05-03	57.41	57.58	56.50	56.74	2431492
2010-05-04	56.35	56.50	55.51	55.98	2269650
2010-05-05	55.65	56.80	55.51	56.59	2829295
2010-05-06	56.45	56.95	40.80	55.07	3175350
2010-05-07	55.02	55.17	54.06	54.50	2935851
2010-05-10	55.62	56.46	54.55	54.93	3339359
2010-05-11	54.52	55.39	54.04	54.89	2205656
2010-05-12	54.95	55.48	54.64	55.39	1393040
2010-05-13	55.26	55.77	54.92	55.25	1369642
2010-05-14	54.89	55.04	54.17	54.97	1667147
2010-05-17	55.28	55.28	54.21	54.66	1850217
2010-05-18	54.84	55.30	54.27	54.30	1082519
2010-05-19	54.06	54.59	53.94	54.29	1118209
2010-05-20	53.60	53.60	52.21	52.21	2201670
2010-05-21	51.58	52.54	51.56	52.25	2673391
2010-05-24	52.01	52.65	51.79	51.84	2431299
2010-05-25	50.89	51.51	50.88	51.48	2196779
2010-05-26	51.66	52.19	51.59	51.74	1743049
2010-05-27	52.39	52.87	52.10	52.87	1399156
2010-05-28	52.90	53.00	52.38	52.75	1927010
2010-06-01	52.32	52.32	51.54	51.54	1782728
2010-06-02	51.62	52.55	51.58	52.54	1231888
2010-06-03	52.62	53.12	52.59	52.93	1349257
2010-06-04	51.89	52.61	51.32	51.53	1464696
2010-06-07	51.86	52.56	51.53	51.81	1566198
2010-06-08	51.84	52.25	51.21	51.82	1361338
2010-06-09	52.13	52.51	51.71	51.83	1351247
2010-06-10	52.44	52.75	52.32	52.58	1408935
2010-06-11	52.25	52.86	52.15	52.77	1244116
2010-06-14	53.04	53.25	52.88	52.91	1187665
2010-06-15	53.25	53.74	53.18	53.69	1346350
2010-06-16	53.26	53.86	53.26	53.65	1533892
2010-06-17	53.85	53.98	53.12	53.42	1231740
2010-06-18	53.63	53.63	53.01	53.09	1114394
2010-06-21	53.43	53.45	52.78	53.09	1427943
2010-06-22	53.12	53.41	52.09	52.14	1397736
2010-06-23	52.10	52.20	51.42	51.59	1270328
2010-06-24	51.35	51.74	50.43	50.58	1555974
2010-06-25	50.38	51.28	50.36	50.74	2331597
2010-06-28	50.91	51.46	50.61	51.08	1030608
2010-06-29	50.48	50.64	49.88	50.05	1764691
2010-06-30	49.89	50.34	49.68	49.77	1391186
2010-07-01	49.49	49.49	48.53	49.31	1863068
2010-07-02	49.47	49.52	48.88	49.20	1121384
2010-07-06	49.70	49.70	48.64	48.91	1270736
2010-07-07	49.06	49.82	48.74	49.77	1478728
2010-07-08	49.95	50.27	49.67	49.88	957611
2010-07-09	49.93	49.94	49.39	49.73	931932
2010-07-12	49.63	49.90	49.24	49.47	1245745
2010-07-13	49.73	50.57	49.46	50.51	1147034
2010-07-14	50.35	50.88	50.02	50.60	849526
2010-07-15	50.52	51.11	50.14	50.70	766892
2010-07-16	50.51	50.51	49.11	49.29	903205
2010-07-19	49.48	49.87	49.01	49.42	1157692
2010-07-20	49.05	49.99	48.80	49.95	1579117
2010-07-21	46.42	47.84	46.03	46.70	5390999
2010-07-22	47.11	47.11	43.95	44.56	5840320
2010-07-23	44.54	45.14	44.38	44.71	3060716
2010-07-26	44.97	45.72	44.79	45.65	1982500
2010-07-27	46.01	46.54	45.57	46.17	2881320
2010-07-28	46.01	46.66	45.69	46.44	3120426
2010-07-29	46.70	47.23	46.04	46.31	2244641
2010-07-30	45.90	47.12	45.90	46.99	2125204
2010-08-02	47.51	48.20	47.18	48.12	1805090
2010-08-03	47.82	48.28	47.40	47.47	2261957
2010-08-04	47.40	48.42	47.39	48.28	1479334
2010-08-05	48.13	48.20	47.50	48.20	1049192
2010-08-06	48.05	48.19	47.52	48.11	1270737
2010-08-09	48.18	48.53	48.13	48.38	888514
2010-08-10	48.13	48.98	47.91	48.80	1277455
2010-08-11	48.31	48.31	47.04	47.34	1286772
2010-08-12	46.66	47.70	46.44	47.41	1080502
2010-08-13	47.20	47.68	47.08	47.36	873323
2010-08-16	47.04	47.32	46.63	47.08	978749
2010-08-17	47.49	47.85	47.23	47.70	1106229
2010-08-18	47.61	47.78	47.29	47.62	709376
2010-08-19	47.35	47.53	46.22	46.26	1116681
2010-08-20	45.90	46.50	45.90	46.38	981907
2010-08-23	46.55	47.05	46.12	46.19	842373
2010-08-24	45.76	45.90	44.93	45.12	1633480
2010-08-25	44.98	45.56	44.90	45.38	1361489
2010-08-26	45.45	45.55	44.69	44.74	1177926
2010-08-27	44.95	45.08	44.12	44.65	1381526
2010-08-30	44.66	44.88	44.28	44.33	1001763
2010-08-31	44.10	44.28	43.38	43.50	1388844
2010-09-01	43.85	44.99	43.85	44.92	1311982
2010-09-02	44.85	45.10	44.69	45.00	1057362
2010-09-03	45.22	45.96	45.19	45.93	1752138
2010-09-07	45.67	46.18	45.53	45.54	2106022
2010-09-08	45.65	45.95	45.37	45.45	2209989
2010-09-09	45.82	46.67	45.68	46.61	1528470
2010-09-10	46.54	47.96	46.49	47.74	1800501
2010-09-13	47.95	47.97	46.78	47.02	1511591
2010-09-14	46.98	47.72	46.94	47.48	918459
2010-09-15	47.31	48.43	47.23	48.43	1067557
2010-09-16	48.24	48.24	47.66	47.80	781588
2010-09-17	48.02	48.31	47.87	48.27	1484739
2010-09-20	48.28	49.89	48.27	49.71	1280684
2010-09-21	49.55	49.94	48.95	49.06	1633833
2010-09-22	49.05	49.30	48.91	48.93	1089431
2010-09-23	48.53	49.42	48.53	48.78	1040478
2010-09-24	49.06	49.34	48.81	49.14	979778
2010-09-27	49.13	49.13	48.35	48.63	531572
2010-09-28	48.74	49.86	48.56	49.81	1021856
2010-09-29	49.80	50.00	49.59	49.62	784761
2010-09-30	49.65	50.56	49.65	50.47	1404259
2010-10-01	50.58	50.96	49.93	50.13	1181071
2010-10-04	49.90	50.21	49.31	49.48	1004811
2010-10-05	49.90	50.71	49.85	50.66	954451
2010-10-06	50.58	50.73	50.34	50.62	1175947
2010-10-07	50.66	50.89	49.93	50.23	1343473
2010-10-08	50.36	50.52	49.91	50.42	776425
2010-10-11	50.37	50.84	50.19	50.47	582160
2010-10-12	50.36	50.74	50.20	50.60	482989
2010-10-13	50.68	51.08	50.60	50.62	970400
2010-10-14	50.43	50.74	49.52	49.97	1384784
2010-10-15	50.26	50.61	49.87	50.34	1297576
2010-10-18	50.43	51.62	50.23	51.57	1340207
2010-10-19	50.71	51.41	49.91	50.08	2027399
2010-10-20	50.94	51.00	47.69	47.79	6166646
2010-10-21	48.01	48.01	46.75	47.79	3435163
2010-10-22	47.78	49.08	47.76	49.03	1952362
2010-10-25	49.07	49.66	49.05	49.41	1335521
2010-10-26	49.29	49.82	49.17	49.54	2128984
2010-10-27	49.41	49.73	49.11	49.45	1760496
2010-10-28	49.68	49.93	48.72	48.86	1445217
2010-10-29	48.75	49.24	48.75	49.14	1188580
2010-11-01	49.27	49.72	48.92	49.37	736873
2010-11-02	49.79	50.46	49.68	50.38	704571
2010-11-03	50.56	51.17	50.19	50.84	1582057
2010-11-04	51.37	51.73	51.15	51.55	899263
2010-11-05	51.57	52.08	51.34	52.02	974304
2010-11-08	51.90	52.21	51.82	52.18	666452
2010-11-09	52.10	52.44	51.81	51.94	663549
2010-11-10	51.89	51.99	51.39	51.94	1047821
2010-11-11	51.59	52.11	51.58	52.04	825470
2010-11-12	51.68	51.91	50.93	51.03	856844
2010-11-15	51.22	51.57	51.01	51.01	565356
2010-11-16	50.82	51.06	49.87	50.12	1253429
2010-11-17	50.14	50.79	50.13	50.43	776493
2010-11-18	50.69	51.68	50.59	50.94	899447
2010-11-19	50.89	51.18	50.54	50.71	931307
2010-11-22	50.54	50.75	50.10	50.57	674461
2010-11-23	49.93	50.18	49.58	49.79	1093291
2010-11-24	49.90	50.33	49.82	49.97	899604
2010-11-26	49.55	50.02	49.50	49.58	340523
2010-11-29	49.25	49.68	49.09	49.49	1056763
2010-11-30	48.87	49.80	48.87	49.32	1045551
2010-12-01	49.94	50.55	49.92	50.37	2016732
2010-12-02	50.29	51.15	50.08	50.57	1342775
2010-12-03	50.55	50.69	49.87	50.10	1137831
2010-12-06	49.73	50.34	49.70	50.10	956551
2010-12-07	50.35	50.62	50.17	50.23	1062430
2010-12-08	50.26	50.53	50.02	50.08	728397
2010-12-09	50.33	50.63	50.03	50.28	689398
2010-12-10	50.38	51.26	50.38	51.08	1815481
2010-12-13	51.26	51.26	50.69	50.98	1217789
2010-12-14	50.96	52.07	50.94	52.00	1504153
2010-12-15	51.83	53.15	51.74	52.85	1931857
2010-12-16	52.89	54.19	52.72	53.81	1452282
2010-12-17	53.75	54.52	53.64	54.22	2142160
2010-12-20	54.19	54.65	53.87	54.46	969165
2010-12-21	54.69	54.93	54.23	54.53	1034387
2010-12-22	54.58	54.89	54.47	54.58	816323
2010-12-23	54.64	54.84	54.40	54.54	425501
2010-12-27	54.38	54.64	54.33	54.38	349978
2010-12-28	54.43	54.69	54.05	54.35	367636
2010-12-29	54.35	54.59	54.08	54.09	565276
2010-12-30	53.93	54.36	53.93	54.18	731790
2010-12-31	54.17	54.31	53.88	53.97	624118
2011-01-03	54.26	55.30	54.24	54.68	1224360
2011-01-04	54.90	55.15	54.41	54.60	1113638
2011-01-05	54.52	55.56	54.52	55.50	1361995
2011-01-06	55.21	55.64	54.47	54.69	1138674
2011-01-07	54.14	54.33	52.65	53.13	2260899
2011-01-10	53.09	53.79	52.87	53.63	1227708
2011-01-11	53.68	54.66	53.62	54.53	981230
2011-01-12	54.84	55.10	54.27	55.00	1008876
2011-01-13	54.89	55.18	54.61	55.17	837405
2011-01-14	54.95	54.95	54.49	54.64	1070403
2011-01-18	54.75	54.84	54.09	54.46	1608778
2011-01-19	54.58	54.65	53.37	53.58	1063315
2011-01-20	53.65	54.58	53.57	54.25	1137103
2011-01-21	54.59	54.65	53.97	54.51	1681405
2011-01-24	54.69	55.17	54.05	54.17	1938958
2011-01-25	54.77	57.16	54.54	56.28	4700312
2011-01-26	57.90	58.17	57.27	57.70	3212834
2011-01-27	57.71	58.24	57.65	57.98	2453108
2011-01-28	58.07	58.12	57.06	57.36	1894201
2011-01-31	57.65	58.25	56.87	56.95	2153569
2011-02-01	56.96	57.78	56.85	57.00	15908726
2011-02-02	56.64	57.57	56.53	57.40	3145507
2011-02-03	57.24	59.00	57.02	58.32	2389440
2011-02-04	58.32	58.99	58.03	58.97	1854766
2011-02-07	58.94	59.11	58.48	58.57	1716055
2011-02-08	58.73	58.92	58.27	58.40	1521621
2011-02-09	58.35	58.35	57.36	57.56	2129995
2011-02-10	57.46	57.83	56.73	56.99	2626094
2011-02-11	56.89	57.76	56.54	57.49	1892883
2011-02-14	57.46	57.46	56.57	57.26	1358998
2011-02-15	57.23	57.23	56.41	56.74	2379169
2011-02-16	56.96	57.44	56.79	57.25	1888512
2011-02-17	56.99	57.35	56.61	57.28	926751
2011-02-18	57.02	57.75	56.98	57.56	1026479
2011-02-22	56.84	57.28	56.05	56.19	970552
2011-02-23	56.12	56.78	56.00	56.66	2157915
2011-02-24	56.43	56.81	56.06	56.38	2146193
2011-02-25	56.50	56.75	56.29	56.67	2013614
2011-02-28	56.83	57.12	56.49	56.75	1986886
2011-03-01	56.82	57.03	56.16	56.32	1455476
2011-03-02	56.23	56.43	55.69	56.08	1555645
2011-03-03	56.05	56.58	55.76	56.33	2373615
2011-03-04	56.42	56.92	56.09	56.69	2613288
2011-03-07	56.81	57.11	56.00	56.21	1705868
2011-03-08	56.30	57.53	56.21	57.34	2831553
2011-03-09	57.17	57.69	57.15	57.44	1227640
2011-03-10	57.08	57.21	56.52	56.79	1554315
2011-03-11	56.45	57.46	56.45	57.39	1307468
2011-03-14	56.90	57.03	56.02	56.25	1314393
2011-03-15	55.25	55.56	54.22	55.21	2375349
2011-03-16	55.01	55.24	53.74	54.09	1812714
2011-03-17	54.78	54.89	54.05	54.20	981804
2011-03-18	54.40	54.61	53.26	53.74	2591934
2011-03-21	54.38	54.38	53.56	53.74	1183679
2011-03-22	53.87	54.41	53.80	53.83	585364
2011-03-23	53.64	54.15	53.38	53.78	841894
2011-03-24	53.87	54.69	53.71	54.58	1160793
2011-03-25	54.65	55.02	54.39	54.79	1183904
2011-03-28	54.84	55.19	54.68	54.75	950686
2011-03-29	55.93	57.16	55.59	56.96	2941444
2011-03-30	57.13	57.60	56.90	57.35	1533863
2011-03-31	57.13	57.78	56.98	57.72	1558432
2011-04-01	57.72	58.00	57.39	57.44	1197411
2011-04-04	57.49	57.77	57.30	57.76	704547
2011-04-05	57.57	58.33	57.42	57.98	1265696
2011-04-06	58.27	58.87	58.23	58.47	1079515
2011-04-07	58.32	58.68	58.04	58.24	1228410
2011-04-08	58.44	58.56	57.64	57.99	934442
2011-04-11	57.95	58.42	57.60	57.78	693658
2011-04-12	57.63	58.18	57.63	57.92	828483
2011-04-13	58.00	58.00	57.49	57.59	1138822
2011-04-14	57.44	57.91	57.24	57.76	1353086
2011-04-15	58.19	58.81	57.93	58.36	1402100
2011-04-18	57.91	58.27	57.33	58.26	1366816
2011-04-19	58.23	59.39	58.01	58.80	2001102
2011-04-20	58.99	59.00	57.48	57.86	4173712
2011-04-21	58.05	58.56	56.49	56.55	2362405
2011-04-25	55.32	56.08	55.27	55.59	1531782
2011-04-26	55.64	55.95	55.37	55.56	2109918
2011-04-27	55.61	56.32	55.55	55.82	1483129
2011-04-28	55.82	56.03	55.69	55.97	1000120
2011-04-29	55.90	56.44	55.73	56.38	1485529
2011-05-02	56.44	57.16	56.35	56.49	1181388
2011-05-03	56.46	56.37	55.67	55.79	1146755
2011-05-04	55.77	56.38	55.68	56.05	1186770
2011-05-05	55.77	56.28	55.63	56.05	1471979
2011-05-06	56.39	57.00	56.23	56.74	1745095
2011-05-09	56.63	56.89	55.90	56.78	906818
2011-05-10	56.99	57.37	56.38	57.00	945338
2011-05-11	57.00	57.20	56.64	57.01	885575
2011-05-12	56.98	57.89	56.67	57.74	1465171
2011-05-13	57.64	58.13	57.07	57.40	1230094
2011-05-16	57.15	57.75	56.94	57.65	1457201
2011-05-17	57.57	57.97	57.36	57.93	1487480
2011-05-18	58.00	58.43	57.72	58.35	1175238
2011-05-19	58.50	58.55	58.05	58.42	1486635
2011-05-20	57.84	58.31	57.84	58.18	1629074
2011-05-23	57.53	57.76	57.07	57.74	1872212
2011-05-24	57.75	57.86	57.47	57.47	1321571
2011-05-25	57.22	57.66	57.17	57.56	1213314
2011-05-26	57.31	57.41	56.65	57.22	1266920
2011-05-27	57.20	57.64	57.14	57.63	1175146
2011-05-31	58.00	58.42	57.84	58.42	2549773
2011-06-01	58.19	58.36	57.98	58.18	2060239
2011-06-02	58.24	58.56	57.93	58.30	2046587
2011-06-03	57.74	58.40	57.68	58.24	2170909
2011-06-06	58.05	58.11	57.94	57.97	2926419
2011-06-07	58.06	58.20	57.95	58.00	1736459
2011-06-08	57.85	58.39	57.79	58.02	1313601
2011-06-09	57.99	58.95	57.95	58.60	988599
2011-06-10	58.51	58.87	58.22	58.51	1292712
2011-06-13	58.55	59.31	58.26	59.11	1339263
2011-06-14	59.34	59.75	59.30	59.55	1110634
2011-06-15	59.20	59.75	58.98	59.33	1537248
2011-06-16	59.33	60.23	59.15	60.16	2057484
2011-06-17	60.51	61.00	60.34	60.56	2527519
2011-06-20	60.52	61.14	60.36	60.58	2692783
2011-06-21	60.71	60.91	60.40	60.78	2290903
2011-06-22	60.79	61.21	60.65	60.83	1737104
2011-06-23	60.46	60.50	59.51	60.23	1854090
2011-06-24	60.23	60.36	59.12	59.41	1906338
2011-06-27	59.56	59.68	59.24	59.47	886068
2011-06-28	59.61	59.61	58.66	59.22	1788871
2011-06-29	59.42	59.49	58.40	58.51	2156119
2011-06-30	58.76	59.56	58.72	59.10	1358841
2011-07-01	59.24	59.87	58.61	59.85	1129667
2011-07-05	59.68	59.83	59.29	59.67	1163213
2011-07-06	59.56	60.52	59.54	60.19	1424515
2011-07-07	60.58	60.80	60.20	60.59	1076366
2011-07-08	60.11	60.21	59.22	59.61	908912
2011-07-11	59.22	59.22	58.51	58.60	1196054
2011-07-12	58.41	59.14	58.41	58.52	1341263
2011-07-13	58.62	58.90	58.19	58.36	1825776
2011-07-14	58.02	58.28	57.76	58.00	3018898
2011-07-15	58.09	58.33	57.48	58.06	1299641
2011-07-18	57.81	58.17	57.59	58.02	1323103
2011-07-19	57.41	58.65	57.35	58.60	2325019
2011-07-20	58.09	58.09	56.63	57.06	4699803
2011-07-21	57.47	57.47	56.21	57.33	3626657
2011-07-22	57.27	57.35	56.58	56.99	2070564