HIG Historical Prices

Summary

Key Stock Metrics

85.34

(February 1, 2024)

52-Week Low

124.90

(November 27, 2024)

52-Week High

124.90

(November 27, 2024)

All-Time High

111.49

(January 24, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1995-12-18	25.00	25.06	24.25	24.44	2710200
1995-12-19	24.44	24.44	23.75	23.94	1096600
1995-12-20	23.94	24.69	23.94	24.56	3904000
1995-12-21	24.50	24.69	24.06	24.25	3891400
1995-12-22	24.38	24.56	24.25	24.38	2170200
1995-12-26	24.38	24.38	24.19	24.31	935600
1995-12-27	24.25	24.31	24.06	24.06	1391400
1995-12-28	23.94	24.25	23.88	24.06	1983000
1995-12-29	23.94	24.19	23.69	24.19	1028000
1996-01-02	24.06	24.38	23.88	24.25	1641200
1996-01-03	24.19	24.38	24.13	24.19	2544000
1996-01-04	24.00	24.50	24.00	24.44	2348200
1996-01-05	24.44	24.50	24.19	24.38	3229000
1996-01-08	24.63	24.94	24.50	24.94	1086400
1996-01-09	24.94	24.94	24.63	24.82	4461400
1996-01-10	24.56	24.69	23.94	24.13	1805000
1996-01-11	24.38	24.44	24.13	24.38	2521600
1996-01-12	24.88	24.88	24.31	24.81	1359200
1996-01-15	24.94	25.25	24.88	25.25	945600
1996-01-16	25.69	25.69	25.31	25.38	1892000
1996-01-17	25.13	25.31	25.06	25.06	1104800
1996-01-18	24.94	25.25	24.69	25.13	1987200
1996-01-19	24.94	25.13	24.88	25.00	1019200
1996-01-22	24.88	25.00	24.75	25.00	1224000
1996-01-23	25.25	25.50	25.19	25.44	2034400
1996-01-24	25.38	25.44	25.19	25.25	2159600
1996-01-25	25.13	25.44	24.75	24.88	2170000
1996-01-26	24.75	25.19	24.56	25.19	1425600
1996-01-29	25.00	25.13	24.81	25.00	412800
1996-01-30	24.88	25.00	24.69	24.81	635200
1996-01-31	24.75	25.06	24.63	25.06	1502800
1996-02-01	25.31	25.31	25.13	25.19	1231400
1996-02-02	25.06	25.06	24.69	25.00	917200
1996-02-05	24.75	25.06	24.75	25.00	702000
1996-02-06	25.00	25.19	24.94	25.13	726800
1996-02-07	25.13	25.25	24.94	25.19	1627800
1996-02-08	25.19	25.63	25.13	25.63	1513200
1996-02-09	25.63	25.81	25.31	25.38	1344800
1996-02-12	25.38	25.81	25.38	25.75	904400
1996-02-13	25.44	26.13	25.44	25.94	1055600
1996-02-14	25.81	26.19	25.81	26.00	717000
1996-02-15	25.81	26.13	25.81	25.88	691800
1996-02-16	25.75	25.81	25.31	25.44	1504200
1996-02-20	25.00	25.63	24.94	25.44	1628200
1996-02-21	25.25	26.06	25.25	25.69	997800
1996-02-22	25.50	26.25	25.50	26.19	1141000
1996-02-23	26.25	26.56	26.19	26.38	1193800
1996-02-26	26.38	26.50	26.13	26.50	748200
1996-02-27	26.44	26.44	26.19	26.31	782200
1996-02-28	26.13	26.44	25.88	25.88	732000
1996-02-29	25.75	26.25	25.69	25.75	1416000
1996-03-01	25.75	26.38	25.63	26.19	714600
1996-03-04	26.56	26.88	26.25	26.38	1050600
1996-03-05	26.38	26.44	26.00	26.25	1455600
1996-03-06	26.25	26.31	26.00	26.25	613400
1996-03-07	26.19	26.25	26.00	26.06	1108000
1996-03-08	25.13	25.50	24.50	25.13	1946400
1996-03-11	24.94	25.19	24.44	24.75	850600
1996-03-12	24.38	24.50	23.94	24.25	1167800
1996-03-13	24.19	24.44	24.19	24.25	925400
1996-03-14	24.19	24.50	24.19	24.25	1018600
1996-03-15	24.25	24.31	23.44	23.56	1836000
1996-03-18	23.81	24.38	23.81	24.31	1970200
1996-03-19	24.44	25.13	24.44	25.00	1821600
1996-03-20	25.00	25.25	24.88	25.13	976800
1996-03-21	25.13	25.25	24.94	25.19	842000
1996-03-22	25.31	25.38	25.00	25.00	622800
1996-03-25	25.06	25.50	24.94	25.06	839400
1996-03-26	24.88	25.13	24.88	25.00	997600
1996-03-27	24.81	25.06	24.81	24.94	788600
1996-03-28	24.81	24.88	24.31	24.31	899600
1996-03-29	24.31	24.56	24.00	24.50	1288000
1996-04-01	24.69	24.75	24.56	24.75	643600
1996-04-02	24.81	24.81	24.38	24.63	1291000
1996-04-03	24.63	24.75	24.44	24.56	894000
1996-04-04	24.44	24.44	24.13	24.44	633800
1996-04-08	23.88	24.25	23.81	24.06	635600
1996-04-09	24.06	24.13	23.25	23.56	1143800
1996-04-10	23.50	23.50	23.06	23.13	727200
1996-04-11	23.06	23.06	22.25	22.75	1861000
1996-04-12	22.81	23.25	22.75	23.25	1644200
1996-04-15	23.25	23.56	23.25	23.38	502000
1996-04-16	23.38	23.38	22.81	22.81	999200
1996-04-17	22.81	23.56	22.75	23.38	1801800
1996-04-18	23.31	24.25	23.31	24.06	1567800
1996-04-19	23.94	24.31	23.88	24.00	1171600
1996-04-22	24.00	24.19	24.00	24.13	831600
1996-04-23	24.00	24.06	23.63	23.75	614200
1996-04-24	23.81	23.88	23.63	23.69	796200
1996-04-25	23.56	23.56	23.31	23.44	1177400
1996-04-26	23.44	23.50	23.19	23.25	355400
1996-04-29	23.13	23.69	23.06	23.56	1096200
1996-04-30	24.00	24.63	23.94	24.19	1286400
1996-05-01	24.38	24.44	24.13	24.25	320000
1996-05-02	24.38	24.38	23.94	24.00	593800
1996-05-03	24.00	24.13	23.75	23.75	848400
1996-05-06	23.75	23.94	23.56	23.63	720400
1996-05-07	23.69	23.69	23.25	23.25	768200
1996-05-08	23.13	23.63	23.13	23.31	898200
1996-05-09	23.38	23.50	23.13	23.38	676600
1996-05-10	23.50	23.69	23.44	23.69	1130800
1996-05-13	23.63	24.50	23.56	24.50	427800
1996-05-14	24.44	24.50	24.00	24.25	844200
1996-05-15	24.25	24.88	24.19	24.69	574400
1996-05-16	24.69	24.88	24.56	24.63	376800
1996-05-17	24.75	25.25	24.75	25.25	777200
1996-05-20	25.38	25.69	25.13	25.19	395400
1996-05-21	25.13	25.69	25.13	25.63	317200
1996-05-22	25.56	25.81	25.19	25.81	1730800
1996-05-23	25.81	25.88	25.56	25.81	1167400
1996-05-24	25.81	26.00	25.75	25.94	428200
1996-05-28	25.88	26.00	25.75	25.88	488800
1996-05-29	25.56	25.81	25.56	25.75	1513000
1996-05-30	25.75	26.00	25.75	25.88	472400
1996-05-31	25.94	25.94	25.75	25.88	557400
1996-06-03	25.81	25.94	25.75	25.88	437800
1996-06-04	25.88	25.88	25.75	25.81	323800
1996-06-05	25.75	26.50	25.75	26.44	855400
1996-06-06	26.56	26.69	26.38	26.50	378000
1996-06-07	26.13	26.31	25.94	26.31	1567200
1996-06-10	26.44	26.81	26.25	26.56	337600
1996-06-11	26.19	26.31	26.06	26.31	445200
1996-06-12	26.38	26.56	26.13	26.50	556800
1996-06-13	26.44	26.75	26.44	26.50	364600
1996-06-14	26.50	26.69	26.50	26.56	409400
1996-06-17	26.63	26.69	26.50	26.56	507000
1996-06-18	26.75	27.19	26.69	26.69	1038600
1996-06-19	26.69	26.75	26.50	26.56	341800
1996-06-20	26.63	26.75	26.50	26.63	243800
1996-06-21	26.25	26.69	26.13	26.69	859600
1996-06-24	26.75	27.06	26.63	27.06	208600
1996-06-25	27.13	27.13	26.50	26.81	547200
1996-06-26	26.56	26.75	26.56	26.63	551200
1996-06-27	26.50	26.56	26.44	26.50	642200
1996-06-28	26.50	26.63	26.44	26.63	367000
1996-07-01	26.81	27.38	26.75	27.31	649000
1996-07-02	27.19	27.38	27.00	27.38	270600
1996-07-03	27.25	27.38	27.06	27.13	490400
1996-07-05	26.94	27.06	26.31	26.50	329000
1996-07-08	26.56	26.88	26.38	26.44	1235800
1996-07-09	26.44	26.56	26.19	26.19	286400
1996-07-10	26.19	26.63	26.19	26.50	449400
1996-07-11	26.56	26.56	25.81	26.06	423600
1996-07-12	25.94	26.44	25.75	26.13	792600
1996-07-15	26.06	26.06	25.31	25.50	924400
1996-07-16	25.56	25.94	25.31	25.88	640800
1996-07-17	26.13	26.75	25.88	26.75	1165800
1996-07-18	26.75	26.88	26.50	26.81	1084800
1996-07-19	26.81	26.81	26.63	26.81	394400
1996-07-22	26.69	26.69	26.19	26.19	485200
1996-07-23	26.44	26.50	25.69	25.69	500400
1996-07-24	25.25	25.94	25.25	25.81	548400
1996-07-25	25.81	25.88	25.38	25.38	521600
1996-07-26	25.38	25.63	25.38	25.44	342600
1996-07-29	25.44	25.50	25.38	25.38	213000
1996-07-30	25.44	26.25	25.38	26.25	374600
1996-07-31	26.19	26.63	26.13	26.44	522000
1996-08-01	26.50	26.69	26.06	26.56	336000
1996-08-02	26.69	27.25	26.44	27.06	239800
1996-08-05	27.13	27.44	26.88	26.94	459800
1996-08-06	26.94	27.06	26.69	27.06	230000
1996-08-07	27.31	27.50	26.81	26.81	332800
1996-08-08	26.81	27.06	26.69	26.88	316600
1996-08-09	27.00	27.25	26.69	26.94	146400
1996-08-12	26.81	27.06	26.31	27.06	187800
1996-08-13	27.00	27.06	26.69	27.00	153200
1996-08-14	26.75	26.75	26.31	26.75	411400
1996-08-15	26.75	26.88	26.63	26.81	282000
1996-08-16	26.94	26.94	26.81	26.81	203400
1996-08-19	26.94	27.06	26.88	27.06	567600
1996-08-20	27.19	27.19	26.94	27.00	223800
1996-08-21	27.00	27.06	26.75	27.06	266000
1996-08-22	27.00	27.25	26.94	27.00	770000
1996-08-23	27.00	27.25	27.00	27.13	461800
1996-08-26	27.06	27.19	26.94	27.06	311000
1996-08-27	27.06	27.19	27.00	27.00	280200
1996-08-28	26.88	27.06	26.75	26.75	299800
1996-08-29	26.44	26.81	26.44	26.75	802400
1996-08-30	26.75	26.75	26.38	26.38	334800
1996-09-03	25.56	26.19	25.50	25.88	660600
1996-09-04	25.88	26.31	25.88	26.25	291600
1996-09-05	26.38	26.44	26.25	26.38	248600
1996-09-06	26.19	26.75	26.06	26.50	229400
1996-09-09	26.63	26.81	26.50	26.75	271200
1996-09-10	26.69	26.69	26.25	26.50	475400
1996-09-11	26.56	27.19	26.56	27.06	1072000
1996-09-12	29.00	29.00	28.50	28.56	1160400
1996-09-13	28.63	28.75	28.38	28.63	952200
1996-09-16	28.63	28.81	28.56	28.56	515000
1996-09-17	28.50	28.56	28.31	28.50	793200
1996-09-18	28.56	28.94	28.56	28.81	922200
1996-09-19	28.81	28.81	28.44	28.69	360400
1996-09-20	28.94	29.00	28.63	28.63	569800
1996-09-23	28.81	28.81	28.44	28.75	542800
1996-09-24	28.75	29.13	28.63	29.06	404400
1996-09-25	28.94	29.06	28.63	28.94	421200
1996-09-26	28.94	29.25	28.75	29.13	355000
1996-09-27	29.25	29.88	28.94	29.81	498400
1996-09-30	29.56	29.69	29.44	29.50	448400
1996-10-01	29.44	30.25	29.44	30.00	540400
1996-10-02	30.00	30.00	29.44	29.69	877400
1996-10-03	29.75	29.81	29.44	29.56	388800
1996-10-04	29.69	30.75	29.50	30.75	583400
1996-10-07	31.19	31.25	30.06	30.13	529800
1996-10-08	30.19	30.44	30.13	30.44	698200
1996-10-09	30.38	30.44	29.94	30.31	702600
1996-10-10	30.19	30.25	30.00	30.13	372200
1996-10-11	30.13	30.31	30.06	30.13	534000
1996-10-14	30.13	30.31	30.00	30.19	520600
1996-10-15	30.19	30.31	30.00	30.06	538400
1996-10-16	30.31	30.94	30.31	30.94	458000
1996-10-17	30.94	32.13	30.94	31.38	1605200
1996-10-18	31.38	31.63	30.94	31.19	1200600
1996-10-21	31.06	31.13	30.56	30.69	408400
1996-10-22	30.63	30.75	30.44	30.69	257600
1996-10-23	30.56	31.25	30.44	31.25	435400
1996-10-24	31.06	31.13	30.69	30.69	897400
1996-10-25	30.50	31.00	30.44	30.94	402600
1996-10-28	30.88	31.00	30.81	31.00	1055200
1996-10-29	30.94	31.31	30.88	31.31	864600
1996-10-30	31.25	31.44	31.13	31.38	670600
1996-10-31	31.38	31.50	31.25	31.50	600000
1996-11-01	31.56	32.50	31.56	32.31	1261200
1996-11-04	32.38	32.38	31.88	32.19	1021200
1996-11-05	32.25	32.50	32.19	32.38	1380200
1996-11-06	32.25	33.00	32.19	32.69	674200
1996-11-07	32.69	33.50	32.69	33.31	727200
1996-11-08	33.56	33.56	33.19	33.25	676400
1996-11-11	33.31	33.88	33.25	33.69	535200
1996-11-12	33.44	33.44	33.13	33.19	351800
1996-11-13	33.19	33.44	33.13	33.38	956000
1996-11-14	33.31	33.50	33.25	33.31	433200
1996-11-15	33.56	33.56	32.81	33.00	370200
1996-11-18	32.94	33.06	32.56	32.75	484400
1996-11-19	32.44	32.56	32.06	32.44	731200
1996-11-20	32.56	33.19	32.19	33.13	610400
1996-11-21	33.06	33.06	32.75	33.00	870600
1996-11-22	33.00	33.56	32.81	33.50	595200
1996-11-25	33.50	34.50	33.31	34.00	466200
1996-11-26	33.75	34.75	33.75	34.19	707800
1996-11-27	33.94	34.19	33.75	33.81	250000
1996-11-29	33.94	34.44	33.94	34.19	215600
1996-12-02	34.19	34.69	34.13	34.38	342200
1996-12-03	34.19	34.75	34.13	34.31	339800
1996-12-04	33.56	33.81	33.13	33.25	577000
1996-12-05	33.13	33.25	32.81	33.06	409800
1996-12-06	32.38	32.75	32.25	32.50	666800
1996-12-09	32.69	33.25	32.63	33.00	437800
1996-12-10	32.88	33.19	32.81	32.88	530600
1996-12-11	32.63	32.75	32.25	32.44	424400
1996-12-12	32.31	33.00	32.19	32.38	731200
1996-12-13	32.13	32.38	31.75	32.13	688600
1996-12-16	32.06	32.31	31.94	32.00	626400
1996-12-17	31.88	32.56	31.69	32.44	1026400
1996-12-18	32.38	32.94	32.38	32.94	301400
1996-12-19	33.25	34.31	33.06	34.31	488600
1996-12-20	34.94	34.94	34.13	34.75	785600
1996-12-23	34.75	34.88	34.13	34.25	325800
1996-12-24	34.19	34.50	34.19	34.31	188200
1996-12-26	34.25	34.88	34.25	34.63	213000
1996-12-27	34.75	34.81	34.31	34.38	158000
1996-12-30	34.31	34.75	34.31	34.63	378800
1996-12-31	34.69	34.69	33.19	33.75	289000
1997-01-02	33.38	33.38	32.44	32.81	409400
1997-01-03	32.94	33.69	32.94	33.69	542800
1997-01-06	33.75	34.25	33.44	34.19	853800
1997-01-07	34.25	34.56	34.06	34.50	801800
1997-01-08	34.94	34.94	34.38	34.44	596400
1997-01-09	34.56	34.94	34.56	34.63	577000
1997-01-10	34.19	34.31	33.63	33.88	733400
1997-01-13	33.88	33.88	33.31	33.50	423200
1997-01-14	33.50	34.25	33.50	34.13	782000
1997-01-15	33.81	34.00	33.81	33.94	387600
1997-01-16	33.88	34.00	33.38	33.94	485200
1997-01-17	34.00	34.69	34.00	34.69	451200
1997-01-20	34.63	35.13	34.38	34.88	458000
1997-01-21	34.63	35.25	34.50	35.06	510600
1997-01-22	35.00	36.06	34.81	35.94	754000
1997-01-23	35.81	37.00	35.81	36.06	1085000
1997-01-24	36.00	36.13	35.50	36.13	836000
1997-01-27	35.69	35.94	35.44	35.44	565800
1997-01-28	35.81	36.25	35.50	35.56	946600
1997-01-29	35.56	35.63	35.13	35.19	902000
1997-01-30	35.50	35.88	35.38	35.88	600600
1997-01-31	36.19	36.75	36.06	36.69	934000
1997-02-03	37.00	37.19	36.56	37.06	672000
1997-02-04	37.19	37.44	37.00	37.31	900400
1997-02-05	37.81	38.31	37.81	38.13	1125600
1997-02-06	38.06	38.50	37.25	37.56	1223200
1997-02-07	37.56	37.94	37.56	37.63	634600
1997-02-10	38.38	39.56	38.31	39.19	1503800
1997-02-11	39.19	39.38	39.00	39.19	1528000
1997-02-12	39.13	39.63	38.31	39.00	1632000
1997-02-13	38.94	39.13	38.81	39.13	543000
1997-02-14	39.13	40.50	39.13	40.38	1457600
1997-02-18	40.00	40.06	38.94	39.50	592000
1997-02-19	38.75	39.84	38.75	39.56	574000
1997-02-20	39.44	39.56	38.25	38.63	585200
1997-02-21	38.44	38.56	37.63	37.63	980400
1997-02-24	37.63	38.88	37.63	38.88	914600
1997-02-25	38.88	39.13	38.56	39.13	486000
1997-02-26	39.25	39.44	38.50	38.69	639400
1997-02-27	38.69	38.94	37.56	37.81	708000
1997-02-28	37.69	38.06	37.38	37.50	470400
1997-03-03	37.50	37.50	36.81	37.25	361600
1997-03-04	37.13	37.44	37.00	37.06	622600
1997-03-05	37.13	37.44	37.13	37.44	756800
1997-03-06	37.69	38.56	37.63	37.63	1025800
1997-03-07	37.88	38.50	37.88	38.38	1007600
1997-03-10	38.94	39.31	38.75	39.19	942800
1997-03-11	39.25	40.00	39.25	39.75	782600
1997-03-12	39.94	40.38	39.31	39.44	1234400
1997-03-13	39.44	39.44	38.00	38.00	917000
1997-03-14	38.25	38.38	37.75	37.94	1252000
1997-03-17	37.69	37.81	36.94	37.56	455800
1997-03-18	37.69	37.69	36.69	36.94	317600
1997-03-19	36.81	37.25	36.19	36.38	580000
1997-03-20	36.44	36.56	36.13	36.31	483800
1997-03-21	36.50	37.56	36.25	37.56	856200
1997-03-24	37.56	37.56	36.38	36.94	1121600
1997-03-25	36.94	37.94	36.94	37.63	570800
1997-03-26	37.75	37.75	36.75	36.81	502200
1997-03-27	37.06	37.56	36.44	36.50	647200
1997-03-31	36.38	36.44	35.25	36.06	925600
1997-04-01	36.00	36.13	35.63	35.94	614200
1997-04-02	35.94	35.94	35.19	35.50	562400
1997-04-03	35.31	35.38	34.50	34.75	1519000
1997-04-04	34.63	35.13	34.50	34.88	642600
1997-04-07	35.06	35.75	34.94	35.75	490800
1997-04-08	35.75	35.75	35.31	35.44	540200
1997-04-09	35.56	36.00	35.56	35.75	207200
1997-04-10	35.88	36.06	35.69	35.81	309600
1997-04-11	35.63	35.63	34.81	34.94	369400
1997-04-14	35.00	35.00	34.06	34.31	737600
1997-04-15	34.44	34.75	34.31	34.69	845000
1997-04-16	34.94	35.25	34.81	35.00	626400
1997-04-17	34.94	35.19	34.69	34.75	306800
1997-04-18	34.75	35.38	34.75	35.19	413400
1997-04-21	35.31	35.31	34.25	34.50	204800
1997-04-22	34.56	35.69	34.31	35.13	388400
1997-04-23	35.25	35.94	35.25	35.31	436600
1997-04-24	35.88	36.31	35.00	35.06	320000
1997-04-25	34.94	35.06	34.50	34.56	235000
1997-04-28	34.44	35.19	34.19	34.88	941000
1997-04-29	35.13	36.69	35.13	36.63	719200
1997-04-30	36.50	37.25	36.25	37.25	609200
1997-05-01	37.19	37.38	36.19	36.81	451200
1997-05-02	36.69	37.44	36.63	37.00	466600
1997-05-05	37.00	38.50	36.94	38.50	509200
1997-05-06	38.50	39.13	38.44	38.50	390000
1997-05-07	38.44	38.63	38.00	38.00	372600
1997-05-08	37.81	38.88	37.81	38.69	502800
1997-05-09	39.13	39.13	38.38	38.63	399800
1997-05-12	38.66	39.25	38.63	38.69	406800
1997-05-13	38.56	38.56	37.63	38.06	943800
1997-05-14	38.38	38.63	38.06	38.19	478600
1997-05-15	38.06	38.69	37.94	38.44	399000
1997-05-16	38.38	38.50	37.63	37.63	455600
1997-05-19	37.81	38.50	37.81	38.25	514800
1997-05-20	38.13	38.88	37.56	38.88	705400
1997-05-21	39.00	39.50	38.69	39.50	1010000
1997-05-22	39.38	39.94	38.75	39.19	873800
1997-05-23	38.75	38.88	38.63	38.75	915600
1997-05-27	37.81	38.44	37.75	37.94	731400
1997-05-28	38.00	38.38	37.69	37.94	1282600
1997-05-29	37.75	38.00	37.56	37.81	682400
1997-05-30	37.69	39.00	37.69	39.00	1036200
1997-06-02	39.06	39.13	38.50	38.56	401200
1997-06-03	38.44	38.75	38.31	38.31	456600
1997-06-04	38.38	38.56	38.13	38.31	1140000
1997-06-05	38.38	39.06	38.31	38.81	813000
1997-06-06	38.88	39.00	38.63	39.00	818000
1997-06-09	39.00	39.56	39.00	39.56	661200
1997-06-10	40.00	40.75	39.94	40.69	1051400
1997-06-11	40.75	41.50	40.75	41.19	1572400
1997-06-12	41.50	42.56	41.50	42.50	772400
1997-06-13	42.50	43.44	42.50	42.63	1133200
1997-06-16	43.25	43.25	42.88	43.13	595600
1997-06-17	43.00	43.13	42.19	42.44	505000
1997-06-18	42.13	42.25	41.94	42.19	468800
1997-06-19	42.25	42.56	41.69	42.50	722400
1997-06-20	42.88	42.88	42.19	42.44	586600
1997-06-23	42.25	42.69	42.00	42.00	755600
1997-06-24	42.38	42.38	41.56	42.28	345800
1997-06-25	42.19	43.00	42.06	42.38	604800
1997-06-26	42.34	42.63	42.00	42.19	515200
1997-06-27	42.31	42.50	41.81	41.94	248800
1997-06-30	42.06	42.56	41.38	41.38	529800
1997-07-01	41.38	41.69	41.06	41.16	312400
1997-07-02	41.16	42.50	41.13	42.47	579600
1997-07-03	42.81	43.22	42.78	43.22	161400
1997-07-07	43.25	43.38	43.00	43.22	284400
1997-07-08	43.25	43.28	42.88	43.06	234000
1997-07-09	43.09	43.69	43.09	43.31	670600
1997-07-10	43.38	43.91	43.38	43.91	447600
1997-07-11	43.94	44.06	43.88	44.00	556800
1997-07-14	44.13	44.31	43.69	43.72	313400
1997-07-15	43.75	43.78	43.47	43.66	514000
1997-07-16	43.69	44.00	43.69	43.97	553200
1997-07-17	43.84	43.84	42.06	42.88	640400
1997-07-18	42.81	42.81	41.78	41.81	680800
1997-07-21	41.81	41.81	41.38	41.47	499400
1997-07-22	41.50	42.47	41.50	42.47	607000
1997-07-23	42.66	43.94	42.59	43.72	1811800
1997-07-24	43.72	43.72	42.94	43.09	576600
1997-07-25	43.03	44.41	43.03	43.50	1077800
1997-07-28	43.41	43.56	42.88	42.94	565000
1997-07-29	42.81	43.31	42.50	43.22	574800
1997-07-30	43.34	44.06	43.25	43.81	332600
1997-07-31	43.81	43.81	42.97	43.56	402000
1997-08-01	43.25	43.25	42.44	42.81	632000
1997-08-04	42.69	43.19	42.41	43.13	576000
1997-08-05	43.19	43.56	42.91	43.13	1766800
1997-08-06	43.50	44.03	43.44	43.94	943800
1997-08-07	44.06	44.25	43.09	43.13	666000
1997-08-08	43.25	43.28	42.28	42.47	509000
1997-08-11	42.72	42.88	42.16	42.84	343600
1997-08-12	42.75	42.75	41.56	41.66	656400
1997-08-13	42.00	42.16	41.41	41.41	982400
1997-08-14	41.75	41.81	41.03	41.28	686200
1997-08-15	41.16	41.75	41.03	41.13	419600
1997-08-18	41.00	41.56	40.75	41.56	452800
1997-08-19	41.63	42.59	41.63	42.59	365800
1997-08-20	42.59	42.59	42.16	42.56	305000
1997-08-21	42.63	42.63	41.63	42.09	388800
1997-08-22	41.75	41.81	41.25	41.69	438200
1997-08-25	41.63	42.19	41.63	41.69	437800
1997-08-26	41.19	41.34	40.31	40.31	779000
1997-08-27	40.44	40.50	40.28	40.31	463400
1997-08-28	40.06	40.56	40.03	40.06	461200
1997-08-29	40.16	40.63	39.88	39.88	341800
1997-09-02	39.84	41.13	39.84	41.00	606000
1997-09-03	41.03	41.72	41.03	41.56	1095200
1997-09-04	41.50	41.53	40.56	40.69	923800
1997-09-05	40.72	41.47	40.66	41.13	498600
1997-09-08	41.53	41.63	41.25	41.38	313600
1997-09-09	41.38	41.91	41.38	41.56	1689200
1997-09-10	41.50	41.66	41.22	41.28	323600
1997-09-11	41.16	41.16	40.28	40.38	388200
1997-09-12	40.56	40.97	40.53	40.88	293000
1997-09-15	41.00	41.28	40.88	41.28	608200
1997-09-16	41.38	42.19	41.31	42.19	1824000
1997-09-17	42.66	43.38	42.41	43.00	1229200
1997-09-18	43.00	43.31	43.00	43.09	1688000
1997-09-19	43.22	43.47	43.00	43.38	875000
1997-09-22	43.38	43.72	43.13	43.59	521600
1997-09-23	43.53	43.63	43.31	43.31	588600
1997-09-24	43.44	43.75	43.09	43.28	598000
1997-09-25	43.19	43.19	42.84	43.13	616800
1997-09-26	43.25	43.38	42.66	43.00	528400
1997-09-29	42.88	43.00	42.63	42.81	294200
1997-09-30	42.72	43.13	42.41	43.03	654600
1997-10-01	43.09	43.78	43.03	43.59	476400
1997-10-02	43.50	43.66	43.31	43.44	423200
1997-10-03	45.00	45.00	44.03	44.47	717200
1997-10-06	44.94	45.16	44.66	45.16	622200
1997-10-07	43.50	44.00	43.00	43.00	2537400
1997-10-08	43.13	43.63	43.09	43.22	1792800
1997-10-09	43.22	43.22	42.53	42.63	883400
1997-10-10	42.56	42.84	42.06	42.38	1068000
1997-10-13	42.56	42.88	42.13	42.19	593400
1997-10-14	42.69	42.69	41.41	42.00	961200
1997-10-15	42.00	42.03	41.56	41.69	661800
1997-10-16	41.75	42.50	41.31	41.59	828800
1997-10-17	41.53	41.78	40.94	41.31	557200
1997-10-20	41.56	41.75	41.28	41.63	342400
1997-10-21	41.56	42.63	41.56	42.56	557200
1997-10-22	42.69	42.81	42.38	42.53	376600
1997-10-23	42.13	42.94	42.09	42.94	756800
1997-10-24	42.91	42.91	41.81	42.53	466200
1997-10-27	42.41	42.63	40.88	41.06	499400
1997-10-28	40.94	42.16	39.44	42.16	891200
1997-10-29	42.16	43.25	41.78	42.50	1085200
1997-10-30	42.38	42.38	40.34	40.75	1182400
1997-10-31	40.88	41.19	40.19	40.50	960800
1997-11-03	40.69	41.13	40.53	40.88	674000
1997-11-04	40.75	40.75	40.00	40.03	800600
1997-11-05	40.00	40.19	39.28	39.72	1536400
1997-11-06	39.47	40.50	39.47	40.44	767600
1997-11-07	40.00	40.56	39.75	40.41	676400
1997-11-10	40.53	41.06	40.47	40.63	771800
1997-11-11	40.66	40.69	40.13	40.22	531400
1997-11-12	40.00	40.25	39.88	40.00	629000
1997-11-13	39.88	40.25	39.63	39.97	572200
1997-11-14	40.25	40.63	39.94	40.41	243600
1997-11-17	40.84	41.25	40.81	41.09	219600
1997-11-18	41.16	41.75	41.16	41.47	717600
1997-11-19	41.50	41.75	41.16	41.22	297600
1997-11-20	41.44	42.94	41.38	42.53	795600
1997-11-21	42.53	42.97	42.25	42.72	276400
1997-11-24	42.59	42.59	42.13	42.25	370600
1997-11-25	42.44	42.44	41.53	41.91	744400
1997-11-26	42.13	42.19	41.81	41.94	642200
1997-11-28	42.00	42.06	41.88	41.88	105400
1997-12-01	41.88	42.50	41.75	42.44	445600
1997-12-02	42.38	43.03	42.34	42.97	924000
1997-12-03	43.00	43.09	42.75	42.97	645400
1997-12-04	43.25	44.16	43.25	43.78	630800
1997-12-05	43.75	44.47	43.63	43.88	355200
1997-12-08	43.75	44.25	43.75	44.25	350200
1997-12-09	44.25	45.25	44.09	44.88	670000
1997-12-10	44.56	45.22	44.50	45.19	566400
1997-12-11	45.75	45.75	44.00	44.13	674200
1997-12-12	44.16	44.47	43.56	43.59	452400
1997-12-15	43.69	45.50	43.66	44.81	417000
1997-12-16	44.69	44.97	44.06	44.84	537600
1997-12-17	44.75	44.94	44.34	44.47	287000
1997-12-18	44.47	45.09	44.16	44.75	369600
1997-12-19	44.38	44.69	43.53	44.47	758800
1997-12-22	44.69	44.88	44.00	44.25	407400
1997-12-23	44.88	45.09	44.03	44.03	370600
1997-12-24	44.03	44.25	43.78	44.00	240800
1997-12-26	43.94	44.22	43.53	43.75	111800
1997-12-29	43.88	44.69	43.84	44.69	417400
1997-12-30	44.69	46.34	44.69	46.25	346200
1997-12-31	46.25	47.25	46.16	46.78	560600
1998-01-02	46.50	46.63	46.00	46.16	334600
1998-01-05	46.28	47.28	46.13	46.22	607200
1998-01-06	46.19	46.25	45.75	46.03	565200
1998-01-07	46.03	46.03	45.53	45.84	342400
1998-01-08	45.66	45.72	44.94	45.16	315200
1998-01-09	45.06	45.31	44.75	44.75	1168800
1998-01-12	44.50	45.19	44.34	45.19	529000
1998-01-13	45.16	45.81	45.13	45.66	622400
1998-01-14	45.66	45.97	45.47	45.84	392800
1998-01-15	45.78	45.84	44.88	45.00	421000
1998-01-16	45.13	46.06	45.13	45.63	618200
1998-01-20	45.75	47.00	45.50	46.81	486000
1998-01-21	46.34	46.38	45.38	45.47	663000
1998-01-22	45.25	45.84	45.16	45.63	948400
1998-01-23	45.75	45.84	44.94	45.00	624000
1998-01-26	45.13	45.50	44.78	45.00	315400
1998-01-27	45.13	45.16	44.75	44.84	588800
1998-01-28	44.94	45.09	44.56	45.00	1853600
1998-01-29	45.00	45.72	44.94	45.31	1320200
1998-01-30	45.06	45.06	44.72	45.00	696000
1998-02-02	45.13	45.28	44.81	44.97	1531000
1998-02-03	44.75	45.13	44.50	45.09	1519400
1998-02-04	45.09	45.72	44.91	45.41	862200
1998-02-05	45.53	45.66	44.69	45.03	507400
1998-02-06	45.25	45.75	45.19	45.56	261000
1998-02-09	45.81	46.56	45.81	46.50	605800
1998-02-10	46.38	46.69	46.28	46.69	655000
1998-02-11	46.56	46.84	46.19	46.25	431400
1998-02-12	46.38	46.47	45.77	46.44	592200
1998-02-13	46.31	47.13	46.19	46.91	611400
1998-02-17	46.69	47.16	46.09	46.19	525600
1998-02-18	46.16	46.44	46.03	46.25	386400
1998-02-19	46.38	46.38	46.00	46.31	670000
1998-02-20	46.38	47.00	46.22	47.00	817600
1998-02-23	47.22	47.63	46.81	47.59	1092600
1998-02-24	47.47	48.22	47.19	47.81	864000
1998-02-25	48.13	48.81	48.13	48.66	834800
1998-02-26	48.50	48.78	48.31	48.66	576400
1998-02-27	48.78	49.31	48.69	49.13	637000
1998-03-02	49.06	49.50	49.00	49.34	751800
1998-03-03	49.72	50.44	49.63	50.28	975400
1998-03-04	50.28	50.28	49.63	49.69	971600
1998-03-05	49.50	49.69	49.25	49.47	1062800
1998-03-06	49.63	50.03	49.50	49.97	957000
1998-03-09	50.06	51.53	49.97	51.53	1405600
1998-03-10	51.50	51.72	51.34	51.50	1162200
1998-03-11	51.50	51.75	51.13	51.66	304200
1998-03-12	51.53	51.56	51.25	51.53	503200
1998-03-13	51.66	51.75	51.31	51.44	622600
1998-03-16	51.66	52.91	51.50	52.91	323600
1998-03-17	52.84	52.84	52.16	52.75	545200
1998-03-18	52.63	53.61	52.63	52.97	573600
1998-03-19	52.97	53.00	52.66	52.75	442600
1998-03-20	52.75	54.19	52.72	54.19	969000
1998-03-23	54.19	54.19	53.03	53.03	279200
1998-03-24	53.13	53.97	53.09	53.88	693400
1998-03-25	54.25	55.31	54.25	54.56	663600
1998-03-26	54.56	55.06	53.66	54.38	645400
1998-03-27	54.41	54.47	53.69	53.94	451800
1998-03-30	54.00	54.38	53.19	53.34	338600
1998-03-31	53.47	54.50	53.47	54.25	427800
1998-04-01	54.25	54.25	53.89	54.03	486600
1998-04-02	54.13	55.63	53.91	55.16	701800
1998-04-03	55.50	57.50	55.38	56.66	1263800
1998-04-06	57.75	57.81	55.97	56.00	1010600
1998-04-07	56.00	56.47	55.53	55.88	498000
1998-04-08	55.78	55.78	54.31	54.94	634800
1998-04-09	55.13	55.28	54.81	55.03	376800
1998-04-13	55.03	55.38	54.41	54.88	635800
1998-04-14	55.00	56.50	54.88	56.38	766400
1998-04-15	56.41	56.91	55.91	56.88	318800
1998-04-16	56.88	56.88	55.56	55.59	298400
1998-04-17	55.63	56.63	55.28	56.63	342600
1998-04-20	56.69	56.69	55.06	55.75	447400
1998-04-21	56.25	58.44	56.09	57.50	983600
1998-04-22	57.25	57.25	56.63	56.75	403800
1998-04-23	56.50	56.91	56.25	56.34	272800
1998-04-24	56.25	56.28	54.94	54.94	249200
1998-04-27	54.53	54.63	52.59	52.91	389600
1998-04-28	53.56	54.00	52.91	53.94	733400
1998-04-29	54.19	55.50	54.19	54.75	541400
1998-04-30	55.13	56.38	55.09	55.38	822200
1998-05-01	55.56	55.75	55.19	55.69	331400
1998-05-04	55.69	56.50	55.69	56.09	283800
1998-05-05	56.09	57.00	56.00	56.97	359000
1998-05-06	57.00	57.00	56.00	56.06	245600
1998-05-07	56.06	56.53	55.88	55.97	657600
1998-05-08	56.06	57.22	56.06	56.34	1061200
1998-05-11	56.16	56.31	55.56	55.78	894800
1998-05-12	55.50	55.72	55.13	55.59	772800
1998-05-13	55.72	55.84	55.25	55.38	414400
1998-05-14	54.63	55.50	54.63	55.00	488200
1998-05-15	54.88	55.22	54.50	55.00	586000
1998-05-18	55.00	55.06	54.28	54.63	336800
1998-05-19	54.63	55.00	54.53	54.97	177000
1998-05-20	55.25	55.69	54.75	55.69	267800
1998-05-21	55.56	56.38	55.38	55.91	373000
1998-05-22	55.97	55.97	55.19	55.84	406600
1998-05-26	55.97	55.97	55.09	55.09	265000
1998-05-27	55.00	55.00	54.38	54.47	497400
1998-05-28	54.25	54.63	54.19	54.56	869800
1998-05-29	54.56	55.44	54.56	55.03	550400
1998-06-01	55.09	55.34	54.78	55.16	892600
1998-06-02	54.94	55.94	54.94	55.88	628000
1998-06-03	55.81	56.09	54.28	54.50	629000
1998-06-04	54.63	55.19	54.00	54.00	449200
1998-06-05	54.13	54.47	53.75	54.25	1803200
1998-06-08	54.22	55.00	54.22	54.84	339000
1998-06-09	54.84	55.97	54.84	55.84	480800
1998-06-10	55.50	56.59	55.50	56.19	515600
1998-06-11	56.06	56.19	54.50	54.53	520800
1998-06-12	54.56	54.88	53.88	53.97	1010800
1998-06-15	53.97	54.03	52.63	52.88	463000
1998-06-16	52.97	52.97	52.25	52.59	609400
1998-06-17	52.25	53.25	52.25	53.00	744800
1998-06-18	53.13	53.19	52.50	52.50	412400
1998-06-19	51.50	52.56	51.31	52.38	1416000
1998-06-22	52.41	53.19	52.41	52.59	641200
1998-06-23	52.72	53.25	52.53	52.56	435800
1998-06-24	52.63	53.13	52.38	52.88	577200
1998-06-25	52.88	54.00	52.88	53.78	833600
1998-06-26	53.88	54.81	53.88	54.16	410200
1998-06-29	54.06	55.91	54.06	55.66	493600
1998-06-30	55.66	57.31	55.66	57.19	941400
1998-07-01	57.44	57.59	56.72	57.47	907200
1998-07-02	57.47	57.63	57.00	57.28	321200
1998-07-06	57.56	59.56	57.56	59.19	306000
1998-07-07	59.22	59.22	58.75	58.81	444400
1998-07-08	58.81	59.13	58.66	58.66	497200
1998-07-09	58.47	59.09	58.31	59.00	895400
1998-07-10	58.88	59.00	58.38	58.41	522000
1998-07-13	58.50	58.88	58.19	58.66	816600
1998-07-14	58.53	59.94	58.53	59.56	693200
1998-07-15	59.31	59.78	58.94	59.56	674000
1998-07-16	59.75	60.00	58.00	58.06	501600
1998-07-17	58.81	59.00	58.25	58.94	478500
1998-07-20	58.69	58.81	57.75	58.13	174900
1998-07-21	58.06	58.63	57.94	58.31	541700
1998-07-22	57.88	57.88	55.50	55.75	493800
1998-07-23	55.75	55.81	53.00	53.13	533900
1998-07-24	53.38	53.81	52.44	52.69	520600
1998-07-27	52.69	54.75	52.69	54.19	702500
1998-07-28	54.13	54.13	51.81	52.13	354100
1998-07-29	52.44	53.19	52.13	52.50	466200
1998-07-30	52.75	53.38	52.75	53.25	804400
1998-07-31	53.06	53.13	51.75	52.06	544100
1998-08-03	52.13	53.00	51.88	52.56	447400
1998-08-04	52.31	52.31	50.63	50.88	611000
1998-08-05	50.50	50.88	49.75	50.56	644600
1998-08-06	51.00	51.44	50.56	50.81	519900
1998-08-07	50.94	51.25	50.06	50.81	377800
1998-08-10	50.38	50.75	49.88	50.00	399400
1998-08-11	49.63	49.94	48.50	49.63	493600
1998-08-12	49.88	51.75	49.88	51.31	431500
1998-08-13	50.88	51.88	50.50	51.06	331800
1998-08-14	51.38	51.44	49.13	49.75	442200
1998-08-17	49.50	50.63	49.50	50.44	443800
1998-08-18	50.38	51.81	50.38	51.19	564500
1998-08-19	51.50	51.63	50.81	51.31	496400
1998-08-20	52.00	52.63	52.00	52.19	820900
1998-08-21	52.25	52.69	51.06	51.56	604600
1998-08-24	51.56	52.63	51.31	52.00	201900
1998-08-25	51.88	53.00	51.06	51.31	260600
1998-08-26	51.06	51.19	49.63	49.94	430300
1998-08-27	48.94	49.44	46.75	47.19	566900
1998-08-28	47.19	48.00	46.19	46.69	443100
1998-08-31	47.06	47.56	44.44	44.75	383100
1998-09-01	45.00	45.81	44.31	45.81	553900
1998-09-02	45.56	47.31	45.56	46.81	448200
1998-09-03	46.13	46.13	44.69	45.19	582400
1998-09-04	45.19	46.25	44.69	44.94	658400
1998-09-08	45.31	46.81	45.06	46.75	407900
1998-09-09	47.50	47.94	46.94	47.38	387200
1998-09-10	47.13	48.13	46.50	47.75	1120500
1998-09-11	47.13	47.88	47.00	47.63	677500
1998-09-14	48.50	51.00	48.31	51.00	495500
1998-09-15	51.25	52.31	50.88	51.94	593300
1998-09-16	52.13	52.25	51.50	52.00	896000
1998-09-17	51.50	52.31	51.38	51.56	850000
1998-09-18	51.31	51.38	50.69	51.13	970900
1998-09-21	50.00	50.81	49.38	50.00	270800
1998-09-22	50.25	51.06	49.75	50.06	434900
1998-09-23	50.13	51.63	50.00	51.63	320600
1998-09-24	51.56	51.81	50.13	50.44	416500
1998-09-25	49.63	50.13	49.50	49.75	268300
1998-09-28	49.75	50.13	48.56	48.75	321400
1998-09-29	49.25	50.06	48.50	49.25	554300
1998-09-30	48.50	49.38	47.19	47.44	585100
1998-10-01	47.31	48.63	46.31	46.38	589600
1998-10-02	46.63	47.69	46.38	46.63	640200
1998-10-05	46.63	46.69	44.19	44.38	616700
1998-10-06	44.88	45.13	44.38	44.38	394200
1998-10-07	44.13	44.63	38.75	40.06	898100
1998-10-08	40.94	40.94	37.63	38.19	1246700
1998-10-09	38.19	42.56	38.19	41.56	616100
1998-10-12	42.00	43.44	41.69	42.94	390500
1998-10-13	43.00	44.25	42.44	44.00	437500
1998-10-14	43.63	45.94	43.56	45.50	604600
1998-10-15	45.00	48.88	44.75	48.63	434400
1998-10-16	48.50	48.56	46.75	47.94	857100
1998-10-19	48.00	48.19	47.56	48.00	326300
1998-10-20	48.19	50.00	48.19	49.50	882100
1998-10-21	49.50	49.81	48.56	49.69	499300
1998-10-22	49.44	49.75	49.06	49.56	934800
1998-10-23	49.38	49.50	49.00	49.31	569700
1998-10-26	49.06	49.13	48.38	48.75	423300
1998-10-27	50.00	51.56	49.88	50.81	557500
1998-10-28	50.81	51.63	50.44	51.19	334800
1998-10-29	51.06	51.56	50.63	51.50	509200
1998-10-30	52.50	53.50	52.00	53.13	349700
1998-11-02	53.38	54.06	52.69	53.94	288400
1998-11-03	53.69	54.81	52.63	54.56	311300
1998-11-04	54.56	54.81	53.88	54.44	517400
1998-11-05	54.25	54.38	53.13	54.19	511700
1998-11-06	54.19	54.31	53.00	53.44	421000
1998-11-09	53.19	53.50	52.75	53.25	1073500
1998-11-10	53.25	53.25	52.19	52.19	452700
1998-11-11	52.19	52.94	52.06	52.31	520800
1998-11-12	52.00	52.31	51.75	52.13	724700
1998-11-13	52.00	52.63	52.00	52.56	315900
1998-11-16	52.88	53.56	52.50	52.88	315800
1998-11-17	52.75	53.88	52.69	53.13	495500
1998-11-18	53.06	53.06	52.44	52.56	377000
1998-11-19	52.38	53.19	52.19	53.19	523600
1998-11-20	53.19	54.25	52.75	54.06	1052800
1998-11-23	56.00	57.56	55.63	57.50	1643200
1998-11-24	57.50	58.81	57.50	57.75	1281200
1998-11-25	57.38	57.94	56.06	57.00	947600
1998-11-27	56.25	56.50	56.06	56.06	113900
1998-11-30	55.38	56.06	54.88	55.19	710600
1998-12-01	55.13	55.56	54.50	54.81	381400
1998-12-02	53.50	54.00	53.13	53.63	900500
1998-12-03	53.13	54.25	53.13	54.00	820900
1998-12-04	54.06	55.25	54.06	54.63	424400
1998-12-07	54.00	54.69	53.63	54.56	488000
1998-12-08	53.81	55.38	53.44	55.25	854200
1998-12-09	55.25	55.81	55.25	55.38	419600
1998-12-10	54.75	55.13	54.69	55.06	576400
1998-12-11	54.81	55.13	54.00	55.00	521500
1998-12-14	54.50	54.50	52.56	52.75	348600
1998-12-15	53.50	54.00	53.19	53.63	554500
1998-12-16	53.88	54.06	51.94	52.63	322700
1998-12-17	52.69	57.38	52.69	57.25	467100
1998-12-18	55.75	56.00	55.25	55.94	697600
1998-12-21	55.81	56.75	55.63	56.75	583200
1998-12-22	56.31	56.69	55.88	56.25	536100
1998-12-23	56.44	57.19	56.25	56.88	359900
1998-12-24	56.75	57.00	56.38	56.44	220900
1998-12-28	56.69	56.94	56.19	56.31	262400
1998-12-29	56.50	56.69	56.00	56.31	315600
1998-12-30	56.25	56.25	55.63	55.81	395100
1998-12-31	55.94	55.94	54.44	54.88	529500
1999-01-04	54.75	55.44	54.75	55.25	480500
1999-01-05	55.25	55.25	54.25	54.81	509800
1999-01-06	54.75	55.63	54.44	55.38	603700
1999-01-07	55.13	55.13	54.63	54.63	395000
1999-01-08	54.88	55.75	54.69	55.50	626800
1999-01-11	54.63	55.19	53.63	54.44	574400
1999-01-12	52.50	53.06	52.13	52.50	733800
1999-01-13	52.44	52.94	51.56	51.69	574800
1999-01-14	51.44	52.00	50.88	51.13	503300
1999-01-15	51.75	52.00	51.38	52.00	462400
1999-01-19	51.75	52.31	50.63	51.38	382100
1999-01-20	51.69	51.94	50.88	51.19	482100
1999-01-21	50.94	51.19	48.81	48.81	420000
1999-01-22	49.06	49.19	48.13	48.31	439200
1999-01-25	48.56	48.81	48.06	48.75	487700
1999-01-26	49.88	51.75	49.69	51.63	683100
1999-01-27	51.88	52.31	50.44	50.69	522400
1999-01-28	51.19	51.81	51.13	51.69	710000
1999-01-29	51.69	52.19	50.88	51.94	471600
1999-02-01	51.69	51.81	50.50	50.56	511300
1999-02-02	50.50	51.13	49.44	50.00	677700
1999-02-03	50.00	50.81	49.69	50.63	471100
1999-02-04	50.63	51.63	50.63	50.75	761000
1999-02-05	51.00	51.00	50.06	50.63	415800
1999-02-08	50.63	50.88	50.25	50.44	370600
1999-02-09	50.44	51.25	50.25	50.81	456600
1999-02-10	50.75	50.75	49.69	50.75	475800
1999-02-11	50.50	51.31	50.44	51.00	679200
1999-02-12	51.00	51.13	49.88	50.44	527100
1999-02-16	50.44	51.81	50.38	51.38	1008100
1999-02-17	51.38	51.75	50.25	50.44	894300
1999-02-18	51.25	51.63	50.75	51.00	1129300
1999-02-19	51.00	52.19	50.81	52.19	1466200
1999-02-22	51.94	53.63	51.81	53.44	859100
1999-02-23	53.56	54.38	52.63	54.38	964600
1999-02-24	55.25	56.00	54.06	54.13	1038300
1999-02-25	53.63	54.19	53.44	53.81	784000
1999-02-26	53.88	54.44	53.88	54.06	597500
1999-03-01	54.06	54.38	53.63	54.25	611900
1999-03-02	54.50	56.50	54.50	56.13	724000
1999-03-03	56.13	56.50	53.50	54.31	930800
1999-03-04	54.75	54.75	53.06	54.00	603400
1999-03-05	54.63	55.75	53.13	54.00	1219500
1999-03-08	54.13	55.25	54.06	54.75	1143800
1999-03-09	54.50	55.50	54.06	55.44	862300
1999-03-10	55.44	55.88	54.38	55.88	271700
1999-03-11	55.50	55.56	53.50	53.94	683300
1999-03-12	54.38	55.44	54.38	55.06	293100
1999-03-15	55.19	56.94	54.81	56.81	609000
1999-03-16	56.75	56.81	55.88	56.25	863000
1999-03-17	56.25	56.50	56.13	56.44	385200
1999-03-18	56.44	57.94	56.44	57.94	883500
1999-03-19	57.94	58.31	57.69	58.19	830500
1999-03-22	58.00	58.94	57.69	58.81	813700
1999-03-23	58.25	58.25	56.63	56.94	628300
1999-03-24	57.00	57.50	56.94	57.00	462600
1999-03-25	57.00	57.69	56.63	57.69	496300
1999-03-26	57.19	57.25	56.38	56.88	371200
1999-03-29	58.25	58.75	57.44	57.44	488800
1999-03-30	56.31	57.75	56.25	57.69	451300
1999-03-31	57.69	57.69	55.56	56.81	1022200
1999-04-01	56.13	57.88	55.94	57.69	425600
1999-04-05	56.50	59.75	56.50	59.31	464900
1999-04-06	59.13	59.19	57.44	57.56	579900
1999-04-07	57.31	58.31	56.88	58.06	641800
1999-04-08	58.25	58.81	57.50	57.63	706800
1999-04-09	56.63	58.38	56.25	58.00	426000
1999-04-12	57.63	59.19	57.31	59.00	373100
1999-04-13	58.25	58.63	57.69	58.00	321500
1999-04-14	58.00	58.44	57.81	57.81	787900
1999-04-15	57.94	58.00	57.13	57.94	253200
1999-04-16	58.00	58.44	57.38	58.44	413700
1999-04-19	58.44	59.81	57.94	58.50	529000
1999-04-20	58.56	59.63	58.38	59.63	441600
1999-04-21	59.44	59.94	59.00	59.50	325700
1999-04-22	59.25	60.44	58.94	60.00	645900
1999-04-23	59.88	60.19	59.63	60.00	520900
1999-04-26	60.19	60.25	58.75	59.00	316600
1999-04-27	59.50	61.19	59.31	60.94	776100
1999-04-28	60.75	61.69	60.25	60.31	803100
1999-04-29	60.00	61.56	59.88	61.06	563800
1999-04-30	61.06	61.44	58.38	58.94	514400
1999-05-03	58.94	60.63	58.38	60.63	478900
1999-05-04	60.13	60.19	58.63	59.00	740400
1999-05-05	59.25	60.44	58.50	60.13	508500
1999-05-06	59.88	60.13	58.63	58.63	569900
1999-05-07	58.88	63.31	58.88	62.94	743900
1999-05-10	63.00	63.25	61.88	63.00	838700
1999-05-11	63.25	66.44	63.06	64.75	858000
1999-05-12	64.75	64.75	63.63	64.00	618300
1999-05-13	64.13	65.25	63.88	64.88	297500
1999-05-14	63.00	63.38	62.63	63.25	522300
1999-05-17	63.25	64.06	63.13	63.31	342300
1999-05-18	63.31	64.06	63.13	63.19	289900
1999-05-19	63.25	64.38	63.06	64.38	286900
1999-05-20	64.25	64.94	64.00	64.19	474900
1999-05-21	64.31	65.44	63.88	65.06	390400
1999-05-24	65.00	65.81	63.81	64.00	369100
1999-05-25	64.00	64.63	63.06	63.06	866900
1999-05-26	63.00	64.44	62.63	63.88	487200
1999-05-27	63.69	63.69	62.50	63.00	457100
1999-05-28	63.00	63.75	62.75	63.25	341700
1999-06-01	63.50	63.50	61.56	63.13	704700
1999-06-02	63.13	63.13	61.50	61.81	557000
1999-06-03	62.19	62.38	61.38	61.88	486500
1999-06-04	61.88	62.44	60.88	62.00	520700
1999-06-07	61.88	62.00	61.13	61.88	425000
1999-06-08	61.75	62.00	61.13	61.31	320900
1999-06-09	61.31	61.81	60.38	60.44	322900
1999-06-10	60.00	60.13	58.19	58.56	672600
1999-06-11	58.81	59.38	58.50	58.94	509900
1999-06-14	59.19	61.00	59.06	60.19	317100
1999-06-15	60.75	60.94	60.00	60.00	277000
1999-06-16	60.13	61.75	60.00	60.63	443600
1999-06-17	60.19	61.06	60.19	60.88	268700
1999-06-18	60.06	60.88	59.94	60.44	586400
1999-06-21	60.44	60.94	59.75	60.38	261600
1999-06-22	60.31	60.31	59.25	59.25	243400
1999-06-23	59.50	59.63	57.69	58.19	333500
1999-06-24	58.25	58.81	57.44	58.63	433300
1999-06-25	58.88	59.00	57.25	57.50	303400
1999-06-28	58.25	58.56	57.13	57.13	416900
1999-06-29	57.50	58.63	57.25	58.13	438900
1999-06-30	58.63	59.38	58.06	58.31	685900
1999-07-01	58.38	59.56	57.69	58.94	629600
1999-07-02	59.00	60.25	59.00	60.00	394100
1999-07-06	60.75	63.75	60.31	61.94	736500
1999-07-07	61.94	62.00	60.38	61.19	569600
1999-07-08	61.44	61.69	60.69	60.81	366600
1999-07-09	60.81	60.81	60.06	60.63	530500
1999-07-12	60.38	60.88	60.38	60.69	238700
1999-07-13	60.56	61.31	59.94	60.19	256400
1999-07-14	59.75	60.31	59.44	59.94	423700
1999-07-15	59.75	61.56	59.75	61.06	359300
1999-07-16	61.06	61.44	60.69	61.25	304600
1999-07-19	61.00	61.00	60.44	60.63	421400
1999-07-20	60.13	60.44	59.38	59.69	282200
1999-07-21	59.13	59.31	57.63	58.06	682200
1999-07-22	58.06	58.19	57.63	58.06	595800
1999-07-23	58.06	58.31	57.75	58.13	284600
1999-07-26	58.00	59.06	57.88	58.00	574800
1999-07-27	58.00	58.19	57.44	57.88	376900
1999-07-28	58.00	58.00	57.50	57.63	468500
1999-07-29	57.38	57.38	55.44	55.50	557700
1999-07-30	55.44	55.44	53.75	54.00	796000
1999-08-02	54.00	55.94	54.00	54.44	901100
1999-08-03	54.31	54.81	52.31	52.44	636700
1999-08-04	53.00	53.13	51.50	51.50	809200
1999-08-05	51.38	52.88	51.38	52.19	514900
1999-08-06	52.31	52.44	50.50	51.00	492400
1999-08-09	50.63	51.19	50.50	51.06	357300
1999-08-10	51.25	51.25	49.75	50.31	452900
1999-08-11	50.56	51.13	49.81	50.00	360600
1999-08-12	49.75	50.50	49.75	49.94	293400
1999-08-13	50.19	51.00	50.19	50.81	413800
1999-08-16	50.75	50.75	49.88	50.13	331100
1999-08-17	50.63	51.31	50.25	51.25	444100
1999-08-18	51.25	52.19	50.63	52.19	381200
1999-08-19	52.13	52.50	50.81	51.44	436100
1999-08-20	50.50	50.94	50.25	50.50	295500
1999-08-23	50.75	51.88	50.75	51.44	728200
1999-08-24	51.13	51.25	49.88	50.50	473100
1999-08-25	50.38	50.38	49.69	49.75	754200
1999-08-26	49.63	49.75	49.13	49.50	616000
1999-08-27	49.50	49.81	48.63	48.88	359300
1999-08-30	47.75	47.88	46.44	46.69	544200
1999-08-31	46.56	46.56	44.88	45.44	668500
1999-09-01	45.50	46.63	45.50	46.06	982100
1999-09-02	46.31	46.44	45.94	46.19	680700
1999-09-03	47.00	50.25	47.00	48.88	1173200
1999-09-07	48.88	49.19	48.06	49.19	641200
1999-09-08	48.94	49.00	48.00	48.13	438300
1999-09-09	47.13	48.31	46.88	47.56	792800
1999-09-10	47.56	48.31	47.50	47.50	428100
1999-09-13	47.38	48.25	47.19	48.25	629300
1999-09-14	48.06	48.13	46.38	46.94	825600
1999-09-15	47.50	47.69	46.25	46.94	402600
1999-09-16	46.50	47.38	45.94	47.31	367100
1999-09-17	47.31	48.44	46.25	48.19	630400
1999-09-20	48.19	48.38	46.81	47.31	452600
1999-09-21	46.75	47.75	46.13	46.25	940100
1999-09-22	46.25	46.44	45.44	45.50	667700
1999-09-23	45.25	45.88	45.00	45.44	592000
1999-09-24	44.88	44.88	41.94	43.38	882100
1999-09-27	43.75	43.94	42.00	42.19	807400
1999-09-28	42.13	42.50	41.56	41.81	1016200
1999-09-29	41.81	41.94	40.69	40.94	937800
1999-09-30	40.81	41.00	40.31	40.88	886000
1999-10-01	39.75	39.75	37.56	39.06	2623700
1999-10-04	39.44	40.50	39.31	40.38	1510800
1999-10-05	39.50	40.06	38.38	38.81	2083600
1999-10-06	38.25	39.88	38.25	39.75	1480900
1999-10-07	39.75	40.63	39.50	40.06	956500
1999-10-08	40.31	41.63	39.69	41.13	827400
1999-10-11	41.13	41.13	39.88	39.88	720800
1999-10-12	39.94	40.25	39.31	39.44	880700
1999-10-13	38.75	38.94	37.50	37.75	723200
1999-10-14	37.75	38.38	36.50	37.81	968900
1999-10-15	37.81	38.19	36.50	37.63	939500
1999-10-18	37.63	38.50	37.38	38.13	637600
1999-10-19	39.25	39.69	37.69	37.75	1221200
1999-10-20	37.63	38.44	36.63	37.31	563500
1999-10-21	37.44	39.63	37.38	39.25	779700
1999-10-22	41.75	45.75	41.13	43.88	3091000
1999-10-25	45.06	47.94	44.56	46.44	1606600
1999-10-26	44.94	46.56	44.00	44.75	1295600
1999-10-27	44.75	47.19	44.75	46.88	849100
1999-10-28	50.88	50.88	49.56	50.69	1539600
1999-10-29	52.19	53.00	51.19	51.81	1128400
1999-11-01	51.56	51.75	51.13	51.25	600000
1999-11-02	51.19	52.25	51.19	51.88	1021000
1999-11-03	51.88	51.88	50.00	50.25	880300
1999-11-04	50.75	52.50	50.75	51.94	680100
1999-11-05	52.94	54.06	52.63	53.44	970000
1999-11-08	53.19	53.81	50.63	52.25	1103900
1999-11-09	52.50	52.88	51.56	52.13	1112900
1999-11-10	52.13	52.13	50.00	50.44	623000
1999-11-11	50.13	50.25	47.81	49.25	1141000
1999-11-12	50.25	50.69	48.81	49.75	1118500
1999-11-15	49.38	50.31	48.88	50.13	568700
1999-11-16	50.19	50.56	49.63	50.50	909900
1999-11-17	49.75	49.81	48.50	49.00	645900
1999-11-18	48.75	48.94	47.56	48.00	446900
1999-11-19	48.38	49.00	48.25	48.81	472500
1999-11-22	48.00	48.19	47.19	47.50	367200
1999-11-23	47.25	48.13	47.19	47.31	675900
1999-11-24	47.13	47.19	45.50	45.56	757500
1999-11-26	45.75	46.75	45.50	45.94	460700
1999-11-29	45.69	46.38	45.06	45.19	865700
1999-11-30	45.19	46.75	45.13	46.69	894500
1999-12-01	46.44	47.31	46.44	47.13	999000
1999-12-02	46.75	47.38	45.88	47.02	660000
1999-12-03	48.00	48.00	45.88	46.00	1468700
1999-12-06	45.50	45.63	43.19	43.19	988100
1999-12-07	43.63	43.75	42.13	42.81	953200
1999-12-08	42.38	43.56	42.00	42.55	1013600
1999-12-09	42.00	43.75	41.38	43.75	1022700
1999-12-10	43.75	45.88	43.63	45.56	1127900
1999-12-13	45.31	46.25	45.13	45.73	1198000
1999-12-14	45.75	45.94	44.69	44.69	767400
1999-12-15	44.56	44.81	43.38	43.88	686500
1999-12-16	43.63	43.63	42.56	42.94	727300
1999-12-17	42.38	44.25	42.38	43.25	854200
1999-12-20	42.81	42.94	41.63	42.50	878200
1999-12-21	42.25	42.94	42.00	42.94	633500
1999-12-22	43.19	44.44	43.13	44.25	558600
1999-12-23	44.50	46.50	44.50	45.94	718000
1999-12-27	45.94	47.31	45.94	46.25	792800
1999-12-28	46.25	46.94	46.13	46.38	676500
1999-12-29	46.63	46.63	45.56	46.13	443200
1999-12-30	46.19	47.75	46.06	47.06	592100
1999-12-31	47.06	47.63	47.00	47.38	312200
2000-01-03	47.13	47.13	45.06	45.25	571400
2000-01-04	44.25	44.50	43.31	43.75	856900
2000-01-05	43.75	44.44	42.44	42.44	797900
2000-01-06	42.50	43.00	42.25	42.81	975700
2000-01-07	43.00	45.00	43.00	44.81	1578200
2000-01-10	45.06	45.06	44.00	44.06	395800
2000-01-11	43.88	44.63	43.63	44.38	703900
2000-01-12	44.38	44.63	43.31	43.56	708800
2000-01-13	43.13	44.00	42.56	43.19	924700
2000-01-14	43.38	44.06	43.25	43.69	746200
2000-01-18	43.31	43.31	41.63	41.81	445700
2000-01-19	40.25	41.06	40.25	40.50	1199100
2000-01-20	41.00	41.00	39.25	39.44	955300
2000-01-21	39.69	39.69	37.63	37.94	848000
2000-01-24	38.00	39.00	38.00	38.69	1336500
2000-01-25	38.69	39.19	37.75	38.06	753100
2000-01-26	38.00	39.31	37.25	39.00	696100
2000-01-27	39.00	39.56	38.31	39.06	750100
2000-01-28	39.38	39.38	36.88	37.31	1286100
2000-01-31	37.38	38.50	36.81	38.13	1228300
2000-02-01	38.13	39.06	37.50	38.81	577700
2000-02-02	38.81	39.81	38.44	39.56	607500
2000-02-03	39.06	41.25	39.00	40.75	1342000
2000-02-04	40.38	41.94	40.25	41.88	1006000
2000-02-07	40.38	40.56	39.13	39.94	1282700
2000-02-08	39.69	40.00	37.44	37.50	641000
2000-02-09	37.75	37.75	35.13	35.38	1569900
2000-02-10	35.25	35.31	34.06	34.63	1235200
2000-02-11	34.88	34.94	34.31	34.63	1579400
2000-02-14	34.63	34.75	33.50	33.75	972800
2000-02-15	34.00	36.00	33.75	35.31	1618800
2000-02-16	35.25	35.25	33.25	34.00	1108200
2000-02-17	34.38	34.50	32.81	34.00	1123400
2000-02-18	34.00	34.00	32.56	33.06	830300
2000-02-22	33.00	33.63	32.69	33.00	1175100
2000-02-23	33.25	33.25	32.50	32.69	658200
2000-02-24	33.25	33.25	32.19	32.50	1347800
2000-02-25	32.63	32.88	30.94	31.00	716600
2000-02-28	31.25	31.81	30.88	31.00	684000
2000-02-29	31.00	31.38	30.94	31.25	700400
2000-03-01	31.25	31.88	30.88	31.13	942400
2000-03-02	31.00	31.00	29.63	30.63	827500
2000-03-03	30.75	31.06	30.13	31.00	898900
2000-03-06	31.00	31.06	30.13	31.00	1069600
2000-03-07	31.00	31.00	29.63	30.00	1316300
2000-03-08	29.81	30.06	29.38	29.38	725500
2000-03-09	29.75	30.38	29.56	30.13	706000
2000-03-10	32.00	32.00	30.25	30.38	1058800
2000-03-13	30.38	30.38	29.38	29.50	711100
2000-03-14	29.50	30.25	29.44	30.00	604200
2000-03-15	31.00	33.69	30.88	33.38	1356300
2000-03-16	38.00	40.25	37.38	40.25	1938800
2000-03-17	39.88	39.94	35.38	35.81	1133300
2000-03-20	36.06	37.00	36.00	36.44	568100
2000-03-21	36.31	40.00	35.81	40.00	1641500
2000-03-22	40.25	40.50	39.63	40.13	1533200
2000-03-23	41.00	42.69	41.00	41.50	1630000
2000-03-24	41.56	43.75	41.06	43.19	753900
2000-03-27	42.94	43.31	41.69	42.25	959000
2000-03-28	42.25	44.00	42.19	42.31	961700
2000-03-29	43.00	44.44	42.88	43.88	1096200
2000-03-30	44.13	49.25	44.00	46.38	1791100
2000-03-31	49.00	54.00	46.75	52.75	2611100
2000-04-03	52.00	52.00	49.50	51.00	1852100
2000-04-04	50.88	52.06	48.50	49.88	1324000
2000-04-05	49.25	49.38	48.50	48.94	1816400
2000-04-06	49.44	49.69	45.50	47.63	1628400
2000-04-07	47.88	48.25	46.50	46.56	591700
2000-04-10	47.25	48.63	47.00	47.69	747000
2000-04-11	47.44	48.50	47.25	47.38	696100
2000-04-12	47.38	48.88	47.38	48.38	1297500
2000-04-13	48.50	48.63	47.06	47.38	585500
2000-04-14	46.44	46.50	44.25	44.25	1049600
2000-04-17	44.13	47.56	44.00	46.81	1107900
2000-04-18	45.00	47.50	44.69	46.63	876700
2000-04-19	46.38	46.50	44.75	44.94	790800
2000-04-20	45.00	47.69	44.81	47.44	745000
2000-04-24	47.38	51.88	47.25	51.88	1189400
2000-04-25	51.00	53.63	51.00	53.63	1125400
2000-04-26	53.00	53.13	49.88	51.13	892600
2000-04-27	51.13	52.63	49.50	49.94	1183500
2000-04-28	50.00	53.25	49.50	52.06	993700
2000-05-01	52.44	55.13	52.44	54.69	1117200
2000-05-02	54.75	55.13	52.75	54.00	697100
2000-05-03	52.88	53.69	51.81	51.94	493100
2000-05-04	52.19	52.75	51.13	51.25	737300
2000-05-05	51.00	52.06	50.06	51.44	406800
2000-05-08	52.44	53.25	52.00	52.88	464000
2000-05-09	53.50	53.75	51.19	52.56	574600
2000-05-10	52.81	53.19	51.13	52.06	484900
2000-05-11	51.50	54.63	51.50	54.00	639200
2000-05-12	54.06	54.06	52.06	53.28	457700
2000-05-15	52.50	57.06	52.44	56.94	936200
2000-05-16	56.63	57.00	55.38	55.94	628100
2000-05-17	55.63	55.63	53.06	53.63	431500
2000-05-18	54.06	56.50	54.06	56.44	653000
2000-05-19	56.19	56.44	55.88	56.38	596500
2000-05-22	56.31	59.25	56.00	58.75	996700
2000-05-23	58.75	60.13	57.44	60.13	1398000
2000-05-24	59.88	64.00	58.75	64.00	1366000
2000-05-25	62.38	62.44	57.50	59.06	1382200
2000-05-26	58.50	59.44	58.06	59.13	539400
2000-05-30	59.38	61.19	58.56	61.06	1060300
2000-05-31	60.38	60.38	58.50	59.13	609000
2000-06-01	58.88	60.50	57.63	60.50	891600
2000-06-02	61.25	61.25	59.50	60.00	864200
2000-06-05	60.75	60.75	56.25	56.25	626200
2000-06-06	55.50	55.56	53.88	54.94	2687900
2000-06-07	54.81	56.19	54.81	55.75	3761500
2000-06-08	55.75	55.88	54.75	55.44	814900
2000-06-09	55.00	55.50	53.63	53.69	954800
2000-06-12	53.88	54.50	53.06	54.50	1041700
2000-06-13	54.88	54.94	54.06	54.50	456100
2000-06-14	54.00	55.75	53.69	55.69	1202200
2000-06-15	55.69	55.94	54.31	55.44	1500800
2000-06-16	55.00	55.00	53.38	53.56	1141600
2000-06-19	52.00	55.75	52.00	55.31	1399400
2000-06-20	55.25	55.25	52.25	52.78	688300
2000-06-21	52.38	52.56	50.50	51.38	976600
2000-06-22	50.63	50.88	49.44	50.81	858800
2000-06-23	52.56	54.50	51.88	53.31	1522100
2000-06-26	54.63	54.63	52.81	53.94	1132500
2000-06-27	55.50	56.00	54.81	55.94	1403500
2000-06-28	55.75	56.00	55.44	55.86	768200
2000-06-29	55.94	56.13	55.75	56.00	570600
2000-06-30	56.00	56.38	55.81	55.94	1594200
2000-07-03	55.94	56.63	55.38	56.63	344500
2000-07-05	56.75	58.00	56.13	57.81	727000
2000-07-06	57.81	58.19	56.69	57.38	561900
2000-07-07	57.38	59.38	57.38	59.25	732900
2000-07-10	59.00	59.63	58.75	59.25	564000
2000-07-11	58.38	59.25	58.00	59.25	453000
2000-07-12	59.25	59.88	59.06	59.81	786400
2000-07-13	59.00	59.25	58.00	58.50	789700
2000-07-14	58.25	60.00	58.25	60.00	489800
2000-07-17	59.75	59.75	58.56	59.00	1238000
2000-07-18	58.94	58.94	57.25	57.44	757900
2000-07-19	57.19	57.19	56.13	56.38	1458500
2000-07-20	56.38	59.00	56.38	58.50	892800
2000-07-21	58.00	59.25	57.25	57.88	609300
2000-07-24	57.00	58.31	57.00	58.31	518100
2000-07-25	57.00	61.94	56.63	61.44	1914800
2000-07-26	60.13	64.63	60.13	64.50	2101700
2000-07-27	64.50	66.25	64.00	65.00	2733500
2000-07-28	65.00	65.50	63.63	63.69	1586100
2000-07-31	63.19	65.50	62.88	64.25	754700
2000-08-01	64.13	65.13	64.13	65.00	669900
2000-08-02	64.75	65.44	63.19	63.31	609800
2000-08-03	62.63	65.88	62.56	65.50	584100
2000-08-04	65.50	68.38	65.50	67.19	1419200
2000-08-07	67.00	69.06	66.81	68.94	1130300
2000-08-08	68.81	69.50	67.75	68.19	811800
2000-08-09	67.50	67.50	65.00	65.75	1056600
2000-08-10	64.38	65.50	64.00	64.00	627000
2000-08-11	64.75	65.88	64.69	65.63	786400
2000-08-14	66.25	66.31	64.88	64.94	533600
2000-08-15	64.94	65.13	63.94	64.63	1162300
2000-08-16	64.69	65.00	64.38	64.38	727500
2000-08-17	64.13	65.69	64.00	65.31	835900
2000-08-18	65.50	65.56	65.00	65.50	800200
2000-08-21	65.50	66.19	65.31	66.06	449200
2000-08-22	66.06	66.31	64.25	65.00	399300
2000-08-23	64.50	65.38	63.19	63.31	347600
2000-08-24	63.38	63.38	62.25	62.75	543300
2000-08-25	63.00	63.63	62.75	63.25	451300
2000-08-28	62.88	65.00	62.88	64.63	408300
2000-08-29	64.13	64.38	61.50	62.50	534000
2000-08-30	63.25	66.38	62.75	65.94	939800
2000-08-31	65.94	67.75	65.69	66.64	872600
2000-09-01	66.88	66.88	65.44	66.06	759900
2000-09-05	65.81	67.31	65.63	66.56	708400
2000-09-06	66.63	68.25	66.56	67.50	692000
2000-09-07	66.81	67.44	65.44	66.63	635400
2000-09-08	66.50	69.50	66.50	68.50	783500
2000-09-11	69.00	71.44	68.69	70.88	872500
2000-09-12	70.50	70.50	69.06	69.13	895000
2000-09-13	70.00	71.44	68.88	69.50	1205000
2000-09-14	69.50	71.19	68.63	70.13	931600
2000-09-15	70.00	70.56	68.25	68.69	1214700
2000-09-18	68.69	68.69	66.63	67.06	653600
2000-09-19	67.31	69.06	67.19	68.56	690200
2000-09-20	68.94	68.94	67.31	67.48	891500
2000-09-21	67.63	67.75	66.00	66.44	728400
2000-09-22	66.44	68.94	65.69	68.94	966500
2000-09-25	69.75	70.81	69.13	69.88	1172200
2000-09-26	70.13	71.44	70.13	71.25	930100
2000-09-27	71.13	73.00	70.63	73.00	987200
2000-09-28	72.69	74.25	72.69	73.75	1261900
2000-09-29	73.00	74.81	72.38	72.88	666400
2000-10-02	72.63	77.19	71.00	76.50	1226400
2000-10-03	76.81	76.81	73.69	75.75	1099200
2000-10-04	76.00	77.81	75.06	75.44	1140400
2000-10-05	75.50	75.63	72.81	73.50	973500
2000-10-06	73.88	74.25	70.69	72.00	613200
2000-10-09	71.00	71.63	70.44	71.25	363300
2000-10-10	71.38	71.94	69.81	70.63	600000
2000-10-11	69.75	71.25	69.38	71.00	1384400
2000-10-12	70.75	70.75	64.88	65.63	1909700
2000-10-13	65.63	69.75	65.19	69.63	863500
2000-10-16	68.00	68.25	67.38	68.00	642700
2000-10-17	67.50	68.44	66.63	67.25	483100
2000-10-18	67.25	68.56	65.13	68.00	1046800
2000-10-19	68.75	71.75	68.13	70.94	915800
2000-10-20	70.69	72.50	70.25	71.69	592000
2000-10-23	71.88	72.38	69.56	70.25	611300
2000-10-24	70.00	72.69	70.00	71.19	1397800
2000-10-25	71.44	74.44	71.38	73.13	1467500
2000-10-26	73.81	74.69	71.69	72.81	969500
2000-10-27	73.19	74.81	72.19	74.38	552000
2000-10-30	74.63	78.69	74.50	77.75	1116000
2000-10-31	77.88	77.88	72.81	74.44	2069400
2000-11-01	74.44	75.00	73.63	74.38	1297700
2000-11-02	75.00	76.13	73.94	73.94	979400
2000-11-03	73.31	73.75	71.94	72.00	873200
2000-11-06	71.88	73.13	71.88	72.81	883600
2000-11-07	73.06	75.31	72.44	74.94	764700
2000-11-08	75.44	75.44	73.38	73.44	661600
2000-11-09	73.94	74.38	72.75	74.00	610200
2000-11-10	73.75	77.13	73.75	75.75	923400
2000-11-13	75.50	76.50	72.63	73.06	518500
2000-11-14	74.06	76.44	73.81	75.44	902400
2000-11-15	76.19	76.38	74.00	75.25	919800
2000-11-16	75.38	75.69	74.38	75.63	374300
2000-11-17	75.63	76.00	73.94	75.50	592400
2000-11-20	75.50	77.00	74.63	76.56	721500
2000-11-21	76.00	76.81	75.25	76.00	578200
2000-11-22	75.75	75.75	69.00	69.06	1951600
2000-11-24	69.75	70.69	69.25	70.44	501700
2000-11-27	71.38	71.38	69.50	69.81	507900
2000-11-28	70.00	70.56	69.06	70.19	860600
2000-11-29	70.00	73.69	69.94	73.44	682100
2000-11-30	73.25	74.06	70.75	70.75	1053900
2000-12-01	71.63	74.06	71.50	73.25	668300
2000-12-04	73.25	74.56	73.25	73.63	621400
2000-12-05	74.38	76.44	74.38	76.25	479100
2000-12-06	76.00	80.00	76.00	77.88	850800
2000-12-07	76.94	78.63	76.31	76.75	731700
2000-12-08	78.00	79.94	77.75	79.31	1060600
2000-12-11	78.00	78.44	76.13	76.38	809600
2000-12-12	76.63	77.13	73.25	74.50	1339700
2000-12-13	74.75	74.88	71.06	72.06	1142900
2000-12-14	71.88	72.63	69.50	71.44	887700
2000-12-15	71.19	72.44	70.31	71.19	1035100
2000-12-18	71.44	74.56	71.44	73.63	786900
2000-12-19	68.50	69.44	66.81	67.31	2624400
2000-12-20	65.38	67.31	64.38	65.44	1626100
2000-12-21	66.75	68.94	65.00	68.13	1351700
2000-12-22	69.38	70.50	69.00	69.63	866400
2000-12-26	69.38	71.13	69.00	69.25	383000
2000-12-27	69.50	72.00	69.50	71.50	563600
2000-12-28	70.88	72.38	70.44	71.81	817700
2000-12-29	71.56	73.19	70.44	70.63	664900
2001-01-02	70.81	70.88	66.38	67.19	1339900
2001-01-03	68.13	68.63	65.88	66.94	1301200
2001-01-04	66.88	67.38	62.06	63.56	2523600
2001-01-05	63.50	64.69	62.50	63.06	1297500
2001-01-08	63.00	63.19	61.13	61.88	1361300
2001-01-09	62.63	62.94	61.69	61.69	1207400
2001-01-10	61.56	63.06	61.19	62.13	997000
2001-01-11	62.94	63.88	62.13	63.00	1913500
2001-01-12	63.50	63.50	59.75	60.44	1882600
2001-01-16	60.00	61.50	59.69	59.69	2301400
2001-01-17	60.00	60.75	58.00	58.13	1781500
2001-01-18	58.75	59.44	57.94	58.56	1326800
2001-01-19	57.88	59.25	57.63	59.00	1033200
2001-01-22	59.00	62.38	59.00	62.00	1232800
2001-01-23	59.75	63.00	58.50	62.69	1786300
2001-01-24	61.81	64.88	61.81	64.25	1036500
2001-01-25	64.25	65.13	63.44	63.63	1180500
2001-01-26	62.13	63.38	61.31	62.13	1414500
2001-01-29	62.30	63.63	62.25	62.62	1268500
2001-01-30	62.05	63.75	60.70	61.00	1852600
2001-01-31	60.40	61.67	60.13	61.50	1704600
2001-02-01	61.00	61.80	60.48	61.13	1032700
2001-02-02	61.00	64.00	60.90	63.75	1163200
2001-02-05	63.76	65.00	63.76	65.00	1129100
2001-02-06	65.35	65.40	62.20	62.39	966200
2001-02-07	62.73	66.00	62.73	65.55	1308600
2001-02-08	65.50	66.49	65.45	65.76	1267800
2001-02-09	65.00	65.60	64.01	65.23	1313000
2001-02-12	65.23	65.99	64.25	65.37	1783600
2001-02-13	64.50	65.00	63.95	64.00	7346500
2001-02-14	64.00	64.10	62.92	63.25	1529000
2001-02-15	63.25	63.60	62.75	63.40	1378700
2001-02-16	63.00	64.20	63.00	63.75	1982500
2001-02-20	64.00	64.25	62.40	63.12	1777800
2001-02-21	63.05	63.80	61.50	62.07	1674600
2001-02-22	62.07	63.90	61.60	63.10	1369400
2001-02-23	63.10	63.95	62.20	63.75	1658500
2001-02-26	63.50	64.25	63.01	64.25	1237000
2001-02-27	63.35	65.65	63.35	65.60	1657300
2001-02-28	64.60	65.45	63.50	63.85	1241200
2001-03-01	63.55	65.07	63.20	65.00	1670600
2001-03-02	64.75	66.99	64.45	65.40	1272900
2001-03-05	64.50	65.60	63.66	65.31	1452800
2001-03-06	65.21	66.15	64.00	64.60	777700
2001-03-07	64.50	66.00	64.27	65.98	832400
2001-03-08	65.80	67.75	65.80	67.75	924100
2001-03-09	66.85	66.86	65.55	66.20	1271800
2001-03-12	67.00	67.20	64.30	64.35	1548300
2001-03-13	64.25	64.80	63.00	63.84	1632700
2001-03-14	63.00	63.40	62.25	62.42	1611600
2001-03-15	62.42	62.94	61.95	62.00	2179300
2001-03-16	62.00	62.38	60.80	61.17	2646700
2001-03-19	61.25	61.29	59.78	60.30	1543900
2001-03-20	59.95	60.99	59.39	59.40	1154600
2001-03-21	60.00	60.00	57.40	57.50	1116200
2001-03-22	57.37	57.49	53.50	55.15	2472200
2001-03-23	56.15	57.90	55.18	57.00	1574500
2001-03-26	56.95	59.24	56.95	58.80	833800
2001-03-27	57.83	58.96	56.44	58.89	1383600
2001-03-28	58.45	58.46	57.77	58.03	944900
2001-03-29	58.00	59.24	57.58	59.05	877600
2001-03-30	59.00	60.29	58.00	59.00	1856700
2001-04-02	60.75	61.00	59.50	59.94	1465200
2001-04-03	59.94	59.94	56.90	57.11	1516500
2001-04-04	58.50	58.60	56.75	57.70	1700000
2001-04-05	59.00	60.25	58.50	60.00	1620500
2001-04-06	59.30	60.29	58.26	58.29	1418300
2001-04-09	58.15	59.00	58.02	58.72	1003000
2001-04-10	58.72	58.72	56.50	57.23	1854500
2001-04-11	58.60	58.93	57.89	58.39	1298300
2001-04-12	58.00	58.99	57.74	58.46	748700
2001-04-16	58.21	58.99	58.17	58.91	681600
2001-04-17	58.95	59.20	57.75	58.75	786800
2001-04-18	59.25	60.50	58.27	59.50	1266000
2001-04-19	59.75	63.00	59.75	61.50	2342300
2001-04-20	61.31	61.46	58.50	59.21	1360200
2001-04-23	58.85	59.55	58.85	59.46	831100
2001-04-24	59.50	59.50	56.15	56.88	1823700
2001-04-25	57.50	58.70	56.85	58.70	1299000
2001-04-26	58.55	60.72	58.20	60.55	1596000
2001-04-27	61.75	62.60	60.55	61.40	1715900
2001-04-30	62.00	62.70	61.60	62.10	1682100
2001-05-01	62.00	63.23	61.80	63.02	1554500
2001-05-02	63.24	63.48	62.20	62.97	1230500
2001-05-03	62.97	62.97	61.51	62.39	1001900
2001-05-04	62.60	62.99	61.85	62.96	1029300
2001-05-07	63.21	63.75	63.09	63.24	684700
2001-05-08	63.24	63.88	63.24	63.50	680900
2001-05-09	63.35	64.25	62.91	64.25	759500
2001-05-10	64.25	64.25	63.11	63.99	695700
2001-05-11	63.95	64.50	63.10	64.00	679200
2001-05-14	63.90	64.52	63.60	64.17	531200
2001-05-15	64.30	64.99	63.91	64.95	981000
2001-05-16	64.00	66.46	63.99	66.10	1058600
2001-05-17	66.95	66.95	65.55	65.70	771800
2001-05-18	65.40	66.00	65.34	66.00	639200
2001-05-21	66.00	67.45	65.75	67.40	855900
2001-05-22	67.30	67.50	65.85	66.55	664000
2001-05-23	66.50	67.10	65.71	67.00	976400
2001-05-24	67.25	68.75	67.00	67.64	913600
2001-05-25	68.20	68.20	66.47	66.97	752100
2001-05-29	67.22	69.46	67.19	69.10	1309500
2001-05-30	68.85	69.35	68.09	68.88	1003100
2001-05-31	68.80	68.81	67.42	67.70	831100
2001-06-01	67.95	67.95	65.55	66.53	703500
2001-06-04	66.25	67.94	66.25	67.40	492400
2001-06-05	67.50	68.49	67.50	68.48	643500
2001-06-06	68.23	68.89	67.60	67.60	946800
2001-06-07	67.70	68.32	67.14	67.73	469800
2001-06-08	67.50	67.91	66.70	67.79	355600
2001-06-11	67.75	68.00	67.07	67.75	653900
2001-06-12	67.75	67.80	66.25	67.63	595700
2001-06-13	66.95	68.59	66.95	67.64	1008000
2001-06-14	67.50	67.50	66.30	66.84	823300
2001-06-15	66.05	67.50	66.01	67.15	925800
2001-06-18	66.35	67.23	66.35	66.98	403900
2001-06-19	67.06	67.59	66.68	67.25	506500
2001-06-20	66.90	67.55	66.50	66.99	512900
2001-06-21	66.74	69.40	66.74	69.15	1052500
2001-06-22	68.10	68.83	68.03	68.58	737000
2001-06-25	68.30	69.31	68.30	69.00	1230900
2001-06-26	68.90	69.55	68.80	69.50	1007700
2001-06-27	69.50	70.01	69.20	69.82	861600
2001-06-28	70.00	71.15	69.95	70.46	989800
2001-06-29	70.26	70.26	68.30	68.40	1164300
2001-07-02	68.75	69.16	68.00	68.71	639500
2001-07-03	68.75	69.45	68.55	69.28	327000
2001-07-05	69.29	69.45	68.05	68.20	527600
2001-07-06	67.30	67.70	66.50	66.98	488300
2001-07-09	66.69	67.60	66.20	67.52	651800
2001-07-10	67.00	67.10	65.38	65.38	1336900
2001-07-11	64.50	65.25	64.15	64.30	1254100
2001-07-12	64.50	66.15	64.45	65.87	1118700
2001-07-13	65.62	66.50	65.55	66.40	1175700
2001-07-16	66.80	68.20	66.50	67.59	1007700
2001-07-17	66.70	67.00	66.29	66.49	834800
2001-07-18	66.25	68.00	66.08	66.92	551600
2001-07-19	66.92	67.39	63.40	64.10	1955100
2001-07-20	63.45	63.65	61.90	62.65	1718600
2001-07-23	62.60	63.45	62.00	62.54	761200
2001-07-24	62.54	64.31	62.40	62.59	915800
2001-07-25	62.70	63.10	61.99	62.98	748100
2001-07-26	62.73	64.21	62.73	63.94	590000
2001-07-27	63.95	64.45	63.35	63.40	697400
2001-07-30	64.00	64.99	64.00	64.59	929200
2001-07-31	65.25	66.32	64.60	66.21	1364300
2001-08-01	65.80	67.30	65.15	66.30	1195800
2001-08-02	65.90	66.10	64.25	64.75	1082900
2001-08-03	64.80	64.96	64.00	64.50	874200
2001-08-06	64.80	64.94	63.95	64.09	627700
2001-08-07	64.00	65.25	63.91	64.87	829300
2001-08-08	64.97	65.30	64.30	64.48	594200
2001-08-09	64.98	64.98	64.25	64.79	629800
2001-08-10	64.82	64.88	64.00	64.44	631100
2001-08-13	64.40	65.32	64.28	65.12	423100
2001-08-14	65.95	65.95	65.39	65.49	616900
2001-08-15	65.30	65.78	64.99	65.01	616200
2001-08-16	65.01	65.20	64.45	64.78	664300
2001-08-17	64.28	65.20	64.28	64.50	573100
2001-08-20	64.25	65.10	64.25	65.01	456800
2001-08-21	65.26	65.70	65.20	65.23	765900
2001-08-22	65.48	65.54	64.40	65.05	650900
2001-08-23	65.06	66.75	65.06	65.80	696000
2001-08-24	65.65	66.88	65.65	66.31	667100
2001-08-27	66.50	66.50	64.85	65.55	524200
2001-08-28	65.55	65.95	64.93	64.99	576400
2001-08-29	64.90	65.11	64.32	64.82	454300
2001-08-30	64.55	65.05	64.01	64.53	679800
2001-08-31	64.54	64.80	63.95	64.80	569200
2001-09-04	64.30	65.41	63.77	64.81	480900
2001-09-05	64.60	64.60	63.00	64.00	706200
2001-09-06	63.75	63.86	62.82	62.84	676700
2001-09-07	62.80	62.80	60.75	60.97	777400
2001-09-10	60.75	62.75	60.30	61.91	866900
2001-09-17	52.00	59.08	52.00	58.70	2087300
2001-09-18	57.00	57.15	54.67	56.20	2117600
2001-09-19	54.25	56.05	52.00	54.20	2149200
2001-09-20	53.00	53.24	50.00	51.60	1506200
2001-09-21	51.61	51.61	45.50	50.10	3453600
2001-09-24	51.25	54.20	51.10	53.96	1605600
2001-09-25	52.00	55.39	51.10	54.80	1933400
2001-09-26	54.81	55.80	54.40	55.45	1922400
2001-09-27	56.00	58.00	55.27	57.72	1101700
2001-09-28	57.85	59.40	57.30	58.74	1534800
2001-10-01	58.74	58.74	56.45	57.40	1365500
2001-10-02	57.40	58.49	56.65	58.15	1293500
2001-10-03	58.05	59.60	57.53	59.20	1819500
2001-10-04	59.90	60.00	58.60	59.45	1617600
2001-10-05	58.75	58.75	55.30	56.00	2062100
2001-10-08	54.98	55.29	53.95	54.94	1218600
2001-10-09	55.08	56.70	54.71	55.66	1787000
2001-10-10	56.20	57.90	55.77	57.50	1592900
2001-10-11	57.50	59.00	57.50	58.61	1217700
2001-10-12	58.61	59.16	57.12	57.85	1164200
2001-10-15	57.85	59.19	57.35	58.53	590300
2001-10-16	59.50	60.20	58.92	60.00	1132600
2001-10-17	60.00	60.25	58.12	58.35	824600
2001-10-18	56.75	57.33	55.24	55.51	2524800
2001-10-19	55.53	55.95	53.50	54.21	1516700
2001-10-22	54.35	56.90	54.31	56.39	1024900
2001-10-23	55.88	56.83	55.40	55.86	981500
2001-10-24	55.86	56.25	55.10	55.57	881000
2001-10-25	55.40	55.40	52.85	55.12	1261000
2001-10-26	55.08	56.08	54.95	56.01	841400
2001-10-29	55.80	56.00	53.80	53.91	873100
2001-10-30	54.60	55.30	53.70	54.86	1568100
2001-10-31	54.86	55.24	54.00	54.00	1589100
2001-11-01	54.50	55.33	53.32	55.17	1300800
2001-11-02	55.17	56.25	54.60	55.77	891200
2001-11-05	55.75	57.40	55.50	56.94	984300
2001-11-06	56.95	57.75	56.00	57.51	815800
2001-11-07	57.10	57.95	56.60	57.05	968400
2001-11-08	57.02	57.33	56.51	57.27	826300
2001-11-09	56.70	56.79	55.62	55.72	762900
2001-11-12	54.90	55.89	53.70	55.60	523700
2001-11-13	56.80	57.35	56.17	57.01	550200
2001-11-14	57.35	57.45	56.30	57.17	540400
2001-11-15	57.70	57.80	56.75	57.48	780300
2001-11-16	58.15	58.30	57.25	57.93	1213100
2001-11-19	57.93	58.40	57.64	58.33	776800
2001-11-20	58.15	58.50	57.80	58.34	548900
2001-11-21	58.30	59.25	58.19	58.93	966700
2001-11-23	58.85	59.50	58.62	59.42	145800
2001-11-26	59.30	59.80	58.30	59.57	659300
2001-11-27	58.85	59.98	58.85	59.65	575100
2001-11-28	59.40	60.06	58.85	59.13	1136200
2001-11-29	58.63	59.75	58.63	59.25	812000
2001-11-30	59.26	59.51	58.85	59.20	546800
2001-12-03	59.05	59.06	58.30	58.43	730600
2001-12-04	58.20	58.66	56.95	58.50	550000
2001-12-05	58.50	59.20	58.08	58.50	807100
2001-12-06	58.00	59.40	58.00	59.28	809700
2001-12-07	58.60	59.81	58.57	59.60	921700
2001-12-10	59.15	59.80	58.64	58.95	642900
2001-12-11	59.10	60.80	58.55	60.15	1041400
2001-12-12	60.50	61.15	59.70	59.94	1170900
2001-12-13	59.94	59.95	58.65	58.83	802500
2001-12-14	58.50	59.50	57.66	59.17	851000
2001-12-17	59.20	60.13	58.75	60.13	728500
2001-12-18	60.20	60.60	59.70	60.28	769600
2001-12-19	60.00	61.70	59.91	61.46	1489100
2001-12-20	61.90	62.73	61.67	62.07	865400
2001-12-21	62.08	62.08	60.50	60.50	1664400
2001-12-24	61.05	61.65	60.66	61.05	319200
2001-12-26	60.80	62.50	60.75	61.46	357600
2001-12-27	61.47	62.60	61.45	62.29	340300
2001-12-28	61.90	63.30	61.50	62.80	381000
2001-12-31	62.15	63.72	62.15	62.83	649300
2002-01-02	62.33	62.88	61.98	62.50	599800
2002-01-03	61.80	62.33	61.05	61.48	1293500
2002-01-04	61.28	61.48	60.30	60.98	1082000
2002-01-07	60.75	61.60	60.15	60.68	657300
2002-01-08	60.25	60.55	59.40	60.01	732300
2002-01-09	59.90	61.37	59.70	59.93	1087200
2002-01-10	60.00	61.40	60.00	61.30	599400
2002-01-11	61.50	61.64	60.45	61.50	655300
2002-01-14	61.25	61.47	60.85	61.17	498200
2002-01-15	61.65	62.50	61.50	62.35	977500
2002-01-16	61.35	62.32	61.35	62.25	1234400
2002-01-17	62.26	62.75	62.20	62.51	830800
2002-01-18	62.31	63.20	62.24	62.89	834000
2002-01-22	62.77	63.50	62.77	63.41	627600
2002-01-23	63.46	63.50	62.56	63.21	1077800
2002-01-24	63.30	64.00	62.75	63.00	778800
2002-01-25	63.05	65.00	62.91	65.00	933900
2002-01-28	65.00	65.19	63.51	63.91	856700
2002-01-29	64.15	65.64	62.75	62.95	1533300
2002-01-30	63.20	64.10	62.08	63.89	1341400
2002-01-31	63.89	66.19	63.89	66.19	1034700
2002-02-01	66.00	66.90	65.40	65.65	1041100
2002-02-04	66.10	66.10	64.40	64.85	1199900
2002-02-05	65.00	65.48	62.96	63.37	1127200
2002-02-06	63.17	63.80	62.69	63.05	1078400
2002-02-07	62.62	63.97	62.20	63.79	1248100
2002-02-08	63.79	64.89	63.36	64.59	957200
2002-02-11	64.60	66.90	64.26	66.43	897600
2002-02-12	66.10	66.65	65.39	65.90	414600
2002-02-13	65.90	67.65	65.88	67.00	646800
2002-02-14	67.45	68.25	66.31	67.67	1282200
2002-02-15	67.80	67.80	66.09	66.60	1261300
2002-02-19	65.60	66.45	65.40	65.49	929800
2002-02-20	65.49	66.30	65.00	66.25	985500
2002-02-21	65.60	66.45	65.30	65.85	631300
2002-02-22	65.85	66.25	64.90	65.90	822500
2002-02-25	65.90	67.05	65.80	67.00	613200
2002-02-26	67.30	67.80	66.80	67.20	601400
2002-02-27	66.95	68.68	66.90	67.64	561900
2002-02-28	67.48	68.50	66.91	67.00	842900
2002-03-01	66.90	67.46	66.01	67.31	712900
2002-03-04	67.46	69.00	67.33	68.54	971800
2002-03-05	68.54	69.45	68.03	68.27	626100
2002-03-06	68.10	68.75	67.50	68.56	687500
2002-03-07	68.31	68.32	66.40	67.57	1048100
2002-03-08	67.82	67.85	65.40	65.72	1498800
2002-03-11	65.35	66.00	65.20	65.70	1060900
2002-03-12	65.50	65.65	64.53	65.42	1079700
2002-03-13	65.20	65.84	64.51	65.74	781700
2002-03-14	65.98	67.60	65.85	66.87	684800
2002-03-15	67.35	67.74	67.00	67.60	1140500
2002-03-18	67.35	67.90	67.21	67.66	1382100
2002-03-19	67.45	67.93	67.02	67.26	1042000
2002-03-20	67.02	67.35	66.50	66.84	776100
2002-03-21	66.87	67.01	66.44	66.65	674000
2002-03-22	66.15	67.30	66.15	66.71	561600
2002-03-25	66.50	66.87	66.15	66.15	1037900
2002-03-26	66.10	67.22	65.80	66.45	1058900
2002-03-27	66.55	67.70	66.51	67.36	517700
2002-03-28	67.60	68.19	67.25	68.12	704200
2002-04-01	68.05	68.10	66.90	68.05	538000
2002-04-02	67.80	68.87	67.77	68.36	674600
2002-04-03	68.56	68.57	67.76	68.13	1427200
2002-04-04	68.05	68.70	68.05	68.50	1116500
2002-04-05	68.75	69.47	68.61	69.12	724400
2002-04-08	68.40	69.40	68.10	69.14	594300
2002-04-09	69.15	69.95	69.15	69.75	871400
2002-04-10	69.79	69.98	68.80	69.31	1629900
2002-04-11	69.31	69.70	68.27	68.45	1653300
2002-04-12	68.63	69.19	68.05	68.62	649700
2002-04-15	69.25	69.25	66.79	67.53	1141100
2002-04-16	68.00	68.80	67.79	68.65	880500
2002-04-17	69.40	69.96	68.85	69.83	824600
2002-04-18	69.81	69.98	68.27	69.29	770300
2002-04-19	69.80	69.98	69.43	69.68	554500
2002-04-22	69.83	70.24	69.70	69.97	1189600
2002-04-23	69.97	69.97	68.79	68.86	1019100
2002-04-24	68.76	69.63	68.70	69.20	860000
2002-04-25	68.80	68.87	67.80	68.07	1292000
2002-04-26	67.88	68.35	67.60	68.19	776700
2002-04-29	67.90	68.50	67.10	67.10	1020500
2002-04-30	67.40	69.85	67.39	69.30	1009600
2002-05-01	69.30	69.40	67.85	69.00	992500
2002-05-02	68.85	69.30	67.89	68.59	783000
2002-05-03	68.59	68.74	67.53	68.14	550900
2002-05-06	68.14	68.80	67.70	67.85	521900
2002-05-07	68.10	68.35	65.60	65.74	1322400
2002-05-08	66.08	67.49	66.08	67.18	857400
2002-05-09	66.75	67.24	66.20	66.41	597400
2002-05-10	66.34	66.70	65.51	65.80	789000
2002-05-13	65.81	67.37	65.70	67.19	529500
2002-05-14	67.70	67.70	66.00	66.81	873000
2002-05-15	66.70	66.95	65.89	65.90	1111400
2002-05-16	66.35	66.90	65.31	66.54	1529300
2002-05-17	66.60	67.30	66.60	67.00	672300
2002-05-20	66.80	66.95	66.16	66.39	787300
2002-05-21	66.40	66.65	65.19	65.24	1148800
2002-05-22	64.80	65.24	64.47	64.99	849500
2002-05-23	65.50	66.50	65.00	65.68	1001600
2002-05-24	65.60	66.19	65.34	65.35	528100
2002-05-28	65.25	65.62	64.57	65.30	717100
2002-05-29	65.30	66.75	65.30	65.50	911800
2002-05-30	65.47	65.99	64.60	65.07	606000
2002-05-31	65.07	66.40	64.89	66.00	908400
2002-06-03	66.15	66.15	64.38	64.73	757000
2002-06-04	62.25	64.20	61.35	63.61	1547100
2002-06-05	63.82	64.20	63.50	63.65	734700
2002-06-06	63.70	64.14	63.01	63.12	700500
2002-06-07	62.95	63.25	62.42	63.00	869600
2002-06-10	63.20	63.50	62.68	63.00	892900
2002-06-11	63.10	63.39	60.80	60.80	1379500
2002-06-12	60.90	61.45	60.58	61.30	1121200
2002-06-13	61.12	61.12	59.51	59.60	697500
2002-06-14	57.80	60.50	57.25	59.93	959700
2002-06-17	60.05	62.24	59.95	62.17	735500
2002-06-18	61.50	62.45	61.45	61.94	908200
2002-06-19	61.74	62.24	60.90	61.81	934800
2002-06-20	61.80	61.80	60.54	60.83	810800
2002-06-21	59.80	61.96	59.80	60.92	1006900
2002-06-24	60.32	60.93	59.26	60.35	939500
2002-06-25	60.47	61.60	59.12	59.12	685000
2002-06-26	59.12	59.68	57.60	58.98	989700
2002-06-27	59.18	59.36	57.75	58.04	1192700
2002-06-28	57.84	59.60	57.84	59.47	1267300
2002-07-01	58.70	59.35	58.35	58.63	789600
2002-07-02	59.12	59.12	56.65	57.15	954100
2002-07-03	56.70	56.98	55.44	55.95	978100
2002-07-05	56.70	58.30	56.11	58.30	750400
2002-07-08	58.30	59.03	57.20	58.20	750000
2002-07-09	58.13	58.65	56.60	56.64	749300
2002-07-10	56.70	57.35	54.23	54.35	1224900
2002-07-11	54.10	55.35	53.57	54.73	1224000
2002-07-12	55.02	55.11	53.55	54.50	1162300
2002-07-15	54.25	54.65	51.85	54.65	1216300
2002-07-16	54.44	54.66	53.05	53.24	1691100
2002-07-17	54.00	54.75	51.41	51.86	1141300
2002-07-18	51.80	52.20	50.12	50.15	1437900
2002-07-19	49.40	51.34	49.18	49.53	1220400
2002-07-22	49.55	50.94	47.37	48.00	1416700
2002-07-23	48.30	48.49	44.50	45.50	1915000
2002-07-24	43.60	46.69	43.50	46.25	3397000
2002-07-25	46.25	47.25	45.12	46.20	2367200
2002-07-26	46.50	48.70	46.20	48.70	1118900
2002-07-29	49.50	51.88	49.25	51.35	1845400
2002-07-30	50.50	51.90	49.80	50.73	2284100
2002-07-31	50.80	50.85	49.72	50.60	2064600
2002-08-01	50.74	51.40	49.98	50.89	1198300
2002-08-02	50.89	51.15	48.51	48.83	1046000
2002-08-05	48.86	49.20	46.94	47.37	835100
2002-08-06	47.73	49.25	47.73	47.76	1137100
2002-08-07	48.24	48.75	46.70	47.95	867900
2002-08-08	48.48	49.68	48.00	49.40	1606300
2002-08-09	49.41	50.89	48.86	50.50	1433700
2002-08-12	50.50	50.50	49.46	50.19	534600
2002-08-13	49.97	51.20	49.26	49.38	1160300
2002-08-14	49.56	50.25	48.83	50.25	1321100
2002-08-15	50.50	51.10	50.04	50.53	1065700
2002-08-16	50.53	50.57	49.88	50.09	707400
2002-08-19	50.09	52.70	50.08	52.35	1540100
2002-08-20	52.35	52.90	50.00	51.49	1125400
2002-08-21	52.00	52.37	50.80	51.54	789900
2002-08-22	51.70	53.98	51.54	53.87	934300
2002-08-23	53.73	53.74	52.20	52.28	769300
2002-08-26	52.31	54.00	51.64	53.30	859500
2002-08-27	53.50	53.91	51.41	51.58	1247000
2002-08-28	51.47	51.70	50.08	50.49	880100
2002-08-29	49.50	51.16	48.90	50.47	1179500
2002-08-30	50.28	51.02	49.95	50.02	954700
2002-09-03	49.50	49.50	48.17	48.17	776800
2002-09-04	47.87	48.70	46.95	48.70	1153100
2002-09-05	47.70	47.87	46.05	46.13	1457400
2002-09-06	47.25	47.50	46.13	46.48	1420500
2002-09-09	45.00	47.60	44.45	47.49	8685100
2002-09-10	48.21	48.97	47.65	48.91	7144500
2002-09-11	49.45	49.49	48.20	48.68	1911700
2002-09-12	48.34	48.40	47.70	47.83	1896100
2002-09-13	47.50	48.78	47.35	48.20	1881700
2002-09-16	48.10	48.72	47.60	48.50	1191700
2002-09-17	49.50	49.60	47.25	47.45	1917000
2002-09-18	47.00	47.80	46.77	47.50	1564100
2002-09-19	47.25	47.45	45.60	45.75	1278500
2002-09-20	46.15	46.47	44.90	44.99	1677500
2002-09-23	44.20	45.20	44.06	44.50	1157600
2002-09-24	44.25	44.70	42.40	42.58	1875800
2002-09-25	43.00	43.48	41.59	42.90	2790700
2002-09-26	43.25	44.32	43.20	44.14	1626500
2002-09-27	44.15	44.20	42.26	42.33	1042600
2002-09-30	42.34	42.34	39.10	41.00	3288300
2002-10-01	41.45	43.14	40.72	43.14	1436100
2002-10-02	43.01	43.39	41.01	41.36	1418800
2002-10-03	41.10	41.52	39.65	39.96	1827300
2002-10-04	40.55	40.90	37.69	38.64	1449500
2002-10-07	38.65	39.35	37.49	37.53	1560700
2002-10-08	38.50	40.20	38.10	39.52	1515100
2002-10-09	38.69	38.97	37.25	37.38	1372900
2002-10-10	37.33	40.45	37.28	40.27	1499900
2002-10-11	41.25	44.50	41.25	43.27	2033500
2002-10-14	43.00	44.02	42.66	43.76	1483900
2002-10-15	45.50	47.42	45.38	46.95	1317200
2002-10-16	46.00	46.80	44.95	44.95	2763000
2002-10-17	46.50	48.35	46.16	48.00	2295500
2002-10-18	48.01	48.55	46.85	48.00	1364800
2002-10-21	47.10	49.59	47.00	49.30	1375000
2002-10-22	48.30	48.91	47.60	48.10	1333500
2002-10-23	47.20	48.22	46.31	48.16	1670100
2002-10-24	48.15	49.00	47.00	47.32	1318700
2002-10-25	46.30	48.18	45.50	47.88	1634100
2002-10-28	49.10	49.32	47.12	47.40	1211200
2002-10-29	46.14	46.94	44.25	44.40	4131200
2002-10-30	42.00	42.16	38.94	40.17	8045600
2002-10-31	40.18	40.18	39.40	39.50	3861600
2002-11-01	39.50	41.48	38.30	41.10	2952100
2002-11-04	42.10	44.20	41.90	42.99	2624600
2002-11-05	42.85	43.30	41.94	42.50	1377700
2002-11-06	43.25	44.95	42.26	44.37	2665100
2002-11-07	44.37	44.37	42.30	42.68	1393600
2002-11-08	42.63	43.17	41.65	42.63	1374600
2002-11-11	41.90	42.65	41.63	41.66	757200
2002-11-12	41.91	44.16	41.91	43.38	1794600
2002-11-13	43.27	43.94	42.44	43.25	1359100
2002-11-14	44.35	44.60	43.78	44.42	888400
2002-11-15	44.43	45.92	44.16	45.86	1116000
2002-11-18	45.74	45.74	44.76	44.90	1012500
2002-11-19	44.90	46.16	44.55	45.65	1051700
2002-11-20	45.53	46.23	45.10	46.20	1322400
2002-11-21	46.20	47.43	45.88	47.03	1625300
2002-11-22	46.91	48.90	46.91	48.07	1435800
2002-11-25	48.00	48.29	47.10	47.53	1073000
2002-11-26	47.28	47.40	46.26	46.29	1132600
2002-11-27	46.26	47.39	45.77	47.39	984100
2002-11-29	47.38	49.06	47.38	49.06	770600
2002-12-02	50.00	50.14	48.89	50.10	2226700
2002-12-03	50.05	50.47	49.39	49.50	1962400
2002-12-04	49.50	50.00	48.30	48.78	1421900
2002-12-05	48.50	48.51	47.00	47.77	1053600
2002-12-06	47.45	47.48	46.87	47.20	1577800
2002-12-09	47.15	47.48	45.93	46.52	1163300
2002-12-10	46.52	46.83	45.62	46.72	1460500
2002-12-11	46.25	47.80	46.11	47.33	1055500
2002-12-12	47.03	47.66	46.54	46.68	887200
2002-12-13	46.46	46.49	45.48	45.99	909000
2002-12-16	46.50	47.72	46.19	47.72	1060400
2002-12-17	47.50	47.52	47.05	47.05	1127600
2002-12-18	46.80	46.80	45.30	45.74	1698100
2002-12-19	45.77	46.56	45.40	45.65	1140800
2002-12-20	46.50	47.50	46.28	46.50	2161000
2002-12-23	46.64	47.35	46.38	46.79	754100
2002-12-24	46.55	46.89	46.25	46.60	342600
2002-12-26	46.68	47.80	46.30	46.58	555400
2002-12-27	46.21	46.73	44.97	45.19	729900
2002-12-30	45.05	45.67	44.91	45.54	780700
2002-12-31	45.20	45.59	44.55	45.43	631500
2003-01-02	45.97	46.94	45.26	46.93	1331900
2003-01-03	46.57	47.60	46.26	46.84	1179800
2003-01-06	46.95	48.69	46.95	48.58	701100
2003-01-07	48.20	48.84	48.02	48.11	871400
2003-01-08	47.75	47.97	46.87	47.03	807800
2003-01-09	47.23	48.44	47.23	48.37	944200
2003-01-10	48.00	48.49	47.80	48.35	918600
2003-01-13	48.50	49.14	48.23	48.33	1284100
2003-01-14	47.40	48.99	47.00	48.71	2037700
2003-01-15	48.95	48.95	47.35	47.47	1392100
2003-01-16	47.65	47.84	46.49	46.92	1313900
2003-01-17	46.92	46.92	45.70	46.36	1014200
2003-01-21	46.77	46.95	45.20	45.20	2102200
2003-01-22	45.00	45.16	44.13	44.25	2135800
2003-01-23	45.50	45.50	44.32	45.09	2067800
2003-01-24	44.92	44.92	42.59	43.13	2256400
2003-01-27	42.70	43.60	42.27	42.56	1703800
2003-01-28	42.47	43.57	42.00	43.46	2578400
2003-01-29	42.95	43.71	42.36	43.68	1175100
2003-01-30	42.60	43.44	41.43	41.75	2203400
2003-01-31	41.20	42.13	41.06	41.68	2426900
2003-02-03	41.70	41.80	41.05	41.36	1841500
2003-02-04	39.50	40.89	38.82	39.99	2696700
2003-02-05	40.70	41.22	40.20	40.28	1738100
2003-02-06	40.29	40.46	38.60	38.78	1625600
2003-02-07	39.20	39.31	38.35	38.67	1404000
2003-02-10	38.68	39.15	38.15	39.00	1846900
2003-02-11	39.25	39.29	38.00	38.09	1232300
2003-02-12	38.17	38.39	36.70	37.59	1047700
2003-02-13	37.75	38.15	36.25	36.82	2283100
2003-02-14	37.20	37.53	36.58	37.00	2254700
2003-02-18	37.15	37.90	37.15	37.40	1713200
2003-02-19	37.75	37.75	36.84	37.11	1470700
2003-02-20	37.52	38.13	37.12	37.37	1734600
2003-02-21	37.60	37.88	36.91	37.35	1581000
2003-02-24	37.36	37.36	36.32	36.59	1126800
2003-02-25	36.60	37.10	36.10	37.04	1368200
2003-02-26	36.95	38.03	36.22	36.27	1350800
2003-02-27	36.32	37.24	36.25	36.85	1117300
2003-02-28	36.80	37.05	35.45	36.13	2881200
2003-03-03	36.70	36.85	35.80	36.20	1582600
2003-03-04	36.10	36.20	35.60	35.81	1578900
2003-03-05	35.81	36.20	35.43	35.85	2179900
2003-03-06	35.85	35.85	34.75	34.80	2789300
2003-03-07	34.80	35.13	33.77	35.02	2691100
2003-03-10	34.80	34.83	33.25	33.35	2784000
2003-03-11	33.35	33.55	32.91	33.00	3435700
2003-03-12	32.85	33.50	31.64	32.30	4896000
2003-03-13	33.00	34.34	32.98	34.30	2761800
2003-03-14	34.50	35.40	34.38	34.94	2028600
2003-03-17	34.93	37.21	34.67	36.97	3437700
2003-03-18	37.05	37.65	36.74	37.06	2440100
2003-03-19	37.10	37.66	36.91	37.46	2482600
2003-03-20	37.05	37.97	36.33	37.50	1565500
2003-03-21	38.25	38.65	37.80	38.52	1675200
2003-03-24	38.52	38.52	36.25	36.59	1344600
2003-03-25	36.65	37.23	36.11	37.04	1300600
2003-03-26	36.65	36.69	35.85	36.20	2216600
2003-03-27	36.20	36.52	35.35	36.07	1237600
2003-03-28	35.62	36.99	35.48	35.70	1154900
2003-03-31	34.82	35.55	34.65	35.29	1686800
2003-04-01	35.65	36.50	35.33	36.18	1656300
2003-04-02	37.00	37.70	36.86	37.28	1426100
2003-04-03	37.28	37.95	36.45	37.42	1301900
2003-04-04	37.52	37.92	37.24	37.72	1345600
2003-04-07	39.15	39.83	38.49	38.53	2225100
2003-04-08	38.53	39.05	38.30	38.38	1493700
2003-04-09	38.50	39.20	37.88	38.07	1630100
2003-04-10	38.08	38.16	37.65	37.96	967200
2003-04-11	37.97	39.17	37.97	38.28	869900
2003-04-14	38.70	39.57	38.42	39.55	1471500
2003-04-15	39.95	40.46	39.55	40.18	1649900
2003-04-16	40.27	41.14	39.40	39.60	1561200
2003-04-17	39.45	40.11	39.05	40.11	1092100
2003-04-21	40.11	40.65	40.00	40.20	999200
2003-04-22	40.25	42.62	40.21	42.40	2483400
2003-04-23	42.35	42.40	41.22	41.71	2193500
2003-04-24	41.71	41.71	39.90	40.36	2179500
2003-04-25	40.58	40.82	39.76	39.86	1032200
2003-04-28	40.17	41.20	39.90	41.06	1183800
2003-04-29	40.97	41.04	40.17	40.64	1446500
2003-04-30	40.64	41.00	40.11	40.76	1575900
2003-05-01	42.24	42.93	41.11	42.89	2731600
2003-05-02	42.90	43.82	42.48	43.75	1980500
2003-05-05	44.70	45.25	44.51	44.80	2934300
2003-05-06	44.80	45.70	44.54	45.10	4460300
2003-05-07	45.00	45.80	44.33	44.86	2332900
2003-05-08	44.00	44.86	43.36	43.95	1884100
2003-05-09	44.75	44.80	43.00	43.62	3250100
2003-05-12	40.33	47.00	40.02	46.50	7390700
2003-05-13	47.00	47.00	45.68	45.83	4169400
2003-05-14	46.00	46.48	45.08	45.84	5007000
2003-05-15	45.75	46.20	44.92	45.95	2621800
2003-05-16	45.95	47.75	45.95	47.50	3022700
2003-05-19	47.50	47.50	45.60	45.75	5197900
2003-05-20	45.74	45.95	45.10	45.31	20979200
2003-05-21	45.50	45.50	44.01	44.70	6643900
2003-05-22	44.70	44.71	44.10	44.15	6143200
2003-05-23	44.25	44.29	43.49	44.05	3048700
2003-05-27	44.27	45.41	43.80	45.36	5997400
2003-05-28	45.48	46.14	45.40	45.65	5373200
2003-05-29	45.60	45.98	45.23	45.51	4648600
2003-05-30	45.30	46.65	45.30	46.64	3061700
2003-06-02	46.90	47.81	46.23	46.59	2961500
2003-06-03	46.90	46.91	45.44	46.06	2316400
2003-06-04	45.72	46.80	45.72	46.67	3207800
2003-06-05	46.67	48.00	45.50	47.44	2638100
2003-06-06	48.25	48.80	48.05	48.16	4734600
2003-06-09	47.75	48.20	46.95	47.36	3137900
2003-06-10	47.50	48.02	47.18	48.02	2277700
2003-06-11	48.23	49.07	48.00	49.05	2997300
2003-06-12	49.79	50.49	49.38	50.28	3244800
2003-06-13	50.48	50.72	49.61	49.92	2348600
2003-06-16	50.00	51.30	49.76	51.23	1935700
2003-06-17	52.00	52.00	50.24	51.44	2434400
2003-06-18	51.45	52.05	51.30	51.84	2898800
2003-06-19	51.85	52.43	50.31	50.62	3132300
2003-06-20	51.10	51.75	50.71	51.19	2188600
2003-06-23	50.65	50.87	49.65	49.99	1464000
2003-06-24	49.99	52.17	49.90	51.39	2739900
2003-06-25	51.52	52.14	50.38	50.38	1947200
2003-06-26	50.50	52.70	49.70	51.65	3084600
2003-06-27	51.50	52.09	50.94	51.57	1611000
2003-06-30	51.70	52.05	49.80	50.36	2499000
2003-07-01	50.15	50.81	49.81	50.81	2445500
2003-07-02	50.81	51.94	50.81	51.64	1657200
2003-07-03	51.60	52.15	51.46	51.70	906700
2003-07-07	52.00	52.50	51.97	52.39	1580000
2003-07-08	52.39	53.41	51.96	53.38	2580500
2003-07-09	53.38	53.39	52.06	52.78	1907400
2003-07-10	52.00	52.10	50.79	51.14	1731100
2003-07-11	52.16	52.16	51.50	51.72	2316300
2003-07-14	52.00	53.22	51.73	52.49	1505600
2003-07-15	52.63	52.95	51.78	52.10	1608300
2003-07-16	52.57	52.57	51.69	51.76	1432100
2003-07-17	51.70	51.70	50.50	50.61	1732900
2003-07-18	51.10	51.38	50.57	51.06	1766900
2003-07-21	51.37	51.39	50.11	50.43	1802700
2003-07-22	50.50	51.20	49.98	50.81	1615100
2003-07-23	50.70	50.70	50.00	50.07	1306200
2003-07-24	50.45	50.60	50.00	50.00	1632100
2003-07-25	50.00	51.04	49.93	50.96	1271800
2003-07-28	50.86	51.85	50.80	51.55	1192800
2003-07-29	51.55	51.77	50.83	51.18	1436700
2003-07-30	51.30	51.40	50.69	50.69	1122400
2003-07-31	51.75	53.12	51.68	52.19	2319800
2003-08-01	51.85	52.01	50.90	51.02	1394200
2003-08-04	51.10	51.11	49.33	50.12	2053600
2003-08-05	50.25	51.04	49.07	49.88	1533700
2003-08-06	49.80	51.27	49.52	50.74	1467700
2003-08-07	52.50	53.75	51.87	53.40	4606800
2003-08-08	53.37	53.37	52.25	52.74	2090300
2003-08-11	52.95	53.31	52.55	53.01	1126300
2003-08-12	53.00	53.31	52.59	53.24	1583400
2003-08-13	53.24	53.75	52.75	53.06	1125000
2003-08-14	53.26	54.30	52.76	54.14	1285300
2003-08-15	54.14	54.14	53.16	53.72	503300
2003-08-18	53.95	54.49	53.91	54.28	1287200
2003-08-19	54.10	54.10	53.50	54.10	1096400
2003-08-20	54.04	54.11	53.60	53.87	1089200
2003-08-21	54.35	54.44	53.37	53.51	1063000
2003-08-22	53.90	53.97	53.05	53.11	1147000
2003-08-25	53.04	53.14	52.40	53.07	823900
2003-08-26	53.07	53.50	52.73	53.25	1456400
2003-08-27	53.25	53.35	52.88	53.15	1022800
2003-08-28	53.10	53.14	52.55	53.05	1538000
2003-08-29	53.00	53.22	52.34	53.22	2220400
2003-09-02	53.30	54.00	52.73	53.92	1501200
2003-09-03	54.01	54.94	53.95	54.94	1665300
2003-09-04	54.94	55.08	54.20	54.37	1383100
2003-09-05	54.17	54.36	53.63	53.75	1071200
2003-09-08	53.80	55.30	53.80	54.93	1338300
2003-09-09	54.93	55.24	54.40	54.77	1195800
2003-09-10	54.77	55.16	53.85	53.85	1037800
2003-09-11	54.00	54.12	53.39	53.70	1324700
2003-09-12	53.60	53.65	52.65	53.24	1705300
2003-09-15	52.85	53.15	51.76	53.07	1895700
2003-09-16	53.27	54.55	53.25	53.93	1623500
2003-09-17	54.00	54.30	53.75	54.01	1031900
2003-09-18	54.01	56.16	53.95	55.75	1959200
2003-09-19	55.70	55.70	54.50	55.25	1589800
2003-09-22	55.00	55.10	54.20	54.42	1416800
2003-09-23	54.80	54.99	54.40	54.79	1710200
2003-09-24	54.84	54.99	53.20	53.20	2144500
2003-09-25	53.25	53.36	52.26	52.33	1548600
2003-09-26	52.15	52.46	51.82	51.97	1866000
2003-09-29	52.50	53.11	52.44	52.83	1680300
2003-09-30	52.83	53.05	52.03	52.63	1170900
2003-10-01	53.55	53.71	52.75	53.40	2746700
2003-10-02	53.40	53.75	53.20	53.42	1691700
2003-10-03	53.42	54.97	53.42	54.25	1199500
2003-10-06	54.35	54.94	54.18	54.55	672500
2003-10-07	54.30	54.55	53.55	54.52	1230400
2003-10-08	54.15	54.37	53.74	54.17	863400
2003-10-09	54.37	55.01	54.15	54.37	1169700
2003-10-10	54.29	54.30	53.60	53.92	863800
2003-10-13	53.60	55.10	53.53	54.85	1302100
2003-10-14	54.65	55.27	54.28	55.20	1222900
2003-10-15	55.38	55.38	54.55	55.18	1376000
2003-10-16	55.30	55.99	54.87	55.62	1257300
2003-10-17	55.62	55.62	54.48	54.73	1473300
2003-10-20	54.74	54.91	54.28	54.74	729500
2003-10-21	54.60	54.86	54.05	54.35	1598100
2003-10-22	54.35	54.35	53.14	53.28	1421900
2003-10-23	53.28	54.50	53.14	53.87	1208300
2003-10-24	53.62	53.91	53.30	53.90	823500
2003-10-27	54.01	54.32	53.30	53.30	1189600
2003-10-28	53.45	53.74	52.14	53.65	2167900
2003-10-29	53.66	54.85	53.32	54.75	1757600
2003-10-30	54.90	55.27	54.09	54.30	1365900
2003-10-31	54.11	55.05	54.10	54.90	1097700
2003-11-03	55.00	55.71	54.61	55.56	984700
2003-11-04	55.56	55.66	54.96	55.05	1227400
2003-11-05	55.06	55.06	54.30	55.01	1362700
2003-11-06	55.01	58.37	55.01	57.45	4006200
2003-11-07	57.45	58.45	56.14	56.14	2016900
2003-11-10	56.52	56.81	55.82	56.19	1127800
2003-11-11	56.19	56.29	55.71	55.86	1486400
2003-11-12	55.86	56.50	55.85	56.05	1305300
2003-11-13	56.05	56.30	55.80	55.91	1436600
2003-11-14	55.91	56.00	54.70	54.97	1139000
2003-11-17	54.97	55.63	53.54	54.50	1158700
2003-11-18	54.75	54.85	53.10	53.10	2330400
2003-11-19	54.00	54.15	53.55	53.78	1396300
2003-11-20	53.79	54.09	53.07	53.30	1029100
2003-11-21	53.85	53.95	52.93	53.72	1387300
2003-11-24	53.97	54.69	53.94	54.42	1021400
2003-11-25	54.56	55.34	54.56	54.91	1107600
2003-11-26	54.76	55.14	54.08	55.11	1367500
2003-11-28	55.12	55.20	54.80	55.00	293000
2003-12-01	55.60	56.44	55.43	56.29	1099400
2003-12-02	56.04	56.20	55.80	55.90	1797600
2003-12-03	57.00	57.65	56.36	56.63	2136100
2003-12-04	57.00	57.75	56.83	57.36	1551100
2003-12-05	57.35	57.72	56.80	57.05	1413100
2003-12-08	57.24	57.91	57.18	57.86	1019200
2003-12-09	58.00	58.48	57.57	57.70	1621800
2003-12-10	57.70	58.49	57.70	57.75	2346600
2003-12-11	57.78	58.72	57.76	58.21	1266200
2003-12-12	58.10	58.20	57.77	57.97	1216100
2003-12-15	58.40	58.40	57.05	57.07	1047400
2003-12-16	57.08	57.77	56.99	57.59	1243300
2003-12-17	57.60	57.60	56.79	56.99	1555200
2003-12-18	57.36	57.84	57.02	57.80	1062100
2003-12-19	57.80	58.20	57.52	57.97	1646800
2003-12-22	57.95	58.50	57.34	57.43	2389600
2003-12-23	57.50	58.07	57.39	57.50	1300100
2003-12-24	57.54	57.86	57.34	57.68	379100
2003-12-26	57.71	57.98	57.71	57.85	238100
2003-12-29	57.65	58.79	57.65	58.76	945900
2003-12-30	58.43	59.25	58.43	58.86	871500
2003-12-31	58.96	59.27	58.78	59.03	671400
2004-01-02	59.03	59.75	58.75	58.98	929400
2004-01-05	59.43	59.89	59.25	59.73	847900
2004-01-06	59.63	59.65	59.22	59.55	992300
2004-01-07	60.00	61.24	59.85	60.95	2136200
2004-01-08	61.10	62.24	61.00	62.09	2227900
2004-01-09	62.00	62.91	61.98	62.15	1784700
2004-01-12	62.40	62.99	62.26	62.69	1046600
2004-01-13	62.68	63.00	61.80	62.41	1229900
2004-01-14	62.96	64.00	62.75	63.69	1264600
2004-01-15	63.50	64.97	63.50	63.79	2063200
2004-01-16	63.75	63.79	63.20	63.60	4819300
2004-01-20	63.25	63.30	62.60	63.21	2826000
2004-01-21	63.22	63.74	63.04	63.74	2141500
2004-01-22	63.79	63.93	62.86	63.20	1414200
2004-01-23	63.24	63.74	63.00	63.15	1356400
2004-01-26	63.15	64.36	63.15	64.28	1542600
2004-01-27	64.25	64.30	63.57	63.77	1263300
2004-01-28	63.85	64.70	63.14	63.27	1276200
2004-01-29	64.10	64.10	62.63	63.44	1771700
2004-01-30	63.44	64.45	63.00	64.34	1511300
2004-02-02	64.28	65.10	64.05	64.89	1294000
2004-02-03	65.00	65.35	64.58	64.97	1568500
2004-02-04	64.21	64.47	63.91	64.11	1340500
2004-02-05	64.20	64.96	64.20	64.73	1449800
2004-02-06	64.70	65.70	64.69	65.15	903200
2004-02-09	65.30	65.31	64.71	64.91	791200
2004-02-10	65.00	65.83	64.99	65.62	1352000
2004-02-11	65.70	66.22	65.21	65.80	1910400
2004-02-12	65.65	66.00	65.37	65.45	1043600
2004-02-13	65.50	65.94	65.38	65.50	1863000
2004-02-17	65.80	66.40	65.75	66.18	667300
2004-02-18	66.05	66.15	65.67	65.99	844200
2004-02-19	66.10	66.21	65.67	65.67	895600
2004-02-20	65.90	65.93	64.79	65.42	1207700
2004-02-23	65.46	65.98	65.42	65.62	1078300
2004-02-24	65.55	65.65	65.03	65.24	1490600
2004-02-25	65.20	65.93	65.20	65.38	1176000
2004-02-26	65.10	65.95	64.88	65.81	975800
2004-02-27	65.95	66.87	65.42	65.50	1543700
2004-03-01	65.79	65.94	65.14	65.30	1242300
2004-03-02	65.05	65.55	65.00	65.27	803400
2004-03-03	65.29	66.15	65.29	66.03	1111800
2004-03-04	66.00	66.55	65.83	66.51	1069200
2004-03-05	66.40	66.70	65.85	65.89	1183200
2004-03-08	65.89	66.63	65.51	66.19	1394200
2004-03-09	66.10	66.40	65.71	65.81	1239400
2004-03-10	65.93	66.12	64.36	64.41	1504200
2004-03-11	64.08	64.30	62.41	62.67	1310000
2004-03-12	62.98	64.16	62.82	64.02	923600
2004-03-15	64.02	64.02	61.04	61.88	1452100
2004-03-16	62.50	62.97	62.19	62.75	1083000
2004-03-17	62.90	63.85	62.71	63.71	811800
2004-03-18	63.71	64.68	63.66	64.49	1325600
2004-03-19	64.42	64.85	63.89	63.93	2142000
2004-03-22	63.39	63.48	61.61	62.20	2141700
2004-03-23	63.10	63.15	61.96	61.96	1134200
2004-03-24	62.05	62.23	61.33	61.56	1097700
2004-03-25	62.00	62.54	61.37	62.30	2427700
2004-03-26	62.48	63.35	62.23	62.70	1085200
2004-03-29	62.90	63.92	62.78	63.76	843800
2004-03-30	63.76	63.76	63.41	63.51	1055900
2004-03-31	63.60	63.97	63.33	63.70	1211500
2004-04-01	64.00	64.99	63.95	64.75	966900
2004-04-02	65.55	65.86	64.77	65.71	1405900
2004-04-05	65.57	66.94	65.57	66.60	1851000
2004-04-06	66.45	66.57	66.23	66.35	905600
2004-04-07	66.30	66.41	65.56	65.85	1082900
2004-04-08	66.60	67.49	66.45	66.70	1201300
2004-04-12	67.00	67.54	67.00	67.45	891900
2004-04-13	67.55	67.71	65.95	65.98	2320700
2004-04-14	65.95	66.08	64.60	64.80	1435900
2004-04-15	64.95	65.15	63.26	63.63	1815400
2004-04-16	63.95	64.50	63.59	64.46	1263000
2004-04-19	64.50	64.68	63.91	64.52	915600
2004-04-20	64.75	64.91	62.25	62.52	1618100
2004-04-21	62.87	63.81	62.15	63.65	2169400
2004-04-22	63.20	64.70	62.83	64.07	1734300
2004-04-23	64.40	64.40	63.70	63.74	1019500
2004-04-26	63.75	64.03	63.05	63.20	795800
2004-04-27	63.43	64.10	62.92	62.99	1571100
2004-04-28	62.99	62.99	61.40	61.77	1434000
2004-04-29	61.78	62.75	61.31	61.49	1310700
2004-04-30	61.80	61.90	61.06	61.08	1142600
2004-05-03	61.35	62.28	61.10	62.03	1547600
2004-05-04	62.45	62.45	61.27	61.61	1571800
2004-05-05	62.83	64.46	62.80	64.35	3610900
2004-05-06	64.34	64.94	63.72	64.65	2104100
2004-05-07	63.95	64.93	63.13	63.50	1857900
2004-05-10	62.90	63.26	61.91	62.40	1960400
2004-05-11	62.62	63.58	62.61	63.53	1603400
2004-05-12	63.53	64.10	62.37	64.10	1583600
2004-05-13	64.10	64.78	63.15	63.43	1930500
2004-05-14	63.44	63.81	62.80	63.00	1511700
2004-05-17	63.00	64.01	62.13	63.30	1859600
2004-05-18	63.50	64.69	63.47	64.14	1775000
2004-05-19	64.60	65.65	64.07	64.42	1991000
2004-05-20	64.42	64.86	64.15	64.80	1059900
2004-05-21	64.82	65.75	64.60	64.95	1116800
2004-05-24	65.10	65.58	64.60	65.20	1254400
2004-05-25	64.95	67.20	64.83	67.09	2237900
2004-05-26	67.10	67.40	66.15	66.43	2271800
2004-05-27	66.10	66.71	65.53	66.15	1861700
2004-05-28	65.95	66.19	65.87	66.12	949200
2004-06-01	65.90	66.18	65.52	65.75	1351700
2004-06-02	66.27	66.53	65.85	66.34	1089000
2004-06-03	65.60	65.97	65.54	65.75	1079600
2004-06-04	66.00	66.34	65.66	65.66	818300
2004-06-07	66.10	67.24	66.10	67.05	1147700
2004-06-08	66.95	67.20	66.52	66.66	1069400
2004-06-09	66.67	66.82	65.53	65.59	1345800
2004-06-10	65.57	66.29	65.57	66.29	1125100
2004-06-14	66.29	66.86	64.91	65.30	1322800
2004-06-15	65.75	66.40	65.69	65.96	1393600
2004-06-16	65.96	66.32	65.88	66.18	926700
2004-06-17	66.18	67.13	66.08	67.06	1297200
2004-06-18	67.06	67.79	66.86	67.60	1756500
2004-06-21	67.60	67.97	67.32	67.40	1364900
2004-06-22	67.40	67.95	66.95	67.43	1354600
2004-06-23	67.50	67.50	66.70	67.49	1517400
2004-06-24	67.50	67.68	67.13	67.22	1832900
2004-06-25	67.19	67.97	67.19	67.92	1703300
2004-06-28	67.98	68.69	67.79	67.94	1818400
2004-06-29	67.95	68.10	67.47	67.65	999800
2004-06-30	67.65	69.12	67.62	68.74	1923000
2004-07-01	68.74	69.05	68.13	68.35	1593100
2004-07-02	68.50	68.50	67.99	68.16	630300
2004-07-06	68.12	68.13	67.43	67.81	1005800
2004-07-07	67.70	67.99	66.93	66.96	1063700
2004-07-08	66.96	67.12	66.70	66.82	1280300
2004-07-09	66.82	66.90	66.24	66.52	1312100
2004-07-12	66.52	67.12	66.44	66.72	1054600
2004-07-13	66.72	66.95	66.16	66.60	1432600
2004-07-14	66.42	66.42	65.65	66.00	1518500
2004-07-15	66.05	66.13	65.47	65.52	987100
2004-07-16	66.05	66.05	64.72	64.77	1020300
2004-07-19	65.00	65.89	64.95	65.59	1553800
2004-07-20	65.65	65.65	63.53	64.00	2828800
2004-07-21	64.15	64.74	63.41	63.41	1529600
2004-07-22	63.42	63.44	61.96	62.60	1319800
2004-07-23	62.20	62.92	61.71	62.40	1470300
2004-07-26	66.29	66.30	62.23	62.76	1098300
2004-07-27	62.75	63.65	62.75	63.23	1055600
2004-07-28	63.77	64.39	63.00	63.80	1192600
2004-07-29	64.15	64.99	64.12	64.45	1567900
2004-07-30	64.46	65.10	64.28	65.10	1305400
2004-08-02	65.10	65.10	63.99	64.57	1055100
2004-08-03	64.77	64.92	64.03	64.34	1323300
2004-08-04	64.40	65.17	64.19	64.83	1009100
2004-08-05	64.83	65.65	62.98	63.18	2342100
2004-08-06	62.60	62.61	61.16	61.33	1934800
2004-08-09	61.58	61.67	60.73	61.00	1231100
2004-08-10	61.14	61.48	60.69	61.25	1454600
2004-08-11	61.22	61.27	60.16	60.67	1319300
2004-08-12	60.25	60.54	59.01	59.17	2105900
2004-08-13	59.25	59.37	58.08	58.54	2287100
2004-08-16	58.90	59.85	58.87	59.49	1928700
2004-08-17	59.67	60.46	59.52	59.65	1320700
2004-08-18	59.66	60.15	59.55	60.09	1241200
2004-08-19	60.00	60.55	59.34	59.83	1384900
2004-08-20	59.86	60.73	59.55	60.60	1015800
2004-08-23	60.60	60.61	59.59	59.59	979600
2004-08-24	59.92	60.11	59.43	59.84	1585900
2004-08-25	59.87	61.30	59.85	61.07	1416300
2004-08-26	61.23	61.50	61.10	61.28	1318100
2004-08-27	61.35	61.50	61.25	61.33	773700
2004-08-30	61.30	61.43	61.14	61.17	1001800
2004-08-31	61.25	61.25	60.65	61.16	1490700
2004-09-01	61.08	61.09	59.80	60.36	1719000
2004-09-02	60.13	61.09	59.85	61.05	1309100
2004-09-03	60.90	61.83	60.89	61.23	1069200
2004-09-07	61.55	62.45	61.55	62.34	1515500
2004-09-08	62.35	62.54	61.79	62.40	2090600
2004-09-09	62.40	62.62	61.67	61.84	2106600
2004-09-10	61.90	61.98	61.27	61.43	2395100
2004-09-13	61.90	62.52	61.70	62.33	1616300
2004-09-14	62.53	62.61	62.31	62.52	1169600
2004-09-15	62.40	63.50	62.10	62.45	1585400
2004-09-16	62.85	63.20	62.42	63.05	1422600
2004-09-17	63.75	63.77	63.31	63.50	1371900
2004-09-20	63.39	63.61	62.97	63.55	1246500
2004-09-21	63.60	64.42	63.53	64.33	1332700
2004-09-22	63.83	63.96	63.36	63.59	1334200
2004-09-23	63.85	63.85	63.09	63.25	1097000
2004-09-24	63.26	63.40	63.00	63.10	1419800
2004-09-27	63.00	63.00	61.67	61.75	1896800
2004-09-28	61.98	62.14	61.32	61.46	1892900
2004-09-29	61.40	61.61	60.98	61.51	1564900
2004-09-30	61.50	62.04	61.23	61.93	1897900
2004-10-01	62.07	63.18	62.04	63.08	1407400
2004-10-04	63.13	64.20	63.13	63.60	1307400
2004-10-05	64.00	64.24	63.45	63.90	1650300
2004-10-06	63.90	64.18	63.45	63.73	1706400
2004-10-07	63.45	63.54	63.06	63.09	1213200
2004-10-08	63.09	63.35	62.89	62.95	830700
2004-10-11	62.99	63.24	62.84	62.89	870200
2004-10-12	62.30	62.64	62.20	62.35	903700
2004-10-13	62.95	63.13	62.06	62.18	876000
2004-10-14	62.30	62.32	57.50	58.40	8052700
2004-10-15	56.00	57.18	53.15	56.30	11454900
2004-10-18	55.15	56.39	53.91	54.35	5847300
2004-10-19	55.73	55.73	52.73	53.29	5429000
2004-10-20	53.00	55.00	52.97	54.61	3731500
2004-10-21	54.24	55.14	54.01	54.27	2727200
2004-10-22	54.63	55.90	54.60	55.03	2531200
2004-10-25	54.95	55.56	54.80	55.15	1717200
2004-10-26	55.67	58.75	55.67	58.74	3851500
2004-10-27	58.70	59.35	57.51	59.06	2260400
2004-10-28	59.00	59.06	58.43	58.74	1821100
2004-10-29	58.60	58.84	57.95	58.48	1644200
2004-11-01	58.30	59.30	58.25	59.14	1152700
2004-11-02	58.97	59.63	58.88	59.12	1350500
2004-11-03	60.25	60.99	59.52	59.60	1594500
2004-11-04	59.70	60.82	59.69	60.41	1520400
2004-11-05	62.19	62.63	60.60	61.74	2379100
2004-11-08	61.75	62.75	61.74	62.41	1184400
2004-11-09	63.02	63.39	62.85	63.02	1580800
2004-11-10	63.39	64.24	63.26	63.44	3159300
2004-11-11	63.80	64.46	63.55	64.27	1056600
2004-11-12	64.28	64.29	61.34	62.00	3666400
2004-11-15	62.23	63.37	61.09	63.07	1757900
2004-11-16	63.08	63.25	62.61	62.80	1190600
2004-11-17	62.95	63.48	62.80	62.95	1148800
2004-11-18	63.05	63.41	62.47	63.20	780400
2004-11-19	63.21	64.00	63.15	63.65	1962900
2004-11-22	63.90	64.47	63.45	64.20	1326000
2004-11-23	64.34	64.49	63.30	63.50	1533100
2004-11-24	64.00	64.30	63.73	64.12	1012000
2004-11-26	64.40	64.85	64.26	64.70	491000
2004-11-29	64.71	64.94	64.05	64.51	1526400
2004-11-30	64.49	64.59	63.82	64.00	1212200
2004-12-01	64.45	66.00	63.99	65.85	1516800
2004-12-02	65.85	66.33	65.16	65.70	802800
2004-12-03	65.95	66.32	65.35	65.55	1041600
2004-12-06	65.40	65.78	64.75	65.58	1124400
2004-12-07	65.40	65.50	64.85	65.12	1339300
2004-12-08	65.30	65.62	64.92	65.25	691500
2004-12-09	64.95	65.99	64.80	65.96	1094700
2004-12-10	65.80	66.26	65.19	65.71	1197200
2004-12-13	66.00	66.41	65.80	66.21	1229700
2004-12-14	65.80	67.12	65.59	66.95	1354500
2004-12-15	66.96	67.22	65.61	66.80	1107000
2004-12-16	66.80	67.42	66.22	67.19	1027000
2004-12-17	67.19	67.47	66.81	67.20	1570400
2004-12-20	67.79	67.88	66.92	67.10	896000
2004-12-21	67.80	68.26	67.19	68.26	834200
2004-12-22	68.26	68.62	67.70	68.35	1457100
2004-12-23	68.35	68.97	68.16	68.64	716200
2004-12-27	68.65	68.82	67.90	67.95	667300
2004-12-28	67.83	68.94	67.83	68.75	704000
2004-12-29	68.67	69.12	68.45	69.03	865800
2004-12-30	69.13	69.13	68.75	69.00	411300
2004-12-31	68.91	69.57	68.75	69.31	556600
2005-01-03	69.10	69.73	68.79	68.80	1377000
2005-01-04	68.71	69.06	67.66	68.04	1296300
2005-01-05	68.04	68.41	67.64	67.75	1568800
2005-01-06	67.75	68.35	67.52	68.02	830200
2005-01-07	67.95	68.23	67.24	67.50	1079500
2005-01-10	67.40	68.13	67.31	67.74	736300
2005-01-11	67.30	67.74	66.77	66.85	1377300
2005-01-12	66.86	66.98	66.33	66.79	1242600
2005-01-13	66.72	67.29	66.40	66.46	1076500
2005-01-14	66.40	67.90	66.32	67.76	955900
2005-01-18	67.12	68.71	67.12	68.53	1335000
2005-01-19	68.75	69.24	68.15	68.15	1091400
2005-01-20	67.95	67.95	66.27	66.95	1705700
2005-01-21	67.00	67.14	66.26	66.32	927100
2005-01-24	66.85	67.40	65.98	66.06	1618300
2005-01-25	66.05	67.04	66.05	66.62	1122100
2005-01-26	66.63	68.15	66.45	68.15	1214400
2005-01-27	67.90	69.08	66.64	67.04	3352700
2005-01-28	67.04	67.36	65.98	66.13	1366200
2005-01-31	66.70	67.50	66.60	67.29	1402400
2005-02-01	67.71	68.97	67.35	68.78	1329000
2005-02-02	68.62	69.00	68.34	68.82	1746800
2005-02-03	68.90	69.43	68.60	69.31	1315700
2005-02-04	69.31	71.25	69.26	71.17	2073200
2005-02-07	70.82	71.27	70.66	71.03	1037400
2005-02-08	71.01	71.14	70.56	70.83	1057000
2005-02-09	71.03	71.50	70.30	70.40	1223500
2005-02-10	70.55	71.72	70.50	71.48	1776000
2005-02-11	71.55	74.07	71.49	73.76	2028900
2005-02-14	72.95	73.16	72.28	72.95	1554700
2005-02-15	72.80	73.20	72.44	72.56	1090300
2005-02-16	72.35	72.40	71.14	71.70	1085200
2005-02-17	71.65	71.78	70.50	71.27	1402800
2005-02-18	71.40	71.59	70.90	71.23	787400
2005-02-22	70.50	70.98	70.26	70.50	1683100
2005-02-23	70.75	71.32	70.68	71.11	911000
2005-02-24	70.82	71.54	70.79	71.48	1066700
2005-02-25	71.15	73.03	71.03	72.90	1680600
2005-02-28	72.80	72.80	71.82	71.95	1371500
2005-03-01	72.15	72.98	72.06	72.81	950100
2005-03-02	72.50	72.97	72.08	72.28	938900
2005-03-03	72.60	73.06	72.12	72.58	1387200
2005-03-04	72.71	73.31	72.61	72.93	1424600
2005-03-07	72.55	73.57	72.50	72.80	1226200
2005-03-08	72.61	72.73	72.20	72.38	1107600
2005-03-09	72.38	72.56	71.58	71.76	1295200
2005-03-10	71.93	72.13	71.41	71.75	691300
2005-03-11	71.33	71.71	70.62	70.98	970500
2005-03-14	70.14	71.47	70.10	71.47	995900
2005-03-15	71.65	71.91	71.17	71.25	1050900
2005-03-16	71.18	71.39	70.58	70.99	1285800
2005-03-17	70.85	71.04	70.35	70.65	1388000
2005-03-18	70.87	70.98	69.42	70.19	2868100
2005-03-21	70.12	70.21	69.17	69.22	1089400
2005-03-22	69.15	69.71	68.00	68.07	1895500
2005-03-23	68.07	68.07	67.40	67.44	1686700
2005-03-24	67.64	68.76	67.64	68.00	1829000
2005-03-28	68.10	69.10	68.09	68.90	1467100
2005-03-29	68.91	69.82	68.83	69.09	1814400
2005-03-30	69.35	69.45	68.49	69.23	1219800
2005-03-31	69.45	69.45	68.45	68.56	1635700
2005-04-01	68.75	69.05	66.81	67.25	1998700
2005-04-04	67.70	69.75	67.28	69.25	1912400
2005-04-05	69.20	69.61	68.55	68.73	1359300
2005-04-06	69.00	69.70	68.71	69.16	886200
2005-04-07	69.16	69.50	69.00	69.25	671100
2005-04-08	69.70	69.85	68.53	68.61	880200
2005-04-11	69.19	69.19	68.48	68.57	1406100
2005-04-12	68.91	69.99	68.83	69.70	2193900
2005-04-13	69.45	69.65	67.97	68.25	897200
2005-04-14	68.25	68.50	67.42	67.42	1619500
2005-04-15	67.43	67.99	66.75	66.75	1428100
2005-04-18	66.95	67.55	66.40	66.70	1192400
2005-04-19	66.85	67.20	66.47	66.66	985000
2005-04-20	66.55	66.64	65.35	65.51	1299200
2005-04-21	66.30	66.42	65.46	66.36	990500
2005-04-22	66.37	67.14	65.89	66.40	1209100
2005-04-25	66.40	67.00	66.25	66.66	1085800
2005-04-26	66.70	67.15	66.25	66.26	954600
2005-04-27	66.10	67.80	66.00	67.80	2048800
2005-04-28	67.55	67.84	67.02	67.02	1218300
2005-04-29	70.43	72.66	69.97	72.37	4645100
2005-05-02	72.55	73.81	72.55	73.27	2709900
2005-05-03	72.85	74.05	72.65	73.29	3595800
2005-05-04	73.70	75.58	73.68	75.51	3534800
2005-05-05	73.50	75.40	72.98	73.80	2362600
2005-05-06	74.05	74.33	73.25	74.16	1746100
2005-05-09	73.78	74.50	73.40	74.29	1255900
2005-05-10	73.80	73.98	72.55	72.85	1538500
2005-05-11	72.85	73.87	72.63	73.58	2239100
2005-05-12	73.63	73.99	72.28	72.29	1725800
2005-05-13	72.36	72.43	70.56	71.60	1675100
2005-05-16	71.74	72.15	71.29	71.55	2314600
2005-05-17	71.50	72.57	71.20	72.41	2193000
2005-05-18	73.04	73.45	72.15	72.24	1489800
2005-05-19	72.77	72.85	71.75	72.04	971400
2005-05-20	72.16	73.25	72.16	73.08	2328400
2005-05-23	73.22	73.75	73.03	73.60	1346700
2005-05-24	73.22	73.75	73.12	73.50	1096700
2005-05-25	73.50	74.07	73.10	73.72	1266000
2005-05-26	73.88	75.20	73.85	75.01	1300200
2005-05-27	75.13	75.13	74.46	74.87	1146200
2005-05-31	75.22	75.39	74.61	74.79	944300
2005-06-01	74.10	74.79	73.89	74.38	1268700
2005-06-02	74.45	74.61	73.89	74.57	1277300
2005-06-03	74.51	74.56	73.82	74.05	1580300
2005-06-06	74.25	74.68	73.80	74.60	720100
2005-06-07	74.70	75.29	74.48	74.49	952300
2005-06-08	74.68	74.85	73.96	74.16	1139400
2005-06-09	73.90	74.36	73.57	74.21	1120200
2005-06-10	74.10	74.30	73.60	74.27	798600
2005-06-13	74.10	74.80	73.83	74.24	619300
2005-06-14	74.05	75.18	74.00	75.14	844400
2005-06-15	75.32	75.32	74.45	75.12	827000
2005-06-16	75.26	76.07	75.10	75.72	943900
2005-06-17	76.51	76.84	75.72	76.36	1991100
2005-06-20	76.00	76.63	75.74	76.46	1116500
2005-06-21	76.05	76.70	75.81	76.15	1085500
2005-06-22	76.25	76.52	75.93	76.45	1032800
2005-06-23	76.45	76.45	74.84	74.94	1461100
2005-06-24	75.10	76.51	74.94	76.08	1451700
2005-06-27	76.14	77.52	76.08	77.26	1236800
2005-06-28	77.26	77.34	76.59	76.66	1439100
2005-06-29	76.90	77.24	75.53	75.99	2071000
2005-06-30	75.86	76.22	74.70	74.78	1869200
2005-07-01	75.20	75.78	75.11	75.59	843800
2005-07-05	75.60	76.77	75.36	76.71	918200
2005-07-06	76.65	76.74	76.22	76.60	947100
2005-07-07	75.55	76.77	75.05	76.69	966100
2005-07-08	76.44	76.94	75.85	76.81	879600
2005-07-11	76.94	77.91	76.84	77.32	1262100
2005-07-12	77.33	77.53	77.04	77.29	789500
2005-07-13	77.34	77.54	76.94	77.24	1737800
2005-07-14	77.50	78.21	77.48	77.72	1413800
2005-07-15	77.73	78.50	77.53	78.41	1135500
2005-07-18	78.58	79.09	78.14	78.16	1718700
2005-07-19	78.35	79.29	78.17	79.14	1119300
2005-07-20	79.05	79.95	78.80	79.55	1236800
2005-07-21	79.70	79.96	78.96	79.05	1035500
2005-07-22	79.05	79.27	78.43	79.27	930600
2005-07-25	78.95	79.59	78.56	78.69	681700
2005-07-26	78.65	79.19	78.54	79.00	540200
2005-07-27	79.09	80.64	79.08	80.21	1500900
2005-07-28	80.25	80.95	80.25	80.52	1025500
2005-07-29	80.20	80.88	80.15	80.57	2073700
2005-08-01	80.75	80.83	80.30	80.46	1028400
2005-08-02	80.90	81.57	80.53	80.95	2092600
2005-08-03	81.00	82.50	80.95	81.89	2192800
2005-08-04	81.90	81.90	80.10	80.42	1961000
2005-08-05	75.24	79.52	75.24	77.15	2897500
2005-08-08	76.65	77.23	76.02	76.65	1523100
2005-08-09	77.35	78.28	77.04	77.69	1059400
2005-08-10	78.10	78.74	77.45	77.75	1133900
2005-08-11	77.90	78.22	77.62	78.18	595000
2005-08-12	78.18	78.20	77.21	77.69	659200
2005-08-15	77.59	77.79	77.16	77.46	896900
2005-08-16	77.49	77.49	76.66	76.70	726500
2005-08-17	76.77	76.94	76.36	76.47	899100
2005-08-18	76.48	76.65	75.77	76.39	870200
2005-08-19	76.80	76.97	76.37	76.62	545300
2005-08-22	76.74	77.54	76.55	77.10	667400
2005-08-23	77.00	77.12	76.37	76.42	628000
2005-08-24	76.43	76.53	75.42	75.61	860400
2005-08-25	75.89	76.09	75.60	75.72	556900
2005-08-26	75.65	75.66	74.09	74.71	1483200
2005-08-29	73.49	74.10	73.20	73.63	3730300
2005-08-30	73.11	73.40	72.56	73.15	1428600
2005-08-31	72.85	73.09	71.53	73.05	2237600
2005-09-01	72.82	73.84	72.52	73.82	1790300
2005-09-02	73.81	74.62	73.68	74.30	2028500
2005-09-06	74.50	75.53	74.45	75.47	1265100
2005-09-07	75.37	76.21	75.22	75.89	1273200
2005-09-08	75.92	75.92	75.16	75.38	986300
2005-09-09	75.39	76.68	75.30	76.31	1081100
2005-09-12	76.00	76.43	75.60	75.84	1127400
2005-09-13	75.90	76.00	75.24	75.27	1684000
2005-09-14	75.28	75.30	74.01	74.07	1483100
2005-09-15	74.75	74.95	74.48	74.94	1046400
2005-09-16	75.30	76.32	75.24	76.28	1933200
2005-09-19	76.28	76.28	75.44	75.95	1445900
2005-09-20	75.95	76.43	74.98	75.03	1046200
2005-09-21	74.85	74.85	73.05	73.28	1747700
2005-09-22	73.13	73.89	72.18	73.86	1422900
2005-09-23	73.86	75.60	73.58	75.15	1376500
2005-09-26	75.60	76.20	74.05	74.44	1072800
2005-09-27	74.62	74.81	73.67	74.53	1173100
2005-09-28	74.97	75.98	74.92	75.80	1526500
2005-09-29	75.80	76.80	75.66	76.42	1960300
2005-09-30	76.53	77.22	76.13	77.17	1185400
2005-10-03	77.20	77.31	76.37	77.03	1640000
2005-10-04	77.55	77.83	76.87	76.94	1011500
2005-10-05	76.85	77.10	76.10	76.10	1162100
2005-10-06	76.60	77.00	75.74	76.05	1077300
2005-10-07	76.61	77.15	76.25	77.02	1081800
2005-10-10	77.00	77.47	75.93	75.96	937200
2005-10-11	76.71	77.57	75.75	75.96	2171900
2005-10-12	75.63	76.71	74.88	75.17	1633100
2005-10-13	74.50	75.20	74.21	74.39	1872600
2005-10-14	74.70	75.03	74.20	74.57	1146100
2005-10-17	74.42	75.24	74.01	74.63	1232200
2005-10-18	74.60	74.70	73.70	73.75	1141900
2005-10-19	73.05	75.36	72.57	75.34	1320600
2005-10-20	75.34	75.51	73.60	73.99	967300
2005-10-21	74.69	75.20	74.05	74.85	1165700
2005-10-24	75.20	76.38	74.94	76.21	874500
2005-10-25	76.22	76.37	75.33	75.87	957700
2005-10-26	75.88	77.76	75.88	76.64	1887900
2005-10-27	76.70	77.50	76.49	77.17	1146200
2005-10-28	77.17	78.46	76.87	78.33	1451300
2005-10-31	78.43	80.15	78.25	79.75	1454100
2005-11-01	79.70	80.50	79.45	79.86	1564000
2005-11-02	79.87	81.47	79.78	81.26	1638600
2005-11-03	81.32	81.50	80.38	80.91	1766100
2005-11-04	82.70	85.15	82.64	84.02	3352700
2005-11-07	83.55	84.83	83.43	84.65	1988900
2005-11-08	84.48	85.00	83.80	84.54	1188500
2005-11-09	84.75	85.24	84.31	84.75	1269000
2005-11-10	84.83	86.80	84.42	86.39	1384300
2005-11-11	86.49	86.53	85.64	86.46	782000
2005-11-14	86.63	86.78	86.07	86.23	966600
2005-11-15	86.38	86.57	84.87	85.15	999400
2005-11-16	85.53	85.97	85.00	85.97	776500
2005-11-17	85.96	87.07	85.74	87.07	1024000
2005-11-18	88.03	88.21	87.08	88.00	1149900
2005-11-21	88.35	88.58	87.35	87.63	864800
2005-11-22	87.55	87.57	86.78	87.55	892400
2005-11-23	87.80	89.22	87.78	88.57	593100
2005-11-25	89.00	89.00	87.88	87.95	383700
2005-11-28	87.96	88.34	87.75	87.96	998600
2005-11-29	88.00	89.49	88.00	88.97	1545100
2005-11-30	88.97	88.97	87.37	87.37	1354900
2005-12-01	88.07	89.46	87.09	89.00	1384900
2005-12-02	89.00	89.00	87.75	88.03	1158400
2005-12-05	88.03	88.04	86.93	87.54	1014000
2005-12-06	87.86	88.21	86.41	86.61	738300
2005-12-07	86.61	86.71	85.48	85.79	847000
2005-12-08	85.89	86.10	85.31	85.59	898800
2005-12-09	85.99	86.87	85.88	86.18	858300
2005-12-12	85.85	86.48	85.78	86.25	1300100
2005-12-13	85.99	87.28	85.99	86.80	1220700
2005-12-14	87.00	87.59	86.98	87.40	1316200
2005-12-15	87.60	87.73	86.89	87.49	1567400
2005-12-16	87.37	87.43	86.18	86.52	1326200
2005-12-19	86.95	86.95	85.46	85.57	709900
2005-12-20	85.61	86.02	85.50	85.77	1006900
2005-12-21	86.40	86.50	85.35	85.78	1222200
2005-12-22	85.98	86.08	85.48	85.95	1003400
2005-12-23	85.10	86.60	85.10	86.28	542600
2005-12-27	86.38	86.85	85.03	85.28	865200
2005-12-28	85.89	86.28	85.64	85.75	742100
2005-12-29	85.95	87.12	85.95	86.41	761400
2005-12-30	86.00	86.20	85.54	85.89	421100
2006-01-03	86.33	88.06	85.81	88.06	1224600
2006-01-04	88.21	89.12	88.10	88.64	1219000
2006-01-05	89.49	89.49	87.46	87.91	884500
2006-01-06	88.44	88.99	88.34	88.83	1445900
2006-01-09	87.97	88.96	87.97	88.61	726800
2006-01-10	88.61	88.61	87.23	87.90	1123200
2006-01-11	88.24	88.56	87.86	88.51	959800
2006-01-12	88.70	88.78	88.07	88.17	1736700
2006-01-13	88.17	88.45	87.60	87.69	1244700
2006-01-17	87.05	87.54	86.54	86.80	1086400
2006-01-18	86.68	87.45	86.26	86.89	1535000
2006-01-19	87.05	88.10	86.97	87.32	1426600
2006-01-20	86.65	87.12	85.29	85.37	1291100
2006-01-23	85.50	86.22	85.49	85.54	689000
2006-01-24	86.40	86.40	84.57	84.58	1327500
2006-01-25	85.35	85.35	82.61	83.46	2677500
2006-01-26	84.40	85.94	84.40	85.61	2098500
2006-01-27	85.00	85.20	83.98	84.86	2462200
2006-01-30	85.00	85.41	84.23	84.28	1150700
2006-01-31	83.25	83.26	82.22	82.23	2019700
2006-02-01	82.98	83.19	82.14	82.35	1568100
2006-02-02	82.35	82.35	80.80	81.53	1392700
2006-02-03	81.32	81.36	80.08	80.75	2195900
2006-02-06	80.80	80.93	79.87	79.95	1836900
2006-02-07	79.95	81.96	79.79	80.15	1193500
2006-02-08	80.11	80.98	79.55	80.31	1142400
2006-02-09	80.32	81.21	80.11	80.52	986300
2006-02-10	79.72	81.46	79.72	80.94	1038200
2006-02-13	80.55	80.81	80.10	80.74	826000
2006-02-14	80.75	82.43	80.50	82.12	1240300
2006-02-15	82.15	83.00	82.10	83.00	1536900
2006-02-16	83.35	83.62	82.54	83.38	1393600
2006-02-17	83.85	84.42	83.51	83.65	1138800
2006-02-21	84.84	85.24	83.58	83.90	1303700
2006-02-22	83.91	86.00	83.90	85.80	1584100
2006-02-23	85.00	85.20	83.30	84.50	1468500
2006-02-24	83.95	84.12	83.16	83.29	1845600
2006-02-27	83.50	84.07	83.14	83.27	751000
2006-02-28	82.70	82.71	81.83	82.38	2324400
2006-03-01	82.56	83.60	82.53	83.50	1464200
2006-03-02	82.90	83.30	82.24	82.90	1100800
2006-03-03	83.67	83.67	81.99	82.03	950700
2006-03-06	82.25	82.25	81.49	81.79	893800
2006-03-07	81.79	82.19	81.50	81.61	1013500
2006-03-08	82.41	82.41	81.29	81.70	1364900
2006-03-09	81.90	82.00	81.01	81.19	868700
2006-03-10	81.19	81.98	81.11	81.55	994500
2006-03-13	81.55	82.50	81.52	81.92	1153400
2006-03-14	81.75	82.49	81.62	82.25	1276700
2006-03-15	82.23	83.40	81.90	82.99	2823800
2006-03-16	82.99	83.95	82.99	83.16	1589200
2006-03-17	83.59	83.59	82.38	82.60	1670000
2006-03-20	82.95	83.41	82.60	82.84	1630400
2006-03-21	82.84	83.20	82.03	82.05	2143000
2006-03-22	81.90	82.97	81.73	82.87	1091600
2006-03-23	82.48	82.77	82.04	82.15	1296500
2006-03-24	82.00	82.23	80.90	80.98	1698900
2006-03-27	81.01	81.01	79.81	80.15	1705000
2006-03-28	80.25	80.34	79.24	79.24	1406500
2006-03-29	79.53	80.51	79.48	80.19	2317000
2006-03-30	80.21	81.20	80.20	80.84	1768400
2006-03-31	80.81	81.16	80.22	80.55	2509800
2006-04-03	80.93	81.14	80.43	80.70	2865900
2006-04-04	80.75	81.80	80.57	81.55	1390300
2006-04-05	82.05	83.16	81.81	83.16	2085700
2006-04-06	83.05	83.31	82.54	83.21	1295000
2006-04-07	83.08	83.75	82.02	82.27	1154200
2006-04-10	82.10	82.79	81.99	82.25	1060800
2006-04-11	82.25	82.48	81.32	81.55	1504100
2006-04-12	81.30	82.00	80.14	80.63	2183100
2006-04-13	80.65	81.08	80.45	80.91	1109700
2006-04-17	80.55	81.77	80.54	81.26	1031500
2006-04-18	81.55	82.74	81.48	82.59	2549700
2006-04-19	84.85	85.36	84.23	85.09	2436600
2006-04-20	85.42	85.99	85.09	85.61	1240100
2006-04-21	86.40	86.40	84.60	85.02	1171100
2006-04-24	85.38	85.85	84.82	85.43	906200
2006-04-25	86.25	86.36	84.88	85.70	1507100
2006-04-26	86.23	87.44	86.17	87.12	1631000
2006-04-27	86.40	87.85	86.12	86.89	1140900
2006-04-28	90.02	94.03	90.02	91.93	5849300
2006-05-01	90.01	91.04	87.39	87.85	3356100
2006-05-02	90.00	91.70	90.00	90.42	3052400
2006-05-03	90.43	91.29	90.22	90.48	1629300
2006-05-04	90.56	91.20	90.26	90.66	1142400
2006-05-05	91.15	91.41	90.13	90.47	1091800
2006-05-08	90.01	92.70	90.01	91.67	1897500
2006-05-09	91.96	92.47	91.64	91.90	1248300
2006-05-10	92.37	92.55	91.65	92.22	1539700
2006-05-11	91.45	92.24	91.19	91.70	1927800
2006-05-12	91.50	91.80	90.63	90.99	1352700
2006-05-15	90.31	91.51	90.30	91.40	934600
2006-05-16	91.59	91.71	90.34	90.51	977200
2006-05-17	89.43	89.65	87.85	87.87	1911500
2006-05-18	87.86	88.09	87.09	87.32	1220700
2006-05-19	87.72	88.80	87.20	87.90	1318000
2006-05-22	87.89	89.35	86.26	87.02	1683300
2006-05-23	88.09	89.31	87.93	88.36	2067800
2006-05-24	88.14	88.81	87.54	88.26	1681700
2006-05-25	88.60	88.93	87.32	88.08	946300
2006-05-26	88.65	88.65	87.95	88.05	923700
2006-05-30	87.32	87.53	86.43	86.43	1275300
2006-05-31	86.85	88.19	86.77	87.94	1734000
2006-06-01	87.80	89.05	87.60	88.85	1367700
2006-06-02	89.15	89.36	87.99	88.90	1259700
2006-06-05	88.73	88.88	87.22	87.22	1301400
2006-06-06	87.80	88.19	86.66	87.85	1382700
2006-06-07	87.81	89.01	87.66	87.94	2017700
2006-06-08	87.90	88.60	87.11	88.07	1822700
2006-06-09	87.85	87.94	86.43	86.55	1425500
2006-06-12	86.63	86.68	85.55	85.55	1396200
2006-06-13	85.40	85.92	83.80	83.88	2747100
2006-06-14	83.88	84.23	83.10	83.71	1731300
2006-06-15	84.00	85.59	83.78	85.48	2205100
2006-06-16	85.38	85.95	83.38	83.80	2233000
2006-06-19	83.80	84.40	82.34	82.83	1965700
2006-06-20	82.83	83.58	82.18	82.35	1638800
2006-06-21	82.50	83.32	82.33	82.56	1650900
2006-06-22	82.67	83.24	81.57	82.28	1448200
2006-06-23	82.04	82.95	81.73	82.30	814300
2006-06-26	82.45	82.66	81.80	82.26	1360800
2006-06-27	81.46	83.17	81.46	82.33	1489300
2006-06-28	82.53	82.72	81.85	82.25	1378400
2006-06-29	82.35	84.59	82.35	84.51	1618400
2006-06-30	85.13	85.13	84.30	84.60	1337500
2006-07-03	84.90	85.43	84.50	85.20	784500
2006-07-05	85.20	85.25	83.64	84.02	1304000
2006-07-06	84.10	84.44	83.89	84.20	1902600
2006-07-07	83.60	84.23	83.37	83.48	818500
2006-07-10	84.00	84.48	83.94	84.30	1105300
2006-07-11	84.05	84.21	82.89	83.40	1773900
2006-07-12	83.07	83.49	81.92	82.10	1512000
2006-07-13	82.10	82.50	81.44	81.65	1798800
2006-07-14	81.57	81.72	80.50	80.97	1206900
2006-07-17	80.80	81.99	80.78	81.79	886800
2006-07-18	81.95	81.95	80.81	81.49	1028400
2006-07-19	81.75	83.57	81.71	83.18	1500700
2006-07-20	83.84	85.22	83.32	85.22	2726500
2006-07-21	85.88	85.88	83.49	84.01	1354900
2006-07-24	84.45	85.31	84.30	84.90	1052100
2006-07-25	84.70	85.75	84.25	85.69	984800
2006-07-26	85.69	85.88	84.62	85.09	1670500
2006-07-27	84.18	86.05	83.30	84.00	1950800
2006-07-28	83.61	85.80	82.54	85.50	2143800
2006-07-31	85.06	85.19	84.50	84.84	1636600
2006-08-01	84.50	84.90	84.17	84.69	1731300
2006-08-02	84.35	84.35	83.20	83.69	2735300
2006-08-03	82.69	83.01	82.31	82.52	2820000
2006-08-04	83.15	83.60	81.88	82.59	1497700
2006-08-07	82.15	82.32	81.56	81.80	1073600
2006-08-08	82.13	82.31	80.75	80.99	1706400
2006-08-09	81.54	81.76	79.83	79.86	1664100
2006-08-10	79.65	80.80	79.55	80.58	1370900
2006-08-11	80.18	80.90	80.18	80.61	906600
2006-08-14	81.07	81.98	80.89	81.48	1171400
2006-08-15	82.42	82.89	81.96	82.72	757500
2006-08-16	83.60	83.73	82.91	83.10	2226600
2006-08-17	83.10	84.44	82.79	84.34	1959000
2006-08-18	84.56	84.70	84.03	84.51	855800
2006-08-21	84.25	84.48	83.22	83.70	949600
2006-08-22	83.82	83.87	82.55	82.82	773600
2006-08-23	82.83	83.56	82.54	83.49	837400
2006-08-24	83.44	83.89	83.30	83.75	705800
2006-08-25	83.45	84.22	83.29	83.87	715900
2006-08-28	83.44	85.22	83.36	85.01	1140900
2006-08-29	85.00	85.47	84.51	85.27	1029900
2006-08-30	85.41	85.48	84.74	85.16	735600
2006-08-31	85.40	86.00	85.40	85.86	838400
2006-09-01	86.00	86.00	85.10	85.20	705300
2006-09-05	84.81	85.64	84.75	84.99	1086600
2006-09-06	86.05	86.12	84.39	84.87	2332300
2006-09-07	84.87	84.87	83.72	83.72	1393500
2006-09-08	83.97	84.41	83.04	84.23	1451900
2006-09-11	83.85	85.46	83.81	85.10	2585300
2006-09-12	84.85	86.49	84.85	86.29	1001200
2006-09-13	85.95	86.98	85.95	86.80	968100
2006-09-14	86.80	86.85	85.84	85.88	1286600
2006-09-15	86.16	87.11	86.01	87.04	1624700
2006-09-18	87.04	87.04	86.04	86.09	799700
2006-09-19	86.10	86.25	85.27	85.78	887200
2006-09-20	85.84	86.89	85.79	86.85	1133900
2006-09-21	86.80	86.81	85.50	85.60	761300
2006-09-22	85.49	85.50	84.85	84.94	942300
2006-09-25	85.53	87.72	85.43	87.06	1861100
2006-09-26	87.40	88.06	87.06	87.84	1422700
2006-09-27	87.95	88.51	87.29	87.54	1417100
2006-09-28	87.98	88.38	87.17	87.58	863500
2006-09-29	86.45	87.50	86.10	86.75	1099600
2006-10-02	86.74	86.82	85.43	85.66	1426700
2006-10-03	85.90	87.75	85.85	87.33	1478700
2006-10-04	87.58	89.58	87.39	89.56	2048700
2006-10-05	89.75	90.00	88.85	89.87	1203900
2006-10-06	89.88	90.15	89.05	89.77	1245900
2006-10-09	89.40	89.40	88.44	89.08	888500
2006-10-10	89.47	89.70	88.79	88.79	1704900
2006-10-11	88.62	89.29	88.45	88.85	1016600
2006-10-12	89.27	89.70	88.75	89.42	1089000
2006-10-13	89.64	90.84	89.64	89.85	1239800
2006-10-16	90.08	90.77	89.92	90.77	845800
2006-10-17	90.20	90.46	89.32	89.99	1102200
2006-10-18	90.44	91.29	90.37	91.05	1426400
2006-10-19	91.05	91.05	89.58	89.76	969200
2006-10-20	89.76	89.81	89.18	89.20	2020300
2006-10-23	88.62	89.70	88.60	89.17	1163600
2006-10-24	89.10	89.28	88.87	89.15	1406700
2006-10-25	89.25	89.71	88.69	89.22	1284100
2006-10-26	89.98	91.45	89.84	91.21	2057500
2006-10-27	90.25	90.26	86.02	87.25	5845600
2006-10-30	86.15	88.30	86.14	87.68	2788000
2006-10-31	88.47	88.50	86.92	87.17	2691700
2006-11-01	87.98	88.17	86.87	87.00	1438300
2006-11-02	86.85	87.25	86.11	87.08	1376100
2006-11-03	87.25	87.80	86.13	86.48	1023200
2006-11-06	86.53	86.85	86.20	86.25	1917600
2006-11-07	86.40	87.50	86.30	86.89	2251200
2006-11-08	86.80	87.74	86.57	87.24	1047900
2006-11-09	87.45	87.66	86.00	86.18	1534500
2006-11-10	85.86	86.31	85.37	85.78	1759400
2006-11-13	85.70	86.35	85.70	86.14	1970000
2006-11-14	86.34	86.90	85.76	86.65	1344600
2006-11-15	86.65	86.80	86.04	86.64	1451000
2006-11-16	86.87	88.32	86.85	88.00	1652400
2006-11-17	88.00	88.46	87.67	88.42	1687100
2006-11-20	88.20	88.52	88.12	88.47	1144500
2006-11-21	88.47	88.49	87.35	87.65	1294900
2006-11-22	87.57	87.61	86.78	86.94	1431000
2006-11-24	86.94	87.12	86.67	86.67	349500
2006-11-27	86.68	86.68	85.11	85.49	1530100
2006-11-28	85.49	85.64	84.71	85.29	1851400
2006-11-29	84.94	85.79	84.94	85.57	1616100
2006-11-30	85.70	86.15	85.16	85.76	1614300
2006-12-01	86.06	86.08	83.78	84.73	1683800
2006-12-04	85.05	85.44	84.65	84.90	1786300
2006-12-05	84.93	86.97	84.37	86.89	2301500
2006-12-06	86.55	87.27	86.27	86.44	1325500
2006-12-07	86.98	87.46	86.68	86.73	1440000
2006-12-08	86.52	87.08	86.10	86.94	1236900
2006-12-11	88.00	89.01	87.55	88.40	2241400
2006-12-12	88.40	90.50	88.40	89.63	2591900
2006-12-13	89.50	90.10	89.36	89.83	1592800
2006-12-14	89.83	91.20	89.49	90.98	2065400
2006-12-15	90.99	92.37	90.76	92.01	3652700
2006-12-18	91.89	91.96	91.20	91.61	1672100
2006-12-19	91.61	91.70	90.66	91.44	1248300
2006-12-20	91.44	92.37	91.38	92.30	1225800
2006-12-21	92.49	93.00	91.91	92.39	1477900
2006-12-22	92.40	92.79	91.59	92.45	981700
2006-12-26	91.90	93.16	91.90	92.83	717200
2006-12-27	93.50	93.67	93.25	93.51	964900
2006-12-28	93.12	93.75	93.08	93.61	691600
2006-12-29	93.40	93.64	93.01	93.31	779500
2007-01-03	93.15	94.36	93.15	93.88	2501800
2007-01-04	93.88	93.88	92.73	93.25	1037400
2007-01-05	93.25	93.25	91.55	91.67	1612900
2007-01-08	91.50	92.33	91.13	92.13	1353900
2007-01-09	92.09	92.76	90.80	90.93	2194100
2007-01-10	90.76	91.30	90.30	90.83	1663400
2007-01-11	90.81	91.35	90.46	90.77	2350000
2007-01-12	90.54	91.85	90.54	91.27	1583000
2007-01-16	91.99	93.04	91.82	92.99	1983100
2007-01-17	92.81	93.24	91.88	92.32	1685500
2007-01-18	93.09	93.15	91.60	91.88	1212100
2007-01-19	91.98	92.49	91.51	92.27	992800
2007-01-22	92.55	92.98	91.63	91.76	1737900
2007-01-23	91.98	92.50	91.63	92.50	1184900
2007-01-24	92.75	93.53	92.50	93.46	1199900
2007-01-25	93.40	93.40	91.58	91.85	1268600
2007-01-26	92.25	94.29	91.86	93.31	1739600
2007-01-29	93.38	94.25	93.08	93.56	1691500
2007-01-30	93.74	95.00	93.61	94.57	2127600
2007-01-31	94.20	95.04	93.77	94.91	1768600
2007-02-01	95.00	96.45	94.83	96.32	1667000
2007-02-02	96.67	97.00	96.01	96.06	1361600
2007-02-05	95.67	96.43	95.33	96.12	1275700
2007-02-06	96.11	96.88	95.87	95.97	1689400
2007-02-07	96.22	96.69	95.87	95.90	1236900
2007-02-08	95.91	96.10	94.78	95.84	1535800
2007-02-09	95.91	96.91	94.98	95.27	1583800
2007-02-12	95.50	96.36	95.31	95.87	1006205
2007-02-13	96.22	97.27	95.90	97.23	1191941
2007-02-14	97.00	97.65	96.75	96.78	1572249
2007-02-15	96.75	97.38	96.57	97.16	1199600
2007-02-16	96.80	97.29	96.53	97.09	1002100
2007-02-20	96.72	97.62	96.08	97.38	1025500
2007-02-21	96.48	97.59	96.48	97.11	1023300
2007-02-22	96.72	97.49	96.40	96.60	1193900
2007-02-23	96.90	97.36	96.22	96.48	1550700
2007-02-26	97.00	97.95	96.62	97.23	2800633
2007-02-27	95.77	96.02	92.55	93.69	2790800
2007-02-28	93.82	94.83	93.82	94.56	2611500
2007-03-01	93.78	94.55	91.75	94.20	2075176
2007-03-02	94.20	94.87	93.60	94.23	2081500
2007-03-05	93.93	94.75	93.42	93.94	2309700
2007-03-06	94.26	95.67	93.92	95.63	1964500
2007-03-07	95.15	95.74	94.80	94.99	2049900
2007-03-08	95.56	96.63	95.17	96.23	1447300
2007-03-09	97.10	97.10	95.72	95.84	1850900
2007-03-12	95.20	96.00	94.78	95.24	1767000
2007-03-13	94.38	95.28	92.88	92.95	2755000
2007-03-14	92.96	93.70	91.62	93.39	2445335
2007-03-15	93.40	94.67	93.37	94.33	1742552
2007-03-16	94.32	94.84	93.65	94.16	2292200
2007-03-19	94.41	96.02	94.21	95.63	935732
2007-03-20	95.42	96.60	95.24	96.07	855306
2007-03-21	95.78	97.95	95.27	97.75	1821281
2007-03-22	96.89	97.93	96.89	97.46	1214325
2007-03-23	96.72	97.47	96.41	96.41	1489073
2007-03-26	96.42	96.60	95.27	96.22	1302200
2007-03-27	96.21	96.26	95.23	95.53	1157700
2007-03-28	95.38	95.40	94.52	94.55	1108075
2007-03-29	95.40	95.95	95.11	95.76	1074800
2007-03-30	95.94	96.44	94.53	95.58	1362298
2007-04-02	95.42	95.97	94.87	95.82	923100
2007-04-03	95.96	97.25	95.95	97.04	808700
2007-04-04	97.10	97.12	96.26	97.12	868728
2007-04-05	96.82	97.42	96.75	97.17	613700
2007-04-09	97.30	97.76	97.05	97.33	582800
2007-04-10	97.33	97.52	96.84	97.02	552100
2007-04-11	97.37	97.44	96.19	96.25	980259
2007-04-12	96.29	96.82	95.68	96.82	953160
2007-04-13	97.69	97.69	96.57	96.82	895600
2007-04-16	97.17	97.45	96.93	97.31	1461636
2007-04-17	97.49	98.87	97.03	98.50	1602200
2007-04-18	99.36	99.36	97.85	98.17	1031500
2007-04-19	99.03	99.03	97.55	98.12	718200
2007-04-20	99.10	99.26	98.26	99.02	1428256
2007-04-23	99.00	99.99	98.74	99.45	1227700
2007-04-24	99.55	99.56	98.15	98.95	1219382
2007-04-25	99.35	101.61	99.34	101.37	1362483
2007-04-26	101.00	101.87	100.41	100.66	1173253
2007-04-27	101.01	103.55	101.01	103.32	1964375
2007-04-30	103.15	103.20	100.14	101.20	2493819
2007-05-01	101.45	102.16	100.64	101.47	1523700
2007-05-02	101.61	103.06	101.21	102.50	949907
2007-05-03	102.50	103.67	102.25	103.64	972309
2007-05-04	103.89	103.90	102.93	103.73	1154090
2007-05-07	103.90	104.60	103.63	104.32	818724
2007-05-08	104.21	104.37	103.38	104.03	979600
2007-05-09	104.03	104.65	103.58	104.52	1693298
2007-05-10	104.12	104.72	103.50	103.88	1376000
2007-05-11	104.35	105.34	104.15	105.34	845200
2007-05-14	105.07	105.75	104.11	104.73	767700
2007-05-15	105.10	105.95	104.03	104.13	1345778
2007-05-16	104.70	105.13	104.00	105.13	1277000
2007-05-17	104.70	104.88	103.93	104.37	803100
2007-05-18	104.66	104.73	103.96	104.45	1469300
2007-05-21	104.60	105.64	104.60	105.54	1274700
2007-05-22	105.75	106.23	105.19	106.02	1067633
2007-05-23	105.92	105.93	105.02	105.53	1157750
2007-05-24	105.13	105.40	103.09	103.42	1605340
2007-05-25	103.86	103.86	102.89	103.20	964600
2007-05-29	103.00	103.59	102.84	103.10	1290300
2007-05-30	102.44	103.72	102.36	103.68	1406300
2007-05-31	103.72	104.15	103.07	103.17	1339622
2007-06-01	103.17	103.75	102.64	103.00	1598600
2007-06-04	102.93	103.17	102.69	103.00	1231400
2007-06-05	102.30	102.80	101.15	101.53	2026634
2007-06-06	101.35	101.59	100.45	100.50	1750374
2007-06-07	100.00	100.51	98.10	98.10	2194285
2007-06-08	98.18	99.66	97.95	99.66	1171275
2007-06-11	99.60	100.94	99.10	100.46	1130920
2007-06-12	100.27	100.93	99.51	99.51	1283100
2007-06-13	99.80	100.88	99.76	100.70	1684500
2007-06-14	100.93	102.31	100.32	101.10	1229200
2007-06-15	102.05	102.94	101.58	102.12	1429300
2007-06-18	102.52	102.87	101.60	102.10	1200132
2007-06-19	101.75	102.10	101.05	101.38	1327100
2007-06-20	101.19	101.59	98.74	98.74	1604000
2007-06-21	98.74	99.66	98.09	99.65	1270400
2007-06-22	99.09	99.43	98.08	98.30	1570700
2007-06-25	98.55	99.81	98.00	98.60	1563600
2007-06-26	99.15	99.57	98.17	98.78	1156700
2007-06-27	97.38	99.07	97.18	98.89	1382100
2007-06-28	98.64	99.52	98.25	98.51	1060100
2007-06-29	98.85	99.31	97.80	98.51	1401177
2007-07-02	99.49	99.84	98.81	99.81	1274800
2007-07-03	99.84	100.56	99.42	99.87	592500
2007-07-05	100.04	100.23	98.34	98.89	959500
2007-07-06	98.52	99.53	97.70	99.33	785800
2007-07-09	99.33	100.21	99.20	99.83	911114
2007-07-10	99.12	99.17	96.71	96.71	1915800
2007-07-11	96.02	97.60	96.02	96.90	1641900
2007-07-12	98.75	99.19	96.90	98.70	2332700
2007-07-13	98.89	98.89	97.92	98.40	1765684
2007-07-16	97.84	98.89	97.49	97.58	1734100
2007-07-17	97.64	98.65	97.32	97.96	1771900
2007-07-18	97.38	97.45	95.94	96.71	2584000
2007-07-19	97.43	97.60	96.11	96.74	1838000
2007-07-20	96.62	96.70	95.11	95.68	2167022
2007-07-23	96.49	96.68	95.64	96.21	1595200
2007-07-24	97.14	97.71	94.66	94.81	3027456
2007-07-25	94.91	97.33	94.91	96.61	2909167
2007-07-26	95.28	96.29	94.50	95.65	3698798
2007-07-27	95.35	97.45	90.84	91.90	4758007
2007-07-30	90.21	93.03	90.21	92.69	2682211
2007-07-31	92.63	94.16	91.72	91.87	2980944
2007-08-01	92.09	95.17	88.72	93.16	4330025
2007-08-02	94.75	95.13	91.41	92.36	2445262
2007-08-03	92.00	92.36	88.21	88.25	3953660
2007-08-06	88.61	92.01	86.22	91.90	4133830
2007-08-07	91.04	93.36	89.79	91.98	3031900
2007-08-08	91.71	92.35	90.03	91.28	2880000
2007-08-09	88.75	89.80	85.31	85.44	3846918
2007-08-10	85.24	88.44	83.00	87.87	3598545
2007-08-13	86.56	90.90	86.56	88.38	2262100
2007-08-14	88.68	89.42	86.48	87.39	1538881
2007-08-15	86.33	88.00	85.34	85.57	2328114
2007-08-16	84.80	87.91	84.52	87.51	3161458
2007-08-17	92.84	94.88	88.00	90.15	3047684
2007-08-20	91.88	92.18	86.53	88.25	2366363
2007-08-21	88.60	89.05	87.30	87.74	1994600
2007-08-22	88.32	91.52	88.32	91.10	2185300
2007-08-23	92.20	92.56	89.98	90.54	1262900
2007-08-24	90.68	91.72	90.01	91.72	951400
2007-08-27	91.85	92.47	91.14	91.71	1057600
2007-08-28	91.13	91.13	87.87	87.87	1877700
2007-08-29	88.57	89.65	87.29	88.78	1916400
2007-08-30	87.45	88.83	86.81	87.77	1941900
2007-08-31	88.66	89.43	87.74	88.91	2174600
2007-09-04	88.88	89.85	88.44	89.54	1478000
2007-09-05	88.65	89.11	87.92	88.19	1547700
2007-09-06	87.94	88.59	87.66	88.35	1813300
2007-09-07	86.94	88.39	86.75	87.68	1931300
2007-09-10	88.05	88.30	86.65	87.17	1515300
2007-09-11	87.38	88.37	86.97	87.70	1855000
2007-09-12	87.29	87.80	86.29	87.42	1792100
2007-09-13	88.00	88.99	87.37	88.45	1375500
2007-09-14	88.11	88.43	87.12	88.10	1360700
2007-09-17	87.42	87.85	86.67	87.28	1379500
2007-09-18	87.56	90.48	87.25	90.47	2970100
2007-09-19	90.93	93.22	90.87	92.06	2499400
2007-09-20	91.61	92.69	90.74	90.74	1140600
2007-09-21	90.74	92.19	90.29	91.69	2046818
2007-09-24	91.55	91.92	90.21	90.50	1359972
2007-09-25	90.53	92.82	90.38	92.82	1937200
2007-09-26	93.68	94.59	92.90	93.73	1947600
2007-09-27	93.86	94.00	92.52	93.15	1357800
2007-09-28	92.51	93.25	92.12	92.55	1663800
2007-10-01	93.12	94.40	92.62	94.40	1309000
2007-10-02	94.74	95.46	94.09	95.21	1019600
2007-10-03	94.28	96.50	94.28	95.97	1351424
2007-10-04	94.88	96.71	94.53	95.98	920300
2007-10-05	96.87	98.57	96.54	98.02	1246300
2007-10-08	97.92	98.11	96.73	97.34	841400
2007-10-09	97.71	98.09	96.45	97.74	1198600
2007-10-10	96.98	97.58	95.60	96.45	1356600
2007-10-11	97.02	98.19	96.23	96.93	1438202
2007-10-12	96.63	97.50	95.62	97.22	702476
2007-10-15	97.54	97.98	96.18	96.70	1447800
2007-10-16	96.80	96.86	94.62	94.95	1403700
2007-10-17	96.33	96.33	93.35	94.75	1329600
2007-10-18	93.79	95.57	92.88	94.78	1891400
2007-10-19	93.46	94.50	90.99	91.66	2273972
2007-10-22	91.01	93.10	90.40	92.83	1364900
2007-10-23	93.00	93.40	91.39	92.66	1217400
2007-10-24	92.78	93.33	89.64	92.36	1610300
2007-10-25	93.43	93.43	89.45	91.54	2034000
2007-10-26	94.50	99.14	91.88	98.56	4173000
2007-10-29	97.89	99.21	95.68	96.06	2160900
2007-10-30	95.83	97.53	95.46	95.71	1464200
2007-10-31	96.41	97.58	95.15	97.03	2025247
2007-11-01	96.07	96.33	93.75	94.26	2409100
2007-11-02	94.02	94.82	91.09	94.19	2307600
2007-11-05	92.31	93.98	92.00	92.96	2755739
2007-11-06	93.03	94.77	91.88	94.77	1654950
2007-11-07	93.81	94.09	91.26	91.36	2281500
2007-11-08	91.62	94.89	89.90	92.28	2738001
2007-11-09	91.01	93.89	89.79	91.50	1671870
2007-11-12	91.16	94.65	91.16	92.23	1657931
2007-11-13	93.19	95.99	92.98	95.66	1786800
2007-11-14	96.43	97.88	94.56	94.79	1799250
2007-11-15	94.22	95.11	92.73	93.52	2151266
2007-11-16	94.34	95.73	92.01	93.00	2010792
2007-11-19	92.35	92.46	88.50	89.23	3296711
2007-11-20	89.07	90.26	86.45	88.46	3012633
2007-11-21	87.87	89.77	86.72	87.64	2068350
2007-11-23	88.04	91.34	88.04	90.78	881181
2007-11-26	90.97	90.97	88.00	88.25	2193887
2007-11-27	88.54	91.08	88.54	91.05	2040024
2007-11-28	92.40	95.00	89.00	94.72	2553649
2007-11-29	93.91	94.41	91.78	93.95	1981077
2007-11-30	95.26	98.70	94.56	95.32	2458966
2007-12-03	94.73	95.55	92.31	94.75	1728118
2007-12-04	94.37	95.67	92.64	93.13	1927610
2007-12-05	95.00	96.06	93.86	95.78	1669400
2007-12-06	95.75	97.18	95.17	97.18	1278050
2007-12-07	97.18	98.07	93.97	94.18	2802927
2007-12-10	92.20	95.78	91.06	93.30	2523774
2007-12-11	92.56	94.01	89.33	89.69	2892844
2007-12-12	91.52	93.23	88.79	90.25	2946202
2007-12-13	89.63	90.12	88.16	89.93	1761982
2007-12-14	90.14	90.14	88.55	88.55	1694421
2007-12-17	87.99	88.30	86.73	86.78	2550552
2007-12-18	87.24	88.44	86.43	87.26	2072269
2007-12-19	88.11	90.10	86.80	87.98	2162372
2007-12-20	88.80	89.50	86.53	87.49	1712705
2007-12-21	88.88	89.59	87.76	88.30	2176600
2007-12-24	88.85	90.58	87.85	90.42	571584
2007-12-26	89.71	89.99	88.61	89.13	1047359
2007-12-27	88.64	89.35	87.46	87.71	1247200
2007-12-28	89.02	89.02	86.77	87.15	1346489
2007-12-31	86.72	87.94	86.35	87.19	1176049
2008-01-02	87.01	87.88	84.81	84.93	1974950
2008-01-03	85.38	85.60	84.26	84.67	1809569
2008-01-04	84.03	84.15	82.60	82.95	2033934
2008-01-07	83.63	84.28	82.41	83.96	2117981
2008-01-08	84.22	84.46	81.35	81.45	2883089
2008-01-09	81.26	83.70	81.25	83.70	2470927
2008-01-10	82.75	85.19	82.04	84.43	2922230
2008-01-11	83.12	85.54	82.82	83.67	1801185
2008-01-14	84.81	85.11	83.64	84.81	1221282
2008-01-15	83.71	84.14	81.75	82.00	2513391
2008-01-16	81.79	84.86	81.74	84.05	3252199
2008-01-17	83.96	84.44	79.77	80.10	3848230
2008-01-18	80.49	80.70	72.28	76.85	6339150
2008-01-22	69.15	77.29	69.15	75.23	6176312
2008-01-23	72.75	80.96	70.22	79.23	6491076
2008-01-24	81.33	81.35	78.32	79.89	3858596
2008-01-25	81.64	81.78	74.75	75.13	4668142
2008-01-28	75.15	78.30	75.01	78.16	3914035
2008-01-29	78.46	79.65	78.01	79.42	2391845
2008-01-30	79.23	81.71	78.25	78.28	2784745
2008-01-31	76.61	82.00	76.42	80.50	4095951
2008-02-01	80.99	82.24	80.53	81.50	2634477
2008-02-04	80.57	81.83	80.56	80.68	2597564
2008-02-05	79.42	79.42	77.34	77.49	2778915
2008-02-06	78.17	78.85	76.31	76.97	1893088
2008-02-07	77.14	77.69	75.25	76.31	2398590
2008-02-08	75.52	76.54	73.90	74.39	2136550
2008-02-11	73.90	73.90	70.22	70.99	4302696
2008-02-12	71.52	73.41	71.00	72.40	3494606
2008-02-13	72.67	73.69	71.05	71.79	2784844
2008-02-14	71.67	71.85	70.02	70.60	2720019
2008-02-15	70.47	72.91	69.73	72.48	3462240
2008-02-19	73.17	74.35	71.65	73.27	3419862
2008-02-20	72.48	73.02	71.07	72.51	3157459
2008-02-21	72.47	73.97	72.31	73.19	2299709
2008-02-22	73.35	74.68	72.07	74.37	3247445
2008-02-25	74.00	74.70	72.41	74.40	2163284
2008-02-26	74.37	75.45	73.63	74.88	2534491
2008-02-27	74.08	76.18	73.83	75.96	2756102
2008-02-28	75.26	75.26	72.60	72.63	1934824
2008-02-29	71.97	71.97	69.73	69.90	3139295
2008-03-03	69.92	69.92	67.40	68.96	3560640
2008-03-04	68.19	69.92	67.62	69.64	2635209
2008-03-05	69.79	70.87	67.80	68.61	2362030
2008-03-06	68.31	69.00	66.52	66.58	2980525
2008-03-07	66.19	68.71	66.00	67.01	2681131
2008-03-10	67.20	68.54	66.42	66.57	2414606
2008-03-11	67.94	70.32	67.00	70.18	4708129
2008-03-12	70.10	71.57	69.63	69.87	3548280
2008-03-13	68.77	69.85	67.77	69.30	2913884
2008-03-14	69.75	69.88	66.35	67.00	2794862
2008-03-17	65.28	67.25	63.98	66.05	3010962
2008-03-18	67.18	71.28	67.18	71.28	3281072
2008-03-19	71.48	73.56	71.24	71.24	3916251
2008-03-20	72.92	74.50	71.24	74.40	2962484
2008-03-24	74.85	76.76	74.85	75.87	2588254
2008-03-25	75.52	75.52	73.69	74.99	2760168
2008-03-26	74.03	74.43	73.19	73.80	2260656
2008-03-27	76.17	76.17	73.31	74.08	3114755
2008-03-28	74.80	75.99	74.31	74.45	2048671
2008-03-31	74.45	76.20	74.10	75.77	2622178
2008-04-01	77.07	79.17	76.93	79.00	2090356
2008-04-02	79.46	79.88	78.08	79.13	2368415
2008-04-03	78.90	79.04	78.08	78.51	1839595
2008-04-04	78.57	78.85	76.81	77.91	1867169
2008-04-07	76.27	77.39	75.47	76.07	4073925
2008-04-08	75.69	76.00	74.62	75.14	2361961
2008-04-09	74.75	75.87	73.95	73.99	1630781
2008-04-10	73.17	74.95	73.04	74.36	1915371
2008-04-11	73.06	74.55	72.98	73.15	1354452
2008-04-14	72.98	73.04	70.91	71.00	1764025
2008-04-15	71.32	72.33	70.84	71.53	1562164
2008-04-16	72.00	73.50	71.97	73.50	1779522
2008-04-17	73.42	74.74	72.00	74.12	1493403
2008-04-18	75.22	76.61	75.03	75.71	2026657
2008-04-21	74.73	75.10	73.48	73.81	1498167
2008-04-22	73.31	73.66	72.38	72.98	1423452
2008-04-23	73.07	73.30	69.59	70.37	4381417
2008-04-24	70.98	72.05	70.22	71.48	3576646
2008-04-25	71.84	72.16	70.90	72.16	2173621
2008-04-28	72.60	72.60	70.82	71.81	2123269
2008-04-29	71.00	74.13	70.78	72.37	2980755
2008-04-30	72.37	72.62	71.27	71.27	2885753
2008-05-01	71.62	74.85	71.26	74.56	3266412
2008-05-02	75.73	76.40	74.74	75.42	2036043
2008-05-05	75.15	75.35	73.25	73.34	2179417
2008-05-06	72.88	73.00	71.60	72.57	3471018
2008-05-07	72.75	72.75	69.67	69.94	3557301
2008-05-08	70.77	70.77	68.37	68.48	2800319
2008-05-09	68.00	69.92	67.80	68.35	2256932
2008-05-12	68.40	69.67	68.37	69.28	1730098
2008-05-13	69.60	69.85	68.32	68.65	2922435
2008-05-14	69.24	70.71	68.65	69.89	1963966
2008-05-15	69.80	70.62	68.93	70.34	2172048
2008-05-16	70.27	70.88	69.95	70.57	1959049
2008-05-19	70.38	71.34	70.13	70.51	1582427
2008-05-20	70.30	70.30	69.01	69.35	2052240
2008-05-21	69.34	70.10	69.04	69.07	3465924
2008-05-22	69.12	70.90	69.10	70.88	2433227
2008-05-23	70.39	70.65	69.51	69.71	1984668
2008-05-27	69.56	70.74	69.44	70.41	2608005
2008-05-28	70.37	70.85	69.60	70.39	2925345
2008-05-29	70.11	72.00	68.19	71.49	2118099
2008-05-30	71.32	71.72	70.79	71.07	1669437
2008-06-02	70.69	71.26	69.79	70.59	2598050
2008-06-03	70.84	71.94	70.82	71.54	2800847
2008-06-04	71.49	72.19	70.43	70.71	2669689
2008-06-05	71.27	73.53	70.96	73.27	2480127
2008-06-06	72.13	72.99	70.71	70.93	4481342
2008-06-09	70.94	72.36	70.58	71.08	2853332
2008-06-10	70.43	72.45	70.43	71.97	2583787
2008-06-11	71.70	72.75	70.01	70.61	9146536
2008-06-12	71.49	73.51	70.87	72.71	2972199
2008-06-13	73.26	73.89	72.13	73.89	2720087
2008-06-16	73.26	73.78	71.77	72.32	2946624
2008-06-17	73.00	73.89	70.93	70.93	2020053
2008-06-18	70.23	71.67	70.00	70.30	3249808
2008-06-19	69.99	70.83	69.20	70.59	2931567
2008-06-20	69.82	70.38	68.95	69.07	3580485
2008-06-23	70.39	70.39	68.12	68.50	2550938
2008-06-24	69.12	69.89	68.41	68.80	2481585
2008-06-25	69.19	70.00	68.41	68.66	2614390
2008-06-26	67.27	68.65	66.93	67.01	2746738
2008-06-27	66.75	68.12	66.62	67.00	3660755
2008-06-30	66.89	67.22	64.40	64.57	5694274
2008-07-01	63.32	65.19	63.32	64.37	4955961
2008-07-02	64.87	65.54	64.03	64.15	3987464
2008-07-03	64.68	65.41	64.47	64.60	1894534
2008-07-07	64.82	65.99	63.31	63.62	3216340
2008-07-08	64.09	66.36	63.44	66.06	3219879
2008-07-09	66.63	68.23	63.81	64.00	4075250
2008-07-10	61.70	63.68	61.54	62.08	4883034
2008-07-11	61.00	61.29	56.77	57.62	7786018
2008-07-14	58.08	59.69	56.49	56.60	4002056
2008-07-15	56.28	56.90	53.20	54.27	5955463
2008-07-16	54.44	58.41	54.04	58.38	5441316
2008-07-17	58.80	60.41	57.86	58.73	6109484
2008-07-18	58.68	60.01	57.44	59.72	3975035
2008-07-21	60.38	60.61	58.74	59.14	3244162
2008-07-22	58.57	62.79	57.26	62.55	3881690
2008-07-23	62.56	65.23	61.81	64.44	4375166
2008-07-24	64.37	64.95	61.49	61.55	3664597
2008-07-25	61.59	62.06	59.98	60.60	3797903
2008-07-28	60.40	61.75	58.10	58.26	4079913
2008-07-29	60.97	63.50	60.67	62.94	8328681
2008-07-30	63.51	65.02	62.20	63.65	5590573
2008-07-31	63.00	64.18	62.24	63.39	3601358
2008-08-01	63.64	63.91	61.46	62.94	2240296
2008-08-04	63.32	63.98	62.38	63.18	1563777
2008-08-05	64.50	67.96	64.14	67.74	3978419
2008-08-06	67.73	68.35	66.41	67.07	2793357
2008-08-07	66.46	66.50	62.94	63.55	3996969
2008-08-08	63.51	66.97	62.94	66.72	2408476
2008-08-11	65.05	68.00	65.00	66.60	2268334
2008-08-12	66.10	66.19	63.85	64.47	3057876
2008-08-13	64.29	64.29	61.56	62.68	2809694
2008-08-14	62.10	64.31	61.96	63.92	2091798
2008-08-15	64.01	65.19	63.61	64.41	1911078
2008-08-18	64.46	64.84	61.65	62.03	2321803
2008-08-19	61.51	61.58	60.40	60.92	3035114
2008-08-20	60.95	61.43	59.55	61.15	2797407
2008-08-21	60.43	60.44	59.28	59.78	2328888
2008-08-22	60.34	61.48	60.12	61.42	2729754
2008-08-25	60.10	61.10	59.80	60.04	1641818
2008-08-26	59.80	60.29	58.71	59.57	2448594
2008-08-27	59.52	60.28	58.75	60.18	1960994
2008-08-28	60.65	63.43	59.88	63.33	2768634
2008-08-29	62.81	63.50	62.10	63.08	2201767
2008-09-02	64.26	65.32	63.28	64.35	2992506
2008-09-03	62.75	64.51	62.65	64.46	2557185
2008-09-04	63.82	64.06	61.54	61.75	2371262
2008-09-05	61.00	62.16	60.48	61.90	3464675
2008-09-08	65.06	66.34	63.56	66.27	4604149
2008-09-09	64.59	66.87	62.72	62.72	4044042
2008-09-10	63.49	63.49	61.30	62.03	4424491
2008-09-11	60.75	62.25	59.11	62.06	6426008
2008-09-12	60.66	61.79	59.63	60.38	5054487
2008-09-15	57.20	61.46	57.09	57.09	6271563
2008-09-16	55.13	58.38	53.38	57.72	7001826
2008-09-17	57.65	57.65	51.36	51.45	6379539
2008-09-18	54.14	57.34	47.50	57.31	8482035
2008-09-19	64.55	72.29	59.84	63.15	9891562
2008-09-22	62.84	63.06	58.02	58.45	2391325
2008-09-23	60.89	60.89	55.27	56.08	2019250
2008-09-24	55.68	56.45	51.22	51.90	3070291
2008-09-25	52.67	56.62	50.70	51.75	3901238
2008-09-26	50.21	57.48	50.04	56.64	2794131
2008-09-29	54.74	56.96	45.76	50.00	4259551
2008-09-30	51.13	51.25	31.26	40.99	15911969
2008-10-01	40.01	40.01	34.72	38.11	9532739
2008-10-02	38.70	38.70	25.47	25.91	8524220
2008-10-03	29.97	33.28	26.68	27.40	12903894
2008-10-06	30.38	32.95	29.05	30.90	9120800
2008-10-07	31.02	34.77	28.54	28.63	5684431
2008-10-08	28.14	29.33	24.35	24.86	5769203
2008-10-09	26.46	27.81	20.11	20.11	8731139
2008-10-10	17.69	21.06	16.47	19.23	10722927
2008-10-13	21.23	25.07	21.23	24.63	8538531
2008-10-14	29.00	35.74	27.54	33.00	16522959
2008-10-15	31.81	33.82	30.22	32.75	10524587
2008-10-16	32.26	33.15	25.34	28.86	8588398
2008-10-17	28.24	31.83	26.00	28.69	5173976
2008-10-20	29.14	29.35	26.64	29.30	4210700
2008-10-21	28.02	29.48	26.77	27.55	3747615
2008-10-22	26.65	27.30	21.34	22.68	5321972
2008-10-23	23.00	24.00	19.00	20.91	6945416
2008-10-24	18.34	24.91	18.00	24.30	9136651
2008-10-27	23.01	23.85	19.77	19.77	5290598
2008-10-28	21.20	21.20	16.23	19.22	10183366
2008-10-29	19.13	21.42	18.50	19.86	7882595
2008-10-30	17.75	17.79	8.23	9.62	67043111
2008-10-31	10.46	11.10	8.70	10.32	45422938
2008-11-03	11.50	16.84	11.30	16.28	70860438
2008-11-04	17.40	18.88	16.30	17.09	39350128
2008-11-05	16.74	19.91	16.20	17.15	29241608
2008-11-06	16.22	17.78	13.45	13.58	21546110
2008-11-07	14.22	15.85	13.65	14.79	14803331
2008-11-10	16.08	16.24	13.81	14.55	11673875
2008-11-11	13.21	13.74	10.37	11.24	26181328
2008-11-12	10.98	11.30	9.25	9.67	15196979
2008-11-13	10.08	10.90	8.62	10.46	19483410
2008-11-14	9.95	13.87	9.55	12.65	32055193
2008-11-17	11.64	12.19	9.07	9.26	20848566
2008-11-18	9.56	9.85	8.75	9.64	16024146
2008-11-19	9.21	9.32	6.77	6.88	28541982
2008-11-20	6.70	6.82	5.50	5.57	21725118
2008-11-21	6.35	6.49	4.16	4.95	28860627
2008-11-24	5.71	6.35	5.16	6.24	17523077
2008-11-25	6.70	7.87	6.57	7.04	24068776
2008-11-26	6.82	7.77	6.32	7.61	13153945
2008-11-28	7.61	8.72	7.45	8.45	8087124
2008-12-01	7.88	8.05	6.55	6.61	11953590
2008-12-02	6.95	7.50	6.20	6.75	15171140
2008-12-03	6.43	7.16	6.33	6.92	12354175
2008-12-04	6.77	7.56	6.40	7.21	13980710
2008-12-05	9.30	16.08	8.80	14.59	119936819
2008-12-08	16.89	18.12	14.67	14.86	67223867
2008-12-09	14.69	16.50	13.77	15.15	31354871
2008-12-10	15.66	16.44	15.05	15.61	24157698
2008-12-11	15.57	16.48	14.68	14.97	19060821
2008-12-12	13.85	15.23	13.15	14.48	21996616
2008-12-15	15.04	15.10	13.75	13.97	12689462
2008-12-16	14.41	17.28	14.32	17.28	27982876
2008-12-17	16.93	18.81	16.00	17.52	22548090
2008-12-18	18.12	19.22	16.56	17.18	22470806
2008-12-19	17.55	17.99	16.55	17.07	15189250
2008-12-22	17.09	17.90	15.51	15.98	11074716
2008-12-23	16.25	16.80	15.52	15.74	8107488
2008-12-24	15.64	15.84	14.95	15.42	3650585
2008-12-26	15.63	15.97	15.17	15.56	3979270
2008-12-29	15.63	15.87	15.04	15.54	3667724
2008-12-30	15.64	16.46	15.34	16.32	6724018
2008-12-31	16.32	16.60	16.10	16.42	6635845
2009-01-02	16.68	17.30	15.76	17.09	9004322
2009-01-05	16.81	18.12	16.22	17.23	12580327
2009-01-06	17.56	19.91	17.51	19.68	17602815
2009-01-07	19.15	19.29	17.78	17.91	11796645
2009-01-08	17.68	18.95	17.25	18.48	11435591
2009-01-09	18.57	18.88	17.91	18.16	8630527
2009-01-12	18.09	18.11	14.50	14.78	18152790
2009-01-13	14.45	15.92	13.63	15.44	15068652
2009-01-14	14.80	14.88	13.51	13.79	13687022
2009-01-15	13.81	14.10	12.07	13.20	17956428
2009-01-16	14.17	14.60	12.60	13.80	12118394
2009-01-20	13.38	14.00	11.51	11.51	14486846
2009-01-21	12.15	13.65	11.81	13.49	16417730
2009-01-22	12.65	12.97	11.75	12.18	14284770
2009-01-23	11.48	14.22	11.00	14.10	16795189
2009-01-26	14.18	15.65	13.93	14.05	15163346
2009-01-27	14.44	14.99	13.98	14.59	9213652
2009-01-28	15.80	18.17	15.70	17.71	20195704
2009-01-29	16.55	16.95	15.20	15.40	15301995
2009-01-30	15.65	15.96	12.83	13.16	22207250
2009-02-02	14.34	15.75	13.16	15.12	27210616
2009-02-03	15.51	15.84	14.29	14.61	15561034
2009-02-04	14.99	15.49	14.44	14.57	13973579
2009-02-05	14.77	16.07	14.00	15.09	24125829
2009-02-06	12.00	13.00	10.66	12.68	70381633
2009-02-09	14.56	15.87	14.24	15.03	31552838
2009-02-10	13.87	15.03	12.90	13.05	25050295
2009-02-11	13.49	13.98	12.95	13.58	14723324
2009-02-12	12.81	12.87	11.89	12.54	23399061
2009-02-13	12.75	12.96	12.31	12.46	14473674
2009-02-17	11.52	11.69	9.85	9.98	25833700
2009-02-18	10.27	10.68	9.30	10.24	22766352
2009-02-19	10.60	10.67	7.38	7.73	41933409
2009-02-20	6.86	7.49	5.75	6.79	46853274
2009-02-23	8.15	8.25	6.45	6.68	30807211
2009-02-24	6.89	8.59	6.10	8.01	41236986
2009-02-25	7.90	7.90	6.62	7.04	36412293
2009-02-26	7.56	7.83	7.01	7.16	23739615
2009-02-27	6.42	6.48	5.75	6.10	35359024
2009-03-02	5.86	5.90	4.98	5.11	27347615
2009-03-03	5.47	5.52	4.36	4.63	25750689
2009-03-04	5.41	5.60	4.07	5.14	49119550
2009-03-05	4.87	4.97	3.68	4.13	39874645
2009-03-06	4.30	4.37	3.33	3.62	30924673
2009-03-09	3.48	4.57	3.39	4.10	27971356
2009-03-10	4.60	5.23	4.38	5.19	29787312
2009-03-11	5.61	5.85	4.90	5.42	30612158
2009-03-12	5.32	6.40	4.91	6.15	34386889
2009-03-13	6.43	7.42	6.10	7.04	44119027
2009-03-16	7.27	7.96	6.53	6.55	38080282
2009-03-17	6.88	7.39	6.51	7.13	31215264
2009-03-18	6.90	9.26	6.80	8.86	51514215
2009-03-19	9.45	9.67	7.97	8.01	37425130
2009-03-20	7.91	8.10	7.27	7.62	22370403
2009-03-23	8.43	9.30	8.06	9.30	29143841
2009-03-24	8.80	9.75	8.50	9.05	29727650
2009-03-25	9.48	10.04	8.29	9.28	28916297
2009-03-26	9.60	9.68	9.00	9.50	21000348
2009-03-27	8.95	9.67	8.78	9.41	19307567
2009-03-30	8.68	8.83	7.65	7.71	23338518
2009-03-31	7.05	8.25	6.52	7.85	47009432
2009-04-01	7.40	7.97	7.16	7.67	27931657
2009-04-02	8.50	8.57	7.86	7.93	27676784
2009-04-03	7.69	8.75	7.51	8.74	19445054
2009-04-06	8.33	9.52	8.15	9.41	25162521
2009-04-07	9.10	9.34	8.41	8.45	25518414
2009-04-08	10.71	11.40	9.28	9.59	67657050
2009-04-09	10.35	10.81	9.92	10.80	29188469
2009-04-13	10.33	11.88	10.15	11.56	22287672
2009-04-14	11.72	11.80	10.07	10.08	24852105
2009-04-15	9.94	10.83	9.60	10.83	18592567
2009-04-16	11.18	11.20	10.44	10.89	17231281
2009-04-17	10.84	11.33	10.41	11.18	19543255
2009-04-20	10.59	10.99	9.10	9.11	19777488
2009-04-21	8.66	10.30	8.56	10.15	23358139
2009-04-22	9.75	10.26	9.39	9.68	23081339
2009-04-23	10.25	10.25	9.34	9.83	18975582
2009-04-24	9.91	10.00	9.50	9.59	19397664
2009-04-27	9.09	9.97	9.09	9.59	13091006
2009-04-28	9.42	10.10	9.40	9.75	12783569
2009-04-29	9.88	11.00	9.86	10.88	22886950
2009-04-30	11.17	12.26	11.04	11.47	34832225
2009-05-01	10.28	11.74	9.83	10.56	45165665
2009-05-04	10.99	12.66	10.85	12.58	30023021
2009-05-05	12.19	13.99	12.19	12.78	29568775
2009-05-06	13.48	15.41	13.16	15.07	41214907
2009-05-07	16.83	17.22	15.24	15.80	43024966
2009-05-08	16.49	18.16	16.35	18.16	28993977
2009-05-11	17.04	17.30	15.86	16.01	27224196
2009-05-12	16.55	16.60	14.10	14.51	30567478
2009-05-13	13.61	13.91	12.45	12.56	24422696
2009-05-14	12.23	15.37	12.18	14.75	37269809
2009-05-15	16.81	16.87	14.00	14.60	68485696
2009-05-18	15.31	16.50	15.00	16.41	27766574
2009-05-19	16.35	16.81	15.63	16.09	25149371
2009-05-20	16.64	17.06	15.61	15.70	21298250
2009-05-21	15.27	15.75	14.87	15.42	15975731
2009-05-22	15.66	15.75	15.00	15.02	11876159
2009-05-26	14.85	15.10	14.21	14.79	19547719
2009-05-27	15.12	18.87	14.62	14.72	16427385
2009-05-28	14.84	15.15	13.76	14.32	23026850
2009-05-29	14.46	14.60	13.86	14.34	21301032
2009-06-01	14.68	15.50	14.52	15.18	17416521
2009-06-02	15.29	15.95	15.08	15.71	15275477
2009-06-03	15.35	15.50	14.75	14.88	9910035
2009-06-04	14.89	15.24	14.62	14.93	12901091
2009-06-05	15.25	15.45	14.62	14.90	10568866
2009-06-08	14.77	14.98	14.39	14.79	9047040
2009-06-09	14.50	14.65	14.12	14.28	12640258
2009-06-10	14.52	14.65	13.62	13.71	13095161
2009-06-11	13.82	14.42	13.73	14.08	13497461
2009-06-12	13.50	13.60	12.80	12.95	20403412
2009-06-15	12.58	12.66	11.38	11.50	26099130
2009-06-16	11.79	12.51	11.59	11.94	21679394
2009-06-17	11.77	11.94	11.06	11.20	16843369
2009-06-18	11.32	12.15	11.21	11.98	14274757
2009-06-19	12.40	12.67	12.19	12.35	18137185
2009-06-22	12.10	12.10	10.94	10.98	20417702
2009-06-23	11.29	11.49	10.66	11.25	18086065
2009-06-24	11.63	12.25	11.45	11.61	17293013
2009-06-25	11.52	12.24	11.28	12.10	15964949
2009-06-26	11.91	12.30	11.70	11.87	15031236
2009-06-29	12.19	12.29	11.69	12.10	10968876
2009-06-30	12.17	12.38	11.71	11.87	10036266
2009-07-01	11.95	12.21	11.89	11.97	8050015
2009-07-02	11.66	11.72	11.16	11.19	10150202
2009-07-06	11.16	11.38	10.95	11.18	9893380
2009-07-07	11.17	11.45	10.77	10.79	9917593
2009-07-08	10.72	10.75	10.00	10.18	22143334
2009-07-09	10.37	10.99	10.32	10.76	13451540
2009-07-10	10.65	10.80	10.25	10.52	7634104
2009-07-13	10.65	11.31	10.54	11.31	11329463
2009-07-14	11.46	11.47	11.05	11.18	7714512
2009-07-15	11.55	12.08	11.50	11.89	11318014
2009-07-16	11.79	12.19	11.60	12.04	8576598
2009-07-17	12.08	12.18	11.70	11.86	7864238
2009-07-20	12.02	12.17	11.78	12.00	7481696
2009-07-21	12.12	12.30	11.94	12.09	8827845
2009-07-22	11.85	12.38	11.78	12.30	8496386
2009-07-23	12.40	14.50	12.36	14.38	29619676
2009-07-24	14.15	15.24	14.07	15.02	22113121
2009-07-27	15.25	16.00	15.02	15.93	16888378
2009-07-28	15.36	15.69	14.65	14.76	18213019
2009-07-29	14.68	15.47	14.51	14.96	19325906
2009-07-30	15.90	17.35	15.59	16.99	37495002
2009-07-31	16.89	16.90	16.14	16.49	20327059
2009-08-03	17.07	17.12	16.16	16.33	20195863
2009-08-04	16.00	16.55	15.88	16.28	21142048
2009-08-05	16.51	16.67	16.02	16.50	25434472
2009-08-06	17.20	18.83	17.20	17.80	37327989
2009-08-07	18.70	19.54	18.17	19.14	26649109
2009-08-10	19.28	19.77	18.26	18.60	18544038
2009-08-11	18.41	18.57	17.55	18.20	18114858
2009-08-12	18.12	20.19	18.06	19.50	31481283
2009-08-13	20.20	20.20	19.22	19.65	21086669
2009-08-14	19.62	19.69	19.09	19.47	10911953
2009-08-17	18.39	18.73	17.76	18.49	14850923
2009-08-18	18.87	19.38	18.25	19.31	10241938
2009-08-19	18.62	19.34	18.62	19.12	10455570
2009-08-20	19.30	20.28	19.26	19.84	17166245
2009-08-21	20.40	21.18	20.20	20.56	15165388
2009-08-24	21.27	22.35	20.90	21.05	19505997
2009-08-25	21.57	22.73	21.56	22.62	19521605
2009-08-26	23.10	23.20	22.04	22.96	32855422
2009-08-27	22.61	23.99	22.41	23.64	23581976
2009-08-28	24.20	24.44	23.35	24.16	18891043
2009-08-31	23.34	23.85	23.13	23.72	11317091
2009-09-01	23.49	23.69	20.85	21.03	28234875
2009-09-02	20.66	21.70	20.31	20.90	19328424
2009-09-03	21.63	21.79	20.90	21.79	9709648
2009-09-04	22.10	22.21	21.37	22.21	7589090
2009-09-08	22.83	22.96	22.19	22.43	7553668
2009-09-09	22.22	23.43	22.00	23.01	9280301
2009-09-10	23.01	25.09	22.47	25.00	24932700
2009-09-11	24.56	25.16	24.08	24.62	16155925
2009-09-14	24.42	25.82	24.05	25.75	11555612
2009-09-15	26.35	26.37	25.30	25.44	11383294
2009-09-16	25.98	28.21	25.62	28.16	23285666
2009-09-17	27.89	28.69	26.83	27.34	15616409
2009-09-18	27.45	27.76	26.60	27.21	12652151
2009-09-21	26.70	27.13	26.01	26.77	8696062
2009-09-22	27.49	27.98	27.12	27.30	10851767
2009-09-23	27.29	27.90	26.78	26.85	9835993
2009-09-24	26.94	27.32	25.52	26.16	12275402
2009-09-25	25.89	26.45	25.30	25.84	7289387
2009-09-28	25.94	28.73	25.80	28.62	18682476
2009-09-29	28.75	29.00	27.22	27.44	13251825
2009-09-30	27.81	28.53	26.36	26.50	16724040
2009-10-01	26.48	26.86	24.84	24.99	17604745
2009-10-02	23.81	25.50	23.06	25.11	19777905
2009-10-05	25.65	26.27	25.24	26.25	9369118
2009-10-06	27.38	28.84	27.27	28.32	22092804
2009-10-07	27.88	28.70	27.82	28.62	9465695
2009-10-08	29.16	29.50	28.71	29.20	11081343
2009-10-09	28.93	29.46	28.66	29.19	6878119
2009-10-12	29.39	29.59	28.38	28.53	8487190
2009-10-13	28.38	28.59	26.30	26.60	19012668
2009-10-14	27.84	28.55	27.06	28.45	13997531
2009-10-15	27.77	28.50	27.64	28.23	9024654
2009-10-16	27.52	27.83	27.07	27.45	9655425
2009-10-19	27.86	28.07	27.30	27.51	9639382
2009-10-20	27.65	27.79	26.35	26.60	7947345
2009-10-21	26.67	27.40	25.86	25.94	9875196
2009-10-22	26.65	26.97	25.56	26.90	11546882
2009-10-23	27.27	27.30	25.76	25.90	7452712
2009-10-26	26.11	26.42	24.12	24.32	11229737
2009-10-27	24.43	25.09	24.00	24.09	9751597
2009-10-28	23.93	24.08	23.16	23.27	11495683
2009-10-29	24.27	25.84	24.18	25.67	13024381
2009-10-30	25.57	25.63	24.09	24.52	13241813
2009-11-02	24.90	25.69	24.13	24.81	10005657
2009-11-03	24.45	26.04	24.04	25.82	12868328
2009-11-04	27.42	27.42	24.13	24.44	27198828
2009-11-05	24.63	24.80	23.48	24.12	13805871
2009-11-06	23.44	24.32	23.41	24.09	8306856
2009-11-09	24.67	25.45	24.30	25.34	8215093
2009-11-10	25.11	25.28	24.76	25.00	5399798
2009-11-11	25.32	26.00	25.29	25.68	7132152
2009-11-12	25.41	25.67	24.61	24.81	6825130
2009-11-13	24.98	25.06	24.34	24.68	7923744
2009-11-16	25.12	25.70	25.06	25.30	7153917
2009-11-17	25.09	25.58	24.83	25.37	6149090
2009-11-18	25.41	26.45	25.28	25.97	7934616
2009-11-19	25.67	25.90	25.02	25.32	6076965
2009-11-20	25.14	25.33	24.75	25.00	5614361
2009-11-23	25.50	25.88	25.18	25.34	6343094
2009-11-24	25.27	25.39	24.76	25.13	5334299
2009-11-25	25.53	25.53	24.92	25.10	4087781
2009-11-27	23.90	24.31	23.63	23.72	6278851
2009-11-30	23.92	24.50	23.80	24.46	9709004
2009-12-01	24.79	25.02	24.35	24.48	8224875
2009-12-02	24.84	25.55	24.42	25.29	9037374
2009-12-03	25.55	25.96	24.14	24.23	11872819
2009-12-04	24.87	25.00	24.10	24.67	7995054
2009-12-07	24.57	24.85	23.83	23.92	6648753
2009-12-08	23.71	23.95	23.55	23.80	5177075
2009-12-09	23.85	23.91	23.31	23.76	4117213
2009-12-10	23.86	24.28	23.77	24.03	5038942
2009-12-11	24.24	24.30	23.55	24.12	5607735
2009-12-14	24.14	24.45	23.90	24.24	5770165
2009-12-15	24.14	24.14	23.57	23.63	5078089
2009-12-16	23.97	24.55	23.87	24.13	5692025
2009-12-17	23.93	23.94	23.24	23.28	8197763
2009-12-18	23.48	23.55	23.02	23.49	7956377
2009-12-21	23.75	23.93	23.15	23.16	6499371
2009-12-22	23.17	23.56	22.89	23.44	8193296
2009-12-23	23.57	23.62	23.19	23.34	4087903
2009-12-24	23.46	23.71	23.39	23.68	1845384
2009-12-28	23.85	24.08	23.63	23.70	3241320
2009-12-29	23.77	24.05	23.67	23.96	4031526
2009-12-30	23.78	23.83	23.51	23.70	3109241
2009-12-31	23.68	23.94	23.26	23.26	2989943
2010-01-04	23.71	23.96	23.51	23.86	6944164
2010-01-05	23.73	25.75	23.67	25.69	12428456
2010-01-06	25.51	26.38	25.09	26.12	10690934
2010-01-07	26.00	26.72	25.82	26.52	7037467
2010-01-08	26.39	26.57	25.77	26.22	5130979
2010-01-11	26.42	26.60	25.85	26.17	5188986
2010-01-12	28.04	28.59	27.09	27.12	23621350
2010-01-13	27.23	28.06	27.20	27.84	7752298
2010-01-14	27.69	27.70	26.91	27.26	9253992
2010-01-15	27.23	27.30	26.52	26.78	7729896
2010-01-19	26.65	27.50	26.50	27.48	5324969
2010-01-20	27.09	27.45	26.78	26.97	4623151
2010-01-21	26.96	27.14	25.52	25.56	12526566
2010-01-22	25.55	25.80	24.53	24.61	10501165
2010-01-25	25.13	25.31	24.24	24.66	7099301
2010-01-26	24.45	25.30	24.32	24.41	6691262
2010-01-27	24.37	24.99	23.95	24.96	7216468
2010-01-28	25.28	25.28	23.99	24.22	6614075
2010-01-29	24.46	24.95	23.82	23.99	6692080
2010-02-01	24.28	24.49	24.03	24.39	4374542
2010-02-02	24.50	25.49	24.34	25.39	7338200
2010-02-03	25.24	25.25	24.33	24.58	6420543
2010-02-04	24.34	24.45	23.17	23.19	8088639
2010-02-05	23.17	23.80	22.20	23.53	9841528
2010-02-08	23.82	24.30	23.30	23.46	10869058
2010-02-09	23.39	23.82	21.97	22.34	20532939
2010-02-10	22.33	23.28	21.60	23.07	17887136
2010-02-11	23.15	23.18	22.62	23.04	7192343
2010-02-12	22.71	23.50	22.41	23.45	5749642
2010-02-16	23.82	24.00	23.51	23.95	5486198
2010-02-17	23.97	24.30	23.79	24.08	6257933
2010-02-18	23.95	24.35	23.75	24.14	5024636
2010-02-19	24.07	24.43	23.75	24.34	4675306
2010-02-22	24.61	24.85	24.26	24.81	4964751
2010-02-23	24.67	24.71	23.65	23.85	7430173
2010-02-24	23.94	24.34	23.83	24.33	5244229
2010-02-25	23.91	24.38	23.71	24.34	4504439
2010-02-26	24.29	24.49	24.08	24.37	4636436
2010-03-01	24.56	24.81	24.43	24.81	4507055
2010-03-02	25.02	25.95	24.72	25.72	14141955
2010-03-03	25.79	25.90	25.22	25.36	6719151
2010-03-04	25.47	26.42	25.22	26.35	8881912
2010-03-05	26.60	27.06	26.28	26.86	7430806
2010-03-08	27.10	27.38	26.70	26.93	5341014
2010-03-09	27.14	27.17	26.50	26.58	6949616
2010-03-10	26.55	27.45	26.47	27.26	8331031
2010-03-11	27.06	27.52	27.02	27.29	5285060
2010-03-12	27.53	27.59	26.66	26.75	5957303
2010-03-15	26.53	26.86	26.09	26.82	7240691
2010-03-16	26.77	27.29	26.46	27.26	7140571
2010-03-17	28.26	29.12	28.20	28.58	24458415
2010-03-18	28.66	28.75	27.66	27.84	58662497
2010-03-19	27.90	27.98	26.91	27.26	19144430
2010-03-22	27.01	27.81	26.90	27.63	14975024
2010-03-23	27.74	27.90	27.37	27.86	9217317
2010-03-24	27.68	28.40	27.52	28.14	10372469
2010-03-25	28.35	28.61	27.77	27.85	14161948
2010-03-26	27.82	28.49	27.75	27.97	10766898
2010-03-29	28.16	28.23	27.57	28.18	7574035
2010-03-30	28.01	28.18	27.86	28.04	7776796
2010-03-31	28.01	28.68	27.85	28.42	21739691
2010-04-01	28.91	29.25	28.71	28.88	9083773
2010-04-05	29.27	29.48	28.95	29.34	5124878
2010-04-06	29.28	29.42	28.94	29.03	6285481
2010-04-07	28.75	29.03	28.21	28.50	9841946
2010-04-08	28.34	28.65	28.06	28.55	6022038
2010-04-09	28.71	28.83	27.86	28.00	7790282
2010-04-12	28.12	28.25	27.55	27.89	10101894
2010-04-13	27.71	28.02	27.64	27.96	8398358
2010-04-14	28.14	28.18	27.89	28.15	14869035
2010-04-15	28.00	28.15	27.58	27.77	9789252
2010-04-16	27.62	27.98	26.69	27.02	10676766
2010-04-19	26.78	27.64	26.57	27.60	8309907
2010-04-20	27.80	28.78	27.71	28.77	12644033
2010-04-21	28.79	28.79	28.20	28.75	7411447
2010-04-22	28.39	28.90	28.21	28.86	7753609
2010-04-23	28.89	29.60	28.57	29.56	7176317
2010-04-26	29.74	30.46	29.42	29.62	11697943
2010-04-27	29.40	29.59	28.31	28.45	11885136
2010-04-28	28.76	29.32	28.51	28.92	7677208
2010-04-29	29.30	29.85	28.86	29.64	9588506
2010-04-30	29.48	29.48	28.38	28.57	8607232
2010-05-03	28.87	29.21	28.67	28.99	7027126
2010-05-04	28.50	28.54	27.46	27.66	8314928
2010-05-05	26.41	28.44	26.41	27.27	9535103
2010-05-06	27.21	28.06	24.00	26.06	19249298
2010-05-07	25.62	26.59	24.88	25.30	18408510
2010-05-10	26.34	27.57	25.25	27.02	11714535
2010-05-11	26.60	27.43	26.42	26.74	5808643
2010-05-12	27.08	27.40	26.76	27.33	4782890
2010-05-13	27.17	27.40	26.78	26.79	4796378
2010-05-14	26.40	26.63	25.80	26.21	7048864
2010-05-17	26.20	26.55	25.17	25.96	7061623
2010-05-18	26.43	26.63	25.17	25.24	10557207
2010-05-19	25.05	26.20	24.79	25.42	9098324
2010-05-20	24.60	24.90	23.49	23.64	11355785
2010-05-21	23.06	24.47	23.03	24.31	13041068
2010-05-24	24.44	24.74	23.83	23.93	9078497
2010-05-25	22.92	24.32	22.64	24.19	11726812
2010-05-26	24.65	25.09	23.80	23.84	15623025
2010-05-27	24.60	25.53	24.40	25.52	7638683
2010-05-28	25.46	25.59	24.83	25.07	6905725
2010-06-01	24.72	25.33	24.40	24.43	6615304
2010-06-02	24.67	25.55	24.51	25.49	7450070
2010-06-03	25.75	25.90	24.93	25.14	6728173
2010-06-04	24.52	24.67	23.46	23.57	9800133
2010-06-07	23.80	23.90	22.27	22.29	11438321
2010-06-08	22.53	22.82	21.84	22.75	8989633
2010-06-09	23.02	23.78	22.62	22.74	8143515
2010-06-10	23.26	23.95	23.24	23.90	6570132
2010-06-11	23.44	24.04	23.15	24.01	6908795
2010-06-14	24.64	25.54	24.62	24.88	11222377
2010-06-15	25.12	25.58	24.88	25.52	7188805
2010-06-16	25.25	25.50	24.85	25.01	5487811
2010-06-17	25.13	25.31	24.51	24.94	4721095
2010-06-18	24.98	25.30	24.86	25.12	5745953
2010-06-21	25.61	25.80	24.61	24.78	5589939
2010-06-22	24.81	25.16	24.43	24.50	6172895
2010-06-23	24.60	24.90	24.27	24.63	5257083
2010-06-24	24.47	24.47