IRM Historical Prices

Summary

Key Stock Metrics

66.20

(February 13, 2024)

52-Week Low

130.24

(October 25, 2024)

52-Week High

130.24

(October 25, 2024)

All-Time High

111.31

(January 23, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1999-04-26	8.78	8.78	8.69	8.69	66141
1999-04-27	8.72	8.72	8.59	8.59	48255
1999-04-28	8.59	8.59	8.43	8.43	177505
1999-04-29	8.46	8.46	8.26	8.28	174468
1999-04-30	8.30	8.52	8.24	8.24	136334
1999-05-03	8.28	8.28	7.85	7.89	211586
1999-05-04	7.89	8.37	7.89	8.37	739723
1999-05-05	8.33	8.33	8.24	8.28	298989
1999-05-06	8.30	8.52	8.30	8.50	193027
1999-05-07	8.48	8.48	8.37	8.43	266594
1999-05-10	8.30	8.33	8.02	8.09	426892
1999-05-11	8.04	8.39	7.96	8.39	310465
1999-05-12	8.37	8.82	8.33	8.63	8946902
1999-05-13	8.59	8.74	8.56	8.72	852100
1999-05-14	8.48	8.52	8.00	8.45	512269
1999-05-17	8.45	8.45	8.30	8.35	220362
1999-05-18	8.59	8.59	8.41	8.45	162993
1999-05-19	8.46	8.59	8.46	8.48	98871
1999-05-20	8.59	8.72	8.48	8.67	525096
1999-05-21	8.70	8.76	8.48	8.59	423180
1999-05-24	8.63	8.63	8.52	8.54	356362
1999-05-25	8.52	8.52	8.30	8.45	241620
1999-05-26	8.41	8.41	8.13	8.28	665480
1999-05-27	8.30	8.30	8.04	8.17	210914
1999-05-28	8.15	8.24	8.11	8.19	63777
1999-06-01	8.20	8.59	8.20	8.56	128233
1999-06-02	8.56	8.74	8.52	8.70	405969
1999-06-03	8.69	8.89	8.59	8.76	274695
1999-06-04	8.72	8.82	8.67	8.72	783931
1999-06-07	8.82	8.82	8.74	8.76	77951
1999-06-08	8.76	8.78	8.74	8.78	75924
1999-06-09	8.76	8.85	8.74	8.82	80988
1999-06-10	8.78	8.82	8.74	8.82	57027
1999-06-11	8.80	8.87	8.74	8.76	173117
1999-06-14	8.78	8.78	8.56	8.57	58041
1999-06-15	8.56	8.65	8.56	8.57	99546
1999-06-16	8.52	8.52	8.17	8.26	253095
1999-06-17	8.19	8.19	8.04	8.07	237236
1999-06-18	8.04	8.04	7.95	7.95	200114
1999-06-21	7.96	8.04	7.89	8.04	127223
1999-06-22	8.04	8.07	7.96	8.07	171766
1999-06-23	8.07	8.07	7.95	8.00	474472
1999-06-24	8.00	8.00	7.65	7.69	290555
1999-06-25	7.69	7.83	7.59	7.63	280093
1999-06-28	7.63	7.67	7.52	7.59	437016
1999-06-29	7.57	7.76	7.57	7.76	304053
1999-06-30	7.76	8.48	7.74	8.48	218001
1999-07-01	8.48	8.70	8.26	8.70	292244
1999-07-02	8.78	9.11	8.74	9.07	218339
1999-07-06	9.15	9.56	9.15	9.41	581451
1999-07-07	9.41	9.59	9.37	9.48	223399
1999-07-08	9.45	9.45	9.17	9.26	230149
1999-07-09	9.26	9.48	9.26	9.48	230149
1999-07-12	9.48	9.48	9.26	9.45	128909
1999-07-13	9.46	9.46	9.35	9.37	97861
1999-07-14	9.33	9.35	9.19	9.26	457264
1999-07-15	9.24	9.26	9.13	9.22	516657
1999-07-16	9.20	9.43	9.19	9.43	94490
1999-07-19	9.43	9.78	9.43	9.69	155568
1999-07-20	9.82	9.82	9.39	9.41	128233
1999-07-21	9.41	9.45	9.35	9.41	62763
1999-07-22	9.45	9.50	9.43	9.50	33067
1999-07-23	9.48	9.50	9.48	9.50	32391
1999-07-26	9.48	9.52	9.46	9.52	79302
1999-07-27	9.50	9.78	9.50	9.59	114396
1999-07-28	9.63	9.67	9.48	9.48	138023
1999-07-29	9.46	9.56	9.37	9.54	320930
1999-07-30	9.54	9.56	9.50	9.54	141060
1999-08-02	9.56	9.56	9.50	9.54	174468
1999-08-03	9.56	9.56	9.48	9.50	238245
1999-08-04	9.46	9.48	8.95	9.04	128233
1999-08-05	9.00	9.00	8.82	8.93	399895
1999-08-06	8.89	8.93	8.87	8.91	141060
1999-08-09	8.89	9.02	8.89	9.00	21257
1999-08-10	8.96	8.96	8.85	8.91	190328
1999-08-11	8.89	8.95	8.89	8.91	196740
1999-08-12	8.98	9.39	8.98	9.35	224413
1999-08-13	9.37	9.37	9.22	9.30	70864
1999-08-16	9.26	9.41	9.26	9.41	27669
1999-08-17	9.37	9.54	9.33	9.50	156244
1999-08-18	9.48	9.48	9.43	9.46	82677
1999-08-19	9.45	9.45	9.35	9.35	33067
1999-08-20	9.39	9.45	9.35	9.43	59726
1999-08-23	9.39	9.48	9.39	9.43	108323
1999-08-24	9.37	9.48	9.37	9.46	184592
1999-08-25	9.41	9.45	9.33	9.37	232848
1999-08-26	9.33	9.35	9.32	9.35	40492
1999-08-27	9.35	9.35	9.28	9.28	81326
1999-08-30	9.28	9.43	9.22	9.37	131274
1999-08-31	9.41	9.41	9.26	9.33	133635
1999-09-01	9.41	9.45	9.37	9.39	139033
1999-09-02	9.43	9.61	9.35	9.59	372894
1999-09-03	9.74	9.78	9.72	9.78	273681
1999-09-07	9.78	9.83	9.70	9.83	104948
1999-09-08	9.83	9.85	9.78	9.85	162655
1999-09-09	9.85	9.87	9.80	9.80	50282
1999-09-10	9.83	9.91	9.82	9.89	274695
1999-09-13	9.89	10.11	9.82	10.04	928704
1999-09-14	10.00	10.19	9.96	10.13	164003
1999-09-15	10.13	10.15	10.11	10.13	6411
1999-09-16	10.09	10.09	10.00	10.00	20582
1999-09-17	9.96	10.04	9.96	10.04	91787
1999-09-20	10.08	10.08	9.96	9.96	64114
1999-09-21	9.93	9.93	9.74	9.83	124858
1999-09-22	9.82	9.93	9.82	9.85	282116
1999-09-23	9.85	9.89	9.78	9.80	31381
1999-09-24	9.82	9.83	9.80	9.82	78964
1999-09-27	9.85	9.89	9.76	9.80	78964
1999-09-28	9.83	9.91	9.78	9.91	98871
1999-09-29	9.87	10.08	9.87	10.08	215974
1999-09-30	10.04	10.08	10.02	10.04	116420
1999-10-01	10.08	10.08	9.93	9.98	398882
1999-10-04	10.00	10.06	9.98	10.00	47917
1999-10-05	9.96	10.06	9.96	10.06	171428
1999-10-06	10.06	10.06	9.96	9.98	125534
1999-10-07	9.98	10.00	9.98	10.00	111022
1999-10-08	10.00	10.00	9.96	9.98	43532
1999-10-11	10.00	10.00	9.93	9.98	86727
1999-10-12	9.98	9.98	9.85	9.91	71202
1999-10-13	9.93	9.93	9.82	9.89	493034
1999-10-14	9.89	9.89	9.76	9.76	57027
1999-10-15	9.78	9.78	9.59	9.70	58716
1999-10-18	9.78	9.78	9.52	9.69	93139
1999-10-19	9.72	9.74	9.70	9.70	40492
1999-10-20	9.72	9.72	8.96	9.02	233523
1999-10-21	8.67	8.67	7.78	7.89	4208200
1999-10-22	7.98	8.19	7.96	8.02	1540527
1999-10-25	8.09	8.09	7.78	7.80	403945
1999-10-26	7.80	7.82	7.45	7.54	818015
1999-10-27	7.54	7.57	7.48	7.56	691126
1999-10-28	7.59	8.07	7.59	8.06	934439
1999-10-29	8.59	8.96	8.45	8.89	1462238
1999-11-01	8.96	8.96	8.67	8.70	541293
1999-11-02	8.70	9.26	8.70	9.22	798777
1999-11-03	9.24	9.28	8.70	8.70	475485
1999-11-04	8.74	8.78	8.70	8.74	424865
1999-11-05	8.78	8.85	8.70	8.85	221038
1999-11-08	8.83	9.19	8.82	9.09	416093
1999-11-09	9.09	9.09	8.84	8.91	466713
1999-11-10	8.91	8.93	8.82	8.91	189653
1999-11-11	8.89	8.89	8.76	8.76	189653
1999-11-12	8.80	8.91	8.80	8.91	310127
1999-11-15	8.87	9.07	8.82	9.07	401918
1999-11-16	9.07	9.07	8.82	8.95	387406
1999-11-17	8.95	9.02	8.93	9.00	232176
1999-11-18	9.02	9.17	9.00	9.11	181893
1999-11-19	9.13	9.24	9.09	9.24	268959
1999-11-22	9.24	9.35	9.06	9.24	2558328
1999-11-23	9.28	9.48	9.11	9.41	402256
1999-11-24	9.33	9.33	9.07	9.17	273347
1999-11-26	9.19	9.19	9.11	9.11	97189
1999-11-29	9.13	9.15	9.00	9.00	480887
1999-11-30	8.82	8.87	8.69	8.72	789667
1999-12-01	8.74	8.82	8.63	8.78	349947
1999-12-02	8.74	9.26	8.74	9.19	499112
1999-12-03	9.19	9.50	9.19	9.48	428578
1999-12-06	9.52	9.56	9.50	9.52	215636
1999-12-07	9.56	9.63	9.54	9.61	260520
1999-12-08	9.61	10.37	9.61	10.37	525430
1999-12-09	10.37	10.37	10.04	10.09	733983
1999-12-10	10.08	10.41	10.00	10.41	1176405
1999-12-13	10.37	11.06	10.37	11.06	684039
1999-12-14	11.02	11.13	10.70	11.11	325987
1999-12-15	11.08	11.33	11.02	11.15	341175
1999-12-16	11.22	11.52	11.22	11.32	657717
1999-12-17	11.26	11.45	11.26	11.33	485609
1999-12-20	11.30	11.37	11.28	11.28	233523
1999-12-21	11.28	11.45	11.26	11.33	384369
1999-12-22	11.37	11.43	11.30	11.32	89426
1999-12-23	11.32	11.39	11.24	11.37	199101
1999-12-27	11.41	11.41	11.26	11.41	178515
1999-12-28	11.41	11.63	11.37	11.56	191338
1999-12-29	11.52	11.54	11.39	11.46	197415
1999-12-30	11.54	11.54	11.37	11.46	1065042
1999-12-31	11.41	11.70	11.17	11.65	129246
2000-01-03	11.65	11.65	10.54	10.58	615536
2000-01-04	10.58	10.78	9.93	10.24	327676
2000-01-05	10.19	10.24	9.91	9.91	618910
2000-01-06	9.98	9.98	9.72	9.82	612498
2000-01-07	9.85	9.93	9.70	9.78	578751
2000-01-10	9.80	10.37	9.78	10.28	1504419
2000-01-11	10.28	10.52	10.28	10.39	225426
2000-01-12	10.37	10.37	9.85	9.98	295953
2000-01-13	10.06	10.08	9.76	10.08	428577
2000-01-14	10.08	10.15	10.04	10.06	145104
2000-01-18	9.98	9.98	9.63	9.69	406981
2000-01-19	9.74	9.80	9.67	9.69	108661
2000-01-20	9.67	9.96	9.67	9.93	192013
2000-01-21	9.93	10.37	9.85	10.22	692475
2000-01-24	10.24	10.58	10.24	10.33	1398795
2000-01-25	10.33	10.33	9.96	9.96	407656
2000-01-26	9.96	10.35	9.93	9.93	435665
2000-01-27	9.96	10.15	9.93	9.93	845012
2000-01-28	9.96	10.19	9.78	10.08	339825
2000-01-31	10.15	10.30	9.74	9.78	431615
2000-02-01	9.74	9.74	9.50	9.67	465361
2000-02-02	9.59	10.08	9.45	9.89	262548
2000-02-03	9.82	10.15	9.82	9.96	368847
2000-02-04	9.85	10.33	9.85	10.32	149829
2000-02-07	10.26	10.26	9.70	9.78	550067
2000-02-08	9.85	10.19	9.78	10.11	480886
2000-02-09	10.08	10.08	9.52	9.52	276048
2000-02-10	9.52	9.52	9.06	9.32	493711
2000-02-11	9.32	9.63	9.15	9.30	607435
2000-02-14	9.28	9.28	8.59	8.89	1099122
2000-02-15	8.96	9.30	8.96	9.20	654679
2000-02-16	9.17	9.22	9.17	9.20	258157
2000-02-17	9.20	10.06	9.20	9.91	412047
2000-02-18	9.91	9.96	9.61	9.70	252423
2000-02-22	9.59	9.59	9.48	9.50	86727
2000-02-23	9.48	9.48	8.59	9.28	709688
2000-02-24	9.28	9.28	8.93	9.04	316541
2000-02-25	9.04	9.04	8.22	8.67	957048
2000-02-28	8.59	8.82	8.30	8.65	552767
2000-02-29	8.63	9.30	8.59	9.04	1288443
2000-03-01	8.89	9.19	8.89	9.02	483586
2000-03-02	9.06	9.19	8.96	9.11	274357
2000-03-03	9.15	9.30	9.13	9.28	200788
2000-03-06	9.26	9.85	9.26	9.85	715425
2000-03-07	9.85	9.89	9.50	9.50	821049
2000-03-08	9.50	9.61	9.33	9.43	347587
2000-03-09	9.39	9.63	9.30	9.54	175479
2000-03-10	9.39	9.41	9.30	9.30	259507
2000-03-13	9.22	9.74	9.22	9.56	655354
2000-03-14	9.56	10.00	9.39	9.61	925668
2000-03-15	9.54	9.95	9.35	9.76	475149
2000-03-16	9.72	9.93	9.67	9.78	1059642
2000-03-17	9.69	9.78	9.59	9.59	446127
2000-03-20	9.56	9.59	9.15	9.48	748497
2000-03-21	9.37	9.69	9.30	9.69	411372
2000-03-22	9.65	10.30	9.65	10.02	532521
2000-03-23	9.96	10.15	9.89	10.04	333075
2000-03-24	9.96	10.22	9.93	9.96	663454
2000-03-27	9.93	9.96	9.91	9.95	208213
2000-03-28	9.95	10.08	9.85	9.93	532855
2000-03-29	9.93	10.11	9.93	10.02	465024
2000-03-30	10.08	10.30	9.89	9.98	505183
2000-03-31	9.95	10.30	9.95	10.09	560867
2000-04-03	10.11	10.17	9.98	9.98	301353
2000-04-04	9.98	10.17	9.72	9.87	401247
2000-04-05	9.74	10.08	9.74	10.08	471099
2000-04-06	10.00	10.08	9.87	9.91	364125
2000-04-07	9.96	9.96	9.50	9.56	234198
2000-04-10	9.26	9.45	9.11	9.11	370197
2000-04-11	9.26	9.26	8.83	8.91	298991
2000-04-12	8.96	9.59	8.96	9.59	430602
2000-04-13	9.58	9.85	9.58	9.78	461986
2000-04-14	9.70	10.15	9.37	9.37	1008007
2000-04-17	9.30	9.45	8.78	9.19	374922
2000-04-18	9.41	9.76	9.26	9.76	629373
2000-04-19	9.70	9.89	9.65	9.82	260182
2000-04-20	9.83	10.09	9.70	10.04	254448
2000-04-24	9.96	10.15	9.87	10.15	333075
2000-04-25	10.15	10.35	9.99	10.22	763684
2000-04-26	10.20	10.20	10.08	10.17	124858
2000-04-27	10.11	10.35	10.08	10.33	648270
2000-04-28	10.26	10.54	10.22	10.39	314853
2000-05-01	10.33	10.50	10.30	10.50	299666
2000-05-02	10.46	10.89	10.28	10.56	698550
2000-05-03	10.52	10.59	10.26	10.45	595285
2000-05-04	10.45	10.67	10.37	10.39	326325
2000-05-05	10.37	10.56	10.37	10.52	215976
2000-05-08	10.45	10.63	10.28	10.56	291903
2000-05-09	10.56	10.56	10.30	10.30	1131185
2000-05-10	10.33	10.33	9.93	9.98	524421
2000-05-11	10.06	10.56	10.06	10.52	353325
2000-05-12	10.48	10.48	10.22	10.26	226776
2000-05-15	10.26	10.26	10.00	10.02	76602
2000-05-16	10.09	10.59	10.09	10.28	283803
2000-05-17	10.28	10.28	10.00	10.00	101911
2000-05-18	9.96	10.37	9.95	10.32	355012
2000-05-19	10.33	10.33	10.08	10.08	77952
2000-05-22	10.15	10.22	9.85	10.17	248032
2000-05-23	10.20	10.41	10.20	10.41	519355
2000-05-24	10.41	10.61	10.39	10.50	592923
2000-05-25	10.54	10.63	10.45	10.46	296628
2000-05-26	10.52	10.52	10.45	10.48	123174
2000-05-30	10.48	10.67	10.48	10.61	286169
2000-05-31	10.58	10.87	10.58	10.82	429252
2000-06-01	10.80	10.85	10.67	10.85	334762
2000-06-02	10.85	10.91	10.78	10.80	255457
2000-06-05	10.82	10.83	10.15	10.17	249723
2000-06-06	10.22	10.37	10.19	10.22	189313
2000-06-07	10.22	10.22	9.85	10.08	514296
2000-06-08	10.11	10.30	10.09	10.30	278403
2000-06-09	10.30	10.63	10.30	10.59	194038
2000-06-12	10.61	10.67	10.58	10.58	246010
2000-06-13	10.59	10.59	10.04	10.08	87739
2000-06-14	10.11	10.39	10.11	10.22	260523
2000-06-15	10.19	10.20	10.02	10.13	321603
2000-06-16	10.13	10.20	9.72	9.82	488311
2000-06-19	9.85	9.89	9.48	9.67	580101
2000-06-20	9.70	9.82	9.59	9.69	679654
2000-06-21	9.70	9.76	9.30	9.37	356362
2000-06-22	9.41	9.56	9.40	9.48	612835
2000-06-23	9.41	9.46	9.26	9.46	389097
2000-06-26	9.45	9.59	9.19	9.59	551751
2000-06-27	9.52	9.65	9.28	9.37	760309
2000-06-28	9.41	9.78	9.39	9.78	447815
2000-06-29	9.78	9.78	9.32	9.41	1188553
2000-06-30	9.41	10.08	9.37	10.05	1890486
2000-07-03	9.95	10.19	9.89	10.19	385047
2000-07-05	10.19	10.41	10.02	10.02	279753
2000-07-06	9.91	9.91	9.52	9.78	366825
2000-07-07	9.78	10.15	9.78	10.02	281778
2000-07-10	9.82	9.82	9.74	9.76	51630
2000-07-11	9.70	9.72	9.54	9.70	298991
2000-07-12	9.78	9.95	9.70	9.95	214963
2000-07-13	10.06	10.06	9.91	10.04	255798
2000-07-14	9.96	10.19	9.96	10.04	217326
2000-07-17	10.06	10.11	9.78	9.85	268623
2000-07-18	9.91	10.30	9.91	10.17	698213
2000-07-19	10.13	10.26	10.13	10.19	215301
2000-07-20	10.20	10.20	10.00	10.19	146795
2000-07-21	10.19	10.19	9.82	9.82	175479
2000-07-24	9.85	10.15	9.85	10.15	266257
2000-07-25	10.09	10.24	9.95	9.96	193026
2000-07-26	9.93	10.02	9.52	9.85	364462
2000-07-27	9.89	10.22	9.89	10.02	698213
2000-07-28	10.04	10.11	9.95	9.96	371884
2000-07-31	10.00	10.39	10.00	10.37	952998
2000-08-01	10.37	10.37	10.04	10.08	624985
2000-08-02	10.08	10.11	10.06	10.08	208551
2000-08-03	10.11	10.13	9.93	9.96	118108
2000-08-04	10.00	10.19	9.98	9.98	241623
2000-08-07	9.98	10.15	9.95	10.06	579089
2000-08-08	10.02	10.26	10.00	10.09	414068
2000-08-09	10.09	10.15	10.06	10.08	189313
2000-08-10	10.09	10.09	10.00	10.08	120133
2000-08-11	10.11	10.17	10.04	10.15	234535
2000-08-14	10.17	10.17	9.98	10.04	131608
2000-08-15	10.00	10.00	9.89	9.91	302028
2000-08-16	9.87	9.87	9.70	9.74	191001
2000-08-17	9.76	9.80	9.74	9.80	229476
2000-08-18	9.78	9.96	9.78	9.91	437352
2000-08-21	9.96	9.98	9.78	9.83	288528
2000-08-22	9.82	9.82	9.78	9.82	78289
2000-08-23	9.82	9.85	9.74	9.74	215976
2000-08-24	9.74	9.85	9.74	9.82	465361
2000-08-25	9.80	9.93	9.78	9.85	369184
2000-08-28	9.89	10.00	9.89	10.00	75927
2000-08-29	10.00	10.32	10.00	10.08	654345
2000-08-30	10.11	10.11	9.96	10.02	68502
2000-08-31	10.02	10.17	10.00	10.11	266257
2000-09-01	10.08	10.19	10.08	10.11	160292
2000-09-05	10.11	10.20	10.08	10.09	89764
2000-09-06	10.09	10.22	10.08	10.15	146795
2000-09-07	10.15	10.17	9.91	10.09	323287
2000-09-08	10.15	10.20	10.04	10.20	300678
2000-09-11	10.20	10.22	10.02	10.04	255123
2000-09-12	10.04	10.04	9.82	9.95	589214
2000-09-13	9.98	10.28	9.98	10.24	345225
2000-09-14	10.26	10.37	10.22	10.35	370872
2000-09-15	10.35	10.37	10.06	10.08	558842
2000-09-18	10.02	10.04	9.70	9.78	220363
2000-09-19	9.82	9.82	9.63	9.67	209901
2000-09-20	9.67	9.70	9.58	9.59	160629
2000-09-21	9.56	9.58	9.45	9.45	333412
2000-09-22	9.37	9.45	9.20	9.28	530155
2000-09-25	9.33	9.52	9.22	9.22	324637
2000-09-26	9.22	9.70	9.19	9.63	305066
2000-09-27	9.63	10.15	9.63	10.15	423177
2000-09-28	10.37	10.74	10.22	10.50	2128396
2000-09-29	10.50	10.96	10.37	10.96	714413
2000-10-02	10.82	10.82	10.45	10.50	528471
2000-10-03	10.45	10.56	10.19	10.54	163667
2000-10-04	10.56	10.63	10.33	10.54	350962
2000-10-05	10.52	10.85	10.51	10.76	453890
2000-10-06	10.76	10.78	10.46	10.50	334762
2000-10-09	10.46	10.48	10.37	10.39	200451
2000-10-10	10.37	10.70	10.37	10.67	458611
2000-10-11	10.59	10.69	10.43	10.45	391456
2000-10-12	10.37	10.43	10.04	10.37	623298
2000-10-13	10.39	10.65	10.39	10.61	228801
2000-10-16	10.54	10.56	10.30	10.33	189651
2000-10-17	10.37	10.37	10.30	10.35	56689
2000-10-18	10.30	10.30	9.95	10.00	202476
2000-10-19	9.96	10.35	9.96	10.35	275707
2000-10-20	10.30	10.45	10.28	10.39	621948
2000-10-23	10.37	10.37	10.02	10.06	431277
2000-10-24	10.08	10.33	9.99	10.22	425543
2000-10-25	10.19	10.26	10.04	10.19	289878
2000-10-26	10.19	10.30	10.04	10.08	507546
2000-10-27	10.15	10.35	10.04	10.32	215976
2000-10-30	10.35	10.37	10.26	10.37	621610
2000-10-31	10.37	10.37	9.85	10.02	1957300
2000-11-01	10.06	10.15	9.67	9.76	676279
2000-11-02	9.83	10.09	9.80	9.80	743772
2000-11-03	9.83	9.85	9.59	9.72	181217
2000-11-06	9.74	10.00	9.65	9.65	193363
2000-11-07	9.67	9.74	9.50	9.63	599673
2000-11-08	9.67	10.00	9.63	9.87	483924
2000-11-09	9.87	10.04	9.74	9.78	274698
2000-11-10	9.78	9.78	9.70	9.70	141058
2000-11-13	9.74	9.74	9.67	9.72	68839
2000-11-14	9.74	9.83	9.61	9.65	156245
2000-11-15	9.70	10.08	9.70	9.76	495399
2000-11-16	9.76	9.83	9.58	9.65	202138
2000-11-17	9.61	9.74	9.59	9.74	109336
2000-11-20	9.72	9.72	9.41	9.43	2525596
2000-11-21	9.46	9.72	9.46	9.72	629710
2000-11-22	9.80	9.80	9.63	9.69	302028
2000-11-24	9.69	9.74	9.69	9.70	67152
2000-11-27	9.74	9.82	9.67	9.69	108999
2000-11-28	9.65	9.87	9.56	9.82	381334
2000-11-29	9.80	9.85	9.76	9.82	544330
2000-11-30	9.82	9.91	9.78	9.83	275373
2000-12-01	9.82	9.82	9.45	9.46	1952238
2000-12-04	9.19	9.19	8.74	8.95	1045467
2000-12-05	8.91	9.07	8.91	9.06	534546
2000-12-06	9.09	9.11	9.02	9.02	347587
2000-12-07	8.96	9.04	8.96	9.00	190326
2000-12-08	9.02	9.37	9.02	9.35	519021
2000-12-11	9.33	9.56	9.33	9.46	275373
2000-12-12	9.45	9.45	9.19	9.26	221038
2000-12-13	9.32	9.45	9.26	9.39	136333
2000-12-14	9.43	9.43	9.13	9.13	156245
2000-12-15	9.20	9.82	9.15	9.82	508221
2000-12-18	9.78	9.78	9.56	9.61	514296
2000-12-19	9.61	9.93	9.61	9.80	336112
2000-12-20	9.82	9.82	9.56	9.61	120474
2000-12-21	9.76	9.96	9.72	9.95	258498
2000-12-22	9.93	10.41	9.93	10.26	917905
2000-12-26	10.24	10.45	10.24	10.39	300341
2000-12-27	10.39	10.59	10.30	10.45	446465
2000-12-28	10.52	10.95	10.52	10.67	862896
2000-12-29	10.70	11.11	10.70	11.00	823415
2001-01-02	10.59	10.59	9.37	9.78	1296205
2001-01-03	9.85	10.43	9.85	10.20	744447
2001-01-04	10.22	10.24	10.04	10.06	223738
2001-01-05	10.09	10.52	10.09	10.39	531846
2001-01-08	10.33	10.35	10.28	10.33	394497
2001-01-09	10.30	10.35	10.19	10.22	158604
2001-01-10	10.22	10.30	10.04	10.19	335437
2001-01-11	10.19	10.32	10.11	10.24	365475
2001-01-12	10.22	10.35	10.08	10.33	251407
2001-01-16	10.28	10.45	10.22	10.37	1204075
2001-01-17	10.41	10.70	10.41	10.67	664804
2001-01-18	10.67	10.93	10.63	10.70	624648
2001-01-19	10.70	10.72	10.58	10.58	437015
2001-01-22	10.50	10.65	10.45	10.65	106299
2001-01-23	10.63	10.74	10.63	10.72	499449
2001-01-24	10.70	10.87	10.67	10.85	329025
2001-01-25	10.82	10.83	10.76	10.82	345562
2001-01-26	10.78	10.92	10.77	10.89	85377
2001-01-29	10.89	11.16	10.89	11.04	544671
2001-01-30	11.04	11.41	11.04	11.06	429252
2001-01-31	11.06	11.19	11.02	11.02	295616
2001-02-01	11.10	11.10	10.74	10.99	320591
2001-02-02	10.96	11.04	10.79	11.03	369859
2001-02-05	11.03	11.04	10.96	11.04	73902
2001-02-06	11.04	11.32	11.04	11.30	317216
2001-02-07	11.30	11.30	11.14	11.25	100899
2001-02-08	11.25	11.60	11.16	11.19	689775
2001-02-09	11.23	11.47	11.23	11.33	606423
2001-02-12	11.33	11.33	11.23	11.30	97861
2001-02-13	11.30	11.35	11.30	11.32	393822
2001-02-14	11.33	11.36	11.30	11.33	99886
2001-02-15	11.28	11.30	11.23	11.29	66139
2001-02-16	11.26	11.29	11.17	11.26	81664
2001-02-20	11.23	11.32	11.17	11.23	650295
2001-02-21	11.23	11.41	11.23	11.36	314178
2001-02-22	11.35	11.37	11.25	11.33	393481
2001-02-23	11.33	11.44	11.20	11.38	141399
2001-02-26	11.38	11.38	11.26	11.35	366150
2001-02-27	11.29	11.32	11.26	11.31	725888
2001-02-28	11.31	11.59	11.31	11.56	1479448
2001-03-01	11.50	11.73	11.48	11.73	453215
2001-03-02	11.73	12.02	11.72	11.99	477511
2001-03-05	11.99	12.16	11.99	12.12	706650
2001-03-06	12.09	12.64	12.09	12.36	983711
2001-03-07	12.33	12.34	12.24	12.30	347587
2001-03-08	12.31	12.33	12.12	12.12	710700
2001-03-09	12.13	12.15	11.87	11.89	228801
2001-03-12	11.87	11.87	11.73	11.76	370872
2001-03-13	11.68	11.68	11.50	11.54	333750
2001-03-14	11.54	11.54	11.20	11.23	918243
2001-03-15	11.23	11.23	10.88	10.92	424527
2001-03-16	10.95	10.96	10.55	10.93	545005
2001-03-19	10.90	10.94	10.83	10.94	594948
2001-03-20	10.94	10.94	10.71	10.76	543655
2001-03-21	10.79	10.92	10.67	10.70	553442
2001-03-22	10.68	10.69	10.30	10.52	301016
2001-03-23	10.52	10.96	10.52	10.80	552092
2001-03-26	10.79	11.04	10.73	10.94	407322
2001-03-27	10.92	11.02	10.92	11.02	546696
2001-03-28	11.02	11.08	10.95	11.04	208888
2001-03-29	11.01	11.05	10.92	11.05	459624
2001-03-30	11.05	11.36	10.98	11.36	400572
2001-04-02	11.32	11.32	10.96	11.11	456590
2001-04-03	11.14	11.14	10.64	10.66	572676
2001-04-04	10.66	10.79	10.46	10.59	542646
2001-04-05	10.59	10.83	10.52	10.82	217663
2001-04-06	10.67	10.67	10.40	10.43	549392
2001-04-09	10.48	10.93	10.48	10.90	214963
2001-04-10	10.90	11.17	10.89	10.89	331050
2001-04-11	10.86	10.86	10.48	10.77	449840
2001-04-12	10.80	10.83	10.62	10.80	234873
2001-04-16	10.76	10.77	10.52	10.53	327000
2001-04-17	10.53	10.53	10.12	10.47	941868
2001-04-18	10.54	10.82	10.48	10.67	878758
2001-04-19	10.67	10.68	10.60	10.66	393147
2001-04-20	10.61	10.70	10.56	10.56	800469
2001-04-23	10.55	10.67	10.22	10.32	621273
2001-04-24	10.32	10.52	10.32	10.50	367497
2001-04-25	10.43	10.68	10.42	10.52	83014
2001-04-26	10.59	10.67	10.55	10.55	463674
2001-04-27	10.53	10.58	10.46	10.56	206863
2001-04-30	10.56	10.82	10.49	10.71	873358
2001-05-01	10.74	11.20	10.74	11.17	2092287
2001-05-02	11.29	11.78	11.24	11.59	919930
2001-05-03	11.56	11.56	11.41	11.41	552426
2001-05-04	11.41	11.51	11.38	11.51	239598
2001-05-07	11.56	11.70	11.44	11.53	1122072
2001-05-08	11.54	11.59	11.53	11.54	1198341
2001-05-09	11.54	11.84	11.54	11.82	598323
2001-05-10	11.84	12.13	11.82	11.92	533871
2001-05-11	11.94	12.05	11.79	11.87	780894
2001-05-14	11.87	11.91	11.62	11.73	244660
2001-05-15	11.85	11.94	11.81	11.92	225088
2001-05-16	11.99	11.99	11.78	11.84	682354
2001-05-17	11.85	12.15	11.85	12.03	2431107
2001-05-18	12.06	12.30	12.05	12.22	212601
2001-05-21	12.22	12.23	12.00	12.10	493711
2001-05-22	12.12	12.21	11.94	12.08	1867198
2001-05-23	12.06	12.06	11.85	11.88	206188
2001-05-24	11.88	11.99	11.87	11.89	848724
2001-05-25	11.89	12.00	11.76	11.95	1454476
2001-05-29	11.97	11.97	11.76	11.85	164004
2001-05-30	11.85	12.08	11.75	12.01	479874
2001-05-31	12.15	12.29	12.12	12.18	421493
2001-06-01	12.18	12.22	12.15	12.20	269632
2001-06-04	12.19	12.27	12.19	12.25	96177
2001-06-05	12.25	12.29	12.19	12.19	400572
2001-06-06	12.19	12.21	12.15	12.20	1191928
2001-06-07	12.20	12.37	12.20	12.36	663454
2001-06-08	12.36	12.42	12.30	12.42	246685
2001-06-11	12.45	12.45	12.25	12.25	251748
2001-06-12	12.16	12.34	12.16	12.29	795744
2001-06-13	12.33	12.34	12.19	12.20	216651
2001-06-14	12.21	12.37	12.21	12.36	370872
2001-06-15	12.34	12.34	12.16	12.30	1452451
2001-06-18	12.31	12.33	12.15	12.18	142408
2001-06-19	12.18	12.19	12.15	12.18	468061
2001-06-20	12.16	12.21	12.15	12.18	441065
2001-06-21	12.18	12.39	12.18	12.37	2002860
2001-06-22	12.37	12.37	12.12	12.22	949627
2001-06-25	12.22	12.31	12.16	12.27	874033
2001-06-26	12.27	12.59	12.25	12.45	544330
2001-06-27	12.52	12.71	12.45	12.66	650632
2001-06-28	12.74	12.89	12.67	12.86	453890
2001-06-29	12.87	13.32	12.87	13.29	859524
2001-07-02	13.26	13.26	12.76	12.78	910143
2001-07-03	12.85	12.90	12.80	12.82	165017
2001-07-05	12.82	12.89	12.68	12.68	342187
2001-07-06	12.68	12.68	12.49	12.49	256473
2001-07-09	12.49	12.76	12.39	12.74	530155
2001-07-10	12.74	12.74	12.64	12.65	372222
2001-07-11	12.65	12.65	12.37	12.56	1925916
2001-07-12	12.58	12.73	12.50	12.52	321266
2001-07-13	12.53	12.61	12.53	12.59	221376
2001-07-16	12.62	12.80	12.62	12.68	326325
2001-07-17	12.68	12.74	12.67	12.73	203826
2001-07-18	12.68	12.78	12.63	12.68	190663
2001-07-19	12.70	12.72	12.57	12.61	122158
2001-07-20	12.61	12.70	12.61	12.61	70189
2001-07-23	12.62	12.62	12.44	12.48	484936
2001-07-24	12.48	12.57	12.44	12.45	854124
2001-07-25	12.45	12.52	12.45	12.45	355350
2001-07-26	12.46	12.49	12.44	12.45	1052892
2001-07-27	12.45	12.50	12.44	12.45	1017120
2001-07-30	12.45	12.45	12.37	12.45	377284
2001-07-31	12.45	13.04	12.45	12.93	749172
2001-08-01	12.96	13.33	12.90	13.04	710363
2001-08-02	13.04	13.26	13.04	13.26	417777
2001-08-03	13.25	13.25	12.82	12.83	471099
2001-08-06	12.86	12.96	12.74	12.81	226776
2001-08-07	12.85	12.85	12.45	12.56	290219
2001-08-08	12.61	12.82	12.61	12.69	210238
2001-08-09	12.70	12.70	12.45	12.59	306078
2001-08-10	12.59	12.62	12.53	12.57	93814
2001-08-13	12.58	12.64	12.52	12.53	189651
2001-08-14	12.61	12.65	12.47	12.50	307766
2001-08-15	12.50	12.65	12.46	12.62	341512
2001-08-16	12.59	12.61	12.53	12.61	58714
2001-08-17	12.68	12.68	12.55	12.55	366487
2001-08-20	12.55	12.56	12.44	12.49	562889
2001-08-21	12.48	12.74	12.48	12.68	319241
2001-08-22	12.67	12.67	12.33	12.34	867283
2001-08-23	12.37	12.43	12.36	12.43	606423
2001-08-24	12.42	12.58	12.41	12.56	130599
2001-08-27	12.53	12.58	12.49	12.53	132958
2001-08-28	12.49	12.56	12.49	12.56	323287
2001-08-29	12.56	12.59	12.53	12.58	649957
2001-08-30	12.58	12.66	12.58	12.59	826115
2001-08-31	12.59	12.67	12.57	12.64	780219
2001-09-04	12.64	12.64	12.45	12.52	183579
2001-09-05	12.50	12.53	12.27	12.27	276382
2001-09-06	12.30	12.37	12.19	12.22	1076517
2001-09-07	12.19	12.19	12.00	12.12	836237
2001-09-10	12.12	12.12	11.96	12.10	419127
2001-09-17	12.74	13.32	12.42	12.45	2191839
2001-09-18	12.45	12.58	12.34	12.51	660420
2001-09-19	12.53	12.55	12.08	12.27	1107897
2001-09-20	12.27	12.27	12.00	12.18	1368086
2001-09-21	12.10	12.10	11.91	12.05	1297893
2001-09-24	12.05	12.25	12.00	12.10	797094
2001-09-25	12.15	12.30	11.97	12.15	674929
2001-09-26	12.16	12.21	11.93	12.02	436677
2001-09-27	12.02	12.03	11.78	12.03	728247
2001-09-28	12.09	12.40	12.05	12.28	5010018
2001-10-01	12.28	12.30	12.12	12.19	1338390
2001-10-02	12.18	12.21	11.85	11.86	786631
2001-10-03	11.85	12.28	11.62	12.20	749172
2001-10-04	12.19	12.25	11.97	12.14	361425
2001-10-05	12.15	12.15	11.97	11.99	416768
2001-10-08	12.00	12.00	11.89	11.94	205851
2001-10-09	11.90	12.00	11.81	11.88	604735
2001-10-10	11.85	11.90	11.76	11.90	638482
2001-10-11	11.93	12.15	11.91	12.08	366150
2001-10-12	12.10	12.10	11.84	11.94	206188
2001-10-15	11.97	12.06	11.84	11.92	153204
2001-10-16	11.90	12.16	11.87	12.12	465699
2001-10-17	12.12	12.32	12.06	12.25	749509
2001-10-18	12.25	12.43	12.19	12.22	189313
2001-10-19	12.24	12.24	12.07	12.20	361425
2001-10-22	12.20	12.20	12.00	12.01	291569
2001-10-23	12.08	12.30	12.03	12.19	217663
2001-10-24	12.27	12.27	12.09	12.21	164679
2001-10-25	12.18	12.18	12.06	12.10	124858
2001-10-26	12.12	12.24	12.12	12.18	401247
2001-10-29	12.24	12.28	12.22	12.22	193701
2001-10-30	12.22	12.36	12.19	12.33	347925
2001-10-31	12.33	12.33	11.41	11.57	4317202
2001-11-01	11.56	11.56	11.26	11.44	3882208
2001-11-02	11.42	11.93	11.41	11.85	1645818
2001-11-05	11.97	11.99	11.75	11.90	1956963
2001-11-06	11.85	11.94	11.81	11.91	838262
2001-11-07	11.91	12.03	11.85	12.00	454565
2001-11-08	12.03	12.10	11.99	12.02	1071451
2001-11-09	12.03	12.29	12.00	12.16	265582
2001-11-12	12.18	12.18	12.00	12.11	854462
2001-11-13	12.18	12.34	12.15	12.32	445115
2001-11-14	12.33	12.43	12.24	12.41	867958
2001-11-15	12.43	12.80	12.43	12.72	1255709
2001-11-16	12.68	12.74	12.52	12.55	236560
2001-11-19	12.82	12.89	12.67	12.74	1200700
2001-11-20	12.74	12.89	12.74	12.83	1059301
2001-11-21	12.83	12.83	12.73	12.74	645907
2001-11-23	12.76	12.96	12.76	12.94	52305
2001-11-26	12.94	12.94	12.62	12.74	867621
2001-11-27	12.74	12.78	12.57	12.71	329362
2001-11-28	12.74	12.86	12.74	12.85	216313
2001-11-29	12.82	12.83	12.74	12.82	236223
2001-11-30	12.82	12.89	12.74	12.83	461311
2001-12-03	12.82	12.92	12.80	12.88	736684
2001-12-04	12.89	13.07	12.82	13.04	405297
2001-12-05	13.11	13.44	13.11	13.36	694500
2001-12-06	13.33	13.51	13.23	13.51	472111
2001-12-07	13.51	13.54	13.42	13.52	348600
2001-12-10	13.51	13.51	13.29	13.31	327000
2001-12-11	13.36	13.38	13.23	13.31	272673
2001-12-12	13.23	13.30	13.15	13.20	162992
2001-12-13	13.19	13.27	12.90	12.96	607773
2001-12-14	12.89	13.06	12.76	12.89	883146
2001-12-17	12.92	13.04	12.92	13.01	168392
2001-12-18	13.01	13.01	12.87	12.92	961439
2001-12-19	12.92	13.01	12.92	12.95	207538
2001-12-20	12.96	13.07	12.90	13.02	494724
2001-12-21	13.04	13.15	12.96	13.13	426218
2001-12-24	13.05	13.05	12.89	13.03	158267
2001-12-26	13.03	13.20	13.03	13.11	126208
2001-12-27	13.11	13.19	13.05	13.14	320253
2001-12-28	13.14	13.14	12.98	13.07	294266
2001-12-31	12.99	13.18	12.98	12.98	649282
2002-01-02	12.98	13.11	12.98	13.11	433100
2002-01-03	13.07	13.22	12.97	13.19	426125
2002-01-04	13.22	13.43	13.13	13.39	237359
2002-01-07	13.42	13.56	13.33	13.37	443900
2002-01-08	13.37	13.38	13.23	13.31	181341
2002-01-09	13.31	14.21	13.31	14.19	959123
2002-01-10	14.19	14.33	14.11	14.18	787907
2002-01-11	14.21	14.36	14.14	14.24	771932
2002-01-14	14.23	14.24	14.11	14.18	289557
2002-01-15	14.22	14.33	14.20	14.29	547398
2002-01-16	14.29	14.45	14.25	14.26	250184
2002-01-17	14.26	14.45	14.22	14.40	524898
2002-01-18	14.22	14.25	14.14	14.22	343557
2002-01-22	14.20	14.29	14.16	14.16	318132
2002-01-23	14.13	14.13	13.96	13.99	449075
2002-01-24	13.99	14.05	13.97	13.98	294957
2002-01-25	13.99	14.00	13.72	14.00	679464
2002-01-28	14.00	14.17	13.93	14.10	933925
2002-01-29	14.07	14.22	14.02	14.22	440075
2002-01-30	14.18	14.36	14.07	14.24	274934
2002-01-31	14.22	14.45	14.18	14.25	922450
2002-02-01	14.22	14.26	14.09	14.22	284384
2002-02-04	14.22	14.22	13.92	14.09	788807
2002-02-05	14.05	14.05	13.65	13.67	629741
2002-02-06	13.56	13.56	13.29	13.38	994223
2002-02-07	13.29	13.36	13.21	13.32	564943
2002-02-08	13.27	13.29	13.02	13.24	795332
2002-02-11	13.24	13.70	13.24	13.67	465273
2002-02-12	13.56	13.65	13.36	13.58	195286
2002-02-13	13.67	13.67	13.26	13.28	395077
2002-02-14	13.28	13.38	13.22	13.30	223186
2002-02-15	13.33	13.65	13.31	13.61	447950
2002-02-19	13.61	13.61	13.32	13.38	468648
2002-02-20	13.42	13.51	13.23	13.49	393052
2002-02-21	13.47	13.47	13.31	13.33	205411
2002-02-22	13.38	13.51	13.31	13.41	414875
2002-02-25	13.41	13.65	13.41	13.56	346482
2002-02-26	13.58	13.67	13.49	13.54	250634
2002-02-27	13.56	14.22	13.53	13.86	738409
2002-02-28	13.86	14.23	13.86	14.21	1139789
2002-03-01	13.56	14.20	13.56	13.79	1088271
2002-03-04	13.93	14.59	13.76	14.09	1599669
2002-03-05	14.09	14.22	13.87	14.13	346707
2002-03-06	14.13	14.16	13.78	14.11	558418
2002-03-07	14.11	14.16	13.89	14.07	184041
2002-03-08	14.07	14.16	13.89	13.95	348507
2002-03-11	13.76	13.78	13.61	13.70	821657
2002-03-12	13.70	13.73	13.64	13.67	118566
2002-03-13	13.60	13.62	13.47	13.51	514773
2002-03-14	13.49	13.51	13.41	13.47	422975
2002-03-15	13.47	13.47	13.23	13.29	590591
2002-03-18	13.28	13.29	13.16	13.25	647739
2002-03-19	13.28	13.63	13.26	13.58	293157
2002-03-20	13.49	13.82	13.29	13.71	474948
2002-03-21	14.02	14.02	13.60	13.95	559543
2002-03-22	14.05	14.07	13.80	13.96	600716
2002-03-25	13.90	13.95	13.57	13.60	659214
2002-03-26	13.66	13.89	13.63	13.73	188316
2002-03-27	13.77	14.13	13.69	13.98	313407
2002-03-28	14.09	14.10	13.98	14.10	415550
2002-04-01	14.01	14.04	13.76	13.98	301482
2002-04-02	13.92	13.93	13.78	13.81	200236
2002-04-03	13.81	13.82	13.65	13.71	693864
2002-04-04	13.65	13.77	13.51	13.70	141516
2002-04-05	13.70	13.85	13.52	13.73	519498
2002-04-08	13.80	13.91	13.66	13.78	329157
2002-04-09	13.78	13.93	13.65	13.70	449975
2002-04-10	13.67	13.84	13.56	13.69	221611
2002-04-11	13.78	13.95	13.57	13.73	167391
2002-04-12	13.73	13.84	13.57	13.82	312957
2002-04-15	13.76	13.82	13.60	13.81	228359
2002-04-16	13.81	14.02	13.78	14.00	541098
2002-04-17	13.91	13.96	13.67	13.78	380002
2002-04-18	13.78	13.93	13.77	13.93	283934
2002-04-19	13.89	14.05	13.85	14.05	260534
2002-04-22	13.97	13.98	13.78	13.85	231959
2002-04-23	13.85	14.16	13.78	14.16	852480
2002-04-24	14.09	14.09	13.84	13.89	114291
2002-04-25	13.89	13.89	13.73	13.85	901305
2002-04-26	13.89	14.00	13.78	13.99	434900
2002-04-29	13.93	13.96	13.69	13.76	322407
2002-04-30	13.76	13.82	13.56	13.69	469773
2002-05-01	13.78	14.33	13.78	14.26	1683812
2002-05-02	14.26	14.35	14.13	14.17	526023
2002-05-03	14.18	14.22	14.00	14.10	350532
2002-05-06	14.22	14.22	13.93	13.97	575068
2002-05-07	14.05	14.05	13.77	13.78	282134
2002-05-08	13.89	14.07	13.86	14.04	738859
2002-05-09	14.21	14.44	14.00	14.22	1269387
2002-05-10	14.24	14.25	14.00	14.14	174141
2002-05-13	14.11	14.45	14.05	14.29	371007
2002-05-14	14.31	14.43	14.22	14.31	181791
2002-05-15	14.36	14.67	14.24	14.61	341757
2002-05-16	14.62	14.74	14.47	14.47	110241
2002-05-17	14.47	14.60	14.29	14.44	142416
2002-05-20	14.44	14.45	14.25	14.31	183816
2002-05-21	14.36	14.56	14.23	14.24	320157
2002-05-22	14.25	14.26	14.08	14.16	374607
2002-05-23	14.07	14.38	13.80	14.38	190566
2002-05-24	14.42	14.53	14.29	14.41	91568
2002-05-28	14.32	14.38	13.93	14.14	168966
2002-05-29	14.05	14.08	13.84	13.85	201586
2002-05-30	13.85	14.02	13.69	13.71	1002773
2002-05-31	13.77	13.93	13.71	13.78	335232
2002-06-03	13.87	13.97	13.87	13.89	328032
2002-06-04	13.80	13.82	13.38	13.62	1253412
2002-06-05	13.65	13.85	13.62	13.79	258509
2002-06-06	13.78	13.78	13.47	13.56	331407
2002-06-07	13.56	13.82	13.42	13.73	242984
2002-06-10	13.73	13.82	13.47	13.50	301257
2002-06-11	13.51	13.51	13.25	13.37	1074996
2002-06-12	13.36	13.49	12.93	13.44	2225810
2002-06-13	13.33	13.67	13.29	13.42	410375
2002-06-14	13.42	13.53	13.11	13.43	436700
2002-06-17	14.00	14.13	13.78	13.91	959123
2002-06-18	13.91	14.34	13.89	14.18	998498
2002-06-19	14.15	14.29	14.01	14.12	182016
2002-06-20	14.07	14.13	13.91	13.94	158841
2002-06-21	13.98	14.00	13.77	13.88	236459
2002-06-24	13.60	13.73	13.25	13.57	438050
2002-06-25	13.62	13.90	13.62	13.69	508023
2002-06-26	13.65	13.65	13.22	13.45	999173
2002-06-27	13.35	13.53	13.32	13.45	930775
2002-06-28	13.51	13.71	13.32	13.71	1005021
2002-07-01	13.91	13.91	13.36	13.47	641441
2002-07-02	13.47	13.47	12.56	12.58	3259633
2002-07-03	12.45	12.60	12.13	12.21	3886677
2002-07-05	12.25	12.65	12.25	12.60	672264
2002-07-08	12.60	12.87	12.60	12.73	720414
2002-07-09	12.73	12.85	12.38	12.45	466173
2002-07-10	12.45	12.59	12.00	12.11	730539
2002-07-11	12.16	12.42	11.92	12.42	977573
2002-07-12	12.45	12.65	12.31	12.56	1127864
2002-07-15	12.56	12.56	12.20	12.47	1218762
2002-07-16	12.45	12.47	12.04	12.22	1039896
2002-07-17	12.22	12.42	12.21	12.37	912555
2002-07-18	12.38	12.40	11.89	12.13	682614
2002-07-19	12.13	12.13	11.45	11.63	1404378
2002-07-22	11.56	11.56	10.58	11.15	2129742
2002-07-23	11.11	11.18	10.49	10.78	2169567
2002-07-24	10.56	11.27	10.10	11.27	2275308
2002-07-25	11.25	11.56	11.06	11.26	878355
2002-07-26	11.16	11.51	11.12	11.38	731214
2002-07-29	11.38	12.00	11.37	11.98	1271637
2002-07-30	12.05	12.31	11.85	12.20	809957
2002-07-31	12.20	13.22	12.20	13.22	1430028
2002-08-01	13.11	13.16	12.63	12.89	1247337
2002-08-02	12.89	12.89	12.44	12.70	1026396
2002-08-05	12.61	12.67	12.22	12.34	1004798
2002-08-06	12.34	12.71	12.00	12.56	1209537
2002-08-07	12.67	12.67	12.20	12.37	733239
2002-08-08	12.40	12.85	12.16	12.76	517023
2002-08-09	12.76	12.89	12.65	12.75	295407
2002-08-12	12.71	12.80	12.53	12.73	241859
2002-08-13	12.53	12.78	12.40	12.44	226334
2002-08-14	12.44	12.53	12.09	12.44	612191
2002-08-15	12.49	12.89	12.45	12.78	412400
2002-08-16	12.74	13.00	12.71	12.97	243884
2002-08-19	12.97	13.47	12.89	13.38	582493
2002-08-20	13.33	13.38	13.16	13.31	779807
2002-08-21	13.31	13.31	12.98	13.15	519048
2002-08-22	13.15	13.20	12.89	12.95	840555
2002-08-23	12.95	12.98	12.77	12.83	163566
2002-08-26	12.84	12.93	12.71	12.89	165141
2002-08-27	12.89	12.89	12.53	12.65	386527
2002-08-28	12.65	12.65	12.45	12.54	167841
2002-08-29	12.51	12.51	12.38	12.39	245234
2002-08-30	12.39	12.47	12.31	12.36	322857
2002-09-03	12.33	12.43	11.85	11.95	729414
2002-09-04	11.95	12.21	11.94	12.19	623216
2002-09-05	12.11	12.11	11.68	11.72	618716
2002-09-06	11.74	11.89	11.71	11.77	485748
2002-09-09	11.77	11.82	11.62	11.77	439175
2002-09-10	11.78	11.85	11.77	11.83	605441
2002-09-11	11.84	11.87	11.72	11.75	496548
2002-09-12	11.77	11.78	11.50	11.53	274934
2002-09-13	11.53	11.71	11.53	11.58	451775
2002-09-16	11.60	11.74	11.51	11.56	223861
2002-09-17	11.67	11.71	11.47	11.47	538173
2002-09-18	11.43	11.47	11.42	11.45	593966
2002-09-19	11.38	11.44	11.33	11.33	405200
2002-09-20	11.38	11.44	11.29	11.30	299232
2002-09-23	11.20	11.40	11.11	11.20	440300
2002-09-24	11.23	11.23	10.89	10.93	984098
2002-09-25	10.93	11.29	10.93	11.25	515223
2002-09-26	11.31	11.73	11.30	11.58	951923
2002-09-27	11.42	11.42	11.07	11.18	1671662
2002-09-30	11.18	11.18	10.69	11.11	1799235
2002-10-01	11.16	11.35	10.84	11.29	1327655
2002-10-02	11.29	11.29	10.84	10.89	541773
2002-10-03	10.84	10.88	10.53	10.53	1322930
2002-10-04	10.49	10.50	9.71	9.77	4331934
2002-10-07	9.72	9.82	8.95	9.52	2745083
2002-10-08	9.75	10.22	9.60	10.13	1911501
2002-10-09	10.14	10.22	10.00	10.22	1201887
2002-10-10	10.20	10.53	10.18	10.53	1020771
2002-10-11	10.60	11.13	10.49	10.82	639641
2002-10-14	10.82	11.00	10.72	10.88	635591
2002-10-15	11.16	11.56	11.12	11.25	729864
2002-10-16	11.26	11.41	10.76	11.01	584293
2002-10-17	11.45	11.69	11.22	11.42	1187487
2002-10-18	11.42	11.50	11.20	11.40	370332
2002-10-21	11.40	11.69	11.20	11.68	456950
2002-10-22	11.57	11.73	11.48	11.67	527823
2002-10-23	11.65	11.82	11.45	11.82	704214
2002-10-24	11.78	11.93	11.65	11.79	338607
2002-10-25	11.79	12.07	11.67	12.05	566068
2002-10-28	12.03	12.03	11.61	11.76	666639
2002-10-29	11.76	11.76	11.51	11.62	349182
2002-10-30	11.86	12.27	11.73	11.78	1705862
2002-10-31	11.89	12.54	11.89	12.54	1320005
2002-11-01	12.54	13.06	12.45	12.98	1421703
2002-11-04	13.05	13.20	12.93	13.04	1386153
2002-11-05	12.98	13.16	12.84	13.16	485973
2002-11-06	13.18	13.56	13.16	13.46	450200
2002-11-07	13.40	13.40	13.18	13.29	409475
2002-11-08	13.24	13.28	13.07	13.20	670464
2002-11-11	13.12	13.17	12.67	12.75	992423
2002-11-12	12.80	13.11	12.78	13.05	419600
2002-11-13	13.00	13.09	12.88	13.07	348732
2002-11-14	13.07	15.11	13.07	14.71	6800283
2002-11-15	14.72	15.01	14.42	14.89	3079192
2002-11-18	15.00	15.00	14.53	14.58	749434
2002-11-19	14.53	14.66	14.36	14.43	639641
2002-11-20	14.45	14.85	14.45	14.83	514098
2002-11-21	14.89	15.07	14.42	14.91	1554444
2002-11-22	14.80	15.20	14.71	14.88	1128089
2002-11-25	14.88	14.88	14.45	14.51	1009071
2002-11-26	14.55	14.55	14.39	14.39	760909
2002-11-27	14.40	14.78	14.25	14.67	870030
2002-11-29	14.69	14.71	14.56	14.71	200011
2002-12-02	14.71	14.73	14.25	14.41	832905
2002-12-03	14.41	14.41	13.68	13.96	1000973
2002-12-04	13.96	14.16	13.83	13.88	1627794
2002-12-05	13.98	13.98	13.78	13.82	712314
2002-12-06	13.83	14.24	13.82	14.03	807482
2002-12-09	13.96	14.05	13.96	14.00	761134
2002-12-10	13.96	14.17	13.96	14.11	328032
2002-12-11	14.13	14.17	13.91	14.03	333432
2002-12-12	14.11	14.13	13.94	14.00	364257
2002-12-13	13.96	14.09	13.89	13.96	469773
2002-12-16	14.02	14.12	13.80	14.12	600491
2002-12-17	14.22	14.51	14.16	14.23	493623
2002-12-18	14.18	14.18	13.91	14.05	239834
2002-12-19	14.05	14.23	13.85	13.85	567868
2002-12-20	13.82	14.22	13.82	14.11	338832
2002-12-23	14.05	14.17	14.05	14.11	296757
2002-12-24	14.11	14.18	14.05	14.11	168966
2002-12-26	14.13	14.22	14.09	14.22	181116
2002-12-27	14.20	14.20	13.83	13.89	792407
2002-12-30	13.89	14.25	13.89	14.24	657864
2002-12-31	14.35	14.89	14.34	14.67	1276582
2003-01-02	14.76	14.82	14.53	14.78	759559
2003-01-03	14.71	14.97	14.71	14.79	418025
2003-01-06	14.78	14.78	14.63	14.73	979823
2003-01-07	14.76	14.89	14.76	14.85	671364
2003-01-08	14.89	15.09	14.76	15.01	1027971
2003-01-09	15.01	15.27	15.01	15.21	616241
2003-01-10	15.21	15.43	15.07	15.11	466173
2003-01-13	15.11	15.14	14.89	14.98	227234
2003-01-14	15.05	15.05	14.75	14.96	613091
2003-01-15	14.96	15.02	14.80	14.97	418475
2003-01-16	14.98	15.05	14.62	14.75	507348
2003-01-17	14.71	14.88	14.57	14.76	377752
2003-01-21	14.67	14.76	14.41	14.45	615791
2003-01-22	14.36	14.45	14.27	14.40	612416
2003-01-23	14.40	14.62	14.40	14.41	430625
2003-01-24	14.36	14.49	14.31	14.40	789257
2003-01-27	14.33	14.38	14.01	14.01	422750
2003-01-28	13.98	14.17	13.93	14.09	477423
2003-01-29	14.09	14.22	13.82	14.05	747409
2003-01-30	14.09	14.09	13.85	13.86	284834
2003-01-31	13.87	14.12	13.86	14.09	536823
2003-02-03	14.09	14.41	14.07	14.33	701964
2003-02-04	14.27	14.27	14.05	14.18	759109
2003-02-05	14.27	14.31	14.01	14.05	410375
2003-02-06	14.00	14.01	13.73	13.80	485073
2003-02-07	13.83	13.86	13.66	13.82	318132
2003-02-10	13.80	13.91	13.77	13.91	211036
2003-02-11	13.89	14.21	13.89	14.00	530298
2003-02-12	14.00	14.00	13.75	13.87	355932
2003-02-13	13.82	13.87	13.44	13.87	1007721
2003-02-14	13.87	14.29	13.78	14.27	959348
2003-02-18	14.27	14.41	14.27	14.36	328257
2003-02-19	14.40	14.43	14.29	14.35	353232
2003-02-20	14.32	14.33	14.07	14.15	411275
2003-02-21	14.17	15.11	14.05	14.87	1272987
2003-02-24	14.76	14.76	14.58	14.67	693414
2003-02-25	14.78	14.85	14.62	14.84	541773
2003-02-26	14.84	14.91	14.65	14.81	444575
2003-02-27	14.89	15.22	14.85	14.97	1020096
2003-02-28	14.97	15.67	14.97	15.65	1511021
2003-03-03	15.78	15.89	15.47	15.48	1059696
2003-03-04	15.48	15.56	15.41	15.42	476073
2003-03-05	15.33	15.50	15.31	15.49	374157
2003-03-06	15.49	15.50	15.25	15.44	510948
2003-03-07	15.38	15.53	15.27	15.47	1119766
2003-03-10	15.47	15.53	15.29	15.45	716589
2003-03-11	15.38	15.47	15.13	15.22	659439
2003-03-12	15.22	15.28	14.96	15.28	571918
2003-03-13	15.56	15.78	15.38	15.78	1014021
2003-03-14	15.89	15.89	15.72	15.86	1210212
2003-03-17	16.00	16.96	15.96	16.83	3004722
2003-03-18	17.16	17.16	16.86	17.02	2465424
2003-03-19	17.02	17.03	16.56	16.81	1004348
2003-03-20	16.85	17.10	16.69	17.10	1355555
2003-03-21	17.11	17.55	17.09	17.49	1457023
2003-03-24	17.38	17.38	16.83	16.89	2084519
2003-03-25	16.89	17.51	16.85	17.33	1860878
2003-03-26	17.35	17.35	17.00	17.29	1541621
2003-03-27	17.18	17.18	16.95	17.07	686889
2003-03-28	17.07	17.17	16.91	17.11	856530
2003-03-31	17.11	17.16	16.78	17.00	777782
2003-04-01	17.00	17.18	16.81	17.13	1048671
2003-04-02	17.40	17.49	17.30	17.33	1355780
2003-04-03	17.33	17.33	17.08	17.20	683289
2003-04-04	17.25	17.26	17.05	17.18	571243
2003-04-07	17.40	17.51	17.20	17.20	882180
2003-04-08	17.21	17.21	17.04	17.11	780482
2003-04-09	17.20	17.20	16.76	16.81	916825
2003-04-10	16.87	16.88	16.58	16.78	533673
2003-04-11	16.77	17.00	16.60	16.75	934825
2003-04-14	16.69	17.11	16.68	17.09	726039
2003-04-15	17.09	17.33	17.08	17.29	484623
2003-04-16	17.29	17.33	17.08	17.25	687564
2003-04-17	17.23	17.41	17.23	17.37	1073421
2003-04-21	17.37	17.40	17.27	17.35	916150
2003-04-22	17.35	17.72	17.35	17.63	6254460
2003-04-23	17.69	17.96	17.66	17.92	1247787
2003-04-24	17.88	18.01	17.72	17.87	940900
2003-04-25	17.85	17.85	17.35	17.47	960698
2003-04-28	17.53	17.98	17.53	17.85	1328555
2003-04-29	17.87	18.06	17.82	17.87	681039
2003-04-30	17.87	17.90	17.51	17.71	2093292
2003-05-01	17.71	17.71	16.58	16.73	2888406
2003-05-02	16.80	16.98	16.31	16.80	1650064
2003-05-05	16.80	16.91	16.62	16.71	944950
2003-05-06	16.71	16.78	16.56	16.66	1261737
2003-05-07	16.69	16.87	16.61	16.79	904905
2003-05-08	16.76	16.76	16.45	16.49	395077
2003-05-09	16.56	16.73	16.45	16.67	517923
2003-05-12	16.82	16.85	16.60	16.71	732339
2003-05-13	16.73	17.17	16.71	16.98	727389
2003-05-14	17.05	17.26	17.04	17.20	613541
2003-05-15	17.11	17.29	17.05	17.27	769007
2003-05-16	17.31	17.71	17.25	17.71	877905
2003-05-19	17.60	17.60	17.01	17.03	1412028
2003-05-20	17.07	17.10	16.80	16.87	400252
2003-05-21	16.87	16.87	16.56	16.72	686214
2003-05-22	16.89	17.32	16.82	17.32	761134
2003-05-23	17.29	17.49	17.22	17.39	845280
2003-05-27	17.36	17.60	17.33	17.36	741784
2003-05-28	17.33	17.48	17.33	17.40	611966
2003-05-29	17.45	17.51	17.32	17.32	294282
2003-05-30	17.32	17.67	17.32	17.56	947423
2003-06-02	17.58	17.73	17.48	17.48	1094571
2003-06-03	17.48	17.53	17.29	17.41	504648
2003-06-04	17.38	17.73	17.38	17.70	574168
2003-06-05	17.65	17.78	17.61	17.65	967673
2003-06-06	17.71	17.86	17.33	17.37	803657
2003-06-09	17.33	17.33	17.13	17.24	420050
2003-06-10	17.25	17.33	17.18	17.33	466623
2003-06-11	17.27	17.38	17.27	17.33	380002
2003-06-12	17.27	17.54	17.27	17.40	413975
2003-06-13	17.40	17.42	17.27	17.33	819857
2003-06-16	17.34	17.36	17.27	17.33	541548
2003-06-17	17.33	17.55	17.32	17.38	558868
2003-06-18	17.38	17.38	17.05	17.16	711414
2003-06-19	17.20	17.37	17.04	17.05	335682
2003-06-20	17.05	17.08	16.91	16.97	360657
2003-06-23	16.88	16.89	16.76	16.80	523323
2003-06-24	16.73	16.75	16.64	16.69	429500
2003-06-25	16.69	16.85	16.49	16.49	510273
2003-06-26	16.49	16.82	16.49	16.71	285282
2003-06-27	16.78	16.83	16.56	16.65	313182
2003-06-30	16.45	16.49	16.28	16.49	1048446
2003-07-01	16.49	16.71	16.42	16.71	794432
2003-07-02	16.78	17.13	16.65	17.13	660789
2003-07-03	17.00	17.10	16.89	17.10	368757
2003-07-07	17.13	17.26	17.10	17.18	445025
2003-07-08	17.18	17.34	17.07	17.34	472248
2003-07-09	17.36	17.36	17.02	17.28	263684
2003-07-10	17.26	17.26	16.85	17.03	461225
2003-07-11	16.93	16.96	16.72	16.85	429275
2003-07-14	16.94	17.18	16.94	17.11	623666
2003-07-15	17.18	17.18	16.97	17.16	716364
2003-07-16	17.16	17.33	17.15	17.33	413525
2003-07-17	17.56	17.60	17.17	17.25	639416
2003-07-18	17.21	17.24	17.03	17.17	408800
2003-07-21	17.20	17.20	16.97	17.09	253109
2003-07-22	17.07	17.18	17.00	17.13	211036
2003-07-23	17.12	17.38	17.11	17.36	247484
2003-07-24	17.44	17.44	17.25	17.33	194841
2003-07-25	17.36	17.57	17.34	17.52	503298
2003-07-28	17.58	17.75	17.56	17.63	337932
2003-07-29	17.60	17.61	17.34	17.46	543798
2003-07-30	17.51	17.59	17.23	17.40	535248
2003-07-31	17.11	17.12	15.99	16.27	3159740
2003-08-01	16.22	16.26	15.78	15.94	1312580
2003-08-04	16.00	16.23	15.35	16.11	2217935
2003-08-05	16.16	16.45	16.11	16.16	1490546
2003-08-06	16.16	16.45	15.98	16.45	1191987
2003-08-07	16.40	16.43	16.05	16.43	651564
2003-08-08	16.38	16.39	16.22	16.27	401602
2003-08-11	16.28	16.46	16.23	16.35	446600
2003-08-12	16.35	16.49	16.35	16.44	653364
2003-08-13	16.45	16.59	16.45	16.48	305757
2003-08-14	16.39	16.64	16.37	16.61	335007
2003-08-15	16.61	16.85	16.61	16.82	230159
2003-08-18	16.82	16.82	16.59	16.67	519723
2003-08-19	16.67	16.70	16.52	16.67	407675
2003-08-20	16.67	16.81	16.64	16.65	297882
2003-08-21	16.71	16.78	16.60	16.68	275834
2003-08-22	16.71	16.76	16.53	16.62	385852
2003-08-25	16.62	16.62	16.40	16.44	306207
2003-08-26	16.43	16.45	16.25	16.43	363132
2003-08-27	16.43	16.47	16.33	16.45	1139564
2003-08-28	16.45	16.47	16.40	16.41	727614
2003-08-29	16.49	16.49	16.35	16.45	629291
2003-09-02	16.40	16.46	16.19	16.42	1711937
2003-09-03	16.42	16.50	16.27	16.37	542448
2003-09-04	16.31	16.45	16.31	16.36	478773
2003-09-05	16.41	16.41	16.21	16.25	488448
2003-09-08	16.16	16.30	16.05	16.13	872955
2003-09-09	16.09	16.11	15.73	15.89	2033669
2003-09-10	15.89	15.92	15.45	15.49	2338308
2003-09-11	15.49	15.51	14.92	15.37	2975024
2003-09-12	15.33	15.56	15.13	15.53	823907
2003-09-15	15.56	15.77	15.56	15.73	870255
2003-09-16	15.78	15.82	15.48	15.69	786107
2003-09-17	15.62	15.68	15.51	15.51	986798
2003-09-18	15.58	15.58	15.27	15.44	1474123
2003-09-19	15.44	15.94	15.23	15.89	2179687
2003-09-22	16.00	16.00	15.69	15.78	1824655
2003-09-23	15.71	16.18	15.68	16.18	2293533
2003-09-24	16.18	16.18	16.00	16.07	1486946
2003-09-25	16.18	16.22	16.07	16.12	1484248
2003-09-26	16.17	16.17	15.83	15.99	726939
2003-09-29	15.78	16.22	15.78	16.07	887355
2003-09-30	16.11	16.11	15.93	15.96	703089
2003-10-01	16.01	16.18	15.96	16.13	868455
2003-10-02	16.05	16.21	16.03	16.18	692064
2003-10-03	16.17	16.32	16.09	16.13	1046421
2003-10-06	16.13	16.20	16.05	16.10	1026621
2003-10-07	16.11	16.25	16.04	16.22	874305
2003-10-08	16.20	16.22	16.00	16.10	560443
2003-10-09	16.10	16.27	15.91	15.97	2157417
2003-10-10	15.97	15.97	15.78	15.90	972398
2003-10-13	15.93	16.23	15.93	16.07	427475
2003-10-14	16.07	16.07	15.87	15.99	1158239
2003-10-15	16.05	16.05	15.82	15.91	747859
2003-10-16	15.91	15.98	15.88	15.95	722439
2003-10-17	15.95	15.95	15.51	15.56	915025
2003-10-20	15.56	15.76	15.46	15.76	606341
2003-10-21	15.67	15.85	15.63	15.78	381127
2003-10-22	16.22	16.29	15.89	16.13	1427778
2003-10-23	16.20	16.20	16.02	16.13	327357
2003-10-24	16.16	16.51	16.14	16.51	886005
2003-10-27	16.60	16.65	16.30	16.37	788807
2003-10-28	16.36	16.60	16.35	16.41	557293
2003-10-29	16.11	17.20	15.87	16.96	1900478
2003-10-30	17.02	17.10	16.69	16.85	1048896
2003-10-31	16.89	17.00	16.73	17.00	682389
2003-11-03	17.00	17.00	16.74	16.90	692739
2003-11-04	16.89	16.89	16.51	16.52	1085571
2003-11-05	16.52	16.53	16.34	16.45	1266687
2003-11-06	16.51	16.52	16.41	16.45	513198
2003-11-07	16.45	16.54	16.36	16.49	996023
2003-11-10	16.53	16.56	16.41	16.47	815807
2003-11-11	16.51	16.52	16.31	16.40	927400
2003-11-12	16.51	16.62	16.33	16.62	411950
2003-11-13	16.62	16.65	16.41	16.50	326907
2003-11-14	16.45	16.59	16.45	16.52	385627
2003-11-17	16.44	16.44	16.11	16.27	1122241
2003-11-18	16.20	16.33	16.13	16.22	823232
2003-11-19	16.29	16.45	16.16	16.40	294282
2003-11-20	16.42	16.65	16.31	16.49	1210437
2003-11-21	16.57	16.65	16.48	16.53	276059
2003-11-24	16.58	16.60	16.22	16.37	696114
2003-11-25	16.37	16.43	16.18	16.37	587891
2003-11-26	16.31	16.45	16.27	16.42	364932
2003-11-28	16.42	16.42	16.34	16.36	151641
2003-12-01	16.33	16.50	16.33	16.46	1239912
2003-12-02	16.62	16.89	16.51	16.79	560668
2003-12-03	16.78	16.90	16.76	16.86	671364
2003-12-04	16.86	17.39	16.76	17.36	1633869
2003-12-05	17.33	17.33	17.13	17.24	516123
2003-12-08	17.16	17.18	17.07	17.18	568093
2003-12-09	17.18	17.24	17.12	17.22	614216
2003-12-10	17.25	17.31	17.18	17.25	1389303
2003-12-11	17.40	17.60	17.32	17.52	570793
2003-12-12	17.51	17.69	17.38	17.66	417800
2003-12-15	17.78	17.82	17.59	17.60	593516
2003-12-16	17.55	17.57	17.28	17.33	395302
2003-12-17	17.29	17.37	17.12	17.34	491823
2003-12-18	17.34	17.37	17.23	17.34	413525
2003-12-19	17.40	17.40	17.12	17.27	742909
2003-12-22	17.33	17.76	17.25	17.76	422750
2003-12-23	17.69	17.69	17.53	17.61	474048
2003-12-24	17.77	17.85	17.63	17.76	211936
2003-12-26	17.69	17.78	17.64	17.69	175941
2003-12-29	17.69	17.74	17.60	17.65	654714
2003-12-30	17.67	17.69	17.56	17.66	296757
2003-12-31	17.67	17.73	17.57	17.57	748084
2004-01-02	17.22	17.47	17.22	17.43	645939
2004-01-05	17.38	17.58	17.38	17.58	560443
2004-01-06	17.58	19.56	17.56	19.54	2651715
2004-01-07	19.43	19.43	18.56	18.67	1801260
2004-01-08	18.62	19.05	18.40	19.00	596441
2004-01-09	19.00	19.00	18.57	18.67	634916
2004-01-12	18.58	18.58	18.22	18.55	885330
2004-01-13	18.60	18.66	18.49	18.59	296757
2004-01-14	18.53	18.64	18.45	18.49	720639
2004-01-15	18.49	18.49	18.29	18.36	316782
2004-01-16	18.36	18.42	18.29	18.40	385402
2004-01-20	18.40	18.43	18.31	18.35	426575
2004-01-21	18.35	18.35	18.25	18.31	602066
2004-01-22	18.29	18.39	18.18	18.38	602291
2004-01-23	18.31	18.45	18.24	18.31	690714
2004-01-26	18.27	18.40	18.23	18.40	229259
2004-01-27	18.51	18.76	18.36	18.41	561568
2004-01-28	18.42	18.45	18.19	18.26	749434
2004-01-29	18.37	18.45	18.20	18.20	612416
2004-01-30	18.25	18.72	18.21	18.50	371232
2004-02-02	18.59	18.63	18.22	18.23	655389
2004-02-03	18.41	18.41	18.22	18.22	288432
2004-02-04	18.23	18.32	18.21	18.21	284834
2004-02-05	18.25	18.50	18.15	18.42	387652
2004-02-06	18.40	18.64	18.39	18.56	156816
2004-02-09	18.60	18.82	18.57	18.73	344907
2004-02-10	18.73	18.89	18.67	18.87	360432
2004-02-11	18.98	19.47	18.96	19.40	842130
2004-02-12	19.38	19.38	19.17	19.29	459425
2004-02-13	19.29	19.43	19.18	19.37	488223
2004-02-17	19.45	19.57	19.33	19.49	371457
2004-02-18	19.58	19.80	19.54	19.67	535473
2004-02-19	19.71	19.80	19.41	19.45	441650
2004-02-20	19.39	19.39	18.81	19.11	384277
2004-02-23	19.04	19.05	18.33	18.49	698814
2004-02-24	18.38	18.58	18.33	18.42	285057
2004-02-25	18.40	18.59	18.40	18.51	321507
2004-02-26	18.73	20.25	18.73	19.65	2593892
2004-02-27	19.76	20.06	19.76	19.93	1162964
2004-03-01	20.20	20.33	20.02	20.10	1636789
2004-03-02	19.97	20.31	19.93	20.09	952598
2004-03-03	20.10	20.18	19.95	20.03	593741
2004-03-04	20.13	20.36	20.12	20.25	886455
2004-03-05	20.49	20.50	20.27	20.29	978023
2004-03-08	20.41	20.41	20.29	20.30	389902
2004-03-09	20.30	20.30	19.88	19.97	461225
2004-03-10	19.97	20.05	19.84	19.87	451100
2004-03-11	19.87	19.98	19.73	19.82	496323
2004-03-12	19.91	20.00	19.85	19.89	470898
2004-03-15	19.99	20.03	19.88	19.97	496548
2004-03-16	20.02	20.04	19.65	19.85	340632
2004-03-17	19.89	20.17	19.88	20.05	532773
2004-03-18	20.07	20.07	19.94	20.00	825255
2004-03-19	20.00	20.04	19.89	19.89	716364
2004-03-22	19.98	19.98	19.69	19.73	950573
2004-03-23	19.78	19.86	19.63	19.66	425900
2004-03-24	19.66	19.66	19.33	19.45	925150
2004-03-25	19.45	19.62	19.45	19.56	1078596
2004-03-26	19.53	19.61	19.49	19.55	492273
2004-03-29	19.62	19.75	19.49	19.61	337932
2004-03-30	19.61	19.72	19.57	19.65	420275
2004-03-31	19.76	19.85	19.60	19.84	391702
2004-04-01	19.87	19.93	19.80	19.82	892980
2004-04-02	19.93	19.99	19.82	19.91	1162064
2004-04-05	19.90	19.91	19.82	19.82	556168
2004-04-06	19.85	19.85	19.50	19.56	847530
2004-04-07	19.56	19.56	19.37	19.37	704664
2004-04-08	19.49	19.68	19.49	19.65	693864
2004-04-12	19.65	19.76	19.53	19.60	250634
2004-04-13	19.65	19.65	19.31	19.37	261434
2004-04-14	19.37	19.37	19.09	19.16	280559
2004-04-15	19.11	19.11	18.85	18.89	851805
2004-04-16	18.89	19.58	18.64	19.44	1159139
2004-04-19	19.40	19.42	19.21	19.42	272909
2004-04-20	19.38	19.42	19.16	19.27	562243
2004-04-21	19.36	19.52	19.26	19.49	454025
2004-04-22	19.49	19.60	19.32	19.58	940450
2004-04-23	19.65	19.66	19.42	19.58	310482
2004-04-26	19.53	19.53	19.35	19.45	394627
2004-04-27	19.45	19.68	19.40	19.46	387652
2004-04-28	19.45	19.56	19.38	19.40	597566
2004-04-29	19.67	20.60	19.67	20.05	1708787
2004-04-30	20.33	20.39	19.96	20.23	668439
2004-05-03	20.27	20.36	20.09	20.28	757759
2004-05-04	20.28	20.29	20.03	20.11	391927
2004-05-05	20.13	20.19	19.94	19.99	240734
2004-05-06	19.96	20.09	19.85	20.05	219361
2004-05-07	20.05	20.05	19.83	19.96	520623
2004-05-10	20.82	20.82	19.53	19.64	448850
2004-05-11	19.82	19.84	19.42	19.65	739984
2004-05-12	19.69	19.69	19.29	19.46	461000
2004-05-13	19.47	19.58	19.34	19.34	302382
2004-05-14	19.36	19.36	19.01	19.03	868230
2004-05-17	18.94	18.98	18.76	18.93	643916
2004-05-18	18.89	19.13	18.89	19.00	512523
2004-05-19	19.09	19.31	19.01	19.05	469548
2004-05-20	19.02	19.07	18.94	19.05	328932
2004-05-21	19.31	19.33	19.17	19.17	382702
2004-05-24	19.20	19.48	19.07	19.18	339282
2004-05-25	19.11	19.47	19.05	19.43	202936
2004-05-26	19.43	19.59	19.42	19.56	262559
2004-05-27	19.62	19.75	19.49	19.54	436925
2004-05-28	19.65	19.77	19.62	19.68	291132
2004-06-01	19.76	19.79	19.64	19.76	339507
2004-06-02	19.82	20.02	19.72	20.02	417575
2004-06-03	20.11	20.11	19.90	19.97	420050
2004-06-04	19.99	20.05	19.86	20.00	278309
2004-06-07	20.13	20.22	20.09	20.21	329607
2004-06-08	20.16	20.64	20.16	20.59	637841
2004-06-09	20.70	20.85	20.62	20.71	685089
2004-06-10	20.77	20.87	20.67	20.69	710289
2004-06-14	20.69	20.75	20.47	20.56	541098
2004-06-15	20.51	20.84	20.47	20.67	559093
2004-06-16	20.76	20.96	20.74	20.81	419825
2004-06-17	20.89	21.15	20.77	21.07	459200
2004-06-18	21.07	21.16	20.96	21.03	354807
2004-06-21	21.19	21.85	21.16	21.36	1228887
2004-06-22	21.36	21.53	21.20	21.27	519498
2004-06-23	21.33	21.42	21.26	21.27	372132
2004-06-24	21.27	21.36	21.16	21.16	450650
2004-06-25	21.22	21.49	21.15	21.45	620291
2004-06-28	21.38	21.58	21.29	21.38	553473
2004-06-29	21.31	21.45	21.05	21.10	472698
2004-06-30	21.11	21.48	20.98	21.45	659664
2004-07-01	21.45	21.60	21.04	21.12	500997
2004-07-02	21.25	21.25	21.01	21.10	300297
2004-07-06	21.10	21.65	21.09	21.41	1083897
2004-07-07	21.83	22.07	21.65	21.71	1216647
2004-07-08	21.87	21.87	21.26	21.31	938847
2004-07-09	21.57	21.59	21.08	21.25	809247
2004-07-12	21.08	21.23	20.98	21.00	516897
2004-07-13	21.10	21.25	20.83	20.90	277497
2004-07-14	20.81	21.41	20.74	21.18	537597
2004-07-15	21.10	21.41	21.06	21.23	278247
2004-07-16	21.33	21.47	21.23	21.25	320400
2004-07-19	21.45	21.45	21.19	21.24	523197
2004-07-20	21.41	21.43	21.08	21.40	874197
2004-07-21	21.57	21.60	21.27	21.37	335997
2004-07-22	21.33	21.37	21.06	21.25	398847
2004-07-23	21.52	21.97	21.27	21.89	1223550
2004-07-26	22.00	22.39	21.97	22.15	1061550
2004-07-27	22.17	22.28	22.07	22.15	884097
2004-07-28	22.15	22.15	21.48	21.64	742950
2004-07-29	21.65	21.73	21.39	21.55	833400
2004-07-30	21.56	21.63	21.39	21.51	285447
2004-08-02	21.51	21.79	21.23	21.79	500097
2004-08-03	21.62	21.63	21.25	21.34	378297
2004-08-04	21.17	21.39	21.01	21.23	790200
2004-08-05	21.13	21.19	20.70	20.74	307800
2004-08-06	20.67	20.71	20.38	20.51	452397
2004-08-09	20.51	20.61	20.14	20.35	392247
2004-08-10	20.27	20.72	20.27	20.72	236547
2004-08-11	20.79	21.07	20.72	20.83	414900
2004-08-12	20.83	20.83	20.55	20.72	422397
2004-08-13	20.72	20.73	20.57	20.73	242550
2004-08-16	20.80	21.00	20.76	20.90	263847
2004-08-17	20.89	20.89	20.45	20.49	484347
2004-08-18	20.52	20.79	20.43	20.67	308397
2004-08-19	20.67	20.70	20.53	20.58	278847
2004-08-20	20.51	20.61	20.30	20.53	627147
2004-08-23	20.70	20.75	20.53	20.60	289497
2004-08-24	20.60	20.66	20.44	20.59	253497
2004-08-25	20.66	20.70	20.43	20.58	264150
2004-08-26	20.57	20.81	20.57	20.67	961047
2004-08-27	20.67	20.67	20.62	20.67	159147
2004-08-30	20.73	20.75	20.64	20.65	249300
2004-08-31	20.63	20.71	20.50	20.55	263700
2004-09-01	20.56	20.67	20.48	20.63	569700
2004-09-02	20.63	20.99	20.63	20.89	193050
2004-09-03	20.76	20.92	20.61	20.64	713997
2004-09-07	20.67	20.89	20.57	20.87	419097
2004-09-08	20.73	20.92	20.65	20.85	347697
2004-09-09	20.87	21.10	20.80	20.84	582447
2004-09-10	20.91	21.27	20.87	21.20	328347
2004-09-13	21.27	21.63	21.13	21.54	600750
2004-09-14	21.43	22.14	21.37	22.03	1145547
2004-09-15	22.03	22.61	21.89	22.35	1503450
2004-09-16	22.33	22.63	22.17	22.18	643347
2004-09-17	22.18	22.26	22.06	22.08	518997
2004-09-20	22.09	22.13	22.00	22.05	339750
2004-09-21	22.13	22.47	22.13	22.33	1443447
2004-09-22	22.34	22.54	22.17	22.27	1213200
2004-09-23	21.97	22.39	21.97	22.31	640947
2004-09-24	22.37	22.37	22.25	22.33	724197
2004-09-27	22.33	22.33	22.12	22.20	882900
2004-09-28	22.10	22.23	22.08	22.18	582597
2004-09-29	22.10	22.37	22.07	22.29	472050
2004-09-30	22.30	22.57	22.27	22.57	408447
2004-10-01	22.53	22.57	22.37	22.51	726750
2004-10-04	22.50	23.33	22.17	22.59	1085850
2004-10-05	22.58	23.27	22.53	23.21	1100250
2004-10-06	23.17	23.17	22.83	23.15	620247
2004-10-07	23.14	23.19	22.95	22.99	462897
2004-10-08	22.93	23.02	22.66	22.66	1057050
2004-10-11	22.43	22.88	22.43	22.67	270597
2004-10-12	22.60	22.97	22.51	22.80	4235547
2004-10-13	22.77	22.87	22.55	22.61	1815597
2004-10-14	22.57	22.63	22.37	22.40	340497
2004-10-15	22.35	22.71	22.35	22.51	383997
2004-10-18	22.35	22.99	22.34	22.92	548397
2004-10-19	22.85	23.12	22.84	22.91	486597
2004-10-20	22.87	22.87	22.57	22.67	565947
2004-10-21	22.66	22.73	22.49	22.59	450000
2004-10-22	22.65	22.69	22.47	22.47	327600
2004-10-25	22.35	22.77	22.35	22.72	706797
2004-10-26	22.73	23.16	22.63	23.05	819900
2004-10-27	23.00	23.39	22.96	23.37	937047
2004-10-28	20.87	22.93	20.87	22.10	4312800
2004-10-29	22.11	22.11	21.47	22.03	1467450
2004-11-01	22.03	22.07	21.58	21.77	768297
2004-11-02	21.77	21.80	21.53	21.70	1228797
2004-11-03	21.80	21.91	21.60	21.89	614250
2004-11-04	21.63	22.08	21.47	22.07	978147
2004-11-05	22.06	22.22	22.03	22.11	625197
2004-11-08	21.95	22.29	21.93	22.29	766350
2004-11-09	22.23	22.45	22.21	22.34	729747
2004-11-10	22.97	23.01	22.13	22.21	1213047
2004-11-11	22.38	22.53	22.19	22.51	562500
2004-11-12	22.57	22.61	22.31	22.59	506250
2004-11-15	22.59	22.67	22.47	22.67	495597
2004-11-16	22.81	22.83	22.59	22.73	612297
2004-11-17	22.72	23.17	22.68	23.11	1027350
2004-11-18	22.33	22.34	20.16	20.55	11229750
2004-11-19	20.53	20.73	19.20	20.56	8196897
2004-11-22	20.56	20.65	20.09	20.47	3392397
2004-11-23	20.30	20.32	19.97	20.01	2182647
2004-11-24	20.00	20.06	19.81	20.00	1810197
2004-11-26	20.00	20.07	19.95	20.00	576900
2004-11-29	19.95	20.19	19.87	20.08	1759197
2004-11-30	20.05	20.19	19.99	20.09	1330047
2004-12-01	19.80	20.20	19.80	20.09	1730397
2004-12-02	19.93	20.25	19.87	20.23	859647
2004-12-03	20.33	20.45	20.27	20.41	900297
2004-12-06	20.47	20.53	20.24	20.53	640350
2004-12-07	20.47	20.52	20.25	20.26	613497
2004-12-08	20.33	20.35	20.03	20.20	568647
2004-12-09	20.40	20.42	19.97	20.21	705447
2004-12-10	20.21	20.21	19.97	20.10	739800
2004-12-13	20.18	20.18	19.93	19.95	1851147
2004-12-14	20.18	20.30	19.93	20.29	1030797
2004-12-15	20.30	20.33	20.08	20.23	628797
2004-12-16	20.06	20.20	20.01	20.11	478497
2004-12-17	20.01	20.10	19.91	19.91	1024497
2004-12-20	19.98	20.00	19.91	19.98	773100
2004-12-21	19.93	19.99	19.90	19.92	860247
2004-12-22	19.88	20.00	19.88	19.99	512697
2004-12-23	19.99	20.46	19.98	20.35	2762397
2004-12-27	20.29	20.35	20.07	20.12	571347
2004-12-28	20.19	20.47	20.19	20.31	340947
2004-12-29	20.44	20.53	20.27	20.40	409197
2004-12-30	20.40	20.58	20.35	20.44	528300
2004-12-31	20.37	20.45	20.30	20.33	334800
2005-01-03	20.33	20.33	19.87	19.87	1420347
2005-01-04	19.87	19.97	19.29	19.31	3310047
2005-01-05	19.31	19.57	19.27	19.55	1124100
2005-01-06	19.54	19.81	19.54	19.60	955647
2005-01-07	19.60	20.00	19.60	19.77	648297
2005-01-10	19.78	19.78	19.60	19.65	533700
2005-01-11	19.62	19.69	19.20	19.25	1378800
2005-01-12	19.30	19.91	19.21	19.81	916947
2005-01-13	19.82	19.87	19.44	19.49	437850
2005-01-14	19.73	19.82	19.45	19.54	517950
2005-01-18	19.67	19.79	19.53	19.69	551397
2005-01-19	19.64	19.69	19.24	19.24	1027047
2005-01-20	19.27	19.50	19.27	19.34	1010250
2005-01-21	19.30	19.41	19.17	19.20	941097
2005-01-24	19.20	19.34	18.77	18.80	1318500
2005-01-25	18.80	18.99	18.62	18.67	1404450
2005-01-26	18.67	18.72	18.30	18.67	2752347
2005-01-27	18.67	18.93	18.67	18.81	1103997
2005-01-28	18.82	18.92	18.67	18.90	945900
2005-01-31	18.90	18.99	18.73	18.80	954450
2005-02-01	18.81	18.87	18.66	18.82	1776447
2005-02-02	18.93	18.97	18.79	18.91	826650
2005-02-03	18.84	18.99	18.83	18.94	827247
2005-02-04	18.81	19.10	18.79	19.09	537147
2005-02-07	19.07	19.23	19.06	19.09	1351047
2005-02-08	19.13	19.47	19.09	19.13	869547
2005-02-09	19.13	19.15	18.78	18.85	899100
2005-02-10	18.80	18.91	18.73	18.81	816597
2005-02-11	18.89	19.14	18.83	19.07	1009350
2005-02-14	19.15	19.15	18.64	18.77	1254150
2005-02-15	18.70	18.73	18.50	18.53	1505250
2005-02-16	18.47	18.61	18.33	18.40	1968147
2005-02-17	18.43	18.77	18.17	18.27	1108647
2005-02-18	18.23	18.31	18.19	18.19	1031400
2005-02-22	18.20	18.24	18.05	18.12	1040697
2005-02-23	18.15	18.25	18.14	18.16	1532250
2005-02-24	18.20	18.20	17.89	18.09	1179597
2005-02-25	18.17	18.19	17.97	18.10	906597
2005-02-28	18.10	18.17	17.77	18.03	929250
2005-03-01	18.01	18.17	18.00	18.01	1055547
2005-03-02	20.63	21.33	19.89	20.30	7634847
2005-03-03	20.39	20.55	20.15	20.33	2306547
2005-03-04	20.40	20.81	20.27	20.77	1519200
2005-03-07	20.80	21.06	20.67	20.87	1012500
2005-03-08	20.93	21.13	20.87	20.89	1092447
2005-03-09	20.76	20.83	20.34	20.47	1293300
2005-03-10	20.53	20.68	20.39	20.52	481347
2005-03-11	20.52	20.61	20.42	20.50	1052247
2005-03-14	20.51	20.77	20.43	20.76	877797
2005-03-15	20.77	20.90	20.59	20.67	1019547
2005-03-16	20.67	20.67	20.39	20.45	672597
2005-03-17	20.45	20.65	20.11	20.54	692697
2005-03-18	20.52	20.52	20.16	20.28	536400
2005-03-21	20.23	20.24	19.95	20.11	829197
2005-03-22	20.07	20.17	19.89	20.01	1043550
2005-03-23	20.00	20.06	19.76	19.87	303750
2005-03-24	19.90	19.93	19.67	19.84	514947
2005-03-28	19.84	19.99	19.84	19.92	396597
2005-03-29	19.33	19.47	18.97	19.20	2027250
2005-03-30	19.33	19.38	19.03	19.10	1060497
2005-03-31	19.10	19.33	19.00	19.23	575397
2005-04-01	19.29	19.29	18.94	18.97	497250
2005-04-04	18.90	18.90	18.50	18.65	1163547
2005-04-05	18.69	18.83	18.56	18.67	948747
2005-04-06	18.77	19.13	18.65	18.96	578250
2005-04-07	18.96	19.15	18.84	19.10	517500
2005-04-08	19.09	19.22	18.99	19.07	636147
2005-04-11	19.15	19.24	19.01	19.21	617247
2005-04-12	19.31	19.41	19.06	19.33	657597
2005-04-13	19.33	19.41	18.89	18.94	496947
2005-04-14	18.87	19.06	18.63	18.66	487047
2005-04-15	18.66	18.83	18.37	18.57	730350
2005-04-18	18.57	18.57	18.21	18.28	832050
2005-04-19	18.40	18.40	18.25	18.33	709047
2005-04-20	18.23	18.42	18.17	18.20	972597
2005-04-21	18.47	18.76	18.40	18.65	1117497
2005-04-22	18.65	18.75	18.40	18.50	856197
2005-04-25	18.51	19.23	18.51	18.88	1041597
2005-04-26	18.92	18.92	18.53	18.55	964197
2005-04-27	18.55	18.79	18.38	18.76	1205247
2005-04-28	19.33	20.46	19.31	19.80	4528947
2005-04-29	20.00	20.10	19.65	19.80	1658397
2005-05-02	19.80	19.93	19.46	19.55	1994697
2005-05-03	19.51	19.52	19.09	19.37	1841850
2005-05-04	19.37	19.53	19.19	19.45	1365597
2005-05-05	19.37	19.61	19.17	19.49	1098597
2005-05-06	19.46	19.61	19.43	19.43	848847
2005-05-09	19.43	19.50	19.29	19.50	876150
2005-05-10	19.50	19.51	19.33	19.46	537447
2005-05-11	19.60	19.60	19.35	19.43	264747
2005-05-12	19.43	19.51	19.03	19.17	555147
2005-05-13	19.12	19.19	18.97	19.07	311547
2005-05-16	19.17	19.26	19.03	19.23	284400
2005-05-17	19.17	19.29	19.09	19.17	591597
2005-05-18	19.27	19.42	19.17	19.32	617097
2005-05-19	19.57	19.63	19.39	19.55	754650
2005-05-20	19.53	19.57	19.43	19.51	726750
2005-05-23	19.60	19.62	19.41	19.41	599097
2005-05-24	19.33	19.50	19.13	19.30	623397
2005-05-25	19.32	19.39	18.98	19.08	469197
2005-05-26	19.12	19.33	19.12	19.31	438300
2005-05-27	19.33	19.40	19.13	19.19	236997
2005-05-31	19.23	19.27	19.07	19.13	573897
2005-06-01	19.07	19.07	18.80	18.92	2204247
2005-06-02	18.99	19.03	18.88	19.00	425397
2005-06-03	18.97	19.09	18.87	19.07	906750
2005-06-06	19.17	19.20	18.73	18.91	454347
2005-06-07	19.00	19.10	18.73	18.76	424350
2005-06-08	18.74	18.82	18.61	18.79	551847
2005-06-09	18.79	18.89	18.27	18.53	4103697
2005-06-10	18.53	18.70	18.23	18.51	612450
2005-06-13	18.50	18.85	18.49	18.73	809100
2005-06-14	18.65	18.87	18.59	18.67	764847
2005-06-15	18.67	18.79	18.60	18.69	556347
2005-06-16	18.70	18.76	18.59	18.67	653547
2005-06-17	18.71	19.06	18.63	18.75	1914897
2005-06-20	18.77	19.05	18.75	18.91	607197
2005-06-21	18.91	19.08	18.87	18.98	409797
2005-06-22	19.03	19.11	18.93	19.07	640197
2005-06-23	19.07	19.50	19.07	19.43	1491897
2005-06-24	19.40	19.53	19.40	19.50	827100
2005-06-27	19.43	19.79	19.33	19.79	1073397
2005-06-28	19.77	20.10	19.77	20.10	1085697
2005-06-29	20.03	20.10	19.89	20.05	715500
2005-06-30	20.13	20.81	20.13	20.68	1438650
2005-07-01	20.67	20.67	20.49	20.58	644097
2005-07-05	20.58	20.58	20.27	20.50	736947
2005-07-06	20.50	20.69	20.44	20.65	781947
2005-07-07	20.55	20.57	20.13	20.56	516600
2005-07-08	20.63	21.13	20.57	21.03	1040400
2005-07-11	20.97	21.12	20.71	21.11	757800
2005-07-12	21.07	21.07	20.77	20.79	541800
2005-07-13	20.73	20.94	20.66	20.81	341247
2005-07-14	20.77	20.77	20.48	20.65	520797
2005-07-15	20.58	20.61	20.47	20.61	282297
2005-07-18	20.63	20.70	20.41	20.55	279000
2005-07-19	20.55	20.90	20.55	20.87	425397
2005-07-20	20.83	21.11	20.75	21.11	815547
2005-07-21	21.13	21.52	21.10	21.51	575697
2005-07-22	21.52	21.55	21.31	21.54	456447
2005-07-25	21.50	21.50	21.17	21.25	478800
2005-07-26	21.27	21.33	20.97	21.00	576297
2005-07-27	21.03	21.03	20.52	20.67	1331100
2005-07-28	21.30	23.25	21.30	23.23	2206197
2005-07-29	23.33	23.63	22.82	22.86	1650150
2005-08-01	22.87	23.29	22.51	22.82	784647
2005-08-02	22.70	22.89	22.50	22.63	514047
2005-08-03	22.63	22.90	22.43	22.88	566550
2005-08-04	22.71	23.20	22.65	22.81	348447
2005-08-05	22.77	22.77	22.50	22.61	184797
2005-08-08	22.57	22.61	22.25	22.36	673347
2005-08-09	22.27	22.47	22.05	22.19	528750
2005-08-10	22.18	22.41	22.10	22.17	542547
2005-08-11	22.17	22.53	22.17	22.47	441147
2005-08-12	22.43	22.55	22.39	22.47	462297
2005-08-15	22.47	22.47	22.05	22.27	458100
2005-08-16	22.28	22.41	22.24	22.27	236547
2005-08-17	22.13	22.47	22.02	22.39	310197
2005-08-18	22.33	22.63	22.15	22.61	714600
2005-08-19	22.63	23.25	22.63	23.07	720147
2005-08-22	23.03	23.20	22.83	22.93	452397
2005-08-23	23.03	23.27	22.63	22.83	463647
2005-08-24	22.89	23.03	22.63	22.95	915447
2005-08-25	22.93	23.41	22.75	23.41	578250
2005-08-26	23.47	23.49	23.19	23.30	516897
2005-08-29	23.20	23.33	23.00	23.09	412947
2005-08-30	23.07	23.12	22.69	22.79	1542897
2005-08-31	22.89	23.00	22.77	22.99	830097
2005-09-01	22.99	23.33	22.90	23.29	597447
2005-09-02	23.23	23.32	23.02	23.31	547497
2005-09-06	23.29	23.64	23.15	23.39	1504497
2005-09-07	23.32	23.55	23.05	23.39	514947
2005-09-08	23.37	23.47	23.31	23.36	477747
2005-09-09	23.37	23.41	23.21	23.37	313347
2005-09-12	23.39	23.83	23.39	23.75	395847
2005-09-13	23.75	24.54	23.70	24.31	1075647
2005-09-14	24.31	24.60	24.11	24.20	987897
2005-09-15	24.07	24.35	24.00	24.35	457947
2005-09-16	24.33	24.71	24.21	24.60	590997
2005-09-19	24.60	24.65	24.14	24.34	328347
2005-09-20	24.29	24.55	24.25	24.31	273600
2005-09-21	24.41	24.66	24.41	24.59	642150
2005-09-22	24.59	24.78	24.24	24.48	562950
2005-09-23	24.49	24.87	24.41	24.87	494100
2005-09-26	24.90	25.17	24.40	24.51	591300
2005-09-27	24.51	24.62	23.90	24.25	595800
2005-09-28	24.25	24.70	24.00	24.26	413100
2005-09-29	24.13	24.50	24.13	24.50	349200
2005-09-30	24.50	24.53	24.28	24.47	196497
2005-10-03	24.37	24.43	24.22	24.31	657147
2005-10-04	24.31	24.49	24.31	24.39	282897
2005-10-05	24.39	24.39	23.75	23.94	430047
2005-10-06	23.93	24.10	23.68	23.89	295650
2005-10-07	23.87	24.00	23.43	23.59	418950
2005-10-10	23.59	23.92	23.45	23.84	448047
2005-10-11	23.73	24.10	23.66	23.73	264897
2005-10-12	23.66	23.69	22.80	23.20	741150
2005-10-13	23.07	23.43	23.07	23.41	370197
2005-10-14	23.53	23.89	23.45	23.72	463500
2005-10-17	23.80	23.80	23.51	23.71	292050
2005-10-18	23.77	24.09	23.70	23.99	263547
2005-10-19	24.00	24.41	23.82	24.37	236547
2005-10-20	24.23	24.56	24.19	24.47	512550
2005-10-21	24.46	25.03	24.34	24.82	643347
2005-10-24	24.92	25.15	24.74	25.12	342147
2005-10-25	25.12	25.12	24.73	24.97	327747
2005-10-26	24.97	25.63	24.60	24.61	722547
2005-10-27	24.61	25.63	24.61	25.60	1219347
2005-10-28	25.52	26.63	25.52	25.97	1448847
2005-10-31	25.91	26.27	25.66	26.00	819747
2005-11-01	26.07	26.87	26.07	26.67	1708947
2005-11-02	26.63	27.99	26.63	27.80	1967400
2005-11-03	27.73	28.07	27.53	28.05	989247
2005-11-04	28.21	28.38	27.90	28.27	1494900
2005-11-07	28.27	28.61	28.19	28.58	1144350
2005-11-08	28.35	28.57	28.17	28.57	1271847
2005-11-09	28.57	30.06	28.53	29.81	2090847
2005-11-10	29.73	29.74	29.07	29.28	1252947
2005-11-11	29.40	29.47	28.69	28.87	1355850
2005-11-14	28.97	29.39	28.77	29.33	885897
2005-11-15	29.27	29.54	29.03	29.10	664797
2005-11-16	29.10	29.22	28.80	29.18	1035147
2005-11-17	29.20	29.45	29.19	29.27	552297
2005-11-18	29.30	29.57	29.17	29.53	803397
2005-11-21	29.60	29.67	29.28	29.31	646797
2005-11-22	29.31	29.60	29.11	29.20	1356300
2005-11-23	29.25	29.35	29.08	29.13	569847
2005-11-25	28.93	29.03	28.90	28.99	233100
2005-11-28	28.84	28.84	28.07	28.29	1577700
2005-11-29	28.20	28.33	28.19	28.25	555897
2005-11-30	28.40	28.43	27.46	27.50	3292200
2005-12-01	27.60	27.82	27.50	27.67	2357697
2005-12-02	27.53	28.30	27.53	28.30	970347
2005-12-05	28.23	28.34	27.74	28.11	607797
2005-12-06	28.10	28.59	28.10	28.39	561747
2005-12-07	28.38	29.03	28.35	28.82	945450
2005-12-08	28.77	29.20	28.73	29.08	1069347
2005-12-09	29.07	29.27	28.89	29.15	798300
2005-12-12	29.25	29.43	29.15	29.37	876600
2005-12-13	29.37	29.49	29.00	29.33	734400
2005-12-14	29.23	29.49	29.18	29.40	452250
2005-12-15	29.37	29.46	29.21	29.44	464400
2005-12-16	29.47	29.49	29.17	29.33	461397
2005-12-19	29.33	29.37	28.74	28.87	676197
2005-12-20	28.75	28.81	28.55	28.73	596250
2005-12-21	28.65	29.31	28.57	28.87	688500
2005-12-22	28.86	28.99	28.65	28.79	358797
2005-12-23	28.82	28.94	28.65	28.77	338850
2005-12-27	28.77	28.77	28.35	28.45	322947
2005-12-28	28.43	28.44	28.16	28.35	500247
2005-12-29	28.28	28.42	28.15	28.27	393300
2005-12-30	28.27	28.27	27.90	28.15	325947
2006-01-03	28.00	28.19	27.30	28.03	899550
2006-01-04	27.93	28.37	27.91	28.20	608247
2006-01-05	28.24	28.35	27.95	28.22	719397
2006-01-06	28.25	28.39	27.95	28.09	632547
2006-01-09	28.13	28.18	27.93	28.03	490050
2006-01-10	27.95	28.08	27.70	27.96	475797
2006-01-11	27.83	28.11	27.68	27.97	400197
2006-01-12	27.87	27.93	27.33	27.79	667647
2006-01-13	27.83	28.13	27.71	27.80	557847
2006-01-17	27.50	27.73	27.44	27.59	350550
2006-01-18	27.54	27.93	27.47	27.83	645597
2006-01-19	27.77	27.87	27.59	27.81	379947
2006-01-20	27.70	27.83	27.40	27.49	325800
2006-01-23	27.40	27.59	27.13	27.27	414597
2006-01-24	27.21	27.55	27.20	27.46	540297
2006-01-25	27.47	27.76	27.44	27.69	480600
2006-01-26	27.67	27.96	27.67	27.87	431100
2006-01-27	27.87	27.93	27.68	27.77	308700
2006-01-30	27.73	27.87	27.60	27.79	321300
2006-01-31	27.67	27.95	27.33	27.79	281547
2006-02-01	27.79	28.24	27.79	28.24	414597
2006-02-02	28.24	28.53	28.18	28.42	478350
2006-02-03	28.40	28.53	28.09	28.47	344097
2006-02-06	28.47	28.60	28.27	28.40	333000
2006-02-07	28.43	28.61	28.07	28.27	500097
2006-02-08	28.23	28.30	27.67	27.83	632847
2006-02-09	27.82	28.20	27.75	27.89	438597
2006-02-10	27.93	28.12	27.79	28.01	255447
2006-02-13	28.09	28.13	27.70	27.81	247347
2006-02-14	27.83	28.67	27.71	28.65	826347
2006-02-15	28.65	29.45	28.51	29.23	788097
2006-02-16	29.23	29.37	29.13	29.33	443847
2006-02-17	29.33	29.45	29.20	29.22	564597
2006-02-21	29.10	29.23	28.71	28.90	380397
2006-02-22	28.85	29.90	28.80	29.85	592947
2006-02-23	29.80	29.91	29.51	29.76	459147
2006-02-24	29.69	29.78	29.51	29.67	276447
2006-02-27	29.46	29.83	29.35	29.51	800247
2006-02-28	29.57	29.57	29.01	29.13	484650
2006-03-01	28.90	29.67	28.40	28.97	1144197
2006-03-02	28.97	29.32	28.83	29.24	480447
2006-03-03	29.24	29.24	27.50	27.86	1915200
2006-03-06	27.73	28.53	27.53	28.18	1126047
2006-03-07	28.07	28.26	28.07	28.23	416097
2006-03-08	28.23	28.23	27.68	27.98	576900
2006-03-09	27.92	27.99	27.69	27.73	257400
2006-03-10	27.69	28.00	27.39	27.93	687150
2006-03-13	27.91	28.09	27.81	27.95	296697
2006-03-14	27.91	27.93	27.64	27.80	511200
2006-03-15	27.81	27.98	27.76	27.92	439047
2006-03-16	27.89	27.95	27.58	27.81	448650
2006-03-17	27.87	28.03	27.67	27.94	355050
2006-03-20	27.94	27.98	27.53	27.59	723747
2006-03-21	27.47	27.99	27.33	27.74	308700
2006-03-22	27.74	27.74	27.40	27.47	366447
2006-03-23	27.33	27.83	27.25	27.44	359550
2006-03-24	27.41	27.54	27.38	27.43	370497
2006-03-27	27.38	27.40	26.89	26.92	680547
2006-03-28	26.92	27.05	26.59	26.67	610200
2006-03-29	26.81	26.85	26.29	26.72	898650
2006-03-30	26.63	26.81	26.56	26.68	471150
2006-03-31	26.67	27.40	26.64	27.16	627597
2006-04-03	27.07	27.24	26.89	27.07	701550
2006-04-04	27.10	27.12	26.89	26.93	413697
2006-04-05	26.81	27.19	26.63	27.15	788850
2006-04-06	27.01	27.12	26.91	27.01	211197
2006-04-07	26.98	27.10	26.76	26.80	287247
2006-04-10	26.80	26.80	26.49	26.60	434700
2006-04-11	26.50	26.56	26.21	26.29	313797
2006-04-12	26.29	26.50	26.29	26.29	240447
2006-04-13	26.23	26.48	26.12	26.40	398397
2006-04-17	26.31	26.57	26.22	26.39	356697
2006-04-18	26.39	26.83	26.30	26.70	363897
2006-04-19	26.69	26.83	26.57	26.73	219897
2006-04-20	26.76	27.00	26.62	26.65	436647
2006-04-21	26.65	26.68	26.33	26.67	494697
2006-04-24	26.53	26.63	26.27	26.53	235047
2006-04-25	26.60	26.67	26.06	26.29	680997
2006-04-26	26.19	26.39	25.96	26.25	321597
2006-04-27	26.22	26.30	25.93	26.13	364050
2006-04-28	26.09	26.40	25.83	26.07	358650
2006-05-01	26.13	26.33	25.72	25.86	540450
2006-05-02	25.00	25.01	23.43	24.30	3104697
2006-05-03	24.30	24.43	23.95	24.24	1448100
2006-05-04	24.27	24.69	24.23	24.67	1010250
2006-05-05	24.65	24.87	24.37	24.57	2120697
2006-05-08	24.51	24.65	24.27	24.37	1142697
2006-05-09	24.37	24.64	24.32	24.63	1128747
2006-05-10	24.63	25.15	24.52	25.09	934047
2006-05-11	25.63	25.80	25.43	25.73	1507500
2006-05-12	25.73	25.79	25.51	25.79	1258797
2006-05-15	25.79	25.83	25.51	25.83	935100
2006-05-16	25.89	25.93	25.43	25.52	2410497
2006-05-17	25.55	25.55	24.78	25.21	908697
2006-05-18	25.30	25.92	25.13	25.60	1142247
2006-05-19	25.60	25.70	25.37	25.57	596847
2006-05-22	25.57	25.57	25.14	25.22	605847
2006-05-23	25.22	25.38	24.86	24.87	895647
2006-05-24	24.89	24.90	24.28	24.55	1253547
2006-05-25	24.55	24.87	24.34	24.53	732897
2006-05-26	24.57	24.96	24.57	24.95	977097
2006-05-30	25.00	25.28	24.85	24.90	1577847
2006-05-31	24.87	24.96	24.41	24.63	3132597
2006-06-01	24.61	24.93	24.50	24.87	855147
2006-06-02	25.20	25.24	24.33	24.50	1292400
2006-06-05	24.43	24.52	23.80	23.83	1283697
2006-06-06	23.78	23.97	23.44	23.82	1155897
2006-06-07	23.89	24.31	23.81	23.99	533250
2006-06-08	24.00	24.19	23.72	23.83	664650
2006-06-09	23.84	24.27	23.81	23.89	545547
2006-06-12	23.89	23.89	23.34	23.43	479397
2006-06-13	23.43	23.67	23.10	23.24	778347
2006-06-14	23.29	23.41	22.91	23.13	636897
2006-06-15	23.23	24.05	23.21	24.00	637047
2006-06-16	24.00	24.20	23.73	23.88	722700
2006-06-19	23.87	24.04	23.69	23.98	699597
2006-06-20	24.03	24.13	23.78	24.07	458847
2006-06-21	24.05	24.85	24.05	24.78	1482447
2006-06-22	24.68	24.71	24.27	24.41	662850
2006-06-23	24.37	24.65	24.30	24.65	467397
2006-06-26	24.61	24.85	24.49	24.75	514800
2006-06-27	24.63	24.77	24.52	24.65	399297
2006-06-28	24.68	24.79	24.38	24.72	461847
2006-06-29	24.83	24.89	24.35	24.86	673047
2006-06-30	24.86	25.29	24.86	24.92	612000
2006-07-03	24.97	25.19	24.76	25.07	299250
2006-07-05	24.97	25.19	24.75	24.75	515097
2006-07-06	24.76	24.81	24.23	24.33	690750
2006-07-07	24.30	24.45	24.06	24.13	510147
2006-07-10	24.19	24.21	23.93	24.03	251847
2006-07-11	24.00	24.03	23.79	24.02	338097
2006-07-12	24.03	24.20	23.74	23.85	364500
2006-07-13	23.85	24.00	23.46	23.50	437097
2006-07-14	23.35	23.50	22.93	23.19	685350
2006-07-17	23.23	23.59	22.87	23.29	512550
2006-07-18	23.29	23.73	23.29	23.73	651447
2006-07-19	23.83	24.03	23.69	23.76	437850
2006-07-20	23.76	23.78	23.31	23.33	418797
2006-07-21	23.50	23.54	22.64	22.94	1146447
2006-07-24	22.92	23.21	22.92	23.16	551847
2006-07-25	23.17	23.47	23.13	23.29	1157547
2006-07-26	23.30	23.86	22.99	23.85	732150
2006-07-27	24.21	26.73	24.21	26.41	2515050
2006-07-28	26.41	26.90	26.38	26.75	1143900
2006-07-31	26.17	27.33	26.13	27.33	1255197
2006-08-01	27.23	27.32	25.85	25.93	1151697
2006-08-02	26.27	26.27	25.93	26.00	569250
2006-08-03	26.00	26.29	25.95	26.20	444600
2006-08-04	26.37	26.67	26.11	26.25	325800
2006-08-07	26.20	26.20	25.47	25.72	466650
2006-08-08	25.71	25.91	25.41	25.49	373347
2006-08-09	25.55	25.63	24.98	25.03	397497
2006-08-10	25.03	25.40	25.03	25.20	436347
2006-08-11	25.21	25.21	24.75	24.77	360000
2006-08-14	24.77	25.00	24.77	24.97	694497
2006-08-15	25.10	25.43	25.10	25.35	344997
2006-08-16	25.50	25.91	25.43	25.87	431247
2006-08-17	25.88	26.13	25.87	26.03	467697
2006-08-18	26.08	26.13	25.95	26.11	279000
2006-08-21	26.11	26.27	26.04	26.21	338247
2006-08-22	26.13	26.23	25.80	25.80	389700
2006-08-23	25.90	26.17	25.81	26.01	363600
2006-08-24	26.15	26.29	26.00	26.29	437400
2006-08-25	26.19	26.50	26.05	26.50	360297
2006-08-28	26.41	26.83	26.38	26.55	462747
2006-08-29	26.59	26.67	26.43	26.52	322497
2006-08-30	26.57	27.21	26.57	27.17	529497
2006-08-31	27.17	27.40	26.85	27.33	683697
2006-09-01	27.32	27.54	27.23	27.33	275247
2006-09-05	27.17	27.28	26.93	27.27	447750
2006-09-06	27.24	27.29	26.93	27.11	355647
2006-09-07	27.11	27.11	26.67	26.84	253647
2006-09-08	26.79	27.15	26.70	27.12	299097
2006-09-11	27.00	27.25	26.83	27.11	292647
2006-09-12	27.17	27.47	27.17	27.40	265050
2006-09-13	27.31	27.89	27.31	27.88	333147
2006-09-14	27.53	27.96	27.53	27.96	428547
2006-09-15	27.94	27.99	27.62	27.70	253947
2006-09-18	27.57	27.87	27.29	27.34	299847
2006-09-19	27.34	27.50	27.05	27.44	331047
2006-09-20	27.55	27.69	27.39	27.46	375897
2006-09-21	27.47	27.88	27.41	27.65	348597
2006-09-22	27.65	27.89	27.33	27.83	276447
2006-09-25	27.87	28.07	27.50	28.00	347247
2006-09-26	28.02	28.47	27.93	28.21	480897
2006-09-27	28.23	28.27	27.91	28.05	290547
2006-09-28	28.12	29.48	27.83	29.09	1400247
2006-09-29	29.09	29.09	28.34	28.63	749997
2006-10-02	28.63	28.79	28.25	28.27	511047
2006-10-03	28.27	28.36	27.95	28.08	541350
2006-10-04	28.12	28.37	28.00	28.07	628947
2006-10-05	27.97	28.33	27.03	28.18	1199997
2006-10-06	27.97	27.98	27.53	27.58	466347
2006-10-09	27.59	27.91	27.41	27.78	385347
2006-10-10	27.75	27.89	27.67	27.85	490950
2006-10-11	27.83	27.89	27.53	27.62	429300
2006-10-12	27.69	27.83	27.58	27.66	360900
2006-10-13	27.70	27.76	27.33	27.40	335700
2006-10-16	27.33	27.54	27.23	27.40	597297
2006-10-17	27.41	27.61	27.21	27.41	408600
2006-10-18	27.44	27.63	27.13	27.37	315747
2006-10-19	27.27	27.73	27.24	27.54	339147
2006-10-20	27.51	27.71	27.25	27.68	366750
2006-10-23	27.60	28.30	27.47	28.19	1228950
2006-10-24	28.13	28.17	27.73	27.84	412347
2006-10-25	27.92	28.25	27.84	28.11	372600
2006-10-26	28.33	28.63	28.21	28.63	610200
2006-10-27	28.65	28.83	28.31	28.34	440847
2006-10-30	28.40	29.00	28.36	28.88	759447
2006-10-31	28.73	29.15	28.37	28.91	934947
2006-11-01	28.89	28.90	28.63	28.68	934497
2006-11-02	28.67	28.67	28.44	28.56	957447
2006-11-03	28.56	28.77	28.56	28.69	308547
2006-11-06	28.65	28.78	28.51	28.63	428850
2006-11-07	28.60	29.07	28.60	28.95	217647
2006-11-08	28.80	29.05	28.63	28.85	409347
2006-11-09	28.93	28.94	28.78	28.81	197247
2006-11-10	28.81	28.90	28.67	28.81	236097
2006-11-13	28.81	28.99	28.73	28.93	454500
2006-11-14	28.89	29.00	28.67	28.91	473547
2006-11-15	28.91	28.98	28.77	28.90	344997
2006-11-16	28.97	29.72	28.93	29.67	637200
2006-11-17	29.67	29.69	29.30	29.55	340497
2006-11-20	29.40	29.43	29.07	29.16	352497
2006-11-21	29.07	29.21	28.96	29.16	249597
2006-11-22	29.13	29.23	28.95	29.02	340347
2006-11-24	28.95	28.96	28.69	28.85	419850
2006-11-27	28.85	28.89	28.65	28.77	508797
2006-11-28	28.71	28.90	28.37	28.74	467550
2006-11-29	28.69	28.83	28.52	28.75	381897
2006-11-30	28.85	28.87	28.57	28.73	748047
2006-12-01	28.61	28.61	28.07	28.31	363297
2006-12-04	28.27	28.49	28.07	28.31	668997
2006-12-05	28.22	28.27	28.07	28.18	367497
2006-12-06	28.18	28.31	28.00	28.14	613197
2006-12-07	28.14	28.20	27.79	27.88	279747
2006-12-08	28.55	28.77	28.09	28.39	737100
2006-12-11	28.28	28.40	28.11	28.36	505800
2006-12-12	28.41	28.46	27.97	28.03	423297
2006-12-13	28.20	28.21	27.88	27.97	212097
2006-12-14	27.96	28.15	27.67	27.78	630147
2006-12-15	27.83	28.03	27.71	27.75	667497
2006-12-18	27.68	27.83	27.53	27.63	1165500
2006-12-19	27.52	27.79	27.37	27.65	1177797
2006-12-20	27.57	27.81	27.53	27.72	549450
2006-12-21	27.70	27.85	27.60	27.73	508347
2006-12-22	27.83	28.05	27.77	27.86	607050
2006-12-26	27.83	27.90	27.76	27.83	353547
2006-12-27	27.87	27.91	27.75	27.81	463500
2006-12-28	27.83	27.89	27.69	27.82	368397
2006-12-29	27.81	27.82	27.51	27.56	317397
2007-01-03	27.56	28.02	27.19	27.51	763000
2007-01-04	27.43	27.70	27.33	27.39	633400
2007-01-05	27.34	27.36	27.04	27.22	455100
2007-01-08	27.22	27.28	27.00	27.16	634200
2007-01-09	27.16	27.35	27.12	27.26	369100
2007-01-10	27.21	27.34	27.04	27.31	234600
2007-01-11	27.21	27.58	27.21	27.40	358300
2007-01-12	27.49	27.64	27.07	27.20	624300
2007-01-16	27.19	27.40	26.81	26.97	957900
2007-01-17	26.86	26.98	26.54	26.65	504200
2007-01-18	26.64	26.78	26.45	26.46	378000
2007-01-19	26.39	26.40	26.02	26.13	556000
2007-01-22	26.13	26.65	26.13	26.53	1714300
2007-01-23	26.42	26.47	26.22	26.27	501600
2007-01-24	26.48	26.95	26.37	26.94	1579500
2007-01-25	27.50	27.50	26.69	26.73	514600
2007-01-26	26.75	26.82	26.60	26.76	453500
2007-01-29	27.51	28.10	27.35	27.85	1090100
2007-01-30	27.70	27.95	27.30	27.78	459900
2007-01-31	27.79	28.15	27.51	27.98	564400
2007-02-01	27.97	28.37	27.95	28.18	573200
2007-02-02	28.15	28.55	28.03	28.50	709100
2007-02-05	28.48	28.48	28.08	28.10	327500
2007-02-06	28.03	28.07	27.85	28.00	284800
2007-02-07	28.00	28.29	27.85	28.23	167300
2007-02-08	28.10	28.33	27.97	28.24	227500
2007-02-09	28.34	28.38	27.92	28.11	286300
2007-02-12	27.99	28.14	27.78	27.96	318160
2007-02-13	28.04	28.18	27.87	28.08	234991
2007-02-14	28.15	28.46	27.83	28.41	453635
2007-02-15	28.45	28.65	28.16	28.51	382900
2007-02-16	28.52	28.99	28.47	28.91	594400
2007-02-20	28.77	29.00	28.60	28.99	461800
2007-02-21	28.90	29.05	28.78	29.04	349000
2007-02-22	29.04	29.23	28.93	29.01	269000
2007-02-23	28.96	29.05	28.83	29.03	161200
2007-02-26	29.02	29.03	28.58	28.86	401700
2007-02-27	28.55	28.68	27.85	28.11	515300
2007-02-28	28.00	28.31	27.30	27.82	761900
2007-03-01	27.60	27.71	27.19	27.50	844600
2007-03-02	27.35	27.39	26.97	26.98	695700
2007-03-05	26.75	26.99	26.50	26.51	298300
2007-03-06	26.70	27.45	26.69	26.80	474500
2007-03-07	26.77	27.25	26.69	27.16	516900
2007-03-08	27.37	27.57	27.03	27.24	633100
2007-03-09	27.40	27.52	27.16	27.22	452700
2007-03-12	27.20	27.50	27.05	27.39	353100
2007-03-13	27.38	27.38	26.52	26.55	551400
2007-03-14	26.48	26.58	26.09	26.53	501500
2007-03-15	26.50	26.61	26.27	26.46	493400
2007-03-16	26.52	26.54	26.24	26.32	358900
2007-03-19	26.45	26.50	26.15	26.42	474100
2007-03-20	26.41	26.70	26.32	26.70	337600
2007-03-21	26.70	27.00	26.39	26.64	602600
2007-03-22	26.59	26.64	26.47	26.57	355500
2007-03-23	26.50	26.69	26.38	26.67	332600
2007-03-26	26.59	26.67	26.45	26.56	353400
2007-03-27	26.50	26.57	26.20	26.23	488800
2007-03-28	26.28	26.34	25.92	26.07	335700
2007-03-29	26.15	26.25	25.97	26.07	301300
2007-03-30	25.95	26.29	25.80	26.13	424900
2007-04-02	26.10	26.23	25.92	26.10	638400
2007-04-03	26.10	26.48	25.94	26.48	540700
2007-04-04	26.50	26.60	26.40	26.41	433100
2007-04-05	26.48	26.65	26.40	26.49	323800
2007-04-09	26.45	26.64	26.36	26.49	271900
2007-04-10	26.42	26.82	26.31	26.71	292200
2007-04-11	26.76	26.76	26.02	26.51	504326
2007-04-12	26.51	27.00	26.40	26.80	321200
2007-04-13	26.78	27.09	26.78	27.04	408800
2007-04-16	27.20	27.40	26.98	27.35	453300
2007-04-17	27.34	27.44	27.25	27.43	366700
2007-04-18	27.43	27.72	27.37	27.65	389800
2007-04-19	27.80	27.92	27.47	27.87	548085
2007-04-20	27.87	27.87	27.56	27.79	499000
2007-04-23	27.69	27.83	27.54	27.78	263000
2007-04-24	27.70	28.12	27.54	28.07	337400
2007-04-25	27.18	28.26	27.18	28.24	340800
2007-04-26	28.25	28.35	27.80	27.99	325300
2007-04-27	27.91	28.27	27.63	28.20	679300
2007-04-30	28.07	28.33	28.00	28.10	1923500
2007-05-01	28.07	28.08	27.41	27.85	638300
2007-05-02	28.70	29.00	28.50	28.70	980800
2007-05-03	28.75	28.90	28.43	28.58	752400
2007-05-04	28.58	28.60	28.37	28.44	691800
2007-05-07	28.40	28.48	28.30	28.41	396700
2007-05-08	28.24	28.39	28.14	28.21	701700
2007-05-09	28.07	28.32	28.07	28.28	510100
2007-05-10	28.30	28.38	27.98	28.01	302100
2007-05-11	28.00	28.08	27.88	28.01	425100
2007-05-14	27.96	28.03	27.84	27.90	168900
2007-05-15	27.82	27.82	27.46	27.48	313100
2007-05-16	27.45	27.69	27.22	27.29	2429200
2007-05-17	27.34	27.44	27.27	27.33	543700
2007-05-18	27.40	27.63	27.40	27.52	433900
2007-05-21	27.47	27.72	27.28	27.31	642500
2007-05-22	27.26	27.58	27.14	27.58	412200
2007-05-23	27.70	27.99	27.64	27.80	561300
2007-05-24	27.80	27.99	27.34	27.38	402600
2007-05-25	27.50	27.51	27.36	27.39	301900
2007-05-29	27.40	27.50	27.29	27.34	455600
2007-05-30	27.35	27.58	27.25	27.58	423300
2007-05-31	27.48	27.53	27.43	27.49	1367400
2007-06-01	27.49	27.53	27.17	27.24	640400
2007-06-04	27.10	27.28	27.03	27.28	790800
2007-06-05	27.22	27.23	26.94	26.95	636700
2007-06-06	26.83	26.83	26.55	26.68	449600
2007-06-07	26.60	26.68	26.18	26.19	550600
2007-06-08	26.12	26.27	26.00	26.11	537750
2007-06-11	26.00	26.12	25.92	26.12	493400
2007-06-12	25.97	26.09	25.73	25.78	487100
2007-06-13	25.78	25.95	25.70	25.93	468700
2007-06-14	26.00	26.11	25.65	26.02	1813100
2007-06-15	26.13	26.25	25.88	26.06	497500
2007-06-18	26.12	26.59	26.10	26.52	869500
2007-06-19	26.35	26.56	26.30	26.48	385500
2007-06-20	26.55	26.73	26.40	26.44	699200
2007-06-21	26.42	26.42	25.95	26.01	879100
2007-06-22	25.98	26.40	25.69	25.72	994800
2007-06-25	25.62	25.77	25.40	25.54	664300
2007-06-26	25.64	25.82	25.45	25.68	537200
2007-06-27	25.68	26.06	25.54	25.98	628400
2007-06-28	25.93	26.03	25.81	25.90	630300
2007-06-29	26.79	26.79	25.05	26.13	511700
2007-07-02	26.65	26.65	26.33	26.52	603500
2007-07-03	26.59	26.59	26.36	26.57	178900
2007-07-05	26.42	26.57	26.33	26.38	389200
2007-07-06	26.31	26.42	26.18	26.36	241200
2007-07-09	26.27	26.52	26.10	26.33	375300
2007-07-10	26.27	26.44	26.03	26.10	264500
2007-07-11	26.09	26.17	25.95	26.15	240400
2007-07-12	26.15	26.33	26.07	26.29	327800
2007-07-13	26.21	26.57	26.09	26.51	227500
2007-07-16	26.59	26.59	26.23	26.45	412600
2007-07-17	26.34	26.45	26.00	26.03	630400
2007-07-18	26.06	26.10	25.75	25.95	573300
2007-07-19	25.90	26.80	25.84	26.71	576380
2007-07-20	26.95	27.13	26.63	26.99	907900
2007-07-23	26.98	27.40	26.84	27.39	1004300
2007-07-24	27.10	27.44	26.76	26.87	1068000
2007-07-25	26.90	27.07	26.47	26.62	500900
2007-07-26	26.51	27.02	26.13	26.23	849300
2007-07-27	26.35	26.50	26.03	26.22	430300
2007-07-30	26.20	26.35	25.78	26.25	533900
2007-07-31	26.41	27.11	26.35	26.79	891600
2007-08-01	27.45	28.28	27.14	28.27	1537910
2007-08-02	28.18	28.36	27.65	28.15	840700
2007-08-03	28.23	28.31	27.86	28.02	684000
2007-08-06	28.05	28.45	28.00	28.45	594200
2007-08-07	28.44	28.69	28.28	28.62	1061900
2007-08-08	28.60	28.95	28.57	28.95	1591500
2007-08-09	28.71	30.28	28.63	30.17	1942300
2007-08-10	30.43	30.45	28.91	29.29	1581600
2007-08-13	29.14	29.25	28.35	28.77	741600
2007-08-14	28.88	28.99	28.30	28.43	481000
2007-08-15	28.51	28.91	27.95	28.01	563300
2007-08-16	27.84	28.50	27.54	28.05	984300
2007-08-17	28.49	28.71	27.71	28.66	536900
2007-08-20	28.47	28.61	27.90	28.05	504500
2007-08-21	28.11	28.27	27.86	27.90	427200
2007-08-22	28.07	28.31	27.79	28.16	274100
2007-08-23	28.20	28.48	27.60	28.04	704500
2007-08-24	27.95	28.10	27.65	27.89	380200
2007-08-27	27.67	28.37	27.67	27.98	393300
2007-08-28	27.80	28.06	27.21	27.21	732000
2007-08-29	27.31	27.88	27.14	27.88	648300
2007-08-30	27.62	27.97	27.47	27.77	334500
2007-08-31	28.14	28.29	27.98	28.26	487700
2007-09-04	28.74	28.75	28.30	28.35	651300
2007-09-05	28.28	28.75	28.18	28.66	436800
2007-09-06	28.68	29.00	28.43	28.85	415400
2007-09-07	28.57	28.85	28.50	28.67	368300
2007-09-10	28.90	28.90	28.21	28.48	377400
2007-09-11	28.50	28.85	28.34	28.48	464000
2007-09-12	28.46	28.53	28.20	28.29	369600
2007-09-13	28.36	28.36	27.90	27.95	699100
2007-09-14	27.77	28.20	27.62	28.20	428300
2007-09-17	28.20	28.21	27.40	27.44	325800
2007-09-18	27.50	28.36	27.39	28.36	440300
2007-09-19	28.40	29.07	28.40	28.95	489600
2007-09-20	28.78	29.00	28.57	28.66	292500
2007-09-21	28.73	28.92	28.58	28.65	380900
2007-09-24	28.54	29.07	28.54	29.06	430300
2007-09-25	28.83	29.90	28.81	29.77	1044900
2007-09-26	29.92	30.47	29.78	30.45	386900
2007-09-27	30.35	30.90	30.19	30.89	629100
2007-09-28	30.75	30.85	30.05	30.48	984000
2007-10-01	30.48	31.52	30.48	31.34	914500
2007-10-02	31.34	32.74	31.34	32.03	1753600
2007-10-03	32.04	32.33	31.69	32.09	1141800
2007-10-04	32.12	32.27	31.96	32.13	498800
2007-10-05	32.13	33.30	31.89	32.93	736700
2007-10-08	32.75	33.25	32.49	32.89	724000
2007-10-09	32.81	33.06	32.46	33.00	476300
2007-10-10	32.72	33.19	32.46	33.06	543400
2007-10-11	33.15	33.30	32.41	32.51	367400
2007-10-12	32.35	32.72	32.30	32.53	334000
2007-10-15	32.51	32.75	32.40	32.60	248100
2007-10-16	32.58	32.75	32.23	32.43	310300
2007-10-17	32.60	32.60	31.91	32.28	391100
2007-10-18	32.17	32.31	31.20	31.91	602800
2007-10-19	31.87	31.87	31.45	31.56	255600
2007-10-22	31.44	31.75	31.27	31.61	181400
2007-10-23	31.79	32.37	31.72	32.31	332300
2007-10-24	32.16	32.30	31.39	31.78	448000
2007-10-25	31.70	32.13	31.55	31.99	411700
2007-10-26	32.18	32.50	31.93	31.97	351700
2007-10-29	32.19	32.49	32.04	32.45	229300
2007-10-30	32.39	32.88	32.26	32.70	436000
2007-10-31	34.52	35.10	33.40	34.73	1563700
2007-11-01	34.61	34.94	34.06	34.73	713000
2007-11-02	34.61	35.50	34.54	35.43	1237600
2007-11-05	35.00	36.17	35.00	36.05	882050
2007-11-06	36.00	37.35	35.86	37.30	3123600
2007-11-07	37.16	37.63	36.63	37.31	1380475
2007-11-08	37.46	38.16	36.71	38.16	1636914
2007-11-09	37.00	37.27	36.02	36.09	1446800
2007-11-12	35.90	36.41	35.57	35.85	941800
2007-11-13	35.86	36.32	35.28	35.69	796800
2007-11-14	35.63	36.08	35.43	35.65	731550
2007-11-15	35.77	36.01	35.30	35.80	438504
2007-11-16	36.20	36.20	35.37	35.86	677870
2007-11-19	35.38	36.11	35.20	35.72	718755
2007-11-20	36.08	36.28	35.01	35.50	403200
2007-11-21	35.02	35.38	34.45	34.52	626575
2007-11-23	34.75	35.23	34.69	34.96	196100
2007-11-26	34.61	35.51	34.61	35.15	456270
2007-11-27	35.12	35.50	34.78	35.18	830400
2007-11-28	35.29	35.84	35.00	35.62	376250
2007-11-29	35.23	36.63	35.23	36.50	551275
2007-11-30	37.02	37.02	36.08	36.48	497585
2007-12-03	36.33	36.59	35.93	36.19	515800
2007-12-04	36.09	36.76	35.76	36.66	309900
2007-12-05	36.83	37.65	36.42	37.46	606600
2007-12-06	37.17	37.89	37.17	37.89	429500
2007-12-07	37.62	37.86	37.12	37.29	532377
2007-12-10	37.40	37.44	36.69	37.09	561700
2007-12-11	36.87	37.35	36.54	37.05	697462
2007-12-12	37.56	37.69	36.42	36.99	596900
2007-12-13	36.68	37.11	36.32	37.07	296100
2007-12-14	36.26	37.07	36.22	36.70	462900
2007-12-17	36.81	37.02	35.89	36.94	598900
2007-12-18	37.16	37.16	36.32	36.63	557620
2007-12-19	36.85	37.24	36.32	36.79	407600
2007-12-20	36.90	37.15	36.40	37.15	547100
2007-12-21	37.14	37.57	36.74	37.07	307450
2007-12-24	37.04	38.22	37.04	37.93	344300
2007-12-26	37.87	38.85	37.61	38.54	511737
2007-12-27	38.65	38.81	37.31	37.41	370340
2007-12-28	37.49	37.49	36.24	37.02	441870
2007-12-31	36.66	37.24	36.58	37.02	269686
2008-01-02	36.76	37.13	35.76	35.91	417668
2008-01-03	36.02	36.05	35.48	36.04	645200
2008-01-04	35.95	36.05	34.90	35.04	401500
2008-01-07	35.50	35.50	34.39	35.06	611189
2008-01-08	35.46	35.46	34.23	34.47	751798
2008-01-09	34.70	34.70	33.81	34.23	669995
2008-01-10	34.38	34.49	33.70	34.25	672900
2008-01-11	34.06	34.33	33.66	33.77	392238
2008-01-14	34.16	34.20	33.36	33.63	511900
2008-01-15	33.11	33.50	32.97	33.06	618025
2008-01-16	32.78	33.63	32.78	33.32	479301
2008-01-17	33.49	33.80	32.24	32.32	602900
2008-01-18	32.71	33.00	31.82	32.12	523259
2008-01-22	31.17	32.85	30.76	32.24	829925
2008-01-23	31.95	32.58	31.45	32.50	567365
2008-01-24	32.46	33.60	32.29	33.36	641841
2008-01-25	33.86	33.87	33.19	33.28	514600
2008-01-28	33.30	33.55	32.71	33.35	568700
2008-01-29	33.35	33.86	33.31	33.82	367775
2008-01-30	33.57	34.48	33.35	34.15	484204
2008-01-31	33.96	34.53	33.49	34.39	624020
2008-02-01	34.62	35.44	34.46	35.30	1348563
2008-02-04	35.32	35.56	34.74	35.12	385019
2008-02-05	34.93	35.22	34.41	34.54	476908
2008-02-06	34.90	35.74	34.49	34.63	705054
2008-02-07	34.51	35.74	33.80	34.09	927935
2008-02-08	34.10	34.97	34.02	34.92	438700
2008-02-11	34.83	34.95	34.31	34.76	486960
2008-02-12	35.12	35.19	34.35	34.61	509544
2008-02-13	34.93	34.97	34.48	34.78	593390
2008-02-14	34.97	35.44	34.74	35.07	535500
2008-02-15	34.87	34.90	33.50	33.84	697495
2008-02-19	34.00	34.42	33.07	33.25	735000
2008-02-20	32.86	33.70	32.86	33.70	580831
2008-02-21	33.69	33.94	33.24	33.33	436765
2008-02-22	33.27	33.35	32.56	32.98	721635
2008-02-25	32.78	33.08	32.69	33.03	517648
2008-02-26	32.76	34.05	32.76	33.87	545200
2008-02-27	33.99	34.40	33.48	34.18	596860
2008-02-28	31.01	31.79	29.83	30.58	3935849
2008-02-29	30.40	30.40	29.20	30.08	1400362
2008-03-03	29.88	29.88	28.88	29.27	1070904
2008-03-04	28.82	29.12	28.14	28.32	1349112
2008-03-05	28.22	29.16	27.57	29.08	2357650
2008-03-06	28.93	28.97	27.82	27.89	1822261
2008-03-07	27.53	28.17	27.47	28.10	1184085
2008-03-10	27.91	28.07	27.09	27.21	1034425
2008-03-11	27.55	27.69	26.89	27.40	1035523
2008-03-12	27.29	27.58	27.15	27.23	943100
2008-03-13	26.74	27.38	26.71	27.22	949233
2008-03-14	27.21	27.36	25.75	25.93	1960674
2008-03-17	25.53	25.71	24.85	24.95	1807862
2008-03-18	25.30	25.45	24.56	24.95	1569797
2008-03-19	25.16	25.43	24.39	24.54	1340069
2008-03-20	24.46	25.06	24.20	24.63	1430419
2008-03-24	24.55	25.33	24.55	25.01	1721437
2008-03-25	25.08	25.61	25.05	25.37	1449266
2008-03-26	25.42	25.65	24.77	25.00	946645
2008-03-27	25.02	25.44	24.98	25.12	2330950
2008-03-28	25.12	25.39	25.00	25.15	729739
2008-03-31	25.90	26.65	25.90	26.44	2197303
2008-04-01	26.55	26.92	26.25	26.47	1170463
2008-04-02	26.65	27.28	26.55	26.72	1270901
2008-04-03	26.55	26.99	26.55	26.80	1100100
2008-04-04	26.72	27.00	26.49	26.80	850563
2008-04-07	26.83	27.25	26.81	26.92	3909209
2008-04-08	26.65	27.59	26.65	27.40	1299346
2008-04-09	27.58	27.69	26.38	26.58	1633010
2008-04-10	26.60	26.91	26.33	26.68	421510
2008-04-11	26.45	26.48	26.13	26.23	380100
2008-04-14	26.10	26.24	25.62	25.67	496199
2008-04-15	25.65	25.99	25.51	25.90	722940
2008-04-16	26.14	26.56	26.13	26.50	720846
2008-04-17	26.31	26.55	26.14	26.23	648616
2008-04-18	26.50	26.93	26.24	26.46	3422319
2008-04-21	26.50	27.06	26.16	27.03	643147
2008-04-22	26.90	27.21	26.65	26.91	712225
2008-04-23	27.05	27.05	26.61	26.80	516594
2008-04-24	26.95	27.60	26.65	27.49	569644
2008-04-25	27.56	27.85	27.22	27.81	588081
2008-04-28	27.70	28.03	27.44	28.02	571311
2008-04-29	27.95	27.98	27.35	27.73	657775
2008-04-30	27.83	28.00	27.47	27.47	862299
2008-05-01	28.43	31.13	28.43	30.48	2095197
2008-05-02	30.72	31.06	29.82	30.23	1012737
2008-05-05	30.04	30.26	29.53	29.58	673945
2008-05-06	29.62	30.83	29.43	30.67	941295
2008-05-07	30.97	31.28	30.17	30.37	724053
2008-05-08	30.40	30.59	30.19	30.54	535558
2008-05-09	30.40	30.40	29.79	29.92	513627
2008-05-12	29.87	30.22	29.63	30.10	414895
2008-05-13	30.06	30.10	29.14	29.83	1034557
2008-05-14	30.09	30.17	29.64	29.93	766061
2008-05-15	29.89	30.00	29.44	29.92	408187
2008-05-16	30.00	30.00	29.53	29.76	528258
2008-05-19	30.00	30.35	29.50	30.01	532664
2008-05-20	29.86	29.86	29.25	29.55	337850
2008-05-21	29.47	29.96	29.26	29.61	644131
2008-05-22	29.47	29.91	29.22	29.75	500545
2008-05-23	29.65	29.81	28.90	29.11	752422
2008-05-27	29.20	29.43	28.88	29.04	806040
2008-05-28	28.98	29.63	28.98	29.50	895911
2008-05-29	29.33	30.04	29.33	29.67	974106
2008-05-30	29.56	30.11	29.56	30.03	855160
2008-06-02	30.02	30.08	29.33	29.63	587180
2008-06-03	29.41	30.40	29.26	30.05	659637
2008-06-04	29.96	30.67	29.72	30.49	885968
2008-06-05	30.74	31.06	30.37	31.06	547752
2008-06-06	31.00	31.02	30.18	30.23	472846
2008-06-09	30.30	30.49	29.95	30.47	497965
2008-06-10	30.41	30.42	29.98	30.20	376868
2008-06-11	30.13	30.26	29.34	29.41	702262
2008-06-12	29.45	29.68	28.91	29.19	710871
2008-06-13	29.48	29.66	28.99	29.59	843772
2008-06-16	29.27	30.12	29.07	30.00	810545
2008-06-17	30.00	30.16	29.78	30.15	719375
2008-06-18	29.67	30.40	29.67	30.37	1220232
2008-06-19	30.39	30.59	30.12	30.49	658702
2008-06-20	30.17	30.49	29.85	30.21	718270
2008-06-23	30.19	30.29	29.73	30.21	970060
2008-06-24	30.02	30.18	29.13	29.19	736848
2008-06-25	29.28	29.56	28.90	29.04	663918
2008-06-26	28.88	28.89	28.13	28.31	919816
2008-06-27	28.24	28.66	27.76	28.16	637679
2008-06-30	28.17	28.17	26.43	26.55	1529074
2008-07-01	26.40	27.06	26.17	26.41	1169183
2008-07-02	26.73	26.76	25.58	25.60	1247540
2008-07-03	25.68	26.08	25.54	26.01	1303978
2008-07-07	26.16	26.39	25.53	25.75	1091619
2008-07-08	25.54	26.07	25.04	25.28	1852563
2008-07-09	25.17	26.11	25.04	25.24	1399477
2008-07-10	25.42	25.89	25.13	25.82	1815477
2008-07-11	25.44	25.75	25.00	25.25	1102334
2008-07-14	25.64	25.69	24.65	24.82	702542
2008-07-15	24.56	24.95	24.02	24.51	829818
2008-07-16	24.40	25.81	24.38	25.73	800991
2008-07-17	25.97	26.44	25.74	26.42	919708
2008-07-18	26.40	26.66	26.18	26.59	833894
2008-07-21	26.70	27.05	26.22	26.62	532320
2008-07-22	26.28	27.01	26.21	26.89	1285958
2008-07-23	27.10	27.43	26.68	26.93	1798249
2008-07-24	26.86	27.05	26.22	26.31	2447384
2008-07-25	26.32	26.60	26.18	26.53	981904
2008-07-28	26.72	26.91	26.53	26.70	862628
2008-07-29	26.80	27.14	26.52	26.99	578309
2008-07-30	27.19	27.85	27.07	27.85	1087467
2008-07-31	28.55	29.17	28.13	29.00	1769286
2008-08-01	28.89	29.13	28.15	28.54	1369059
2008-08-04	29.17	29.17	27.92	28.03	1369689
2008-08-05	28.33	28.82	27.91	28.70	906575
2008-08-06	28.77	29.00	28.38	28.68	621993
2008-08-07	28.53	28.74	28.08	28.31	599611
2008-08-08	28.20	29.09	28.02	28.93	468834
2008-08-11	28.72	29.18	28.60	29.05	475255
2008-08-12	28.87	29.20	28.11	28.87	588084
2008-08-13	28.68	29.27	28.64	29.10	586782
2008-08-14	28.85	29.89	28.66	29.65	644888
2008-08-15	29.75	30.08	29.56	30.07	485261
2008-08-18	29.98	29.98	28.85	29.30	651195
2008-08-19	29.21	29.94	28.50	28.65	728196
2008-08-20	28.75	29.09	28.45	28.68	504253
2008-08-21	28.22	28.55	27.69	28.47	539425
2008-08-22	28.65	28.91	28.58	28.82	518376
2008-08-25	28.76	28.76	28.00	28.21	332307
2008-08-26	28.20	28.49	27.86	28.13	316747
2008-08-27	27.98	28.69	27.83	28.57	330971
2008-08-28	28.61	29.35	28.61	29.31	400349
2008-08-29	29.31	29.50	28.65	28.91	441343
2008-09-02	29.30	29.74	28.43	28.52	542037
2008-09-03	28.50	28.60	27.64	27.90	860334
2008-09-04	27.74	27.74	27.14	27.30	674663
2008-09-05	27.29	27.29	26.47	26.96	587196
2008-09-08	27.64	28.53	27.41	28.45	766838
2008-09-09	28.67	28.78	27.58	27.67	1053393
2008-09-10	27.90	27.90	26.54	26.94	968217
2008-09-11	26.66	27.09	26.32	26.90	880425
2008-09-12	26.73	26.76	26.03	26.51	621617
2008-09-15	25.81	26.50	24.92	24.93	1157427
2008-09-16	24.31	25.77	24.05	25.72	1324572
2008-09-17	25.30	26.16	25.11	25.50	1338094
2008-09-18	25.71	27.00	25.27	26.24	1485877
2008-09-19	27.47	28.50	26.87	27.46	1326054
2008-09-22	27.35	27.50	25.75	25.96	670781
2008-09-23	25.95	25.96	25.27	25.36	758434
2008-09-24	25.34	25.80	24.92	25.65	641423
2008-09-25	25.65	26.26	25.46	26.01	810170
2008-09-26	25.91	25.96	25.33	25.67	532181
2008-09-29	25.22	25.28	23.50	23.89	948283
2008-09-30	24.25	24.98	23.81	24.41	1496537
2008-10-01	24.30	24.74	23.85	24.68	796776
2008-10-02	25.32	25.84	25.00	25.30	1466160
2008-10-03	25.91	26.96	25.65	25.78	1881365
2008-10-06	24.81	25.24	23.24	24.22	2140716
2008-10-07	24.27	25.67	24.05	24.54	2301589
2008-10-08	24.07	27.78	24.00	27.33	2735523
2008-10-09	27.38	27.79	24.55	25.35	1864789
2008-10-10	24.29	26.20	22.64	23.53	2817786
2008-10-13	24.25	24.78	23.75	24.65	1558710
2008-10-14	25.55	25.55	22.46	22.50	2488597
2008-10-15	22.53	22.61	19.50	19.61	3109002
2008-10-16	19.86	20.07	18.52	19.73	2337068
2008-10-17	19.60	22.52	19.41	22.44	2759108
2008-10-20	22.38	23.25	22.11	23.10	2594351
2008-10-21	22.82	23.14	22.40	22.66	1766428
2008-10-22	22.35	22.35	20.66	20.97	2261713
2008-10-23	20.77	21.88	20.03	21.13	1422135
2008-10-24	19.72	20.57	19.72	20.14	1072386
2008-10-27	19.63	20.35	19.58	19.64	1079810
2008-10-28	20.00	21.68	19.54	21.66	1584838
2008-10-29	21.83	22.63	21.52	22.05	923137
2008-10-30	26.46	26.46	19.77	23.10	1411667
2008-10-31	22.80	24.36	22.39	24.28	1792712
2008-11-03	24.45	25.22	23.92	24.90	1022901
2008-11-04	25.48	25.71	24.63	25.19	1411752
2008-11-05	25.83	26.30	23.77	23.90	1263626
2008-11-06	23.26	24.24	22.73	22.97	1018276
2008-11-07	22.96	23.95	22.96	23.88	655545
2008-11-10	24.23	24.63	23.40	23.99	1704038
2008-11-11	23.51	23.54	22.07	22.20	1522639
2008-11-12	22.00	22.12	20.76	20.92	1041074
2008-11-13	21.06	21.63	19.32	21.52	1465012
2008-11-14	21.56	21.75	20.65	20.75	1046529
2008-11-17	20.55	20.83	19.87	19.90	956459
2008-11-18	19.93	20.54	19.50	20.51	968820
2008-11-19	20.19	20.58	19.03	19.10	1430307
2008-11-20	19.48	19.48	17.51	17.64	1583414
2008-11-21	17.61	18.48	16.71	18.48	1725124
2008-11-24	18.73	20.17	18.73	19.47	1699390
2008-11-25	19.49	20.13	19.14	20.05	1043213
2008-11-26	19.51	20.93	19.12	20.83	977368
2008-11-28	20.50	21.73	20.50	21.73	437195
2008-12-01	21.23	21.26	18.84	18.86	2221020
2008-12-02	18.05	19.39	17.30	19.28	1147532
2008-12-03	18.85	19.67	18.45	19.23	1278183
2008-12-04	19.07	20.08	19.03	19.46	990052
2008-12-05	19.26	19.57	18.57	19.57	1261429
2008-12-08	19.64	20.06	18.93	19.46	1415824
2008-12-09	19.29	19.40	18.22	18.65	1832768
2008-12-10	18.83	18.98	18.45	18.93	1051025
2008-12-11	18.43	19.28	18.43	18.82	987584
2008-12-12	18.79	19.27	18.07	19.27	1246637
2008-12-15	19.32	19.40	18.63	18.99	1642472
2008-12-16	19.14	19.55	18.87	19.47	1183376
2008-12-17	19.09	20.17	19.05	19.84	1365654
2008-12-18	20.17	20.64	19.85	20.28	1304211
2008-12-19	20.74	21.00	20.12	20.42	1420157
2008-12-22	20.38	20.52	19.75	20.22	691677
2008-12-23	20.18	20.35	19.40	19.91	809385
2008-12-24	19.91	20.09	19.53	19.80	315691
2008-12-26	20.00	20.31	19.84	19.97	415330
2008-12-29	20.09	20.29	19.63	19.83	502699
2008-12-30	21.45	23.10	21.40	22.49	3739250
2008-12-31	22.60	25.18	22.60	24.73	3521245
2009-01-02	24.62	25.18	23.85	24.79	3868460
2009-01-05	25.16	25.66	24.28	24.80	33036414
2009-01-06	24.86	25.27	23.63	23.70	6700559
2009-01-07	23.19	23.73	22.87	23.49	3179324
2009-01-08	23.41	23.64	22.81	23.54	2108789
2009-01-09	23.49	23.60	22.64	22.95	1756514
2009-01-12	23.00	23.34	22.60	22.94	1944663
2009-01-13	23.12	23.90	23.09	23.52	2546778
2009-01-14	22.94	23.44	22.52	22.72	2488428
2009-01-15	22.66	23.07	22.01	22.85	3133872
2009-01-16	23.18	23.52	22.31	22.74	1866669
2009-01-20	22.60	23.17	22.09	22.33	2401186
2009-01-21	22.53	22.91	22.00	22.81	2327665
2009-01-22	22.64	22.70	21.77	22.40	2229026
2009-01-23	21.80	21.97	21.33	21.68	1880637
2009-01-26	21.67	22.30	21.53	21.68	1949161
2009-01-27	21.79	22.19	21.59	21.84	1409732
2009-01-28	22.63	22.63	21.73	21.94	1772908
2009-01-29	21.80	21.84	21.11	21.20	1132605
2009-01-30	21.17	21.46	20.30	20.46	1917552
2009-02-02	20.25	20.61	20.01	20.44	1578014
2009-02-03	20.31	20.44	19.78	20.22	1664970
2009-02-04	20.31	20.74	20.11	20.34	1493874
2009-02-05	20.24	21.08	20.04	20.86	2458953
2009-02-06	21.00	21.51	20.78	21.41	1524447
2009-02-09	21.30	21.75	21.10	21.31	1190006
2009-02-10	21.08	21.47	20.62	20.82	2932791
2009-02-11	20.83	21.09	20.44	20.64	1899720
2009-02-12	20.33	20.56	19.88	20.56	1433286
2009-02-13	20.53	20.76	20.12	20.41	1474734
2009-02-17	19.52	20.01	18.10	19.68	1935399
2009-02-18	19.83	20.02	19.42	19.82	1754883
2009-02-19	19.91	20.21	19.75	19.82	2354885
2009-02-20	19.57	20.11	19.37	19.89	3115651
2009-02-23	20.30	20.80	19.83	19.93	4228110
2009-02-24	20.06	21.15	20.01	21.01	3798098
2009-02-25	20.86	20.94	20.28	20.59	4492269
2009-02-26	19.98	20.56	18.36	18.43	5358749
2009-02-27	18.18	18.83	17.88	18.58	3677339
2009-03-02	18.18	18.21	17.23	17.32	2950708
2009-03-03	17.60	18.51	16.91	17.07	2845700
2009-03-04	17.42	18.37	17.15	18.31	3623685
2009-03-05	17.89	18.29	17.69	17.78	2612493
2009-03-06	17.75	18.00	17.31	17.80	1929363
2009-03-09	17.60	18.00	17.46	17.64	1412624
2009-03-10	17.76	18.83	17.76	18.81	1910821
2009-03-11	18.97	19.41	18.75	19.20	1726766
2009-03-12	19.20	20.14	18.84	19.91	1993139
2009-03-13	20.15	20.23	19.60	20.18	1234317
2009-03-16	20.36	20.68	20.18	20.33	1299205
2009-03-17	20.07	20.46	20.05	20.46	1474574
2009-03-18	20.50	21.72	20.34	21.41	2071393
2009-03-19	21.90	21.99	21.32	21.69	1902526
2009-03-20	21.54	21.80	21.02	21.16	1926750
2009-03-23	21.18	22.67	21.18	22.67	1755008
2009-03-24	22.77	23.09	22.33	22.35	1468705
2009-03-25	22.46	22.90	21.74	22.40	1310975
2009-03-26	22.53	23.26	22.03	23.24	1540747
2009-03-27	22.96	23.10	22.15	22.24	1358849
2009-03-30	21.86	22.00	21.38	21.66	1413115
2009-03-31	22.49	22.54	21.71	22.17	1309283
2009-04-01	21.78	22.27	21.52	22.15	1731975
2009-04-02	22.61	24.41	22.13	24.20	3312318
2009-04-03	24.17	24.95	23.75	24.95	1854983
2009-04-06	24.55	24.78	23.77	24.59	1605395
2009-04-07	24.05	24.49	23.82	24.05	1700732
2009-04-08	24.09	24.89	24.01	24.83	1580256
2009-04-09	25.14	26.00	25.05	25.83	2583845
2009-04-13	23.92	25.43	23.92	25.27	1457630
2009-04-14	24.94	25.24	24.52	24.59	1477183
2009-04-15	24.46	24.85	24.46	24.82	1323970
2009-04-16	24.90	26.55	24.80	26.36	2120625
2009-04-17	26.39	26.45	25.77	26.35	1681484
2009-04-20	24.28	25.53	24.28	24.78	1472134
2009-04-21	24.67	25.23	24.60	25.23	1023649
2009-04-22	24.98	25.86	24.77	25.27	921842
2009-04-23	25.26	26.00	24.50	25.94	1347430
2009-04-24	25.92	26.23	25.63	25.95	1672503
2009-04-27	25.63	26.13	25.53	25.83	1010985
2009-04-28	25.36	25.63	24.96	25.47	1885270
2009-04-29	25.74	27.21	25.49	27.07	2505525
2009-04-30	27.35	29.77	27.10	28.49	2661175
2009-05-01	28.35	29.50	28.35	28.76	1909700
2009-05-04	28.74	30.02	27.95	29.49	2719950
2009-05-05	29.46	31.27	29.44	29.94	3610201
2009-05-06	30.09	30.59	29.35	29.58	2292401
2009-05-07	29.85	30.09	27.78	28.03	2880701
2009-05-08	28.41	29.05	28.10	28.81	1864590
2009-05-11	28.23	28.42	27.63	28.07	1816407
2009-05-12	28.15	28.51	27.13	27.69	1113244
2009-05-13	26.94	27.18	26.49	26.56	1684244
2009-05-14	26.61	27.18	26.39	27.03	1594906
2009-05-15	27.03	27.43	26.83	26.95	1482248
2009-05-18	27.12	28.08	26.99	28.08	1159054
2009-05-19	27.85	28.32	27.68	28.09	1241521
2009-05-20	28.07	28.84	27.84	27.93	1268071
2009-05-21	27.37	27.55	26.84	27.12	1095657
2009-05-22	27.23	27.52	26.81	27.00	1004668
2009-05-26	26.78	28.09	26.47	27.86	1472928
2009-05-27	27.91	28.10	27.27	27.30	1047589
2009-05-28	27.53	27.56	26.05	26.67	1586422
2009-05-29	26.59	27.30	26.59	27.25	1791937
2009-06-01	27.72	28.62	27.72	28.48	1479626
2009-06-02	28.56	29.19	28.48	29.11	1636819
2009-06-03	28.78	28.84	28.09	28.47	1147738
2009-06-04	28.23	28.79	27.91	28.41	1250947
2009-06-05	28.88	29.00	28.12	28.42	1185717
2009-06-08	28.12	28.65	27.85	28.37	902081
2009-06-09	28.58	28.91	28.21	28.83	825565
2009-06-10	28.93	29.00	27.84	28.28	962245
2009-06-11	28.61	28.63	28.11	28.20	724139
2009-06-12	28.12	28.23	27.40	27.95	700873
2009-06-15	27.59	27.62	27.05	27.38	1160336
2009-06-16	27.65	27.94	27.22	27.27	983898
2009-06-17	27.26	27.99	27.16	27.74	1068745
2009-06-18	27.88	28.29	27.61	28.19	675343
2009-06-19	28.34	28.92	28.30	28.79	1489198
2009-06-22	28.61	28.72	28.05	28.05	833875
2009-06-23	28.07	28.11	27.42	27.84	964118
2009-06-24	27.99	28.54	27.73	28.17	1136071
2009-06-25	27.98	29.40	27.80	29.22	1124311
2009-06-26	29.03	29.10	28.52	28.79	1120893
2009-06-29	28.86	29.31	28.54	29.00	806362
2009-06-30	29.00	29.11	28.59	28.75	1002773
2009-07-01	28.84	29.42	28.34	29.23	829584
2009-07-02	28.85	28.97	28.12	28.34	973205
2009-07-06	28.18	28.57	27.92	28.41	856000
2009-07-07	28.33	28.33	27.28	27.59	1263277
2009-07-08	27.71	27.82	27.37	27.47	1191055
2009-07-09	27.50	27.97	27.28	27.87	787911
2009-07-10	27.52	28.05	27.43	27.87	534018
2009-07-13	27.83	28.16	27.26	28.16	732278
2009-07-14	28.14	28.87	28.02	28.87	1190374
2009-07-15	29.37	29.81	29.09	29.79	1139039
2009-07-16	29.79	30.33	29.54	30.22	1002835
2009-07-17	30.38	30.38	29.58	29.78	1004936
2009-07-20	29.67	30.12	29.66	29.86	1296501
2009-07-21	30.09	30.21	29.34	30.04	1106071
2009-07-22	30.03	30.21	29.65	30.02	1774590
2009-07-23	29.99	30.55	29.66	30.42	1737347
2009-07-24	30.24	30.64	30.09	30.63	1312728
2009-07-27	30.54	30.79	30.34	30.79	665454
2009-07-28	30.27	31.44	30.27	31.39	1175713
2009-07-29	31.08	32.04	31.08	31.95	1895449
2009-07-30	30.00	30.51	29.00	29.17	3672252
2009-07-31	28.28	29.29	28.11	29.21	2244689
2009-08-03	29.21	30.25	29.15	30.09	1954294
2009-08-04	30.01	30.33	29.93	30.19	1182759
2009-08-05	29.92	30.25	29.04	29.19	1542153
2009-08-06	29.44	29.69	28.98	29.20	894940
2009-08-07	29.47	29.73	29.31	29.50	687152
2009-08-10	29.48	29.58	28.52	28.85	910511
2009-08-11	28.59	28.80	28.05	28.29	887736
2009-08-12	28.39	29.09	28.14	28.82	1153411
2009-08-13	28.88	29.00	28.48	28.89	543913
2009-08-14	29.00	29.16	28.12	28.46	613297
2009-08-17	27.91	28.27	27.57	27.73	577963
2009-08-18	27.86	27.93	27.50	27.81	505765
2009-08-19	27.66	28.09	27.52	27.96	711355
2009-08-20	27.95	28.44	27.74	28.33	750354
2009-08-21	28.31	29.68	28.31	29.55	1800276
2009-08-24	29.70	29.86	29.34	29.39	507352
2009-08-25	29.38	29.83	29.15	29.51	713501
2009-08-26	29.37	30.05	29.32	30.01	1228063
2009-08-27	30.08	30.42	29.42	30.41	1153687
2009-08-28	30.60	30.67	29.75	29.87	1269105
2009-08-31	29.78	29.85	29.19	29.29	813531
2009-09-01	29.24	29.45	28.24	28.56	1462696
2009-09-02	28.52	28.65	27.89	28.13	1034111
2009-09-03	28.22	28.28	27.47	28.16	869505
2009-09-04	28.16	28.65	27.87	28.59	1032325
2009-09-08	28.76	28.76	28.21	28.34	948436
2009-09-09	28.30	28.38	27.92	28.10	1404722
2009-09-10	28.13	28.27	27.93	28.19	699463
2009-09-11	28.19	28.54	28.19	28.43	1273746
2009-09-14	28.29	29.03	28.18	28.86	761617
2009-09-15	28.89	29.05	28.54	29.02	397137
2009-09-16	29.14	29.21	28.73	29.14	792383
2009-09-17	29.00	29.16	28.55	28.58	1123923
2009-09-18	28.55	28.70	28.03	28.27	1861851
2009-09-21	28.07	28.26	27.34	27.64	1649696
2009-09-22	27.97	27.97	27.56	27.68	901098
2009-09-23	27.69	27.69	27.08	27.12	1323367
2009-09-24	27.26	27.33	26.62	26.77	1117502
2009-09-25	26.80	26.84	26.29	26.79	1977828
2009-09-28	26.80	27.33	26.69	27.22	498558
2009-09-29	27.24	27.51	26.92	27.17	894585
2009-09-30	27.27	27.27	26.33	26.66	1743627
2009-10-01	26.41	26.52	25.75	25.89	1507171
2009-10-02	25.71	25.84	25.25	25.38	1325772
2009-10-05	25.45	26.25	25.28	26.14	2170354
2009-10-06	26.49	27.19	26.29	26.51	1917239
2009-10-07	26.72	26.85	26.48	26.53	1203134
2009-10-08	26.73	27.29	26.57	27.23	984751
2009-10-09	27.23	27.50	27.17	27.50	835788
2009-10-12	27.50	27.57	27.05	27.21	528682
2009-10-13	27.21	27.21	26.73	26.77	815508
2009-10-14	26.93	27.01	26.69	26.88	887497
2009-10-15	26.73	26.95	26.56	26.92	800119
2009-10-16	26.66	26.86	26.43	26.74	895402
2009-10-19	26.83	26.88	26.53	26.86	947975
2009-10-20	26.76	26.82	26.50	26.58	1038429
2009-10-21	26.46	26.77	25.97	25.99	1321675
2009-10-22	26.13	26.39	25.77	26.37	1310953
2009-10-23	26.35	26.51	25.91	25.98	1209247
2009-10-26	26.06	26.62	26.03	26.50	2020661
2009-10-27	26.49	26.88	26.27	26.38	2288126
2009-10-28	26.39	26.72	26.20	26.39	3054059
2009-10-29	26.51	26.60	25.15	25.37	3385538
2009-10-30	25.22	25.34	24.15	24.43	2766145
2009-11-02	24.56	24.89	24.07	24.47	2345643
2009-11-03	24.45	24.70	24.28	24.62	1209314
2009-11-04	24.74	25.07	24.56	24.63	1276745
2009-11-05	24.90	25.18	24.73	25.03	1025783
2009-11-06	25.01	25.38	24.83	25.15	984107
2009-11-09	25.30	25.68	25.18	25.68	728263
2009-11-10	25.53	25.68	25.27	25.45	1083509
2009-11-11	25.60	25.76	25.47	25.57	1135661
2009-11-12	25.49	26.05	24.94	25.00	2231260
2009-11-13	25.09	25.48	24.79	25.04	1198881
2009-11-16	25.06	25.45	25.06	25.41	946175
2009-11-17	25.29	25.40	25.06	25.23	547477
2009-11-18	25.15	25.26	24.34	24.49	1354370
2009-11-19	24.41	24.55	23.95	24.45	1376980
2009-11-20	24.39	24.61	24.19	24.33	1210849
2009-11-23	24.50	24.98	24.50	24.73	835971
2009-11-24	24.78	24.78	24.37	24.62	994282
2009-11-25	24.70	24.88	24.65	24.81	748205
2009-11-27	24.43	24.73	24.14	24.52	549145
2009-11-30	24.44	24.54	23.91	24.00	1459123
2009-12-01	24.23	24.26	23.90	24.00	1347628
2009-12-02	24.04	24.39	23.90	24.05	2255935
2009-12-03	24.02	24.19	23.75	23.77	894767
2009-12-04	23.98	24.20	23.76	24.00	1235730
2009-12-07	24.08	24.08	23.68	23.84	1499542
2009-12-08	23.76	23.76	23.24	23.35	1629084
2009-12-09	23.29	23.44	23.05	23.41	1216324
2009-12-10	23.43	23.72	23.42	23.62	974163
2009-12-11	23.64	23.93	23.55	23.81	579050
2009-12-14	23.87	24.08	23.76	23.89	838643
2009-12-15	23.78	23.90	23.58	23.66	762814
2009-12-16	23.68	23.83	23.45	23.53	854876
2009-12-17	23.46	23.56	23.17	23.18	822593
2009-12-18	23.19	23.36	22.82	23.17	1678018
2009-12-21	23.35	23.59	23.30	23.40	595521
2009-12-22	23.42	23.56	23.40	23.53	727632
2009-12-23	23.45	23.53	23.26	23.39	574078
2009-12-24	23.49	23.49	23.34	23.41	205977
2009-12-28	23.40	23.50	23.19	23.23	368067
2009-12-29	23.34	23.40	23.18	23.23	637817
2009-12-30	23.23	23.31	22.89	23.00	901627
2009-12-31	23.12	23.29	22.74	22.76	638459
2010-01-04	22.89	23.06	22.68	22.89	920033
2010-01-05	22.83	23.03	22.70	22.96	1035267
2010-01-06	22.99	23.77	22.94	23.70	1825220
2010-01-07	23.65	24.08	23.61	24.08	1403764
2010-01-08	24.00	24.23	23.83	24.15	969003
2010-01-11	24.20	24.40	23.99	24.33	937211
2010-01-12	24.14	24.43	23.95	24.04	1483833
2010-01-13	24.09	24.68	24.09	24.66	926374
2010-01-14	24.65	24.86	24.36	24.83	1121991
2010-01-15	24.75	24.93	24.25	24.38	1165653
2010-01-19	24.35	24.81	24.26	24.73	886250
2010-01-20	24.53	24.56	24.16	24.30	629554
2010-01-21	24.26	24.44	24.02	24.07	1311390
2010-01-22	24.08	24.11	23.71	23.74	1441892
2010-01-25	23.92	23.96	23.40	23.57	837103
2010-01-26	23.54	23.65	23.19	23.20	771332
2010-01-27	23.18	23.35	22.91	23.21	1191829
2010-01-28	23.26	23.26	22.80	22.90	725195
2010-01-29	23.09	23.20	22.82	22.86	1483434
2010-02-01	22.97	23.14	22.86	22.98	938237
2010-02-02	22.98	23.28	22.90	23.23	985672
2010-02-03	23.15	23.43	23.05	23.11	807886
2010-02-04	22.88	23.06	22.58	22.59	1385603
2010-02-05	22.51	22.75	21.95	22.10	2724798
2010-02-08	22.08	22.12	21.80	21.80	1229696
2010-02-09	22.04	22.18	21.78	21.94	1156739
2010-02-10	21.94	22.05	21.50	21.62	1576271
2010-02-11	21.58	21.92	21.32	21.73	1713015
2010-02-12	21.60	21.78	21.38	21.71	1541605
2010-02-16	21.85	22.41	21.69	22.40	1186666
2010-02-17	23.12	23.67	22.86	23.55	2993427
2010-02-18	23.59	23.89	23.50	23.84	1218904
2010-02-19	23.76	24.42	23.76	24.15	1787030
2010-02-22	24.28	24.44	23.69	23.87	1650823
2010-02-23	23.84	24.10	23.77	23.87	1868617
2010-02-24	23.98	24.45	23.94	24.30	2321067
2010-02-25	25.52	26.48	25.51	26.02	3963891
2010-02-26	26.12	26.24	25.81	25.88	2021747
2010-03-01	26.09	26.10	25.67	25.99	2079470
2010-03-02	26.12	26.15	25.71	25.83	1264770
2010-03-03	25.93	26.03	25.52	25.62	1392320
2010-03-04	25.69	25.70	25.36	25.64	928836
2010-03-05	25.71	25.99	25.63	25.83	1101773
2010-03-08	25.93	26.01	25.76	25.84	694230
2010-03-09	25.79	25.83	25.49	25.65	1171114
2010-03-10	25.65	25.87	25.62	25.64	1070993
2010-03-11	25.53	25.80	25.42	25.77	671334
2010-03-12	25.82	25.95	25.67	25.91	587528
2010-03-15	26.00	26.12	25.82	26.05	822639
2010-03-16	26.12	26.16	25.91	26.10	924148
2010-03-17	26.29	26.41	26.07	26.39	884564
2010-03-18	26.39	26.42	26.22	26.36	616754
2010-03-19	26.41	26.55	25.90	26.00	1182525
2010-03-22	25.84	26.44	25.84	26.32	840547
2010-03-23	26.55	27.28	26.44	27.28	1710143
2010-03-24	27.11	27.40	26.94	27.02	1317226
2010-03-25	27.27	27.52	27.07	27.10	1325336
2010-03-26	27.26	27.48	26.81	27.03	922191
2010-03-29	27.07	27.74	27.07	27.74	1324761
2010-03-30	27.71	27.76	27.32	27.42	1094998
2010-03-31	27.23	27.45	27.08	27.40	1176058
2010-04-01	27.62	28.00	27.23	27.45	1263347
2010-04-05	27.53	27.55	27.21	27.30	1110028
2010-04-06	27.11	27.17	26.88	27.01	1326292
2010-04-07	26.90	26.99	26.62	26.72	1025969
2010-04-08	26.56	26.61	26.27	26.52	996629
2010-04-09	26.58	26.72	26.45	26.51	952750
2010-04-12	26.53	26.64	26.42	26.50	1356473
2010-04-13	26.42	26.61	26.21	26.50	1105773
2010-04-14	26.55	26.92	26.33	26.88	2098597
2010-04-15	26.88	27.53	26.74	27.42	1180250
2010-04-16	27.42	27.67	27.05	27.22	1498482
2010-04-19	27.22	27.43	27.03	27.37	872453
2010-04-20	27.46	27.82	27.32	27.74	1066877
2010-04-21	27.68	27.92	27.58	27.88	991245
2010-04-22	27.66	28.35	27.52	28.31	1148951
2010-04-23	28.39	28.42	28.10	28.39	1065745
2010-04-26	28.31	28.49	28.15	28.26	946184
2010-04-27	28.19	28.20	27.26	27.33	1331790
2010-04-28	27.65	28.00	27.51	28.00	1005781
2010-04-29	27.96	27.96	25.40	25.80	3484488
2010-04-30	25.86	25.89	24.97	25.15	2017170
2010-05-03	25.29	25.46	25.20	25.27	1415136
2010-05-04	24.95	25.12	24.61	25.07	1958529
2010-05-05	24.94	25.07	24.79	25.01	1436598
2010-05-06	24.77	25.00	22.62	23.89	1832468
2010-05-07	23.90	24.28	23.44	23.89	2027514
2010-05-10	24.89	25.31	24.76	25.11	1735252
2010-05-11	24.70	25.36	24.70	25.03	1095499
2010-05-12	25.08	25.50	25.08	25.50	843703
2010-05-13	25.36	25.39	24.96	24.99	997057
2010-05-14	24.89	24.94	24.29	24.48	974431
2010-05-17	24.85	25.78	24.85	25.36	2209768
2010-05-18	26.02	26.25	25.44	25.67	2362750
2010-05-19	25.61	25.71	24.83	25.16	1545025
2010-05-20	24.74	24.74	23.89	23.95	1788692
2010-05-21	23.80	24.60	23.71	24.60	2411176
2010-05-24	24.45	24.66	24.18	24.23	1548164
2010-05-25	23.46	24.26	23.34	24.22	2035673
2010-05-26	24.49	24.89	24.17	24.25	1405348
2010-05-27	24.75	24.87	24.54	24.87	1010416
2010-05-28	24.87	24.87	24.37	24.52	863515
2010-06-01	24.29	24.57	23.87	23.87	760195
2010-06-02	24.00	24.33	23.85	24.33	974095
2010-06-03	24.51	24.62	24.29	24.50	1465824
2010-06-04	24.15	24.20	23.29	23.39	1987058
2010-06-07	23.57	23.61	22.92	22.97	1478900
2010-06-08	23.10	23.27	22.74	23.20	2324889
2010-06-09	23.26	23.67	23.17	23.27	1693878
2010-06-10	23.63	23.84	23.30	23.82	1390269
2010-06-11	23.56	24.05	23.40	24.05	906934
2010-06-14	24.15	24.57	24.15	24.36	1327323
2010-06-15	24.57	25.01	24.56	25.00	906422
2010-06-16	24.85	25.09	24.77	24.95	955103
2010-06-17	24.95	24.95	24.26	24.47	1389596
2010-06-18	24.52	24.75	24.28	24.34	1377221
2010-06-21	24.72	24.74	23.96	24.02	1209751
2010-06-22	24.05	24.39	23.65	23.73	1851895
2010-06-23	23.56	23.63	23.25	23.46	1708740
2010-06-24	23.48	23.91	23.35	23.50	1955623
2010-06-25	23.61	23.61	23.14	23.43	2075486
2010-06-28	23.60	23.61	23.21	23.27	995834
2010-06-29	23.05	23.08	22.59	22.69	2119737
2010-06-30	22.61	22.93	22.44	22.46	1776357
2010-07-01	22.42	22.55	21.97	22.24	1754241
2010-07-02	22.21	22.41	21.96	22.01	722648
2010-07-06	22.40	22.59	22.00	22.16	1097844
2010-07-07	22.28	23.07	22.20	23.06	1350682
2010-07-08	23.18	23.40	23.03	23.33	1127188
2010-07-09	23.25	23.56	23.19	23.52	1106724
2010-07-12	23.35	23.58	23.31	23.41	730700
2010-07-13	23.64	24.10	23.60	24.02	927479
2010-07-14	23.90	24.22	23.76	24.22	934673
2010-07-15	24.21	24.28	23.81	24.21	814570
2010-07-16	24.04	24.09	23.42	23.48	901694
2010-07-19	23.51	23.72	23.16	23.50	771701
2010-07-20	23.07	24.07	23.07	24.06	882042
2010-07-21	24.08	24.33	23.88	24.11	1523632
2010-07-22	24.29	24.83	24.27	24.66	987503
2010-07-23	24.64	25.12	24.54	25.10	900430
2010-07-26	25.12	25.58	24.95	25.58	824760
2010-07-27	25.68	25.68	25.35	25.50	1717177
2010-07-28	25.51	25.81	25.30	25.45	1789097
2010-07-29	25.01	25.35	23.93	24.06	2479653
2010-07-30	23.75	24.15	23.51	23.67	1565931
2010-08-02	23.93	24.41	23.79	24.37	1280085
2010-08-03	24.19	24.23	23.52	23.69	1388547
2010-08-04	23.69	23.78	23.42	23.61	1515776
2010-08-05	23.45	23.76	23.31	23.52	990471
2010-08-06	23.25	23.37	22.96	23.23	1134637
2010-08-09	23.31	23.41	23.24	23.35	1126726
2010-08-10	23.21	23.36	22.84	23.11	1151794
2010-08-11	22.84	22.84	22.28	22.28	873076
2010-08-12	22.05	22.34	21.85	22.18	1447805
2010-08-13	22.13	22.20	21.97	21.97	837722
2010-08-16	21.93	22.10	21.85	22.00	1362238
2010-08-17	22.20	22.28	21.98	22.01	1778699
2010-08-18	22.05	22.06	21.91	21.91	1367458
2010-08-19	21.89	21.89	21.13	21.42	2434213
2010-08-20	21.22	21.59	21.16	21.58	1537462
2010-08-23	21.68	21.72	21.29	21.31	1807351
2010-08-24	21.05	21.15	20.90	20.99	1854397
2010-08-25	20.75	21.13	20.71	20.95	1938816
2010-08-26	21.00	21.06	20.42	20.43	1918669
2010-08-27	20.58	20.91	20.35	20.76	2213750
2010-08-30	20.82	20.83	20.32	20.32	1625584
2010-08-31	20.25	20.55	20.09	20.28	2155375
2010-09-01	20.50	20.75	20.26	20.52	1977894
2010-09-02	20.61	21.25	20.54	21.03	3260379
2010-09-03	21.29	21.37	20.89	21.00	2498839
2010-09-07	20.94	20.98	20.45	20.51	1630381
2010-09-08	20.56	20.68	20.29	20.44	2543234
2010-09-09	20.76	20.93	20.69	20.86	3537155
2010-09-10	21.00	21.21	20.81	21.14	3590759
2010-09-13	21.32	21.34	21.05	21.07	3121924
2010-09-14	21.11	21.13	20.75	20.81	3495155
2010-09-15	20.65	20.83	20.33	20.37	10731453
2010-09-16	20.37	20.45	20.15	20.25	7717077
2010-09-17	20.29	20.72	20.19	20.41	18098615
2010-09-20	20.52	20.75	20.20	20.70	6682474
2010-09-21	20.70	21.05	20.65	20.89	5621769
2010-09-22	20.90	21.01	20.68	20.86	3845326
2010-09-23	20.99	21.39	20.75	21.02	4998396
2010-09-24	21.28	21.86	21.17	21.85	4789505
2010-09-27	21.90	22.02	21.71	21.86	2469189
2010-09-28	21.93	22.41	21.81	22.32	3819787
2010-09-29	22.25	22.28	21.91	22.20	2053544
2010-09-30	22.36	22.54	22.03	22.34	3270628
2010-10-01	22.47	22.50	21.85	22.32	5069927
2010-10-04	22.23	22.54	22.20	22.37	3859955
2010-10-05	21.34	21.34	20.06	20.45	16281825
2010-10-06	20.32	20.64	19.93	20.43	5204059
2010-10-07	20.36	20.44	20.07	20.33	3499585
2010-10-08	20.32	20.60	20.12	20.48	3078359
2010-10-11	20.43	21.02	20.43	20.90	3297770
2010-10-12	20.85	21.03	20.65	20.96	3218296
2010-10-13	21.13	21.30	21.01	21.25	2294904
2010-10-14	21.27	21.40	21.13	21.37	2396775
2010-10-15	21.58	21.61	21.32	21.53	2290034
2010-10-18	21.45	21.91	21.44	21.91	1645251
2010-10-19	21.70	22.09	21.58	21.89	2979685
2010-10-20	21.94	22.30	21.89	22.11	1894040
2010-10-21	22.27	22.46	22.15	22.44	2022529
2010-10-22	22.44	22.62	22.29	22.61	1101910
2010-10-25	22.75	23.00	22.74	22.90	2288263
2010-10-26	22.78	22.97	22.56	22.83	1791598
2010-10-27	22.61	22.61	22.21	22.56	2556789
2010-10-28	22.56	22.56	20.45	21.19	7340225
2010-10-29	21.25	21.79	21.24	21.79	2641105
2010-11-01	21.83	21.83	21.50	21.66	2029533
2010-11-02	21.75	22.21	21.75	22.20	1585562
2010-11-03	22.33	22.42	22.04	22.40	1856772
2010-11-04	22.57	22.86	22.45	22.81	2519310
2010-11-05	22.89	23.00	22.71	22.90	1392870
2010-11-08	22.86	22.89	22.69	22.82	1220335
2010-11-09	22.89	23.06	22.80	22.94	1391185
2010-11-10	22.93	23.03	22.71	22.96	1090656
2010-11-11	22.77	23.25	22.63	23.21	1654112
2010-11-12	23.06	23.18	22.89	22.93	1000264
2010-11-15	22.94	23.20	22.79	22.80	1370929
2010-11-16	22.30	22.40	21.39	22.00	4278422
2010-11-17	21.97	22.17	21.88	21.94	1503506
2010-11-18	22.04	22.33	22.04	22.22	1199460
2010-11-19	22.17	22.42	21.94	22.36	1022132
2010-11-22	22.22	22.49	21.93	22.27	908787
2010-11-23	22.06	22.33	21.95	22.14	973880
2010-11-24	22.29	22.79	22.29	22.79	839917
2010-11-26	22.64	22.69	22.49	22.60	504450
2010-11-29	22.43	22.65	22.17	22.59	972867
2010-11-30	22.33	22.40	22.08	22.21	1704158
2010-12-01	22.50	22.97	22.49	22.84	1464627
2010-12-02	22.81	23.49	22.81	23.46	1304129
2010-12-03	23.39	23.52	23.20	23.37	876215
2010-12-06	23.24	23.29	22.90	23.14	1067970
2010-12-07	23.37	23.57	23.19	23.29	1115439
2010-12-08	23.29	23.45	23.11	23.28	768498
2010-12-09	23.45	23.64	23.28	23.31	1717431
2010-12-10	23.41	23.52	23.19	23.41	3893958
2010-12-13	23.79	24.28	23.78	24.27	2834084
2010-12-14	24.45	24.80	24.31	24.74	2986958
2010-12-15	24.08	24.68	24.00	24.58	2290348
2010-12-16	24.57	25.37	24.48	25.25	2989353
2010-12-17	25.21	25.33	24.98	25.32	2192204
2010-12-20	25.33	25.42	25.09	25.28	1707218
2010-12-21	25.34	25.40	25.09	25.12	1345381
2010-12-22	25.09	25.25	24.85	25.03	1413278
2010-12-23	24.96	25.10	24.91	24.97	691269
2010-12-27	24.97	25.15	24.91	24.99	933175
2010-12-28	25.00	25.13	24.93	25.03	972349
2010-12-29	25.06	25.12	24.98	25.03	636253
2010-12-30	25.00	25.08	24.90	25.01	1034260
2010-12-31	25.00	25.07	24.91	25.01	765928
2011-01-03	25.16	25.22	24.81	24.86	1907566
2011-01-04	24.87	24.93	24.31	24.52	2380520
2011-01-05	24.49	25.09	24.39	24.79	3007808
2011-01-06	24.76	25.03	24.64	24.73	1216500
2011-01-07	24.72	24.96	24.55	24.71	1324085
2011-01-10	24.55	24.79	24.44	24.78	858051
2011-01-11	24.82	24.90	24.55	24.62	1285867
2011-01-12	24.80	25.25	24.66	24.92	1211250
2011-01-13	24.84	24.94	24.65	24.73	845814
2011-01-14	24.73	24.86	24.62	24.80	695888
2011-01-18	24.78	25.06	24.78	24.87	1506257
2011-01-19	24.88	24.88	24.50	24.62	880689
2011-01-20	24.53	24.67	24.39	24.50	1363603
2011-01-21	24.65	24.70	24.44	24.60	2166629
2011-01-24	24.63	24.93	24.53	24.83	1180225
2011-01-25	24.71	24.91	24.55	24.89	1140292
2011-01-26	24.90	25.39	24.79	25.31	1282497
2011-01-27	25.27	25.75	25.20	25.58	1388100
2011-01-28	25.54	25.75	24.70	24.72	1348609
2011-01-31	24.65	24.74	24.28	24.39	1616750
2011-02-01	24.53	24.74	24.45	24.61	929007
2011-02-02	24.53	25.15	24.53	24.98	1058139
2011-02-03	24.87	25.14	24.74	25.10	804652
2011-02-04	25.15	25.66	24.95	25.66	1307461
2011-02-07	25.78	26.32	25.76	26.29	1498258
2011-02-08	26.24	26.56	26.14	26.56	1967702
2011-02-09	26.44	26.59	26.33	26.53	1955440
2011-02-10	26.32	26.72	26.31	26.67	3039635
2011-02-11	26.50	26.72	26.44	26.68	2271391
2011-02-14	26.69	26.73	26.50	26.65	1149335
2011-02-15	26.59	26.85	26.45	26.80	1248482
2011-02-16	26.89	27.00	26.62	26.67	1333635
2011-02-17	26.54	27.16	26.24	26.97	1573756
2011-02-18	26.96	27.13	26.73	27.13	1232387
2011-02-22	26.85	26.96	26.31	26.38	1945323
2011-02-23	26.41	26.45	25.73	25.98	2101885
2011-02-24	26.02	26.02	24.53	25.27	4957058
2011-02-25	25.44	26.07	25.38	26.06	2555679
2011-02-28	26.15	26.28	25.89	26.00	2135540
2011-03-01	26.09	26.14	25.38	25.52	1308827
2011-03-02	25.53	25.67	25.17	25.45	1491954
2011-03-03	25.70	25.93	25.47	25.59	1666966
2011-03-04	25.55	25.55	24.98	25.21	1249968
2011-03-07	25.39	26.01	25.27	25.66	2782279
2011-03-08	25.71	26.54	25.66	26.33	1847295
2011-03-09	26.22	26.37	25.91	26.30	1409472
2011-03-10	29.20	30.57	27.56	27.66	11109514
2011-03-11	27.69	28.52	27.69	28.40	3932780
2011-03-14	28.21	28.47	28.00	28.42	1949936
2011-03-15	27.62	28.56	27.62	28.40	3698970
2011-03-16	28.36	28.52	27.92	28.24	2932120
2011-03-17	28.57	28.78	28.29	28.50	3214133
2011-03-18	28.77	28.95	28.54	28.69	3315792
2011-03-21	28.94	28.95	28.74	28.85	1282960
2011-03-22	28.76	29.55	28.73	29.52	2888010
2011-03-23	29.26	31.08	29.23	30.90	6516909
2011-03-24	31.05	31.34	30.85	31.15	6046868
2011-03-25	31.06	31.27	30.95	30.99	3156461
2011-03-28	30.97	31.17	30.85	30.86	2217314
2011-03-29	30.86	31.50	30.85	31.42	2283204
2011-03-30	31.46	31.53	31.10	31.26	1710653
2011-03-31	31.11	31.32	30.95	31.23	2749003
2011-04-01	31.23	31.54	31.18	31.53	2442409
2011-04-04	31.44	32.60	31.30	32.44	3148137
2011-04-05	32.32	32.94	32.23	32.75	2520164
2011-04-06	32.78	33.68	32.65	33.52	3043963
2011-04-07	33.31	33.49	32.88	33.20	5973327
2011-04-08	33.32	33.85	33.12	33.37	2160944
2011-04-11	33.32	33.40	32.79	32.98	2145932
2011-04-12	32.80	33.09	32.73	32.83	1088311
2011-04-13	32.80	33.10	32.80	32.96	1462794
2011-04-14	34.00	34.66	33.76	34.61	9846618
2011-04-15	34.67	34.69	34.24	34.53	2258838
2011-04-18	33.98	34.08	33.57	33.90	4334780
2011-04-19	35.02	35.50	34.33	34.90	16215382
2011-04-20	35.45	35.50	32.96	33.00	12629936
2011-04-21	32.97	33.25	31.44	31.79	8472313
2011-04-25	31.71	31.84	31.22	31.74	3203306
2011-04-26	31.66	32.15	31.62	31.81	2278013
2011-04-27	31.80	32.11	31.54	31.67	2366281
2011-04-28	31.42	31.98	31.42	31.67	2522710
2011-04-29	31.64	31.94	31.47	31.85	2470540
2011-05-02	31.88	32.28	31.85	32.20	2484584
2011-05-03	32.02	32.39	31.84	32.19	2930219
2011-05-04	32.14	32.48	32.01	32.10	2033093
2011-05-05	32.01	32.12	31.65	31.74	1926033
2011-05-06	31.96	32.15	31.52	31.66	2365884
2011-05-09	31.72	32.29	31.40	32.20	2047946
2011-05-10	32.28	32.79	32.12	32.60	2259840
2011-05-11	32.67	32.92	32.24	32.64	2072449
2011-05-12	32.51	33.04	32.29	32.98	2253101
2011-05-13	32.92	32.92	32.24	32.43	1439469
2011-05-16	32.69	33.34	32.54	32.66	1560890
2011-05-17	32.81	33.10	32.60	32.94	1755612
2011-05-18	32.86	33.20	32.72	33.18	1110073
2011-05-19	33.26	33.30	32.62	32.88	1793098
2011-05-20	32.82	33.15	32.52	33.00	1768318
2011-05-23	32.61	33.07	32.47	32.89	1338039
2011-05-24	32.89	33.03	32.79	32.85	1335214
2011-05-25	32.72	33.12	32.57	33.08	1610459
2011-05-26	33.00	33.82	32.87	33.71	1461842
2011-05-27	33.70	34.08	33.70	33.98	1344503
2011-05-31	34.10	34.31	33.89	34.01	1994219
2011-06-01	33.83	33.93	33.05	33.17	2668255
2011-06-02	33.10	33.38	33.01	33.21	1299247
2011-06-03	32.76	33.08	32.47	32.65	1539594
2011-06-06	32.53	32.75	31.97	32.07	1653634
2011-06-07	32.22	32.51	31.95	32.20	949242
2011-06-08	32.12	32.40	31.89	32.12	974212
2011-06-09	32.18	32.60	31.98	32.43	803747
2011-06-10	32.29	32.44	31.87	31.91	1922009
2011-06-13	32.04	32.59	31.97	32.25	2598669
2011-06-14	32.56	32.95	32.47	32.55	1639341
2011-06-15	32.37	32.60	31.97	32.26	1683117
2011-06-16	32.33	32.57	31.83	32.14	1831215
2011-06-17	32.42	33.01	32.38	32.55	1703624
2011-06-20	32.49	33.00	32.48	32.85	786749
2011-06-21	32.97	33.52	32.90	33.34	1548713
2011-06-22	33.12	33.41	32.88	33.01	1141697
2011-06-23	32.71	33.23	32.51	33.16	1218610
2011-06-24	33.12	33.32	32.62	32.83	1307644
2011-06-27	32.83	33.41	32.79	33.04	1053537
2011-06-28	33.10	33.55	32.92	33.46	1183798
2011-06-29	33.59	33.79	33.44	33.65	936271
2011-06-30	33.67	34.17	33.65	34.09	3967242
2011-07-01	34.05	34.56	34.02	34.39	1810834
2011-07-05	34.30	34.78	34.20	34.63	1651487
2011-07-06	34.66	35.03	34.37	35.00	2900765
2011-07-07	35.00	35.54	34.93	35.40	1544946
2011-07-08	35.04	35.46	34.97	35.39	2120185
2011-07-11	35.05	35.41	35.00	35.09	1863723
2011-07-12	34.97	35.47	34.94	35.22	2018200
2011-07-13	35.36	35.79	35.26	35.34	2000602
2011-07-14	35.34	35.73	34.87	35.11	2796234
2011-07-15	35.24	35.25	34.18	34.52	2414183
2011-07-18	34.64	34.64	33.85	34.12	1260605
2011-07-19	34.20	34.71	34.15	34.63	1191721
2011-07-20	34.74	34.86	34.40	34.49	874601
2011-07-21	34.65	35.16	34.64	34.76	1669543
2011-07-22	34.79	34.96	34.60	34.68	899997
2011-07-25	34.40	34.84	34.27	34.63	1271136
2011-07-26	34.50	34.72	34.27	34.36	1562020
2011-07-27	34.17	34.18	33.15	33.46	2916916
2011-07-28	33.40	33.84	31.55	31.69	6385777
2011-07-29	31.45	31.90	31.02	31.63	2298310
2011-08-01	31.88	32.08	31.33	31.42	2618733
2011-08-02	31.16	31.74	30.81	30.83	2994154
2011-08-03	30.90	31.32	30.60	31.26	2663510
2011-08-04	30.92	31.04	30.07	30.47	4213191
2011-08-05	30.82	30.97	29.98	30.52	4932136
2011-08-08	29.92	30.27	27.92	27.92	5557263
2011-08-09	28.19	29.34	27.68	29.32	5435247
2011-08-10	28.85	29.74	28.54	28.67	3424384
2011-08-11	28.83	31.01	28.83	30.63	3238500
2011-08-12	30.75	31.43	30.75	31.12	1870328
2011-08-15	31.33	32.05	31.18	32.05	1627849
2011-08-16	31.69	32.32	31.60	32.00	1889285
2011-08-17	32.14	32.49	31.72	31.93	1508289
2011-08-18	31.11	31.34	29.99	30.22	2948409
2011-08-19	29.86	30.75	29.84	30.09	1632024
2011-08-22	30.45	30.63	30.01	30.34	1345220
2011-08-23	30.48	31.76	30.38	31.71	1939054
2011-08-24	31.51	32.10	31.43	32.01	1821853
2011-08-25	31.94	32.06	31.02	31.19	1520134
2011-08-26	30.91	31.70	30.47	31.57	2332405
2011-08-29	32.07	32.50	32.00	32.40	2008444
2011-08-30	32.24	32.79	32.06	32.50	2256150
2011-08-31	32.84	32.90	32.19	32.54	2205773
2011-09-01	32.47	33.07	32.46	32.55	1992159
2011-09-02	31.98	32.00	31.41	31.52	1557631
2011-09-06	30.62	31.57	30.41	31.51	2068030
2011-09-07	32.07	32.67	32.00	32.67	1907029
2011-09-08	32.40	32.87	32.24	32.40	1508919
2011-09-09	32.21	32.34	31.24	31.49	1568044
2011-09-12	31.18	31.76	30.87	31.73	1464038
2011-09-13	31.81	32.48	31.64	32.37	1088871
2011-09-14	32.57	33.77	32.23	33.36	1933549
2011-09-15	33.54	33.89	33.10	33.89	1438781
2011-09-16	33.95	34.16	33.46	33.68	2071299
2011-09-19	33.01	34.00	32.89	33.82	1189735
2011-09-20	34.00	34.77	33.79	33.79	1487585
2011-09-21	33.46	33.74	32.14	32.18	1303671
2011-09-22	31.34	31.64	30.58	30.97	1917353
2011-09-23	30.98	30.98	30.38	30.65	1573115
2011-09-26	30.82	32.02	30.64	31.89	1884807
2011-09-27	32.59	33.10	32.33	32.54	1131050
2011-09-28	32.60	32.96	32.03	32.13	1168653
2011-09-29	32.71	32.90	31.60	32.31	1025824
2011-09-30	31.93	32.47	31.61	31.62	2036290
2011-10-03	31.35	31.88	30.34	30.35	1697534
2011-10-04	29.59	30.41	29.14	30.31	4181893
2011-10-05	30.36	30.36	29.70	29.85	5779016
2011-10-06	29.85	29.95	28.83	29.46	7770110
2011-10-07	29.67	30.07	29.21	29.60	3401122
2011-10-10	30.20	30.43	29.77	30.43	3074301
2011-10-11	30.13	30.41	30.07	30.20	1863374
2011-10-12	30.36	31.31	30.33	31.11	1660408
2011-10-13	30.92	31.35	30.73	31.29	1132293
2011-10-14	31.56	32.01	31.47	31.95	1233254
2011-10-17	31.85	32.32	31.64	31.73	1432297
2011-10-18	31.64	32.59	31.39	32.40	1381637
2011-10-19	32.81	32.81	31.77	31.84	1169504
2011-10-20	31.90	32.27	31.73	32.17	901989
2011-10-21	32.52	32.80	32.40	32.77	1673359
2011-10-24	32.80	33.31	32.73	33.20	1136116
2011-10-25	33.02	33.25	32.35	32.41	1084032
2011-10-26	32.73	32.90	31.99	32.67	1593540
2011-10-27	33.70	33.70	31.05	31.53	3321156
2011-10-28	31.27	31.58	30.61	31.22	1973168
2011-10-31	30.85	31.39	30.63	30.93	2311534
2011-11-01	30.00	30.30	29.83	29.97	3922701
2011-11-02	30.60	30.60	30.08	30.22	2433466
2011-11-03	30.42	30.60	30.14	30.47	2676061
2011-11-04	30.22	30.44	29.98	30.23	1808616
2011-11-07	30.21	30.37	29.88	30.32	2087199
2011-11-08	30.53	30.63	30.00	30.28	1948415
2011-11-09	29.65	29.92	29.24	29.40	2092949
2011-11-10	29.73	29.93	29.45	29.62	1937399
2011-11-11	30.02	30.26	29.99	30.22	1749924
2011-11-14	30.20	30.25	29.87	29.96	1719332
2011-11-15	29.82	30.30	29.82	30.17	1193324
2011-11-16	29.89	30.15	29.79	29.88	3816279
2011-11-17	29.84	30.03	29.43	29.67	1811946
2011-11-18	29.83	29.90	29.50	29.60	1533507
2011-11-21	29.29	29.41	28.97	29.15	2320227
2011-11-22	29.13	29.25	28.83	28.89	1335529
2011-11-23	28.63	28.84	28.34	28.57	1744924
2011-11-25	28.47	28.84	28.41	28.57	569640
2011-11-28	29.16	29.65	29.03	29.34	1873229
2011-11-29	29.48	29.93	29.48	29.63	2079034
2011-11-30	30.41	30.47	30.11	30.37	2553224
2011-12-01	30.41	30.43	29.57	29.60	3012801
2011-12-02	29.88	30.23	29.72	29.90	1820227
2011-12-05	30.30	30.36	29.94	30.17	2734156
2011-12-06	30.25	30.47	30.00	30.18	2185301
2011-12-07	30.07	30.07	29.39	29.77	1801456
2011-12-08	29.58	29.80	29.30	29.33	1774500
2011-12-09	29.37	30.01	29.34	29.92	1527399
2011-12-12	29.66	29.78	29.34	29.50	1041907
2011-12-13	29.73	29.89	29.31	29.45	1404243
2011-12-14	29.29	29.45	29.03	29.24	1295351
2011-12-15	29.46	29.82	29.45	29.64	1395886
2011-12-16	29.90	30.28	29.82	30.16	3149192
2011-12-19	30.33	30.66	29.90	30.03	1499926
2011-12-20	30.44	31.16	30.39	30.96	1898565
2011-12-21	30.73	30.86	30.28	30.64	1638649
2011-12-22	30.80	30.96	30.67	30.74	1350391
2011-12-23	30.75	30.82	30.45	30.73	1591869
2011-12-27	30.76	30.84	30.46	30.64	1301881
2011-12-28	30.72	31.04	30.46	30.69	1171203
2011-12-29	30.79	31.04	30.79	31.02	815468
2011-12-30	30.92	31.03	30.79	30.80	764330
2012-01-03	31.20	31.32	30.99	31.01	1653615
2012-01-04	30.86	31.19	30.79	31.15	1587967
2012-01-05	30.98	31.34	30.87	31.18	1145381
2012-01-06	31.16	31.70	31.07	31.62	1092301
2012-01-09	31.61	31.71	31.26	31.45	975886
2012-01-10	31.66	32.13	31.64	32.08	1008817
2012-01-11	31.90	31.95	31.54	31.58	880576
2012-01-12	31.61	31.73	31.27	31.52	947077
2012-01-13	31.42	31.90	31.39	31.55	958394
2012-01-17	31.88	31.96	31.54	31.70	1142766
2012-01-18	31.65	32.00	31.57	31.92	1326485
2012-01-19	32.00	32.13	31.84	32.01	682959
2012-01-20	32.01	32.24	31.80	31.92	1207542
2012-01-23	31.84	32.12	31.49	31.56	644025
2012-01-24	31.51	31.69	31.34	31.51	545691
2012-01-25	31.50	31.85	31.28	31.76	645499
2012-01-26	31.90	32.04	31.18	31.23	820969
2012-01-27	31.13	31.29	30.95	31.06	1018664
2012-01-30	30.88	31.01	30.67	30.94	833765
2012-01-31	31.04	31.19	30.79	30.82	873248
2012-02-01	31.06	31.14	30.79	30.85	995044
2012-02-02	30.84	31.20	30.73	30.75	674334
2012-02-03	31.03	31.14	30.77	30.85	714606
2012-02-06	30.67	30.97	30.54	30.61	753675
2012-02-07	30.48	30.96	30.32	30.89	575314
2012-02-08	30.89	30.97	30.72	30.87	483627
2012-02-09	30.91	31.08	30.59	30.83	1327155
2012-02-10	30.65	30.87	30.44	30.47	680980
2012-02-13	30.63	30.89	30.46	30.77	746621
2012-02-14	30.66	30.81	30.41	30.56	790442
2012-02-15	30.60	30.69	30.21	30.33	690058
2012-02-16	30.28	30.48	30.15	30.43	1374779
2012-02-17	30.57	30.96	30.57	30.93	1440224
2012-02-21	30.94	31.13	30.56	30.60	1051472
2012-02-22	30.78	31.09	30.67	30.82	1367871
2012-02-23	30.28	30.28	28.99	30.25	4016305
2012-02-24	30.24	31.48	30.19	31.44	2857528
2012-02-27	31.31	32.20	31.10	31.58	2525311
2012-02-28	31.62	31.70	30.87	30.96	1349338
2012-02-29	30.96	31.40	30.89	31.05	3695505
2012-03-01	31.08	31.44	30.74	30.84	1753821
2012-03-02	30.76	30.99	30.41	30.41	1020212
2012-03-05	30.27	30.36	29.43	29.45	2264703
2012-03-06	29.26	29.36	28.83	28.87	2081691
2012-03-07	28.85	29.00	28.72	28.87	1844890
2012-03-08	29.04	29.19	28.78	28.84	1481776
2012-03-09	28.92	28.96	28.75	28.78	1638790
2012-03-12	28.85	28.92	28.55	28.89	1602716
2012-03-13	29.00	29.15	28.86	29.07	1806873
2012-03-14	28.97	29.04	28.80	29.00	1851057
2012-03-15	29.03	29.18	28.94	29.11	2999877
2012-03-16	29.08	29.24	28.95	29.19	5178327
2012-03-19	29.19	29.41	29.03	29.33	1137199
2012-03-20	29.24	29.31	29.15	29.20	1453424
2012-03-21	29.14	29.34	29.05	29.15	2035437
2012-03-22	29.00	29.04	28.54	28.65	1465741
2012-03-23	28.61	28.67	28.35	28.51	925843
2012-03-26	28.72	28.94	28.63	28.90	1088538
2012-03-27	28.88	29.20	28.84	29.13	1031441
2012-03-28	29.02	29.13	28.45	28.60	1133060
2012-03-29	28.43	28.75	28.43	28.73	1363379
2012-03-30	28.75	28.85	28.68	28.80	1483152
2012-04-02	28.74	28.97	28.62	28.90	1036115
2012-04-03	28.91	29.12	28.79	28.82	1915236
2012-04-04	28.67	28.78	28.53	28.78	1108974
2012-04-05	28.64	28.86	28.51	28.86	1588804
2012-04-09	28.61	28.94	28.59	28.88	2785947
2012-04-10	28.83	28.87	28.49	28.56	3005223
2012-04-11	28.75	28.98	28.64	28.89	1331470
2012-04-12	28.95	29.56	28.76	29.55	2419690
2012-04-13	29.53	29.78	29.42	29.65	1689388
2012-04-16	29.81	29.86	29.38	29.52	1891726
2012-04-17	29.59	29.88	29.46	29.58	1254537
2012-04-18	29.43	29.50	29.12	29.22	1051612
2012-04-19	29.27	29.59	29.08	29.55	1354060
2012-04-20	29.60	30.16	29.59	30.16	1685342
2012-04-23	29.91	29.98	29.56	29.96	1630796
2012-04-24	30.01	30.02	29.84	29.91	2124577
2012-04-25	30.20	30.27	30.05	30.17	1371483
2012-04-26	29.90	30.45	29.20	30.14	2832494
2012-04-27	30.16	30.75	29.94	30.69	1718174
2012-04-30	30.69	30.69	30.33	30.37	1139508
2012-05-01	30.36	30.73	30.23	30.48	1903151
2012-05-02	30.41	31.16	30.37	31.10	4182923
2012-05-03	31.11	31.20	30.76	30.92	2370821
2012-05-04	31.42	31.42	31.00	31.26	2061586
2012-05-07	31.26	31.82	31.21	31.78	2181904
2012-05-08	31.62	31.82	31.10	31.34	1386597
2012-05-09	31.09	31.29	30.85	30.99	1513753
2012-05-10	31.21	31.36	30.69	30.83	2761664
2012-05-11	30.76	31.13	30.65	30.94	1142896
2012-05-14	30.71	30.85	30.52	30.63	880076
2012-05-15	30.61	30.67	30.07	30.20	2168931
2012-05-16	30.38	30.52	29.82	29.90	1742952
2012-05-17	29.93	29.93	29.07	29.15	1701298
2012-05-18	29.21	29.22	28.42	28.53	2641262
2012-05-21	28.72	28.86	28.47	28.70	1739476
2012-05-22	28.74	28.90	28.45	28.60	1718588
2012-05-23	28.45	29.09	28.37	29.04	1429060
2012-05-24	29.04	29.45	28.96	29.17	1701180
2012-05-25	29.15	29.46	29.14	29.30	748728
2012-05-29	29.48	29.83	29.29	29.43	1343237
2012-05-30	29.25	29.33	28.72	28.73	1183346
2012-05-31	28.80	28.80	28.01	28.35	2574892
2012-06-01	28.00	28.17	27.37	27.53	2372832
2012-06-04	27.50	27.60	27.10	27.41	1610461
2012-06-05	27.37	28.58	27.36	28.40	2977660
2012-06-06	31.87	32.33	30.71	32.32	10054902
2012-06-07	32.45	32.69	31.87	32.10	4589522
2012-06-08	31.99	32.76	31.91	32.72	2287098
2012-06-11	33.17	33.30	32.52	32.53	2554653
2012-06-12	32.62	32.75	32.23	32.62	2230355
2012-06-13	32.41	33.11	32.41	32.85	3445975
2012-06-14	32.78	32.97	32.59	32.79	3622814
2012-06-15	32.88	33.18	32.71	33.18	1785428
2012-06-18	33.03	33.40	32.83	33.08	1735940
2012-06-19	33.09	33.50	32.98	33.20	2613250
2012-06-20	33.11	33.11	32.58	33.01	1421837
2012-06-21	33.01	33.01	32.44	32.53	1216468
2012-06-22	32.63	32.81	32.41	32.78	1516504
2012-06-25	32.80	32.99	32.24	32.69	1532000
2012-06-26	32.49	32.71	32.30	32.47	990945
2012-06-27	32.62	32.90	32.50	32.56	1119276
2012-06-28	32.41	32.42	31.90	32.32	2239751
2012-06-29	32.90	33.06	32.71	32.96	2009580
2012-07-02	32.90	32.99	32.52	32.55	1243417
2012-07-03	32.57	32.70	32.32	32.39	761917
2012-07-05	32.28	32.93	32.20	32.77	1000741
2012-07-06	32.48	32.48	32.11	32.23	842770
2012-07-09	32.09	32.24	31.97	32.23	790742
2012-07-10	32.32	32.32	31.37	31.54	1643264
2012-07-11	31.60	31.71	30.99	31.21	1905278
2012-07-12	31.18	31.40	30.91	31.25	2742432
2012-07-13	31.35	31.80	31.28	31.77	750345
2012-07-16	31.65	31.71	31.26	31.50	617607
2012-07-17	31.50	31.97	31.31	31.90	1613487
2012-07-18	31.83	32.27	31.72	32.01	1142914
2012-07-19	32.02	32.49	31.68	32.25	1419259
2012-07-20	31.96	32.02	31.51	31.68	1300535
2012-07-23	31.18	31.57	31.00	31.50	1205692
2012-07-24	31.45	31.59	31.03	31.22	1700864
2012-07-25	31.35	31.49	31.11	31.28	777573
2012-07-26	31.64	32.36	31.48	32.30	1329202
2012-07-27	32.40	33.05	32.00	32.76	1110083
2012-07-30	32.61	32.80	32.18	32.40	802264
2012-07-31	32.28	32.31	31.99	32.21	608288
2012-08-01	32.30	32.38	31.98	32.24	809712
2012-08-02	31.77	32.05	31.53	31.99	809741
2012-08-03	32.41	32.86	32.32	32.82	873571
2012-08-06	32.86	33.01	32.64	32.75	545643
2012-08-07	32.90	33.19	32.80	33.18	898461
2012-08-08	32.96	33.34	32.83	33.34	1166870
2012-08-09	33.12	33.51	33.11	33.32	806457
2012-08-10	33.21	33.71	33.08	33.69	615980
2012-08-13	33.58	33.74	33.35	33.59	494556
2012-08-14	33.76	33.81	33.35	33.41	961026
2012-08-15	33.43	33.65	33.35	33.39	2078326
2012-08-16	33.37	33.46	33.20	33.36	1070644
2012-08-17	33.44	33.59	33.33	33.53	844282
2012-08-20	33.44	33.44	33.05	33.21	542513
2012-08-21	33.24	33.27	32.92	33.00	949245
2012-08-22	33.00	33.04	32.75	32.86	746108
2012-08-23	32.94	33.30	32.49	32.52	916906
2012-08-24	32.44	32.72	32.40	32.55	1106974
2012-08-27	32.55	32.65	32.14	32.18	833563
2012-08-28	32.08	32.31	32.06	32.14	1053421
2012-08-29	32.08	33.07	32.06	33.00	2572267
2012-08-30	32.83	33.00	32.50	32.95	1248118
2012-08-31	33.02	33.12	32.50	32.80	1459802
2012-09-04	32.73	32.74	32.27	32.56	934357
2012-09-05	32.51	32.70	32.06	32.48	697556
2012-09-06	32.62	33.04	32.54	33.00	900668
2012-09-07	33.00	33.03	32.85	32.99	841465
2012-09-10	33.14	33.14	32.61	32.89	737354
2012-09-11	32.83	32.94	32.55	32.63	677195
2012-09-12	32.79	33.10	32.73	33.08	1051181
2012-09-13	33.03	33.08	32.75	32.93	1526990
2012-09-14	32.87	33.30	32.84	33.30	1171646
2012-09-17	33.10	33.48	32.75	33.26	1087704
2012-09-18	33.27	33.42	33.07	33.27	892608
2012-09-19	33.30	33.70	33.21	33.65	1029668
2012-09-20	33.39	33.81	33.36	33.80	969616
2012-09-21	33.87	33.89	33.58	33.89	3236884
2012-09-24	33.79	34.18	33.63	34.07	1294926
2012-09-25	34.07	34.18	33.55	33.66	2176979
2012-09-26	33.63	33.82	33.38	33.61	1219935
2012-09-27	33.71	33.86	33.44	33.62	965724
2012-09-28	33.55	34.15	33.30	34.11	1445144
2012-10-01	34.14	34.25	33.53	33.69	879283
2012-10-02	33.79	34.20	33.78	34.09	1089650
2012-10-03	34.25	34.60	34.16	34.45	850596
2012-10-04	34.60	34.97	34.52	34.61	1532802
2012-10-05	34.76	35.09	34.73	34.94	1105915
2012-10-08	34.91	34.97	34.68	34.91	677415
2012-10-09	34.89	34.99	34.61	34.78	813998
2012-10-10	34.74	34.74	34.22	34.35	1234043
2012-10-11	34.51	36.68	34.28	35.96	4739784
2012-10-12	35.74	35.91	35.22	35.24	1916141
2012-10-15	35.29	35.99	34.78	35.95	1841265
2012-10-16	36.16	36.63	35.91	36.48	1479231
2012-10-17	36.50	37.70	36.50	37.69	2310706
2012-10-18	33.65	34.27	33.41	33.78	2079294
2012-10-19	33.81	34.37	33.67	34.08	2134023
2012-10-22	33.93	33.99	33.45	33.69	983277
2012-10-23	33.38	33.58	33.18	33.45	1116950
2012-10-24	33.59	33.62	33.35	33.42	738637
2012-10-25	33.67	33.81	33.40	33.68	681876
2012-10-26	33.64	34.15	33.44	33.99	942278
2012-10-31	34.15	34.91	34.09	34.60	2221610
2012-11-01	34.47	35.32	34.18	35.20	2837096
2012-11-02	35.32	35.48	34.76	34.76	1175838
2012-11-05	34.64	34.87	34.54	34.80	743701
2012-11-06	34.92	35.08	34.58	34.81	1426272
2012-11-07	34.55	34.72	34.12	34.26	1007343
2012-11-08	34.25	34.46	33.95	34.07	921353
2012-11-09	34.01	34.54	33.99	34.20	936796
2012-11-12	34.19	34.44	33.90	33.96	1118158
2012-11-13	33.83	34.20	33.54	33.59	1613583
2012-11-14	33.62	33.81	33.11	33.20	834244
2012-11-15	33.21	33.25	32.56	32.61	1508401
2012-11-16	32.65	33.07	32.55	32.69	1526709
2012-11-19	33.00	33.32	32.44	33.31	3120107
2012-11-20	33.31	33.39	32.94	33.10	567254
2012-11-21	33.08	33.25	32.30	32.59	2182928
2012-11-23	32.75	32.92	32.59	32.60	902144
2012-11-26	32.52	32.65	32.00	32.01	2766074
2012-11-27	32.11	32.27	31.72	31.91	3201706
2012-11-28	31.92	31.92	31.49	31.60	2096283
2012-11-29	31.74	32.00	31.46	31.49	2145365
2012-11-30	31.54	31.69	31.39	31.60	1804766
2012-12-03	31.78	31.98	31.44	31.64	2083105
2012-12-04	31.61	31.70	31.25	31.47	1869333
2012-12-05	31.58	31.62	31.27	31.46	1016860
2012-12-06	31.40	31.45	31.12	31.20	1656086
2012-12-07	31.29	31.60	30.75	31.34	5809405
2012-12-10	31.35	31.41	31.10	31.21	1357012
2012-12-11	31.27	31.30	31.03	31.19	1755091
2012-12-12	31.25	31.45	31.12	31.25	1059035
2012-12-13	31.28	31.28	30.65	30.71	1368065
2012-12-14	30.66	31.01	30.50	30.94	1141066
2012-12-17	31.02	31.08	30.78	30.96	933884
2012-12-18	30.97	31.30	30.79	31.26	1008689
2012-12-19	31.27	31.34	31.04	31.11	1020524
2012-12-20	31.07	31.31	30.81	31.24	778162
2012-12-21	30.55	31.69	30.51	31.43	2807939
2012-12-24	31.30	31.78	31.09	31.15	538501
2012-12-26	31.15	31.30	30.91	31.00	837191
2012-12-27	30.98	31.09	30.63	30.93	1427522
2012-12-28	30.72	31.21	30.63	30.68	1440968
2012-12-31	30.65	31.16	30.55	31.05	1008202
2013-01-02	31.45	32.08	31.45	32.08	1330278
2013-01-03	32.14	32.84	32.12	32.67	1635248
2013-01-04	32.69	33.23	32.69	33.20	1375423
2013-01-07	33.00	33.18	32.87	33.00	799475
2013-01-08	32.92	33.03	32.59	32.60	615262
2013-01-09	32.62	32.71	32.41	32.51	979748
2013-01-10	32.54	33.12	32.28	33.10	1833208
2013-01-11	33.19	33.33	32.80	32.84	1009233
2013-01-14	32.85	33.00	32.61	32.99	710542
2013-01-15	32.84	33.62	32.84	33.62	1214271
2013-01-16	33.48	33.54	33.33	33.43	896678
2013-01-17	33.52	33.97	33.50	33.87	1295313
2013-01-18	33.95	34.22	33.71	34.20	1345181
2013-01-22	34.14	34.34	33.99	34.33	1020119
2013-01-23	34.39	34.49	33.92	34.47	1060332
2013-01-24	34.44	34.65	34.14	34.27	861018
2013-01-25	34.36	34.47	34.11	34.29	1007244
2013-01-28	34.25	34.36	33.89	34.15	669415
2013-01-29	34.07	34.27	33.91	34.25	1064101
2013-01-30	34.28	34.55	34.15	34.42	1347424
2013-01-31	34.29	34.44	34.07	34.21	2223405
2013-02-01	34.32	34.56	34.29	34.51	1227791
2013-02-04	34.29	34.45	33.92	33.96	1143189
2013-02-05	34.20	34.33	34.00	34.25	981584
2013-02-06	34.19	34.50	33.98	34.50	1044069
2013-02-07	34.53	34.74	34.28	34.64	1302719
2013-02-08	34.63	34.70	33.88	34.25	1294887
2013-02-11	34.17	34.30	33.88	34.03	787503
2013-02-12	33.97	34.59	33.94	34.47	894230
2013-02-13	34.58	34.64	34.49	34.51	619679
2013-02-14	34.50	34.72	34.48	34.56	775024
2013-02-15	34.61	34.76	34.41	34.71	1213288
2013-02-19	34.72	34.99	34.54	34.96	1706648
2013-02-20	34.99	35.14	34.63	34.67	1248024
2013-02-21	34.52	34.57	33.99	34.43	2756160
2013-02-22	34.58	34.80	34.45	34.53	1217056
2013-02-25	34.71	34.85	34.06	34.06	1067000
2013-02-26	34.20	34.67	34.11	34.59	1275143
2013-02-27	34.61	35.16	34.50	34.98	1440600
2013-02-28	33.97	34.74	33.36	34.50	2038260
2013-03-01	34.37	34.72	34.25	34.63	1474700
2013-03-04	34.58	34.67	34.23	34.61	1034761
2013-03-05	34.79	35.15	34.60	35.15	1224270
2013-03-06	35.25	35.35	34.70	34.81	1214458
2013-03-07	34.85	35.02	34.62	34.72	641025
2013-03-08	34.89	34.99	34.62	34.88	846297
2013-03-11	34.84	35.82	34.80	35.78	1369956
2013-03-12	35.70	36.47	35.63	36.38	1440811
2013-03-13	36.40	36.44	36.04	36.40	969702
2013-03-14	36.46	36.67	36.36	36.56	761160
2013-03-15	36.40	36.51	35.99	36.38	1667983
2013-03-18	36.08	36.51	35.96	36.41	834663
2013-03-19	36.40	36.50	36.02	36.31	910775
2013-03-20	36.41	36.65	36.17	36.28	745256
2013-03-21	35.82	35.98	35.50	35.67	729837
2013-03-22	35.79	35.96	35.42	35.55	662875
2013-03-25	35.70	35.91	35.50	35.66	820819
2013-03-26	35.80	36.00	35.49	35.69	1560252
2013-03-27	35.45	35.76	35.34	35.65	541545
2013-03-28	35.56	36.32	35.41	36.31	1394081
2013-04-01	36.25	36.28	35.89	36.02	870967
2013-04-02	36.10	36.55	36.10	36.27	1056750
2013-04-03	36.27	36.40	35.70	36.10	918395
2013-04-04	36.16	36.84	36.03	36.44	957082
2013-04-05	36.10	36.17	35.63	36.13	631628
2013-04-08	36.11	36.44	35.93	36.44	426648
2013-04-09	36.45	36.71	36.08	36.51	498639
2013-04-10	36.60	37.27	36.40	37.16	1017264
2013-04-11	37.15	37.83	37.03	37.78	1298537
2013-04-12	37.69	37.76	36.92	37.20	1711599
2013-04-15	37.07	37.20	36.25	36.25	759580
2013-04-16	36.44	36.97	36.41	36.97	840727
2013-04-17	36.77	36.77	35.95	36.44	1035689
2013-04-18	36.54	36.63	36.07	36.50	754657
2013-04-19	36.48	36.75	36.18	36.67	822528
2013-04-22	36.73	37.00	36.35	36.81	638340
2013-04-23	36.98	37.38	36.76	37.36	896753
2013-04-24	37.42	37.58	37.13	37.22	551539
2013-04-25	37.35	37.76	37.25	37.54	732237
2013-04-26	37.50	37.76	37.21	37.45	427407
2013-04-29	37.60	37.60	37.18	37.19	603543
2013-04-30	37.10	37.87	36.90	37.86	1014557
2013-05-01	37.79	37.90	37.14	37.62	1166229
2013-05-02	37.60	38.39	37.56	38.32	890579
2013-05-03	38.60	39.11	38.52	38.65	1492412
2013-05-06	38.67	38.84	38.56	38.67	641238
2013-05-07	38.70	38.92	38.55	38.91	904363
2013-05-08	38.87	39.27	38.79	39.27	659168
2013-05-09	39.18	39.63	39.18	39.46	1231082
2013-05-10	39.53	39.59	39.45	39.54	894284
2013-05-13	39.47	39.71	39.23	39.35	922352
2013-05-14	39.44	39.56	39.13	39.32	894038
2013-05-15	39.29	39.33	39.01	39.10	864162
2013-05-16	38.99	39.14	38.36	38.40	910333
2013-05-17	38.40	38.97	38.37	38.96	799467
2013-05-20	39.00	39.12	38.14	38.22	1050035
2013-05-21	38.24	38.67	38.15	38.54	549321
2013-05-22	38.55	38.81	37.71	37.75	659734
2013-05-23	37.55	37.64	37.00	37.03	1555886
2013-05-24	36.96	36.99	36.60	36.72	917993
2013-05-28	36.72	37.52	36.72	37.10	1439206
2013-05-29	36.99	36.99	36.34	36.34	847766
2013-05-30	36.40	36.68	36.34	36.34	718978
2013-05-31	36.27	36.54	35.82	35.84	1009524
2013-06-03	35.86	35.89	34.57	35.29	2628797
2013-06-04	35.28	35.33	34.40	34.50	2894932
2013-06-05	34.31	34.82	34.09	34.09	1518369
2013-06-06	34.10	34.41	33.89	34.40	1152005
2013-06-07	28.22	29.35	27.72	28.95	16609367
2013-06-10	29.65	29.69	28.38	28.50	5851871
2013-06-11	28.28	29.20	28.23	29.15	3761018
2013-06-12	29.34	29.35	28.84	28.88	2613663
2013-06-13	28.79	29.07	28.56	28.89	2614108
2013-06-14	28.86	29.00	28.68	28.93	1848676
2013-06-17	28.91	29.22	28.70	29.20	3506056
2013-06-18	29.18	29.18	28.75	28.83	2012114
2013-06-19	28.84	29.01	28.57	28.59	1417585
2013-06-20	28.41	28.43	27.46	27.57	2787678
2013-06-21	27.56	27.56	26.70	26.84	3057849
2013-06-24	26.63	26.65	25.91	26.27	2038237
2013-06-25	26.44	26.58	25.95	26.36	1956466
2013-06-26	26.55	26.74	26.40	26.57	1429802
2013-06-27	26.58	26.87	26.40	26.75	1126139
2013-06-28	26.67	26.78	26.47	26.61	1718422
2013-07-01	26.64	27.03	26.59	26.91	1935628
2013-07-02	26.83	27.20	26.75	27.13	1622802
2013-07-03	26.91	27.05	26.71	27.00	720389
2013-07-05	27.06	27.13	26.70	26.85	704772
2013-07-08	26.91	27.09	26.77	27.08	823148
2013-07-09	27.22	27.43	27.07	27.36	1585662
2013-07-10	27.36	27.47	27.23	27.36	1192366
2013-07-11	27.60	28.84	27.57	28.81	2260444
2013-07-12	28.83	28.97	28.15	28.23	1417744
2013-07-15	28.18	28.45	28.07	28.38	1417639
2013-07-16	28.34	28.88	28.33	28.72	1373651
2013-07-17	28.71	28.96	28.67	28.87	1096221
2013-07-18	28.81	29.08	28.75	28.96	908054
2013-07-19	28.95	29.01	28.43	28.76	1289592
2013-07-22	28.77	28.84	28.35	28.50	1199870
2013-07-23	28.58	28.78	28.38	28.42	719744
2013-07-24	28.42	28.53	27.90	28.16	812774
2013-07-25	28.18	28.49	28.16	28.40	635856
2013-07-26	28.30	28.42	27.72	27.85	1245706
2013-07-29	27.85	28.00	27.75	27.91	1394931
2013-07-30	28.05	28.14	27.67	27.78	1081563
2013-07-31	27.78	28.15	27.73	27.80	1305132
2013-08-01	27.46	28.36	27.20	27.91	1658740
2013-08-02	27.82	28.29	27.78	28.25	1294279
2013-08-05	28.16	28.53	28.12	28.50	1124061
2013-08-06	28.50	28.54	28.13	28.27	904414
2013-08-07	28.19	28.25	27.93	28.13	1168727
2013-08-08	27.85	28.11	27.40	27.98	1881944
2013-08-09	27.96	28.37	27.96	28.20	1086234
2013-08-12	28.13	28.18	27.86	27.95	1209432
2013-08-13	27.99	28.09	27.61	27.73	1729391
2013-08-14	27.72	27.79	27.54	27.71	1004440
2013-08-15	27.51	27.59	27.05	27.06	1088024
2013-08-16	27.00	27.10	26.65	26.80	843939
2013-08-19	26.76	26.77	26.35	26.74	1454200
2013-08-20	26.77	27.03	26.64	26.98	740273
2013-08-21	26.89	27.03	26.76	26.90	921763
2013-08-22	26.91	26.96	26.58	26.72	1089590
2013-08-23	26.87	27.13	26.85	27.01	1079919
2013-08-26	26.99	27.20	26.93	26.99	1011022
2013-08-27	26.72	26.75	26.52	26.62	1464197
2013-08-28	26.65	26.80	26.52	26.56	1439628
2013-08-29	26.46	26.68	26.35	26.37	1121938
2013-08-30	26.35	26.38	25.72	25.80	1506464
2013-09-03	25.95	26.14	25.64	25.79	1349342
2013-09-04	25.83	26.32	25.81	26.30	1388081
2013-09-05	26.29	26.35	25.73	25.74	896156
2013-09-06	25.80	25.92	25.53	25.84	993624
2013-09-09	25.89	26.26	25.89	25.91	2075107
2013-09-10	26.10	26.13	25.80	25.85	1454684
2013-09-11	25.87	26.11	25.87	25.89	1328053
2013-09-12	26.06	26.72	26.05	26.58	3680625
2013-09-13	26.68	26.78	26.42	26.59	1135938
2013-09-16	26.85	26.94	26.69	26.88	2161612
2013-09-17	26.89	27.23	26.80	27.22	1609929
2013-09-18	27.27	28.19	27.25	28.17	2601534
2013-09-19	28.27	29.08	28.24	29.02	2668230
2013-09-20	29.04	29.12	28.55	28.68	2525588
2013-09-23	28.31	28.42	27.82	28.41	2231491
2013-09-24	28.43	28.96	28.37	28.93	2898913
2013-09-25	28.87	29.06	28.01	28.03	2227800
2013-09-26	28.05	28.27	27.76	27.89	1493159
2013-09-27	27.81	27.89	27.59	27.72	867774
2013-09-30	27.52	27.53	26.97	27.02	1520640
2013-10-01	27.00	27.19	26.86	26.98	1124816
2013-10-02	26.89	26.89	26.47	26.59	1333857
2013-10-03	26.51	26.54	25.97	26.00	1247115
2013-10-04	26.00	26.22	25.83	26.10	1424473
2013-10-07	25.93	26.33	25.85	26.19	887806
2013-10-08	26.21	26.41	25.86	25.86	2188937
2013-10-09	25.86	25.95	25.51	25.69	877021
2013-10-10	25.94	26.42	25.60	25.86	2243778
2013-10-11	25.36	25.45	25.03	25.30	2450713
2013-10-14	25.52	25.66	25.17	25.48	3666814
2013-10-15	25.48	25.54	25.28	25.39	3347405
2013-10-16	25.49	25.65	25.36	25.55	1846500
2013-10-17	25.44	26.00	25.39	25.98	2149365
2013-10-18	25.99	26.51	25.93	26.50	1741413
2013-10-21	26.55	26.72	26.38	26.55	1414595
2013-10-22	26.63	26.96	26.58	26.83	837022
2013-10-23	26.73	26.81	26.49	26.55	731383
2013-10-24	26.55	26.76	26.47	26.75	659253
2013-10-25	26.82	27.12	26.72	27.12	900652
2013-10-28	27.08	27.22	26.60	26.63	990526
2013-10-29	26.72	26.86	26.46	26.55	697535
2013-10-30	26.53	26.62	26.30	26.39	1107125
2013-10-31	27.60	27.96	25.95	26.54	1475100
2013-11-01	26.51	26.52	25.75	26.11	2753200
2013-11-04	26.16	26.31	25.78	25.97	1394897
2013-11-05	25.93	26.03	25.52	26.03	1765301
2013-11-06	26.07	26.36	25.95	26.30	1443364
2013-11-07	26.29	26.80	26.29	26.50	1782518
2013-11-08	26.50	26.95	26.42	26.92	1366536
2013-11-11	26.86	27.10	26.81	27.00	830268
2013-11-12	26.98	27.08	26.86