LNT Historical Prices

Summary

Key Stock Metrics

46.80

(March 1, 2024)

52-Week Low

64.19

(November 25, 2024)

52-Week High

65.37

(April 11, 2022)

All-Time High

58.85

(January 24, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1998-04-21	16.94	17.38	16.81	17.31	427400
1998-04-22	17.19	17.38	17.19	17.22	289200
1998-04-23	17.22	17.25	17.09	17.09	260200
1998-04-24	17.13	17.13	16.31	16.31	211000
1998-04-27	16.19	16.19	15.75	15.84	225800
1998-04-28	16.00	16.06	15.84	15.91	349200
1998-04-29	15.84	15.88	15.50	15.59	548600
1998-04-30	15.63	16.00	15.63	15.78	257800
1998-05-01	15.72	15.94	15.63	15.75	283600
1998-05-04	15.69	15.69	15.22	15.31	218600
1998-05-05	15.31	15.56	15.06	15.16	221600
1998-05-06	15.13	15.69	15.06	15.31	249400
1998-05-07	15.34	15.34	15.00	15.22	235200
1998-05-08	15.19	15.53	15.16	15.47	271400
1998-05-11	15.53	15.81	15.25	15.47	259600
1998-05-12	15.41	15.59	15.31	15.50	226400
1998-05-13	15.59	16.00	15.50	15.81	500800
1998-05-14	15.78	15.84	15.47	15.50	138400
1998-05-15	15.50	15.56	15.31	15.44	241600
1998-05-18	15.50	15.56	15.28	15.28	194400
1998-05-19	15.25	15.34	15.09	15.28	165400
1998-05-20	15.31	15.38	15.13	15.38	146800
1998-05-21	15.28	15.38	15.22	15.31	197200
1998-05-22	15.25	15.31	15.06	15.25	119800
1998-05-26	15.25	15.25	15.03	15.22	151400
1998-05-27	15.16	15.19	15.00	15.03	138400
1998-05-28	15.06	15.13	14.97	15.00	134800
1998-05-29	15.00	15.06	14.81	15.03	306200
1998-06-01	15.13	15.56	15.06	15.53	398000
1998-06-02	15.50	15.75	15.38	15.44	183800
1998-06-03	15.47	15.53	15.38	15.47	327000
1998-06-04	15.44	15.44	15.16	15.22	290600
1998-06-05	15.22	15.44	15.22	15.31	102200
1998-06-08	15.31	15.50	15.31	15.50	336200
1998-06-09	15.50	15.75	15.41	15.59	143600
1998-06-10	15.59	15.94	15.56	15.81	172200
1998-06-11	15.72	15.78	15.66	15.66	152200
1998-06-12	15.66	15.78	15.44	15.53	90800
1998-06-15	15.53	15.63	15.31	15.34	168000
1998-06-16	15.31	15.50	15.22	15.38	267400
1998-06-17	15.38	15.59	15.34	15.50	255200
1998-06-18	15.50	15.75	15.50	15.72	256800
1998-06-19	15.38	15.53	15.25	15.53	210400
1998-06-22	15.53	15.53	15.31	15.34	98200
1998-06-23	15.50	15.50	15.38	15.41	189600
1998-06-24	15.38	15.41	15.09	15.31	160000
1998-06-25	15.31	15.31	15.03	15.31	162000
1998-06-26	15.19	15.25	14.88	15.25	369000
1998-06-29	15.28	15.50	15.25	15.31	328000
1998-06-30	15.31	16.25	15.25	16.25	741400
1998-07-01	16.00	16.00	15.56	15.69	279800
1998-07-02	15.63	15.81	15.63	15.69	167800
1998-07-06	15.56	15.69	15.44	15.53	103600
1998-07-07	15.44	15.66	15.38	15.59	255000
1998-07-08	15.59	15.63	15.47	15.56	329600
1998-07-09	15.56	15.69	15.50	15.69	246200
1998-07-10	15.56	15.69	15.50	15.69	238800
1998-07-13	15.56	15.69	15.50	15.69	237800
1998-07-14	15.59	15.66	15.56	15.66	95800
1998-07-15	15.59	15.69	15.50	15.69	391200
1998-07-16	15.63	15.66	15.53	15.66	232200
1998-07-17	15.69	15.69	15.50	15.66	80400
1998-07-20	15.59	15.75	15.53	15.75	125400
1998-07-21	15.78	15.78	15.53	15.69	169800
1998-07-22	15.63	15.72	15.44	15.59	242200
1998-07-23	15.59	15.59	15.28	15.47	89000
1998-07-24	15.38	15.38	15.25	15.31	92400
1998-07-27	15.25	15.31	15.16	15.25	939400
1998-07-28	15.25	15.25	15.09	15.13	2147200
1998-07-29	14.84	14.97	14.84	14.97	272800
1998-07-30	14.81	15.00	14.78	14.84	124000
1998-07-31	14.63	14.66	14.44	14.66	203400
1998-08-03	14.53	14.53	14.13	14.19	184400
1998-08-04	14.28	14.31	14.13	14.13	325400
1998-08-05	14.13	14.22	14.06	14.22	233000
1998-08-06	14.22	14.25	14.03	14.16	150800
1998-08-07	14.16	14.47	14.09	14.47	142000
1998-08-10	14.47	14.50	14.31	14.50	113000
1998-08-11	14.28	14.31	14.00	14.28	160000
1998-08-12	14.41	14.94	14.41	14.84	207800
1998-08-13	14.78	14.83	14.44	14.59	215000
1998-08-14	14.63	14.97	14.63	14.97	123600
1998-08-17	14.97	15.03	14.81	15.03	288600
1998-08-18	15.03	15.19	15.00	15.13	206200
1998-08-19	15.06	15.19	14.94	15.19	383800
1998-08-20	15.19	15.19	14.94	15.06	147000
1998-08-21	14.97	15.06	14.75	15.06	126800
1998-08-24	15.06	15.25	14.97	15.19	129200
1998-08-25	15.19	15.22	15.03	15.13	212600
1998-08-26	15.19	15.19	14.97	15.13	89200
1998-08-27	14.97	15.03	14.91	14.94	113800
1998-08-28	15.00	15.00	14.81	14.97	135400
1998-08-31	14.94	15.19	14.91	15.03	229200
1998-09-01	15.03	15.25	14.88	15.09	197600
1998-09-02	15.00	15.09	14.84	14.84	129600
1998-09-03	14.78	14.97	14.63	14.97	198000
1998-09-04	14.97	15.25	14.78	15.25	124600
1998-09-08	15.19	15.25	14.91	14.91	163200
1998-09-09	14.91	15.03	14.78	15.00	92200
1998-09-10	14.88	15.13	14.69	15.13	78400
1998-09-11	15.06	15.06	14.81	14.81	93200
1998-09-14	14.91	15.06	14.91	15.03	85600
1998-09-15	15.03	15.25	14.94	15.22	166200
1998-09-16	15.16	15.34	15.09	15.34	100000
1998-09-17	15.22	15.31	15.06	15.31	95200
1998-09-18	15.25	15.31	15.19	15.31	123200
1998-09-21	15.25	15.56	15.06	15.56	110400
1998-09-22	15.50	15.56	15.38	15.44	129600
1998-09-23	15.50	15.63	15.38	15.53	82000
1998-09-24	15.47	15.63	15.34	15.63	153400
1998-09-25	15.50	15.59	15.34	15.56	122800
1998-09-28	15.56	15.63	15.47	15.63	122200
1998-09-29	15.69	15.81	15.56	15.72	102000
1998-09-30	15.78	16.06	15.78	16.03	228200
1998-10-01	16.03	16.06	15.88	16.06	370600
1998-10-02	15.97	16.47	15.91	16.47	379400
1998-10-05	16.47	16.50	16.22	16.50	179200
1998-10-06	16.50	16.50	16.09	16.44	132800
1998-10-07	16.44	17.00	16.25	17.00	295200
1998-10-08	16.84	16.84	16.41	16.59	219600
1998-10-09	16.66	16.66	16.06	16.22	273600
1998-10-12	16.19	16.25	15.91	16.00	249400
1998-10-13	16.00	16.09	15.88	16.00	126000
1998-10-14	15.97	16.47	15.97	16.34	160400
1998-10-15	16.28	16.63	16.19	16.63	161800
1998-10-16	16.59	16.63	16.28	16.47	112600
1998-10-19	16.44	16.66	16.38	16.50	223000
1998-10-20	16.50	16.50	16.00	16.09	116400
1998-10-21	16.13	16.16	15.75	15.75	231400
1998-10-22	15.75	15.94	15.75	15.88	232600
1998-10-23	15.88	15.94	15.59	15.88	172000
1998-10-26	15.97	16.13	15.56	15.78	248800
1998-10-27	15.81	15.81	15.41	15.69	2197600
1998-10-28	15.44	15.44	14.88	15.34	714600
1998-10-29	15.34	15.34	15.13	15.25	75000
1998-10-30	15.22	15.50	15.22	15.47	176600
1998-11-02	15.38	15.66	15.19	15.66	183400
1998-11-03	15.63	15.94	15.63	15.81	266800
1998-11-04	15.78	15.84	15.69	15.75	108800
1998-11-05	15.75	15.88	15.69	15.84	166600
1998-11-06	15.81	15.84	15.50	15.78	168800
1998-11-09	15.78	15.88	15.47	15.88	112600
1998-11-10	15.88	15.88	15.56	15.81	228200
1998-11-11	15.84	15.84	15.53	15.69	67400
1998-11-12	15.63	15.94	15.56	15.94	98000
1998-11-13	15.94	15.94	15.59	15.81	94400
1998-11-16	15.91	15.91	15.72	15.78	166800
1998-11-17	15.91	15.97	15.78	15.94	94000
1998-11-18	15.88	15.91	15.78	15.84	156400
1998-11-19	15.88	15.88	15.69	15.78	101000
1998-11-20	15.75	15.81	15.25	15.78	242000
1998-11-23	15.78	15.88	15.66	15.75	183400
1998-11-24	15.69	15.75	15.50	15.66	147600
1998-11-25	15.53	15.72	15.44	15.72	153800
1998-11-27	15.69	15.69	15.56	15.66	22400
1998-11-30	15.56	15.59	15.19	15.19	150200
1998-12-01	15.13	15.25	15.13	15.16	175800
1998-12-02	15.19	15.38	15.16	15.34	137000
1998-12-03	15.31	15.50	15.25	15.47	110600
1998-12-04	15.47	15.72	15.38	15.69	93000
1998-12-07	15.72	15.94	15.59	15.94	125800
1998-12-08	15.88	16.03	15.81	15.94	185800
1998-12-09	16.19	16.19	15.88	16.00	173600
1998-12-10	15.97	15.97	15.56	15.69	78000
1998-12-11	15.69	15.88	15.66	15.81	160000
1998-12-14	15.78	15.78	15.34	15.50	231400
1998-12-15	15.63	15.63	15.22	15.22	257400
1998-12-16	15.25	15.38	15.16	15.19	101200
1998-12-17	15.16	15.38	15.16	15.38	141200
1998-12-18	15.31	15.63	15.25	15.63	210800
1998-12-21	15.66	15.72	15.38	15.53	137400
1998-12-22	15.56	15.56	15.28	15.38	97400
1998-12-23	15.44	15.44	15.16	15.38	100400
1998-12-24	15.31	15.34	15.25	15.34	97200
1998-12-28	15.41	15.44	15.25	15.44	75400
1998-12-29	15.47	15.56	15.28	15.56	59000
1998-12-30	15.56	15.75	15.53	15.75	100200
1998-12-31	15.72	16.13	15.69	16.13	227000
1999-01-04	16.13	16.19	15.88	16.00	312600
1999-01-05	15.94	15.97	15.63	15.69	125400
1999-01-06	15.69	15.75	15.34	15.56	121400
1999-01-07	15.44	15.53	15.38	15.47	115200
1999-01-08	15.47	15.50	15.31	15.41	149400
1999-01-11	15.41	15.41	15.00	15.22	187200
1999-01-12	15.22	15.48	15.19	15.44	464000
1999-01-13	15.38	15.50	15.06	15.19	684600
1999-01-14	15.22	15.22	15.06	15.13	240600
1999-01-15	15.13	15.13	15.00	15.09	167000
1999-01-19	15.06	15.16	14.94	15.00	250400
1999-01-20	14.91	14.97	14.78	14.94	301800
1999-01-21	14.84	15.19	14.84	15.19	302400
1999-01-22	15.09	15.19	15.03	15.16	155600
1999-01-25	15.06	15.25	15.06	15.22	322800
1999-01-26	15.19	15.22	15.09	15.19	4167200
1999-01-27	14.91	15.00	14.69	14.84	225800
1999-01-28	14.81	14.84	14.72	14.75	113800
1999-01-29	14.75	14.75	14.38	14.47	108600
1999-02-01	14.38	14.44	14.34	14.38	214200
1999-02-02	14.41	14.41	14.25	14.31	707000
1999-02-03	14.38	14.50	14.28	14.38	165200
1999-02-04	14.31	14.34	14.28	14.34	125000
1999-02-05	14.28	14.31	14.13	14.13	154200
1999-02-08	14.19	14.19	13.97	14.06	172600
1999-02-09	14.00	14.06	13.88	13.97	373200
1999-02-10	13.97	14.00	13.75	13.84	235400
1999-02-11	13.78	13.88	13.78	13.88	158400
1999-02-12	13.88	13.88	13.63	13.69	119400
1999-02-16	13.81	13.84	13.66	13.75	235800
1999-02-17	13.78	13.91	13.69	13.81	426000
1999-02-18	13.81	13.88	13.63	13.88	166800
1999-02-19	13.88	13.94	13.69	13.75	186800
1999-02-22	13.81	14.16	13.75	14.16	129600
1999-02-23	14.16	14.16	13.88	13.97	156600
1999-02-24	14.00	14.25	13.94	14.03	119800
1999-02-25	14.03	14.03	13.78	13.91	113400
1999-02-26	13.91	13.97	13.72	13.78	145400
1999-03-01	13.75	13.88	13.56	13.66	149000
1999-03-02	13.63	13.97	13.56	13.97	165200
1999-03-03	13.91	14.31	13.88	14.31	126600
1999-03-04	14.31	14.31	14.00	14.22	127200
1999-03-05	14.28	14.44	14.19	14.31	81200
1999-03-08	14.31	14.31	14.00	14.22	160000
1999-03-09	14.13	14.13	13.78	13.97	142800
1999-03-10	13.97	14.00	13.81	13.94	261800
1999-03-11	14.00	14.22	13.91	14.22	301400
1999-03-12	14.16	14.25	14.06	14.25	258600
1999-03-15	14.28	14.38	14.28	14.34	117600
1999-03-16	14.31	14.34	14.19	14.28	267400
1999-03-17	14.31	14.34	14.09	14.22	111200
1999-03-18	14.22	14.25	14.09	14.22	172400
1999-03-19	14.03	14.19	13.88	14.13	222600
1999-03-22	14.16	14.16	13.91	13.97	177600
1999-03-23	14.00	14.13	13.69	13.91	212400
1999-03-24	13.88	14.22	13.72	14.22	571600
1999-03-25	14.25	14.25	14.03	14.25	90800
1999-03-26	14.19	14.22	14.06	14.09	220800
1999-03-29	14.06	14.16	14.00	14.13	361800
1999-03-30	14.06	14.06	13.72	13.72	156600
1999-03-31	13.72	13.78	13.19	13.31	423000
1999-04-01	13.44	13.81	13.31	13.63	163600
1999-04-05	13.75	13.78	13.41	13.59	166800
1999-04-06	13.56	13.63	13.25	13.53	214000
1999-04-07	13.56	13.63	13.44	13.50	243800
1999-04-08	13.53	13.63	13.44	13.63	118600
1999-04-09	13.63	13.66	13.59	13.63	147800
1999-04-12	13.59	13.81	13.59	13.78	179400
1999-04-13	13.81	13.94	13.78	13.84	275200
1999-04-14	13.88	13.94	13.75	13.84	177000
1999-04-15	13.84	13.94	13.72	13.88	197200
1999-04-16	13.88	14.03	13.81	14.03	199200
1999-04-19	14.03	14.31	14.00	14.28	212200
1999-04-20	14.31	14.53	14.25	14.47	230200
1999-04-21	14.47	14.56	14.38	14.56	158400
1999-04-22	14.53	14.63	14.25	14.38	851800
1999-04-23	14.34	14.47	14.19	14.47	418000
1999-04-26	14.47	14.56	14.28	14.47	612200
1999-04-27	14.50	14.56	14.38	14.53	4399600
1999-04-28	14.28	14.72	14.22	14.59	377000
1999-04-29	14.59	14.59	14.41	14.56	215800
1999-04-30	14.59	14.69	14.38	14.47	348200
1999-05-03	14.44	14.53	14.34	14.53	413600
1999-05-04	14.50	14.50	14.28	14.31	216000
1999-05-05	14.31	14.38	14.19	14.34	164600
1999-05-06	14.38	14.47	14.19	14.44	182200
1999-05-07	14.44	14.50	14.34	14.44	144600
1999-05-10	14.38	14.47	14.31	14.31	191400
1999-05-11	14.34	14.44	14.22	14.25	294400
1999-05-12	14.31	14.38	14.25	14.38	162800
1999-05-13	14.38	14.94	14.38	14.94	358200
1999-05-14	14.94	14.94	14.47	14.63	185800
1999-05-17	15.00	15.00	14.69	14.81	241000
1999-05-18	14.88	14.94	14.50	14.66	208400
1999-05-19	14.66	14.78	14.56	14.72	180800
1999-05-20	14.75	14.78	14.66	14.66	155400
1999-05-21	14.66	14.81	14.66	14.72	196400
1999-05-24	14.72	15.09	14.72	15.06	254200
1999-05-25	15.13	15.28	15.06	15.06	234000
1999-05-26	15.16	15.22	15.09	15.19	109200
1999-05-27	15.13	15.16	14.78	15.03	152000
1999-05-28	15.00	15.19	14.97	15.09	296600
1999-06-01	15.00	15.03	14.84	14.94	152600
1999-06-02	14.97	14.97	14.84	14.91	146000
1999-06-03	14.84	14.94	14.78	14.81	205000
1999-06-04	14.91	15.00	14.91	15.00	108800
1999-06-07	15.00	15.06	14.94	15.06	249600
1999-06-08	15.00	15.03	14.75	14.78	225400
1999-06-09	14.88	15.03	14.81	14.97	127000
1999-06-10	14.97	14.97	14.78	14.91	176600
1999-06-11	14.84	14.94	14.78	14.81	92400
1999-06-14	15.00	15.13	14.94	15.09	168400
1999-06-15	15.19	15.28	15.16	15.22	249800
1999-06-16	15.31	15.44	15.09	15.09	188800
1999-06-17	15.09	15.22	14.84	15.03	289400
1999-06-18	15.03	15.19	15.03	15.19	262200
1999-06-21	15.16	15.19	14.78	15.03	68800
1999-06-22	14.94	15.06	14.78	14.97	203800
1999-06-23	14.94	14.94	14.72	14.84	142800
1999-06-24	14.69	14.81	14.63	14.75	346600
1999-06-25	14.75	14.84	14.69	14.72	102400
1999-06-28	14.81	14.97	14.78	14.97	90400
1999-06-29	14.94	14.97	14.59	14.94	153800
1999-06-30	14.88	14.88	14.09	14.19	557200
1999-07-01	14.47	14.69	14.28	14.53	328800
1999-07-02	14.47	14.66	14.41	14.66	177800
1999-07-06	14.59	14.63	14.44	14.53	150600
1999-07-07	14.53	14.66	14.53	14.59	91200
1999-07-08	14.59	14.84	14.56	14.78	176800
1999-07-09	14.78	14.78	14.66	14.72	266800
1999-07-12	14.75	14.75	14.56	14.66	125200
1999-07-13	14.59	14.63	14.50	14.59	136400
1999-07-14	14.56	14.66	14.53	14.63	76400
1999-07-15	14.66	14.84	14.53	14.84	398800
1999-07-16	14.84	14.84	14.56	14.63	91000
1999-07-19	14.66	14.81	14.56	14.78	262400
1999-07-20	14.75	14.81	14.75	14.81	94800
1999-07-21	14.81	14.91	14.75	14.91	177600
1999-07-22	14.91	15.00	14.69	14.97	140600
1999-07-23	14.97	14.97	14.78	14.94	145800
1999-07-26	14.94	15.00	14.84	14.97	92800
1999-07-27	15.00	15.03	14.88	14.94	159600
1999-07-28	14.66	14.66	14.38	14.41	3707800
1999-07-29	14.31	14.31	14.13	14.22	161000
1999-07-30	14.25	14.47	14.22	14.44	164400
1999-08-02	14.44	14.44	14.19	14.19	167800
1999-08-03	14.06	14.31	14.06	14.19	196800
1999-08-04	14.19	14.19	13.94	14.09	229000
1999-08-05	14.09	14.09	13.94	14.09	136600
1999-08-06	14.09	14.09	13.84	14.00	110000
1999-08-09	13.97	14.22	13.81	14.16	136600
1999-08-10	14.16	14.16	13.75	13.97	119800
1999-08-11	14.06	14.09	13.88	13.97	303800
1999-08-12	13.97	13.97	13.75	13.91	103600
1999-08-13	13.97	13.97	13.63	13.88	122800
1999-08-16	13.94	13.94	13.50	13.56	330800
1999-08-17	13.63	13.72	13.50	13.59	155800
1999-08-18	13.63	13.66	13.50	13.53	138600
1999-08-19	13.63	13.78	13.50	13.75	75200
1999-08-20	13.72	13.88	13.63	13.88	126400
1999-08-23	13.88	13.97	13.78	13.88	72800
1999-08-24	13.81	13.94	13.72	13.81	102200
1999-08-25	13.84	14.06	13.56	13.97	209800
1999-08-26	14.00	14.28	13.97	14.25	233800
1999-08-27	14.25	14.38	14.06	14.38	244600
1999-08-30	14.34	14.41	14.16	14.38	235400
1999-08-31	14.34	14.56	14.28	14.47	298000
1999-09-01	14.50	14.50	14.41	14.41	191000
1999-09-02	14.31	14.44	14.28	14.44	196400
1999-09-03	14.44	14.72	14.44	14.72	182000
1999-09-07	14.69	14.72	14.50	14.53	61600
1999-09-08	14.56	14.63	14.47	14.47	232000
1999-09-09	14.47	14.53	14.38	14.44	85000
1999-09-10	14.44	14.63	14.28	14.53	100200
1999-09-13	14.50	14.53	14.22	14.28	143400
1999-09-14	14.25	14.41	14.03	14.34	144400
1999-09-15	14.41	14.53	14.28	14.41	131000
1999-09-16	14.41	14.47	14.13	14.34	92600
1999-09-17	14.34	14.41	14.31	14.41	105000
1999-09-20	14.34	14.47	14.25	14.34	73800
1999-09-21	14.28	14.28	13.91	13.94	84000
1999-09-22	13.88	13.97	13.81	13.94	117400
1999-09-23	13.91	13.94	13.66	13.75	115800
1999-09-24	13.63	13.69	13.50	13.63	140200
1999-09-27	13.63	13.81	13.50	13.69	194000
1999-09-28	13.56	13.59	13.38	13.47	123800
1999-09-29	13.44	13.53	13.41	13.47	78000
1999-09-30	13.44	13.91	13.44	13.84	151000
1999-10-01	13.72	14.00	13.53	14.00	247800
1999-10-04	14.00	14.41	14.00	14.41	238800
1999-10-05	14.38	14.41	14.06	14.13	106400
1999-10-06	14.13	14.38	14.06	14.38	206200
1999-10-07	14.34	14.34	13.88	13.94	151000
1999-10-08	14.00	14.16	13.78	13.78	98200
1999-10-11	13.84	14.00	13.84	14.00	99200
1999-10-12	14.00	14.00	13.69	13.84	89800
1999-10-13	13.81	13.95	13.81	13.84	86200
1999-10-14	13.75	14.13	13.75	14.03	81000
1999-10-15	13.97	13.97	13.59	13.78	99200
1999-10-18	13.84	13.91	13.72	13.81	72600
1999-10-19	13.81	13.88	13.75	13.75	110200
1999-10-20	13.72	13.75	13.47	13.72	105400
1999-10-21	13.66	13.78	13.31	13.44	181200
1999-10-22	13.38	13.50	13.31	13.31	212400
1999-10-25	13.25	13.31	13.16	13.31	594000
1999-10-26	13.31	13.47	13.28	13.41	3925800
1999-10-27	13.19	13.66	13.19	13.59	337200
1999-10-28	13.72	13.84	13.66	13.75	144800
1999-10-29	13.88	13.88	13.56	13.59	249600
1999-11-01	13.69	13.91	13.69	13.91	251000
1999-11-02	13.91	14.09	13.88	14.03	187400
1999-11-03	14.00	14.13	13.97	14.00	127400
1999-11-04	14.06	14.09	13.94	14.00	157200
1999-11-05	14.06	14.28	14.06	14.22	355600
1999-11-08	14.13	14.31	13.97	14.00	116200
1999-11-09	14.06	14.06	13.81	13.91	136400
1999-11-10	13.91	13.97	13.78	13.91	229200
1999-11-11	13.94	13.97	13.86	13.88	267200
1999-11-12	13.94	14.00	13.81	13.97	348400
1999-11-15	14.25	14.25	14.13	14.25	317200
1999-11-16	14.28	14.31	14.19	14.25	191400
1999-11-17	14.22	14.25	14.00	14.03	188000
1999-11-18	14.03	14.03	13.81	13.81	556200
1999-11-19	13.78	13.88	13.59	13.72	134400
1999-11-22	13.72	13.72	13.38	13.44	139200
1999-11-23	13.38	13.41	13.06	13.25	192400
1999-11-24	13.25	13.47	13.16	13.28	190600
1999-11-26	13.34	13.34	13.13	13.16	74200
1999-11-29	13.09	13.09	12.59	12.94	264600
1999-11-30	13.06	13.56	12.97	13.53	392000
1999-12-01	13.50	13.56	13.47	13.56	169600
1999-12-02	13.50	13.59	13.25	13.59	116200
1999-12-03	13.63	13.66	13.50	13.53	255000
1999-12-06	13.47	13.69	13.28	13.69	291000
1999-12-07	13.66	13.75	13.63	13.75	165400
1999-12-08	13.69	13.72	13.50	13.59	309000
1999-12-09	13.63	13.69	13.59	13.66	195000
1999-12-10	13.63	13.66	13.38	13.38	193600
1999-12-13	13.44	13.44	13.00	13.09	135000
1999-12-14	12.97	13.22	12.84	13.22	464800
1999-12-15	13.22	13.50	13.16	13.50	174200
1999-12-16	13.47	13.56	13.38	13.50	232000
1999-12-17	13.53	13.53	13.22	13.50	263000
1999-12-20	13.50	13.63	13.41	13.63	271600
1999-12-21	13.63	13.84	13.56	13.81	280000
1999-12-22	13.78	13.84	13.75	13.81	256800
1999-12-23	13.81	13.91	13.75	13.81	231200
1999-12-27	13.78	13.88	13.69	13.81	187800
1999-12-28	13.81	14.06	13.69	14.03	157400
1999-12-29	14.00	14.03	13.78	13.88	146200
1999-12-30	13.81	14.09	13.75	13.78	159800
1999-12-31	13.78	13.91	13.72	13.75	85400
2000-01-03	13.75	13.75	13.31	13.41	229400
2000-01-04	13.28	13.47	13.22	13.41	239600
2000-01-05	13.38	14.19	13.38	14.06	284200
2000-01-06	14.00	14.25	13.84	14.06	142800
2000-01-07	14.06	14.31	14.00	14.25	130400
2000-01-10	14.22	14.34	14.13	14.28	205800
2000-01-11	14.22	14.34	14.19	14.25	193400
2000-01-12	14.13	14.44	14.09	14.41	150200
2000-01-13	14.41	14.63	14.41	14.53	177000
2000-01-14	14.63	14.63	14.22	14.34	226400
2000-01-18	14.25	14.38	14.03	14.25	219800
2000-01-19	14.22	14.47	14.13	14.38	247800
2000-01-20	14.31	14.94	14.13	14.94	405200
2000-01-21	15.03	17.38	15.00	16.72	1513200
2000-01-24	16.72	18.88	16.72	17.31	1821200
2000-01-25	17.31	17.63	15.31	15.63	584400
2000-01-26	15.63	15.63	15.09	15.28	1566800
2000-01-27	15.09	15.09	14.84	14.94	882600
2000-01-28	14.94	14.94	14.69	14.84	319000
2000-01-31	14.75	14.91	14.69	14.91	315600
2000-02-01	14.91	14.91	14.75	14.91	631000
2000-02-02	14.91	14.91	14.44	14.44	356200
2000-02-03	14.56	14.75	14.56	14.75	638200
2000-02-04	14.75	14.75	14.38	14.53	237400
2000-02-07	14.50	14.56	14.38	14.53	159600
2000-02-08	14.59	14.63	14.47	14.56	723000
2000-02-09	14.53	14.69	14.53	14.66	213000
2000-02-10	14.59	15.00	14.59	14.88	492600
2000-02-11	14.84	15.25	14.75	15.09	303000
2000-02-14	15.16	15.44	15.03	15.22	222800
2000-02-15	15.28	15.72	15.19	15.69	343600
2000-02-16	15.69	15.69	15.47	15.56	172600
2000-02-17	15.50	15.63	15.38	15.47	670800
2000-02-18	15.41	15.47	15.03	15.13	173200
2000-02-22	15.09	15.19	14.78	15.00	279200
2000-02-23	14.97	15.00	14.50	14.75	462400
2000-02-24	14.75	14.75	14.44	14.53	250200
2000-02-25	14.53	14.59	14.19	14.22	194800
2000-02-28	14.22	14.31	14.03	14.19	247400
2000-02-29	14.19	14.22	14.00	14.06	254400
2000-03-01	14.13	14.22	13.69	13.94	190600
2000-03-02	13.94	14.09	13.75	13.75	374800
2000-03-03	13.81	13.81	13.66	13.72	347000
2000-03-06	13.75	13.75	13.50	13.66	239800
2000-03-07	13.63	13.81	13.53	13.81	532600
2000-03-08	13.81	14.41	13.75	14.28	423400
2000-03-09	14.16	14.31	14.16	14.28	658800
2000-03-10	14.22	14.31	13.91	14.16	187400
2000-03-13	14.13	14.13	13.81	13.91	129800
2000-03-14	13.91	14.00	13.63	13.78	141800
2000-03-15	13.81	14.00	13.66	13.97	251800
2000-03-16	13.97	15.47	13.97	15.44	476200
2000-03-17	14.94	14.97	14.59	14.66	234600
2000-03-20	14.72	15.03	14.69	14.78	146600
2000-03-21	14.81	14.97	14.50	14.56	204200
2000-03-22	14.56	14.63	14.13	14.19	147000
2000-03-23	14.19	14.59	14.19	14.56	169400
2000-03-24	14.53	14.56	14.41	14.47	127600
2000-03-27	14.47	14.47	14.16	14.16	208800
2000-03-28	14.22	14.22	13.88	13.88	118600
2000-03-29	13.97	14.63	13.97	14.41	324600
2000-03-30	14.53	14.91	14.53	14.66	213000
2000-03-31	14.72	15.22	14.63	15.22	390800
2000-04-03	15.13	15.13	14.66	14.84	201600
2000-04-04	14.78	15.03	14.19	14.69	191000
2000-04-05	14.63	15.19	14.63	15.03	180600
2000-04-06	15.03	15.06	14.66	14.75	112600
2000-04-07	14.72	14.81	14.44	14.63	173200
2000-04-10	14.59	14.84	14.56	14.75	128600
2000-04-11	14.75	15.03	14.69	14.88	234400
2000-04-12	14.81	15.25	14.81	14.97	135800
2000-04-13	14.84	15.13	14.75	15.09	157200
2000-04-14	15.06	15.06	14.56	14.59	205600
2000-04-17	14.50	14.94	14.25	14.94	213200
2000-04-18	14.94	15.19	14.69	15.16	234400
2000-04-19	15.16	15.16	14.63	15.00	159400
2000-04-20	14.94	15.13	14.84	15.03	104000
2000-04-24	15.13	15.25	15.00	15.16	93000
2000-04-25	15.06	15.44	15.03	15.34	365400
2000-04-26	15.13	15.94	15.09	15.84	963800
2000-04-27	15.75	15.84	15.38	15.44	137800
2000-04-28	15.50	15.50	14.81	15.00	152200
2000-05-01	15.03	15.13	14.81	14.81	103800
2000-05-02	14.81	14.81	14.28	14.31	229000
2000-05-03	14.38	14.44	14.13	14.31	151600
2000-05-04	14.44	15.09	14.44	14.97	349200
2000-05-05	14.88	14.94	14.28	14.44	235000
2000-05-08	14.34	15.06	14.34	14.78	278000
2000-05-09	14.66	14.94	14.28	14.47	336600
2000-05-10	14.50	14.69	14.38	14.63	320600
2000-05-11	14.56	14.97	14.56	14.91	194400
2000-05-12	14.97	14.97	14.44	14.63	162200
2000-05-15	14.75	15.22	14.50	15.13	355200
2000-05-16	15.13	15.13	14.78	14.91	180000
2000-05-17	14.91	14.91	14.50	14.56	367600
2000-05-18	14.69	14.97	14.63	14.72	157400
2000-05-19	14.63	14.63	14.28	14.44	141200
2000-05-22	14.44	14.88	14.44	14.50	129000
2000-05-23	14.38	14.38	14.09	14.13	203800
2000-05-24	14.16	14.31	14.06	14.19	155200
2000-05-25	14.06	14.06	13.75	13.97	200800
2000-05-26	14.03	14.34	14.00	14.25	152800
2000-05-30	14.38	14.50	13.81	14.09	171600
2000-05-31	14.09	14.13	13.84	13.84	151800
2000-06-01	13.88	14.22	13.88	14.16	120800
2000-06-02	14.22	14.38	14.19	14.31	273600
2000-06-05	14.25	14.28	13.75	13.88	165400
2000-06-06	13.84	14.25	13.78	14.19	197200
2000-06-07	14.06	14.16	13.94	14.06	131400
2000-06-08	14.13	14.13	13.75	13.88	125400
2000-06-09	13.88	14.25	13.88	14.19	194000
2000-06-12	14.06	14.38	14.06	14.13	101600
2000-06-13	14.13	14.47	14.13	14.22	160600
2000-06-14	14.16	14.28	14.03	14.09	141000
2000-06-15	14.06	14.75	14.06	14.66	309200
2000-06-16	14.13	14.97	14.13	14.81	450200
2000-06-19	14.75	14.81	14.50	14.53	156600
2000-06-20	14.53	14.63	14.31	14.44	192400
2000-06-21	14.47	14.66	14.34	14.34	125200
2000-06-22	14.34	14.38	13.94	13.94	234000
2000-06-23	14.00	14.19	13.69	13.97	326200
2000-06-26	13.94	14.09	13.91	13.94	164600
2000-06-27	13.91	13.94	13.38	13.38	219800
2000-06-28	13.44	13.75	13.19	13.72	235000
2000-06-29	13.66	13.84	13.59	13.72	174600
2000-06-30	13.72	13.84	12.88	13.01	915800
2000-07-03	13.25	13.44	13.22	13.31	129000
2000-07-05	13.38	13.47	13.16	13.25	194600
2000-07-06	13.25	13.41	13.25	13.28	109400
2000-07-07	13.28	13.47	13.28	13.34	225600
2000-07-10	13.38	13.59	13.38	13.47	396000
2000-07-11	13.25	13.41	13.25	13.25	406800
2000-07-12	13.28	13.31	13.22	13.22	399600
2000-07-13	13.28	13.31	13.22	13.28	234600
2000-07-14	13.41	13.44	13.25	13.25	167400
2000-07-17	13.25	13.34	13.16	13.25	335200
2000-07-18	13.25	13.47	13.19	13.34	318600
2000-07-19	13.34	13.72	13.28	13.56	268600
2000-07-20	13.50	13.59	13.41	13.50	222600
2000-07-21	13.38	13.59	13.28	13.34	241200
2000-07-24	13.38	13.38	13.06	13.09	172600
2000-07-25	13.16	13.31	13.09	13.28	317600
2000-07-26	13.34	13.34	13.25	13.34	4593800
2000-07-27	13.25	13.44	13.25	13.44	780000
2000-07-28	13.38	13.41	13.09	13.31	147800
2000-07-31	13.25	13.34	13.09	13.16	112000
2000-08-01	13.13	13.44	13.13	13.41	123400
2000-08-02	13.34	13.63	13.31	13.63	238200
2000-08-03	13.59	14.00	13.59	13.79	314200
2000-08-04	13.81	13.97	13.56	13.72	219200
2000-08-07	13.84	14.09	13.81	14.01	288200
2000-08-08	13.97	14.59	13.97	14.41	453400
2000-08-09	14.41	14.75	14.34	14.44	532800
2000-08-10	14.50	14.63	14.44	14.60	263600
2000-08-11	14.56	14.91	14.56	14.84	253600
2000-08-14	14.84	14.84	14.53	14.63	159200
2000-08-15	14.72	14.78	14.44	14.44	123800
2000-08-16	14.56	14.63	14.44	14.56	160200
2000-08-17	14.59	14.75	14.44	14.59	208200
2000-08-18	14.53	14.72	14.50	14.72	145600
2000-08-21	14.69	14.69	14.28	14.34	146800
2000-08-22	14.31	14.38	14.19	14.28	128000
2000-08-23	14.25	14.28	14.19	14.25	84200
2000-08-24	14.19	14.31	14.06	14.22	144000
2000-08-25	14.19	14.34	14.06	14.22	142600
2000-08-28	14.22	14.59	14.19	14.56	214600
2000-08-29	14.56	14.66	14.53	14.56	154200
2000-08-30	14.53	14.63	14.53	14.59	115000
2000-08-31	14.56	14.78	14.56	14.63	218000
2000-09-01	14.63	14.81	14.56	14.75	124800
2000-09-05	14.75	14.94	14.69	14.72	106200
2000-09-06	14.81	14.97	14.69	14.94	203600
2000-09-07	14.97	15.09	14.91	15.06	173600
2000-09-08	15.00	15.36	15.00	15.36	175000
2000-09-11	15.31	15.63	15.25	15.54	183600
2000-09-12	15.47	15.50	15.13	15.38	244000
2000-09-13	15.38	15.47	15.09	15.09	158200
2000-09-14	15.06	15.13	14.88	15.03	142800
2000-09-15	14.94	15.47	14.94	15.26	299600
2000-09-18	15.19	15.19	14.81	14.94	145200
2000-09-19	14.84	14.84	14.34	14.41	189000
2000-09-20	14.47	14.50	14.03	14.25	196600
2000-09-21	14.25	14.38	13.81	14.03	154600
2000-09-22	13.97	14.34	13.88	14.25	166800
2000-09-25	14.41	14.41	14.13	14.28	162200
2000-09-26	14.19	14.53	14.06	14.34	173200
2000-09-27	14.34	14.59	14.31	14.56	118800
2000-09-28	14.53	14.75	14.44	14.53	117800
2000-09-29	14.44	14.75	14.44	14.70	294000
2000-10-02	14.63	14.81	14.56	14.75	172200
2000-10-03	14.75	14.94	14.72	14.78	315000
2000-10-04	14.72	14.81	14.31	14.34	234400
2000-10-05	14.34	14.56	14.34	14.53	188000
2000-10-06	14.53	14.69	14.50	14.56	109800
2000-10-09	14.56	14.66	14.44	14.63	128200
2000-10-10	14.63	15.06	14.63	14.88	152400
2000-10-11	14.81	15.06	14.78	14.88	193200
2000-10-12	14.81	15.00	14.78	14.84	182000
2000-10-13	14.75	15.03	14.75	15.03	330200
2000-10-16	15.00	15.16	15.00	15.13	141400
2000-10-17	15.13	15.25	15.13	15.19	424400
2000-10-18	15.13	15.13	14.94	15.03	328200
2000-10-19	15.03	15.16	15.03	15.13	165000
2000-10-20	15.19	15.34	15.00	15.03	266200
2000-10-23	15.13	15.34	15.09	15.19	117200
2000-10-24	15.13	15.25	14.97	15.03	164400
2000-10-25	15.00	15.06	14.72	14.75	127000
2000-10-26	14.81	15.00	14.72	14.81	4205400
2000-10-27	14.69	14.88	14.56	14.81	396400
2000-10-30	14.75	15.28	14.75	15.19	146800
2000-10-31	15.22	15.25	15.06	15.16	187000
2000-11-01	15.25	15.44	15.19	15.28	255800
2000-11-02	15.25	15.31	15.06	15.19	128200
2000-11-03	15.09	15.22	14.94	15.03	120400
2000-11-06	15.13	15.25	15.03	15.13	128600
2000-11-07	15.13	15.19	14.97	14.97	181400
2000-11-08	15.03	15.16	14.84	14.84	220200
2000-11-09	14.91	15.19	14.84	15.13	206600
2000-11-10	15.19	15.47	15.16	15.41	282400
2000-11-13	15.41	15.69	15.41	15.56	351000
2000-11-14	15.69	15.69	15.47	15.50	204000
2000-11-15	15.56	15.59	15.34	15.47	180400
2000-11-16	15.44	15.50	15.22	15.38	285200
2000-11-17	15.44	15.63	15.38	15.53	145400
2000-11-20	15.47	15.75	15.47	15.69	155200
2000-11-21	15.69	15.75	15.50	15.75	218200
2000-11-22	15.66	15.75	15.66	15.75	132000
2000-11-24	15.69	15.78	15.66	15.72	91200
2000-11-27	15.84	15.84	15.66	15.72	184800
2000-11-28	15.63	15.75	15.63	15.75	254200
2000-11-29	15.75	15.88	15.63	15.81	131000
2000-11-30	15.81	15.94	15.63	15.94	211400
2000-12-01	15.88	15.91	15.72	15.84	147600
2000-12-04	15.84	15.97	15.81	15.97	148200
2000-12-05	15.97	15.97	15.25	15.31	421800
2000-12-06	15.38	15.50	15.19	15.25	388400
2000-12-07	15.25	15.34	15.19	15.25	230200
2000-12-08	15.28	15.75	15.19	15.75	308800
2000-12-11	15.69	15.69	15.25	15.38	447800
2000-12-12	15.34	15.34	14.97	15.06	275000
2000-12-13	15.09	15.16	14.91	14.97	242800
2000-12-14	14.97	15.09	14.81	14.81	204200
2000-12-15	14.69	14.94	14.56	14.78	434400
2000-12-18	14.91	14.94	14.63	14.75	291800
2000-12-19	14.75	14.75	14.63	14.69	324800
2000-12-20	14.69	14.88	14.50	14.78	454200
2000-12-21	14.84	15.25	14.81	15.19	253400
2000-12-22	15.25	15.31	15.13	15.31	120800
2000-12-26	15.28	15.41	15.13	15.41	206400
2000-12-27	15.41	15.63	15.38	15.63	304200
2000-12-28	15.66	16.00	15.66	16.00	361400
2000-12-29	15.91	16.06	15.88	15.94	258200
2001-01-02	16.00	16.06	15.47	15.50	306400
2001-01-03	15.50	15.88	15.31	15.34	382800
2001-01-04	15.28	15.38	14.63	14.72	622400
2001-01-05	14.69	14.88	14.44	14.50	322200
2001-01-08	14.47	14.63	14.38	14.63	513600
2001-01-09	14.69	14.94	14.69	14.94	567800
2001-01-10	15.03	15.31	15.00	15.31	471000
2001-01-11	15.28	15.31	15.00	15.06	735000
2001-01-12	15.03	15.09	14.91	14.94	406000
2001-01-16	14.88	15.00	14.75	14.94	476600
2001-01-17	14.97	15.16	14.97	15.09	222200
2001-01-18	15.13	15.25	15.00	15.25	210800
2001-01-19	15.25	15.41	15.09	15.34	260000
2001-01-22	15.31	15.47	15.25	15.31	272400
2001-01-23	15.41	15.75	15.38	15.69	303400
2001-01-24	15.69	15.97	15.63	15.88	303600
2001-01-25	15.84	15.97	15.78	15.94	426000
2001-01-26	15.91	16.00	15.66	15.88	5273800
2001-01-29	15.69	15.85	15.63	15.63	679800
2001-01-30	15.73	15.74	15.48	15.50	243200
2001-01-31	15.60	15.60	15.15	15.25	260800
2001-02-01	15.25	15.25	15.02	15.25	175000
2001-02-02	15.25	15.25	15.06	15.07	247400
2001-02-05	15.18	15.40	15.08	15.34	479400
2001-02-06	15.35	15.42	15.23	15.33	359400
2001-02-07	15.33	15.75	15.30	15.61	295000
2001-02-08	15.55	15.80	15.55	15.70	257800
2001-02-09	15.73	16.17	15.68	16.10	328200
2001-02-12	16.13	16.40	15.83	15.94	320400
2001-02-13	15.83	16.02	15.80	15.93	289800
2001-02-14	15.93	15.95	15.73	15.95	159000
2001-02-15	16.03	16.03	15.80	15.95	270000
2001-02-16	15.95	16.25	15.93	16.14	346600
2001-02-20	16.14	16.23	16.08	16.18	150400
2001-02-21	16.40	16.50	16.21	16.50	310000
2001-02-22	16.45	16.48	16.33	16.48	239000
2001-02-23	16.55	16.55	16.29	16.34	454200
2001-02-26	16.36	16.60	16.36	16.55	274200
2001-02-27	16.53	16.55	16.45	16.48	157200
2001-02-28	16.50	16.55	16.35	16.50	258600
2001-03-01	16.50	16.50	16.23	16.33	274000
2001-03-02	16.33	16.50	16.33	16.50	325200
2001-03-05	16.49	16.59	16.41	16.51	175400
2001-03-06	16.43	16.50	16.33	16.35	152200
2001-03-07	16.45	16.50	16.29	16.40	145400
2001-03-08	16.48	16.48	16.24	16.34	168400
2001-03-09	16.35	16.35	16.15	16.32	150200
2001-03-12	16.18	16.33	16.14	16.23	171400
2001-03-13	16.18	16.25	15.90	15.94	217000
2001-03-14	15.94	15.94	15.74	15.75	255400
2001-03-15	15.85	15.90	15.76	15.83	128800
2001-03-16	15.80	15.81	15.45	15.58	672600
2001-03-19	15.65	15.75	15.51	15.73	215600
2001-03-20	15.63	15.93	15.58	15.66	94000
2001-03-21	15.66	15.83	15.36	15.43	161400
2001-03-22	15.43	15.51	15.10	15.28	347800
2001-03-23	15.43	15.45	15.15	15.16	384200
2001-03-26	15.15	15.63	15.15	15.42	274800
2001-03-27	15.42	15.75	15.25	15.62	257800
2001-03-28	15.53	15.59	15.35	15.56	159400
2001-03-29	15.50	15.68	15.15	15.59	230000
2001-03-30	15.59	16.33	15.59	15.91	338400
2001-04-02	16.00	16.34	15.80	15.95	217400
2001-04-03	16.00	16.03	15.68	15.86	256000
2001-04-04	15.75	15.98	15.60	15.70	240400
2001-04-05	15.75	15.75	15.50	15.63	261200
2001-04-06	15.60	15.60	15.33	15.41	233800
2001-04-09	15.30	15.55	15.30	15.49	326000
2001-04-10	15.55	16.00	15.50	15.96	545000
2001-04-11	15.96	15.96	15.58	15.63	202400
2001-04-12	15.75	15.80	15.53	15.74	147800
2001-04-16	15.61	15.85	15.52	15.77	313000
2001-04-17	15.85	16.14	15.80	16.13	165400
2001-04-18	16.13	16.18	15.83	15.98	406400
2001-04-19	15.93	16.10	15.85	16.01	231800
2001-04-20	16.00	16.12	15.86	16.12	268200
2001-04-23	15.50	15.73	15.30	15.55	726600
2001-04-24	15.60	15.73	15.53	15.65	424000
2001-04-25	15.63	15.75	15.55	15.70	5217400
2001-04-26	15.45	15.65	15.43	15.53	810200
2001-04-27	15.60	15.60	15.42	15.53	415400
2001-04-30	15.60	15.75	15.60	15.60	338400
2001-05-01	15.60	15.80	15.60	15.73	322200
2001-05-02	15.63	15.63	15.30	15.37	352400
2001-05-03	15.28	15.52	15.25	15.34	409200
2001-05-04	15.28	15.55	15.13	15.55	298400
2001-05-07	15.50	15.51	15.37	15.49	171000
2001-05-08	15.48	15.48	15.26	15.29	359400
2001-05-09	15.33	15.40	15.13	15.35	278200
2001-05-10	15.36	15.50	15.33	15.36	526600
2001-05-11	15.26	15.40	15.26	15.40	240600
2001-05-14	15.40	15.45	15.27	15.42	280200
2001-05-15	15.48	15.50	15.31	15.38	243800
2001-05-16	15.50	15.53	15.28	15.50	250600
2001-05-17	15.40	15.46	15.20	15.45	267000
2001-05-18	15.44	15.54	15.25	15.52	144600
2001-05-21	15.45	15.50	15.38	15.50	254400
2001-05-22	15.45	15.53	15.38	15.44	148800
2001-05-23	15.44	15.45	15.31	15.39	221400
2001-05-24	15.33	15.48	15.26	15.45	165600
2001-05-25	15.38	15.38	15.14	15.19	231800
2001-05-29	15.20	15.22	14.93	15.08	193800
2001-05-30	15.05	15.18	15.00	15.08	160000
2001-05-31	14.95	15.38	14.95	15.38	299400
2001-06-01	15.30	15.30	15.08	15.21	179800
2001-06-04	15.21	15.29	15.08	15.23	125000
2001-06-05	15.28	15.30	15.16	15.17	507800
2001-06-06	15.18	15.23	15.11	15.12	327800
2001-06-07	15.08	15.12	14.94	14.94	164400
2001-06-08	14.94	15.00	14.85	14.97	118400
2001-06-11	14.98	15.18	14.93	15.05	304800
2001-06-12	15.03	15.20	15.02	15.13	148000
2001-06-13	15.18	15.25	15.03	15.06	186200
2001-06-14	15.07	15.07	14.78	14.86	217800
2001-06-15	14.86	15.05	14.86	14.88	353000
2001-06-18	14.93	15.05	14.60	14.64	402400
2001-06-19	14.65	14.88	14.53	14.56	329800
2001-06-20	14.63	14.71	14.53	14.56	255600
2001-06-21	14.55	14.56	14.10	14.14	258400
2001-06-22	14.18	14.38	14.17	14.22	221400
2001-06-25	14.34	14.43	14.23	14.33	418200
2001-06-26	14.28	14.53	14.26	14.46	224600
2001-06-27	14.50	14.71	14.49	14.54	349400
2001-06-28	14.65	14.73	14.52	14.55	243600
2001-06-29	14.55	14.60	14.51	14.58	240600
2001-07-02	14.65	14.76	14.60	14.69	272600
2001-07-03	14.73	14.75	14.68	14.72	63000
2001-07-05	14.75	14.88	14.67	14.81	196400
2001-07-06	14.85	14.95	14.80	14.91	207800
2001-07-09	14.98	15.00	14.88	14.90	174400
2001-07-10	14.93	14.96	14.85	14.89	148000
2001-07-11	14.90	14.95	14.80	14.80	125200
2001-07-12	14.90	14.90	14.75	14.76	280200
2001-07-13	14.75	14.75	14.63	14.65	225800
2001-07-16	14.66	14.78	14.63	14.63	228200
2001-07-17	14.63	14.69	14.55	14.56	390200
2001-07-18	14.56	14.68	14.51	14.51	279800
2001-07-19	14.58	14.70	14.33	14.42	442800
2001-07-20	14.48	14.50	14.23	14.23	308200
2001-07-23	14.25	14.25	13.95	14.03	454600
2001-07-24	14.13	14.13	13.98	14.07	540200
2001-07-25	14.07	14.34	14.07	14.27	403600
2001-07-26	14.30	14.55	14.30	14.50	360800
2001-07-27	14.38	14.43	14.08	14.18	7108400
2001-07-30	14.25	14.43	14.09	14.36	242400
2001-07-31	14.40	14.44	14.25	14.29	215400
2001-08-01	14.40	14.40	14.29	14.38	247400
2001-08-02	14.40	14.52	14.27	14.48	290800
2001-08-03	14.43	14.46	14.20	14.44	275200
2001-08-06	14.52	14.52	14.15	14.18	175600
2001-08-07	14.23	14.48	14.21	14.36	241000
2001-08-08	14.36	14.49	14.34	14.43	331400
2001-08-09	14.45	14.58	14.42	14.55	236800
2001-08-10	14.63	14.85	14.43	14.78	274600
2001-08-13	14.85	14.85	14.65	14.68	236400
2001-08-14	14.68	14.79	14.54	14.63	149600
2001-08-15	14.73	14.74	14.53	14.63	235600
2001-08-16	14.73	14.94	14.54	14.94	241800
2001-08-17	14.83	14.94	14.61	14.70	251200
2001-08-20	14.75	15.13	14.75	15.08	524600
2001-08-21	15.18	15.20	15.02	15.07	329800
2001-08-22	15.05	15.18	14.98	15.02	328200
2001-08-23	15.10	15.17	14.89	14.89	194000
2001-08-24	15.00	15.12	14.85	15.09	274800
2001-08-27	15.07	15.15	15.03	15.13	279600
2001-08-28	15.13	15.13	15.00	15.12	210800
2001-08-29	15.12	15.24	15.05	15.24	205200
2001-08-30	15.24	15.41	15.18	15.31	291200
2001-08-31	15.28	15.28	15.13	15.19	270600
2001-09-04	15.20	15.50	15.16	15.44	380200
2001-09-05	15.35	15.45	15.26	15.34	158200
2001-09-06	15.22	15.45	15.22	15.35	133400
2001-09-07	15.26	15.37	15.19	15.27	199400
2001-09-10	15.34	15.36	15.02	15.33	189800
2001-09-17	15.21	15.40	14.88	15.30	355600
2001-09-18	15.35	15.69	15.23	15.66	360200
2001-09-19	15.66	15.75	15.29	15.65	272600
2001-09-20	15.53	15.53	15.14	15.25	275000
2001-09-21	14.95	15.28	14.75	15.26	398200
2001-09-24	15.26	15.33	15.08	15.23	356400
2001-09-25	15.23	15.45	15.11	15.30	298800
2001-09-26	15.42	15.42	14.86	14.93	557600
2001-09-27	15.00	15.43	14.80	15.36	335400
2001-09-28	15.36	15.73	15.27	15.65	343000
2001-10-01	15.65	15.70	15.40	15.70	246200
2001-10-02	15.70	15.93	15.68	15.88	330400
2001-10-03	15.88	16.05	15.87	16.04	279000
2001-10-04	16.03	16.15	15.88	16.04	182400
2001-10-05	15.94	15.94	15.53	15.82	355000
2001-10-08	15.70	15.98	15.70	15.98	165000
2001-10-09	15.88	15.95	15.80	15.91	258600
2001-10-10	15.85	15.97	15.75	15.96	202400
2001-10-11	15.93	16.11	15.85	15.89	199600
2001-10-12	15.77	15.90	15.63	15.84	194400
2001-10-15	15.95	15.95	15.55	15.69	216000
2001-10-16	15.69	16.03	15.66	16.00	139400
2001-10-17	15.95	15.96	15.60	15.65	184600
2001-10-18	15.65	15.73	15.43	15.52	206000
2001-10-19	15.44	15.86	15.36	15.85	147400
2001-10-22	15.75	15.79	15.56	15.70	183600
2001-10-23	15.74	15.80	15.50	15.55	226000
2001-10-24	15.53	15.53	15.28	15.33	169800
2001-10-25	15.18	15.18	14.89	14.91	558000
2001-10-26	14.91	14.93	14.67	14.90	335000
2001-10-29	14.80	15.00	14.51	14.58	501000
2001-10-30	14.53	14.80	14.38	14.78	8234000
2001-10-31	14.88	14.88	14.63	14.70	240600
2001-11-01	14.78	14.88	14.59	14.87	300000
2001-11-02	14.90	14.92	14.53	14.58	259200
2001-11-05	14.53	14.79	14.52	14.72	363200
2001-11-06	14.63	14.75	14.40	14.75	603000
2001-11-07	14.63	14.75	14.40	14.44	749600
2001-11-08	14.32	14.49	14.18	14.18	1000600
2001-11-09	13.75	14.23	13.75	14.23	7133400
2001-11-12	14.13	14.14	13.90	14.14	1014800
2001-11-13	14.25	14.37	14.05	14.35	1332200
2001-11-14	14.48	14.48	14.19	14.33	1058400
2001-11-15	14.45	14.45	14.05	14.12	931400
2001-11-16	14.10	14.29	14.05	14.14	931000
2001-11-19	14.18	14.25	13.96	14.21	649200
2001-11-20	14.22	14.35	14.09	14.26	438000
2001-11-21	14.28	14.34	13.90	14.01	794400
2001-11-23	14.05	14.10	13.91	14.08	371600
2001-11-26	14.15	14.15	13.92	14.00	618200
2001-11-27	14.12	14.25	14.00	14.23	882200
2001-11-28	14.24	14.25	14.11	14.12	712200
2001-11-29	14.13	14.30	14.07	14.28	701400
2001-11-30	14.28	14.34	14.01	14.05	641400
2001-12-03	14.05	14.17	13.95	14.14	579400
2001-12-04	14.13	14.31	13.96	14.31	537600
2001-12-05	14.34	14.37	14.20	14.26	531600
2001-12-06	14.23	14.25	14.04	14.23	407800
2001-12-07	14.23	14.42	14.22	14.38	482200
2001-12-10	14.33	14.46	14.20	14.45	702600
2001-12-11	14.45	14.48	14.20	14.33	1002600
2001-12-12	14.28	14.28	14.09	14.27	541000
2001-12-13	14.25	14.47	14.13	14.30	529800
2001-12-14	14.28	14.45	14.19	14.44	397000
2001-12-17	14.44	14.44	14.25	14.40	403600
2001-12-18	14.48	14.60	14.48	14.59	696200
2001-12-19	14.64	15.25	14.55	15.14	820600
2001-12-20	15.10	15.10	14.74	14.91	663800
2001-12-21	14.89	15.13	14.78	15.08	552200
2001-12-24	14.98	15.07	14.91	15.00	221200
2001-12-26	14.95	15.35	14.88	15.21	475600
2001-12-27	15.20	15.31	14.95	15.30	384600
2001-12-28	15.30	15.46	15.20	15.33	344000
2001-12-31	15.25	15.30	15.07	15.18	379400
2002-01-02	15.18	15.33	14.95	15.32	444400
2002-01-03	15.18	15.25	15.13	15.24	347400
2002-01-04	15.25	15.25	15.05	15.18	654600
2002-01-07	15.18	15.36	15.14	15.35	419800
2002-01-08	15.35	15.36	15.14	15.17	289800
2002-01-09	15.25	15.25	15.15	15.17	296800
2002-01-10	15.13	15.18	15.06	15.18	266600
2002-01-11	15.25	15.33	15.15	15.19	295200
2002-01-14	15.25	15.28	15.08	15.23	349200
2002-01-15	15.36	15.36	15.24	15.30	368800
2002-01-16	15.18	15.35	15.18	15.30	405400
2002-01-17	15.30	15.35	15.19	15.35	387400
2002-01-18	15.35	15.51	15.26	15.40	486600
2002-01-22	15.40	15.50	15.36	15.43	452200
2002-01-23	15.41	15.44	15.28	15.38	257600
2002-01-24	15.37	15.39	15.25	15.30	222400
2002-01-25	15.28	15.29	15.15	15.20	412200
2002-01-28	15.18	15.25	14.93	15.09	866600
2002-01-29	14.97	15.00	14.80	14.87	8490000
2002-01-30	14.87	15.33	14.71	15.11	593000
2002-01-31	15.28	15.30	14.87	14.91	841200
2002-02-01	14.79	15.00	14.76	15.00	371600
2002-02-04	15.00	15.00	14.80	14.84	299000
2002-02-05	14.72	14.80	14.38	14.63	573800
2002-02-06	14.63	14.67	14.48	14.50	456800
2002-02-07	14.50	14.55	14.35	14.38	496800
2002-02-08	14.35	14.59	14.34	14.55	321000
2002-02-11	14.52	14.82	14.41	14.78	179000
2002-02-12	14.75	14.83	14.65	14.71	327800
2002-02-13	14.71	14.82	14.55	14.61	484600
2002-02-14	14.66	14.75	14.51	14.66	262400
2002-02-15	14.70	14.70	14.51	14.60	218400
2002-02-19	14.72	14.72	14.44	14.53	289600
2002-02-20	14.63	14.69	14.40	14.68	369200
2002-02-21	14.63	14.68	14.39	14.39	357400
2002-02-22	14.51	14.72	14.38	14.69	294800
2002-02-25	14.70	14.70	14.46	14.58	562400
2002-02-26	14.65	14.65	14.46	14.58	355400
2002-02-27	14.58	14.68	14.54	14.62	374200
2002-02-28	14.65	14.67	14.50	14.51	304600
2002-03-01	14.51	14.81	14.51	14.78	386800
2002-03-04	14.76	14.95	14.76	14.90	342200
2002-03-05	14.95	14.97	14.86	14.91	440800
2002-03-06	14.94	15.00	14.88	15.00	406800
2002-03-07	15.01	15.12	14.98	15.08	320800
2002-03-08	15.08	15.08	14.87	14.97	333200
2002-03-11	15.00	15.05	14.92	14.94	372000
2002-03-12	14.95	14.96	14.86	14.87	217000
2002-03-13	14.89	14.94	14.84	14.87	344600
2002-03-14	14.95	14.96	14.81	14.85	224400
2002-03-15	14.80	14.85	14.73	14.75	471800
2002-03-18	14.75	14.80	14.66	14.76	383800
2002-03-19	14.83	14.85	14.68	14.78	314200
2002-03-20	14.78	14.85	14.68	14.70	185400
2002-03-21	14.75	14.85	14.69	14.83	445200
2002-03-22	14.90	15.06	14.83	14.97	400000
2002-03-25	15.05	15.13	14.95	15.00	383600
2002-03-26	15.00	15.05	14.95	14.99	274200
2002-03-27	15.11	15.20	15.05	15.15	272200
2002-03-28	15.15	15.19	15.09	15.11	320200
2002-04-01	15.00	15.08	14.95	14.95	408600
2002-04-02	15.03	15.09	14.90	15.02	303000
2002-04-03	15.08	15.08	14.90	14.98	239400
2002-04-04	14.96	15.08	14.96	14.98	236000
2002-04-05	15.08	15.13	14.80	14.80	437600
2002-04-08	14.90	15.03	14.81	14.96	377600
2002-04-09	15.03	15.06	14.86	14.88	275800
2002-04-10	14.91	15.07	14.83	14.85	735800
2002-04-11	14.86	14.90	14.66	14.71	699800
2002-04-12	14.84	14.85	14.73	14.78	679000
2002-04-15	14.88	14.97	14.81	14.81	557600
2002-04-16	14.93	14.97	14.83	14.92	466000
2002-04-17	15.00	15.10	14.83	15.02	820800
2002-04-18	15.19	15.25	15.03	15.25	619800
2002-04-19	15.25	15.43	15.25	15.42	547800
2002-04-22	14.88	15.01	14.73	14.75	1138800
2002-04-23	14.75	14.77	14.70	14.74	897600
2002-04-24	14.75	14.76	14.58	14.59	761200
2002-04-25	14.59	14.60	14.40	14.43	992600
2002-04-26	14.35	14.37	14.03	14.04	550800
2002-04-29	14.00	14.29	14.00	14.09	1120000
2002-04-30	14.11	14.26	14.06	14.13	599600
2002-05-01	14.13	14.18	13.93	13.99	567200
2002-05-02	14.05	14.10	13.89	13.92	516400
2002-05-03	14.03	14.09	13.88	13.97	440800
2002-05-06	14.08	14.13	14.00	14.01	294600
2002-05-07	14.01	14.08	13.89	13.97	343600
2002-05-08	14.00	14.02	13.90	14.00	398000
2002-05-09	14.03	14.11	13.90	13.92	464000
2002-05-10	13.92	13.97	13.83	13.86	355200
2002-05-13	13.86	13.92	13.78	13.88	528600
2002-05-14	13.95	14.00	13.86	13.93	545400
2002-05-15	14.00	14.00	13.79	13.81	448200
2002-05-16	13.90	13.90	13.63	13.63	447600
2002-05-17	13.63	13.75	13.53	13.73	358000
2002-05-20	13.61	13.77	13.61	13.70	375800
2002-05-21	13.68	13.77	13.68	13.69	455200
2002-05-22	13.70	13.93	13.68	13.71	621200
2002-05-23	13.80	14.07	13.71	14.00	759400
2002-05-24	13.95	14.10	13.87	13.89	365000
2002-05-28	13.90	13.95	13.78	13.78	355200
2002-05-29	13.83	13.90	13.65	13.82	419600
2002-05-30	13.83	13.98	13.76	13.80	336600
2002-05-31	13.79	13.89	13.70	13.76	302000
2002-06-03	13.65	13.67	13.43	13.48	536000
2002-06-04	13.45	13.63	13.30	13.40	421200
2002-06-05	13.45	13.57	13.28	13.30	380600
2002-06-06	13.30	13.34	12.98	12.98	514200
2002-06-07	13.00	13.00	12.80	12.82	419800
2002-06-10	12.92	13.04	12.83	12.98	427800
2002-06-11	13.09	13.09	12.71	12.72	454400
2002-06-12	12.66	12.77	12.59	12.65	416200
2002-06-13	12.65	12.75	12.38	12.50	991600
2002-06-14	12.50	12.55	12.40	12.46	1264800
2002-06-17	12.65	12.88	12.52	12.80	608800
2002-06-18	12.88	13.08	12.83	12.96	589000
2002-06-19	13.05	13.20	12.95	12.95	596800
2002-06-20	13.05	13.05	12.92	12.97	409400
2002-06-21	12.97	13.03	12.88	12.99	727200
2002-06-24	12.93	12.99	12.69	12.75	562200
2002-06-25	12.66	12.75	12.51	12.66	664200
2002-06-26	12.54	12.69	12.50	12.63	731800
2002-06-27	12.63	12.65	12.47	12.56	938400
2002-06-28	12.51	12.88	12.51	12.85	735600
2002-07-01	12.75	12.89	12.73	12.74	532600
2002-07-02	12.74	12.79	12.54	12.67	528000
2002-07-03	12.65	12.68	12.43	12.44	654800
2002-07-05	12.50	12.58	12.37	12.39	340000
2002-07-08	12.45	12.48	12.35	12.38	384800
2002-07-09	12.45	12.51	12.16	12.16	659600
2002-07-10	12.28	12.28	11.70	11.86	613400
2002-07-11	11.73	12.09	11.72	12.04	657800
2002-07-12	12.05	12.75	11.89	11.95	828600
2002-07-15	12.03	12.39	11.58	12.38	881800
2002-07-16	12.38	12.43	12.05	12.08	659600
2002-07-17	12.13	12.26	12.05	12.12	626200
2002-07-18	12.15	12.20	11.89	11.89	530400
2002-07-19	10.25	10.26	8.35	9.11	4583200
2002-07-22	9.23	9.54	8.93	9.16	2113400
2002-07-23	9.26	9.33	8.18	8.40	1516000
2002-07-24	8.38	9.13	8.18	9.08	1154800
2002-07-25	9.18	9.95	9.13	9.62	1318800
2002-07-26	9.53	9.62	9.26	9.33	6021200
2002-07-29	9.21	9.53	9.10	9.26	1160000
2002-07-30	8.43	9.50	8.43	9.45	1919200
2002-07-31	9.44	9.61	9.06	9.57	796000
2002-08-01	9.58	9.58	9.18	9.24	863200
2002-08-02	9.05	9.25	8.93	9.14	829000
2002-08-05	9.08	9.37	9.02	9.13	604000
2002-08-06	9.23	9.37	9.13	9.21	487200
2002-08-07	9.40	9.55	9.23	9.48	583600
2002-08-08	9.33	9.55	9.20	9.45	533800
2002-08-09	9.45	9.59	9.25	9.43	518400
2002-08-12	9.44	9.68	9.36	9.56	445200
2002-08-13	9.58	9.60	9.33	9.35	611200
2002-08-14	9.42	9.51	9.20	9.50	509400
2002-08-15	9.75	9.75	9.42	9.56	607200
2002-08-16	9.65	9.70	9.44	9.52	623400
2002-08-19	9.51	9.64	9.44	9.56	446000
2002-08-20	9.53	9.74	9.46	9.63	425200
2002-08-21	9.75	9.96	9.66	9.94	620600
2002-08-22	10.00	10.43	9.98	10.37	652400
2002-08-23	10.48	10.48	10.10	10.10	579400
2002-08-26	10.18	10.50	10.18	10.38	449400
2002-08-27	10.39	10.48	10.22	10.22	389200
2002-08-28	10.05	10.33	10.05	10.13	455800
2002-08-29	10.18	10.55	10.03	10.49	1672800
2002-08-30	10.43	10.56	10.35	10.43	607200
2002-09-03	10.43	10.43	10.10	10.10	687200
2002-09-04	10.00	10.29	9.90	10.29	458400
2002-09-05	10.25	10.40	10.25	10.30	494600
2002-09-06	10.30	10.50	10.29	10.37	441800
2002-09-09	10.37	10.60	10.03	10.38	617000
2002-09-10	10.45	10.46	10.15	10.41	879800
2002-09-11	10.50	10.57	10.38	10.50	347800
2002-09-12	10.50	10.50	10.08	10.09	416200
2002-09-13	10.06	10.38	10.06	10.34	290800
2002-09-16	10.33	10.41	10.18	10.35	369600
2002-09-17	10.40	10.42	10.04	10.13	379400
2002-09-18	10.05	10.27	9.93	10.15	488000
2002-09-19	9.90	10.01	9.65	9.70	724400
2002-09-20	9.78	9.91	9.51	9.85	679000
2002-09-23	9.78	9.98	9.57	9.78	448400
2002-09-24	9.63	9.63	9.38	9.46	501200
2002-09-25	9.55	9.78	9.33	9.66	415200
2002-09-26	9.80	9.90	9.63	9.80	399000
2002-09-27	9.70	9.85	9.49	9.52	431400
2002-09-30	9.45	9.75	9.21	9.63	594800
2002-10-01	9.63	9.94	9.55	9.94	513800
2002-10-02	9.85	9.95	9.60	9.63	423000
2002-10-03	9.60	9.77	9.51	9.56	337400
2002-10-04	9.68	9.68	9.16	9.24	1054000
2002-10-07	9.15	9.39	9.00	9.00	846800
2002-10-08	9.05	9.07	8.54	8.72	1608200
2002-10-09	8.74	8.74	8.18	8.26	1224000
2002-10-10	8.20	8.80	8.20	8.80	718800
2002-10-11	9.15	9.20	8.80	8.95	569600
2002-10-14	8.95	9.08	8.75	8.85	713000
2002-10-15	9.13	9.18	8.89	8.89	567600
2002-10-16	8.89	9.00	8.58	8.59	563000
2002-10-17	9.00	9.00	8.55	8.63	1446600
2002-10-18	8.55	8.99	8.40	8.90	608600
2002-10-21	8.83	9.22	8.83	9.18	967200
2002-10-22	9.18	9.23	8.90	9.04	866000
2002-10-23	9.04	9.04	8.85	8.93	1518800
2002-10-24	9.13	9.13	8.63	8.64	1997200
2002-10-25	8.28	8.33	7.80	8.21	2560000
2002-10-28	8.21	8.61	8.20	8.35	5823800
2002-10-29	8.00	8.30	7.93	8.19	1393200
2002-10-30	8.11	8.31	8.03	8.25	855200
2002-10-31	7.88	8.25	7.85	8.01	751400
2002-11-01	7.93	8.04	7.88	7.99	676400
2002-11-04	7.96	8.41	7.96	8.23	1225000
2002-11-05	8.23	8.39	8.13	8.34	546600
2002-11-06	8.38	8.47	8.13	8.23	825800
2002-11-07	8.21	8.21	7.90	8.03	650400
2002-11-08	8.03	8.08	7.75	7.76	841000
2002-11-11	7.70	7.75	7.51	7.54	996400
2002-11-12	7.54	7.62	7.28	7.40	848800
2002-11-13	7.41	7.50	7.14	7.34	1164400
2002-11-14	7.40	7.43	7.25	7.32	1160400
2002-11-15	7.38	7.38	7.15	7.20	1595600
2002-11-18	7.45	7.45	7.20	7.24	894600
2002-11-19	7.24	7.32	7.20	7.25	552000
2002-11-20	7.21	7.35	7.20	7.21	518000
2002-11-21	7.25	7.75	7.20	7.50	1377000
2002-11-22	7.43	8.06	7.33	7.81	3031600
2002-11-25	7.98	8.34	7.91	8.29	1540400
2002-11-26	8.29	8.38	8.13	8.27	1094200
2002-11-27	8.28	8.43	8.15	8.24	999600
2002-11-29	8.15	8.30	8.13	8.14	305000
2002-12-02	8.23	8.40	7.78	7.83	866600
2002-12-03	7.83	7.88	7.56	7.69	1203200
2002-12-04	7.68	7.75	7.58	7.59	825200
2002-12-05	7.63	7.64	7.40	7.64	872800
2002-12-06	7.55	7.59	7.43	7.57	1042600
2002-12-09	7.50	7.60	7.45	7.54	750600
2002-12-10	7.50	7.58	7.45	7.51	622000
2002-12-11	7.45	7.55	7.38	7.54	859400
2002-12-12	7.59	7.61	7.41	7.51	631400
2002-12-13	7.51	7.73	7.49	7.68	969600
2002-12-16	7.70	7.86	7.55	7.75	1208000
2002-12-17	7.68	7.80	7.61	7.64	572600
2002-12-18	7.66	7.83	7.65	7.78	1348600
2002-12-19	7.68	7.73	7.58	7.68	702000
2002-12-20	7.70	7.89	7.68	7.89	1176000
2002-12-23	7.80	8.00	7.70	7.99	962600
2002-12-24	8.05	8.15	7.96	8.04	445600
2002-12-26	8.08	8.26	8.06	8.14	702200
2002-12-27	8.15	8.31	8.14	8.25	700800
2002-12-30	8.38	8.40	8.20	8.26	903800
2002-12-31	8.26	8.35	8.23	8.28	673600
2003-01-02	8.35	8.52	8.28	8.50	641400
2003-01-03	8.50	8.70	8.50	8.62	640200
2003-01-06	8.75	9.15	8.75	9.10	946600
2003-01-07	9.10	9.10	8.71	8.71	1262600
2003-01-08	8.63	8.98	8.63	8.73	801800
2003-01-09	8.73	8.85	8.65	8.85	731400
2003-01-10	8.83	8.83	8.63	8.70	631800
2003-01-13	9.05	9.07	8.64	8.66	817200
2003-01-14	8.55	8.65	8.52	8.63	592200
2003-01-15	8.63	8.65	8.48	8.58	637000
2003-01-16	8.58	8.83	8.53	8.54	498600
2003-01-17	8.53	8.55	8.35	8.41	430200
2003-01-21	8.50	8.55	8.27	8.28	374600
2003-01-22	8.28	8.30	8.18	8.22	503800
2003-01-23	8.24	8.43	8.24	8.32	415800
2003-01-24	8.34	8.38	8.18	8.33	603600
2003-01-27	8.25	8.30	8.10	8.13	909400
2003-01-28	8.18	8.33	8.16	8.19	4590200
2003-01-29	8.13	8.13	7.94	8.00	662200
2003-01-30	8.18	8.18	8.00	8.01	439400
2003-01-31	7.99	8.16	7.99	8.10	430800
2003-02-03	8.05	8.21	8.03	8.18	388800
2003-02-04	8.13	8.20	8.03	8.12	619600
2003-02-05	8.10	8.23	8.00	8.10	613600
2003-02-06	8.05	8.15	8.01	8.01	617400
2003-02-07	8.03	8.10	7.95	7.95	482000
2003-02-10	7.95	8.04	7.95	8.03	407800
2003-02-11	8.06	8.09	7.81	7.85	822200
2003-02-12	7.85	7.87	7.54	7.56	740400
2003-02-13	7.50	7.73	7.49	7.70	814000
2003-02-14	7.75	7.85	7.65	7.76	604200
2003-02-18	7.94	8.00	7.80	7.90	526600
2003-02-19	8.03	8.03	7.82	7.87	515600
2003-02-20	7.87	7.97	7.86	7.94	294000
2003-02-21	7.93	8.08	7.93	8.04	589800
2003-02-24	8.00	8.01	7.87	7.94	562800
2003-02-25	7.90	8.07	7.88	8.04	646400
2003-02-26	7.98	7.98	7.81	7.85	537800
2003-02-27	7.89	8.00	7.76	7.85	573800
2003-02-28	7.85	7.88	7.78	7.88	496000
2003-03-03	7.99	8.07	7.90	7.97	410600
2003-03-04	7.94	7.95	7.83	7.90	327600
2003-03-05	7.91	7.94	7.75	7.87	377600
2003-03-06	7.87	7.88	7.78	7.81	411600
2003-03-07	7.75	7.96	7.73	7.83	399200
2003-03-10	7.80	7.80	7.71	7.75	406600
2003-03-11	7.71	8.00	7.63	7.63	647000
2003-03-12	7.61	7.76	7.60	7.60	483600
2003-03-13	7.64	7.70	7.56	7.59	493600
2003-03-14	7.58	7.67	7.54	7.66	710200
2003-03-17	7.66	7.81	7.60	7.78	557400
2003-03-18	7.79	7.86	7.73	7.86	669200
2003-03-19	7.85	7.87	7.75	7.85	434800
2003-03-20	7.83	7.96	7.68	7.95	516200
2003-03-21	7.99	8.07	7.91	8.07	970400
2003-03-24	7.94	7.96	7.82	7.92	630000
2003-03-25	7.87	8.01	7.86	8.01	429600
2003-03-26	8.00	8.00	7.83	7.86	348000
2003-03-27	7.82	7.95	7.80	7.89	293800
2003-03-28	7.89	7.98	7.86	7.98	426600
2003-03-31	7.98	8.10	7.87	8.04	531800
2003-04-01	8.16	8.24	8.02	8.20	586200
2003-04-02	8.30	8.35	8.17	8.17	556400
2003-04-03	8.18	8.23	8.07	8.09	350200
2003-04-04	8.06	8.15	8.06	8.15	237800
2003-04-07	8.24	8.41	8.16	8.18	534000
2003-04-08	8.20	8.30	8.13	8.27	406600
2003-04-09	8.30	8.47	8.30	8.45	649200
2003-04-10	8.44	8.44	8.31	8.39	218000
2003-04-11	8.42	8.43	8.30	8.33	253200
2003-04-14	8.27	8.44	8.27	8.41	383200
2003-04-15	8.37	8.45	8.31	8.42	229000
2003-04-16	8.44	8.50	8.42	8.46	256200
2003-04-17	8.52	8.58	8.45	8.51	289200
2003-04-21	8.49	8.56	8.43	8.47	335000
2003-04-22	8.45	8.62	8.33	8.57	322200
2003-04-23	8.60	8.62	8.53	8.60	287400
2003-04-24	8.61	8.70	8.58	8.62	258800
2003-04-25	8.63	8.70	8.53	8.65	4527400
2003-04-28	8.65	8.82	8.63	8.79	978800
2003-04-29	8.88	8.94	8.63	8.75	744600
2003-04-30	8.75	8.80	8.60	8.78	527000
2003-05-01	8.75	8.75	8.56	8.63	494400
2003-05-02	8.64	8.74	8.57	8.73	447600
2003-05-05	8.80	8.81	8.67	8.81	851600
2003-05-06	8.83	8.96	8.80	8.91	645200
2003-05-07	8.91	8.98	8.81	8.88	558000
2003-05-08	8.88	8.88	8.76	8.80	608400
2003-05-09	8.81	8.90	8.76	8.88	250200
2003-05-12	8.92	8.97	8.88	8.92	266400
2003-05-13	8.91	8.95	8.83	8.94	369800
2003-05-14	8.96	9.00	8.90	8.99	396000
2003-05-15	9.10	9.17	9.00	9.16	601400
2003-05-16	9.20	9.48	9.11	9.46	833600
2003-05-19	9.37	9.37	9.31	9.33	449400
2003-05-20	9.29	9.41	9.25	9.36	502600
2003-05-21	9.19	9.38	9.16	9.36	477600
2003-05-22	9.32	9.60	9.29	9.55	624200
2003-05-23	9.63	10.05	9.63	10.04	831200
2003-05-27	10.04	10.30	10.00	10.22	990600
2003-05-28	10.22	10.24	9.95	10.00	763200
2003-05-29	10.00	10.00	9.81	9.84	949400
2003-05-30	9.85	10.04	9.85	9.99	779000
2003-06-02	10.03	10.13	10.00	10.13	457400
2003-06-03	10.03	10.15	10.03	10.14	524000
2003-06-04	10.14	10.30	10.08	10.30	546600
2003-06-05	10.25	10.26	10.10	10.15	398000
2003-06-06	10.05	10.24	9.97	9.98	990000
2003-06-09	9.98	10.00	9.84	9.96	436400
2003-06-10	9.97	10.00	9.91	9.99	322200
2003-06-11	9.99	10.03	9.93	10.03	445400
2003-06-12	10.00	10.04	9.90	10.04	639600
2003-06-13	10.00	10.05	9.88	9.88	332800
2003-06-16	9.95	9.98	9.88	9.98	630000
2003-06-17	9.98	9.98	9.85	9.91	599600
2003-06-18	9.91	10.00	9.88	9.95	473600
2003-06-19	9.95	10.03	9.88	10.00	502800
2003-06-20	10.05	10.12	9.98	10.05	391000
2003-06-23	10.09	10.09	9.95	10.00	455800
2003-06-24	10.00	10.06	9.91	9.98	405000
2003-06-25	9.96	10.10	9.96	10.01	256800
2003-06-26	9.72	9.75	9.60	9.66	1370600
2003-06-27	9.55	9.66	9.55	9.60	669600
2003-06-30	9.61	9.64	9.48	9.52	1412600
2003-07-01	9.48	9.74	9.35	9.71	2472200
2003-07-02	9.70	10.16	9.70	10.13	12726400
2003-07-03	10.04	10.07	10.00	10.03	1462000
2003-07-07	10.00	10.08	9.96	10.03	2024800
2003-07-08	10.02	10.03	9.93	10.01	1986800
2003-07-09	9.95	10.07	9.93	10.07	1196000
2003-07-10	10.00	10.05	9.97	10.05	1202400
2003-07-11	10.03	10.07	9.98	10.05	1319200
2003-07-14	10.05	10.06	9.96	10.01	842400
2003-07-15	10.03	10.06	9.98	10.01	1380200
2003-07-16	10.02	10.03	9.80	9.90	1118000
2003-07-17	9.86	9.94	9.86	9.94	840400
2003-07-18	9.93	10.00	9.90	10.00	571000
2003-07-21	9.99	9.99	9.78	9.83	586200
2003-07-22	9.91	9.96	9.82	9.95	883400
2003-07-23	9.97	9.98	9.80	9.87	653000
2003-07-24	9.97	9.97	9.75	9.84	1000600
2003-07-25	9.92	9.93	9.73	9.80	1020600
2003-07-28	9.80	9.95	9.80	9.91	4592400
2003-07-29	9.92	10.00	9.90	9.93	1016800
2003-07-30	9.98	10.15	9.94	10.14	2665600
2003-07-31	10.15	10.21	10.13	10.16	1290000
2003-08-01	10.16	10.30	10.09	10.25	743200
2003-08-04	10.29	10.30	10.16	10.28	1194800
2003-08-05	10.21	10.26	10.04	10.04	1358200
2003-08-06	10.05	10.28	10.05	10.23	1213800
2003-08-07	10.23	10.33	10.17	10.29	1021800
2003-08-08	10.29	10.29	10.19	10.20	454400
2003-08-11	10.18	10.24	10.10	10.20	633600
2003-08-12	10.25	10.35	10.21	10.32	577800
2003-08-13	10.35	10.37	10.21	10.21	568800
2003-08-14	10.30	10.30	10.19	10.25	412400
2003-08-15	10.28	10.38	10.18	10.34	222600
2003-08-18	10.29	10.38	10.26	10.34	433400
2003-08-19	10.36	10.37	10.27	10.29	707600
2003-08-20	10.31	10.47	10.30	10.46	470000
2003-08-21	10.55	10.58	10.44	10.56	439800
2003-08-22	10.56	10.56	10.35	10.35	284000
2003-08-25	10.37	10.39	10.27	10.36	373800
2003-08-26	10.36	10.40	10.27	10.34	486200
2003-08-27	10.36	10.46	10.32	10.43	507200
2003-08-28	10.40	10.44	10.28	10.34	866000
2003-08-29	10.35	10.47	10.27	10.47	463000
2003-09-02	10.47	10.60	10.42	10.57	383600
2003-09-03	10.57	10.69	10.57	10.67	364400
2003-09-04	10.62	10.75	10.57	10.75	446800
2003-09-05	10.75	10.75	10.60	10.67	426800
2003-09-08	10.71	10.89	10.66	10.88	484600
2003-09-09	10.80	10.93	10.77	10.86	548200
2003-09-10	10.83	11.00	10.78	10.95	489600
2003-09-11	10.93	11.00	10.90	10.99	282200
2003-09-12	11.02	11.02	10.88	10.97	340000
2003-09-15	11.01	11.07	10.98	11.06	489600
2003-09-16	11.06	11.10	11.01	11.04	673400
2003-09-17	11.13	11.13	11.05	11.07	782000
2003-09-18	11.09	11.27	11.09	11.26	627400
2003-09-19	11.31	11.35	11.23	11.35	592600
2003-09-22	11.25	11.29	11.21	11.26	494600
2003-09-23	11.26	11.27	11.11	11.15	348800
2003-09-24	11.19	11.19	11.06	11.09	262000
2003-09-25	11.09	11.20	11.05	11.09	386800
2003-09-26	11.09	11.16	11.06	11.15	360400
2003-09-29	10.88	11.15	10.81	11.15	1506200
2003-09-30	11.15	11.15	10.98	11.00	491000
2003-10-01	11.00	11.17	10.97	11.13	559000
2003-10-02	11.08	11.28	11.08	11.25	372200
2003-10-03	11.27	11.42	11.24	11.41	409600
2003-10-06	11.41	11.41	11.30	11.40	401200
2003-10-07	11.40	11.43	11.33	11.39	570400
2003-10-08	11.40	11.45	11.39	11.43	372600
2003-10-09	11.43	11.65	11.41	11.54	706200
2003-10-10	11.60	11.63	11.48	11.55	956200
2003-10-13	11.58	11.59	11.50	11.55	400000
2003-10-14	11.58	11.59	11.51	11.55	1818200
2003-10-15	11.55	11.57	11.47	11.52	998000
2003-10-16	11.50	11.59	11.50	11.53	715200
2003-10-17	11.58	11.58	11.41	11.45	698200
2003-10-20	11.53	11.63	11.53	11.57	774000
2003-10-21	11.57	11.62	11.51	11.54	774000
2003-10-22	11.50	11.58	11.48	11.50	383200
2003-10-23	11.50	11.58	11.47	11.54	1252000
2003-10-24	11.51	11.60	11.50	11.57	800600
2003-10-27	11.56	11.68	11.55	11.64	623600
2003-10-28	11.63	11.72	11.61	11.70	930200
2003-10-29	11.60	11.74	11.57	11.69	2176600
2003-10-30	12.00	12.15	11.83	11.88	1538400
2003-10-31	11.95	12.06	11.92	12.03	404600
2003-11-03	12.03	12.31	12.00	12.31	673600
2003-11-04	12.37	12.37	12.20	12.29	758200
2003-11-05	12.30	12.33	12.20	12.30	897800
2003-11-06	12.35	12.36	12.22	12.27	843400
2003-11-07	12.31	12.35	12.23	12.28	484200
2003-11-10	12.30	12.31	12.10	12.10	669600
2003-11-11	12.21	12.25	12.19	12.23	355400
2003-11-12	12.25	12.33	12.23	12.33	420600
2003-11-13	12.28	12.35	12.24	12.29	235200
2003-11-14	12.30	12.35	12.11	12.12	757200
2003-11-17	12.13	12.13	11.91	12.12	560200
2003-11-18	12.10	12.12	11.84	11.85	637200
2003-11-19	11.85	11.90	11.76	11.87	539600
2003-11-20	11.83	11.90	11.70	11.74	270000
2003-11-21	11.77	11.82	11.70	11.73	234000
2003-11-24	11.80	12.00	11.78	12.00	298000
2003-11-25	11.94	12.16	11.94	12.16	338200
2003-11-26	12.15	12.27	12.04	12.22	262800
2003-11-28	12.19	12.27	12.17	12.23	127800
2003-12-01	12.26	12.35	12.20	12.34	433000
2003-12-02	12.26	12.47	12.26	12.45	578000
2003-12-03	12.40	12.48	12.27	12.38	409800
2003-12-04	12.32	12.38	12.26	12.36	308000
2003-12-05	12.33	12.37	12.26	12.29	265200
2003-12-08	12.25	12.40	12.25	12.40	387400
2003-12-09	12.35	12.39	12.10	12.16	378000
2003-12-10	12.21	12.22	12.08	12.21	434000
2003-12-11	12.21	12.45	12.21	12.39	547000
2003-12-12	12.40	12.46	12.29	12.32	503000
2003-12-15	12.42	12.47	12.27	12.30	447600
2003-12-16	12.35	12.38	12.18	12.23	319400
2003-12-17	12.25	12.25	12.01	12.08	599800
2003-12-18	12.10	12.18	12.00	12.14	842800
2003-12-19	12.10	12.15	12.07	12.15	572200
2003-12-22	12.09	12.30	12.06	12.26	713000
2003-12-23	12.20	12.32	12.18	12.30	435000
2003-12-24	12.32	12.35	12.26	12.32	148200
2003-12-26	12.31	12.41	12.26	12.39	185800
2003-12-29	12.35	12.45	12.35	12.39	476400
2003-12-30	12.34	12.55	12.34	12.47	448000
2003-12-31	12.43	12.50	12.39	12.45	323600
2004-01-02	12.46	12.54	12.36	12.41	323400
2004-01-05	12.45	12.47	12.27	12.45	441200
2004-01-06	12.37	12.50	12.31	12.48	791800
2004-01-07	12.48	12.62	12.38	12.59	540000
2004-01-08	12.59	12.61	12.43	12.59	423600
2004-01-09	12.55	12.60	12.33	12.38	311400
2004-01-12	12.46	12.54	12.42	12.52	841200
2004-01-13	12.45	12.49	12.38	12.44	453000
2004-01-14	12.49	12.58	12.43	12.57	371000
2004-01-15	12.57	12.57	12.41	12.49	305800
2004-01-16	12.44	12.54	12.43	12.48	201800
2004-01-20	12.45	12.87	12.45	12.84	782800
2004-01-21	12.82	12.90	12.79	12.90	626400
2004-01-22	12.90	12.90	12.80	12.82	556200
2004-01-23	12.84	12.93	12.74	12.82	269200
2004-01-26	12.87	12.87	12.67	12.79	271400
2004-01-27	12.74	12.84	12.68	12.84	426400
2004-01-28	12.78	12.85	12.67	12.74	2230800
2004-01-29	12.73	12.85	12.51	12.66	495400
2004-01-30	12.86	13.06	12.79	12.95	1375600
2004-02-02	12.95	13.00	12.86	12.92	718000
2004-02-03	12.92	13.03	12.90	13.00	444800
2004-02-04	13.02	13.02	12.82	12.91	582200
2004-02-05	12.85	12.97	12.79	12.79	563800
2004-02-06	12.84	12.99	12.80	12.99	357000
2004-02-09	12.99	13.01	12.93	12.98	423800
2004-02-10	13.02	13.09	12.95	13.09	562800
2004-02-11	13.09	13.15	13.02	13.15	746200
2004-02-12	13.07	13.12	13.03	13.11	254000
2004-02-13	13.03	13.12	12.98	12.98	332000
2004-02-17	13.10	13.10	13.00	13.10	542200
2004-02-18	13.16	13.20	13.09	13.15	418000
2004-02-19	13.11	13.17	13.01	13.05	271800
2004-02-20	12.99	12.99	12.77	12.87	351600
2004-02-23	12.85	12.89	12.69	12.80	284000
2004-02-24	12.73	12.90	12.72	12.84	489800
2004-02-25	12.80	12.85	12.69	12.79	500600
2004-02-26	12.73	12.83	12.71	12.79	359600
2004-02-27	12.85	13.00	12.76	12.88	568000
2004-03-01	12.87	12.97	12.84	12.93	576200
2004-03-02	12.88	12.99	12.87	12.94	761600
2004-03-03	12.90	12.97	12.81	12.90	416200
2004-03-04	12.91	12.94	12.84	12.93	508000
2004-03-05	12.87	13.20	12.87	13.18	1180400
2004-03-08	13.18	13.21	13.08	13.13	874200
2004-03-09	13.13	13.13	13.01	13.06	650000
2004-03-10	13.10	13.13	12.88	12.88	517400
2004-03-11	12.88	12.97	12.81	12.88	1037000
2004-03-12	12.84	12.91	12.76	12.88	356800
2004-03-15	12.85	12.99	12.78	12.96	589800
2004-03-16	12.97	13.08	12.93	12.98	535800
2004-03-17	12.94	13.25	12.94	13.22	611400
2004-03-18	13.15	13.22	13.04	13.17	467600
2004-03-19	13.15	13.25	13.04	13.09	313200
2004-03-22	13.09	13.09	12.77	12.77	456600
2004-03-23	12.82	12.90	12.78	12.84	314200
2004-03-24	12.80	12.88	12.70	12.70	402200
2004-03-25	12.78	12.83	12.73	12.78	320600
2004-03-26	12.72	12.94	12.71	12.94	386000
2004-03-29	12.85	12.93	12.80	12.93	432200
2004-03-30	12.93	13.00	12.84	13.00	370400
2004-03-31	13.06	13.06	12.95	13.03	438600
2004-04-01	13.05	13.11	12.99	13.08	460600
2004-04-02	13.10	13.10	12.98	12.98	558200
2004-04-05	13.00	13.15	12.97	13.15	522000
2004-04-06	13.07	13.26	13.06	13.25	411200
2004-04-07	13.22	13.27	13.10	13.21	1021800
2004-04-08	13.20	13.28	13.20	13.23	392400
2004-04-12	13.17	13.23	12.96	13.00	560400
2004-04-13	13.00	13.00	12.54	12.64	668200
2004-04-14	12.47	12.60	12.39	12.44	837800
2004-04-15	12.50	12.61	12.46	12.60	546800
2004-04-16	12.60	12.82	12.53	12.79	586200
2004-04-19	12.79	12.79	12.68	12.70	525800
2004-04-20	12.70	12.75	12.53	12.53	328400
2004-04-21	12.58	12.73	12.49	12.70	336400
2004-04-22	12.79	12.95	12.69	12.95	595200
2004-04-23	12.90	12.95	12.80	12.80	496800
2004-04-26	12.80	12.85	12.75	12.80	489000
2004-04-27	12.80	12.84	12.73	12.80	325800
2004-04-28	12.65	12.81	12.53	12.80	960800
2004-04-29	12.80	12.80	12.60	12.60	707600
2004-04-30	12.80	12.80	12.42	12.43	954200
2004-05-03	12.49	12.73	12.35	12.72	887200
2004-05-04	12.66	12.79	12.61	12.74	516200
2004-05-05	12.80	12.80	12.69	12.69	562800
2004-05-06	12.59	12.69	12.50	12.57	690800
2004-05-07	12.49	12.51	12.00	12.12	759600
2004-05-10	12.00	12.02	11.75	11.91	700800
2004-05-11	11.91	12.02	11.83	11.88	475200
2004-05-12	11.89	12.07	11.76	12.00	816600
2004-05-13	12.00	12.07	11.94	12.02	508000
2004-05-14	12.07	12.08	11.95	12.03	838800
2004-05-17	12.00	12.00	11.84	11.97	695400
2004-05-18	12.07	12.12	12.01	12.02	635400
2004-05-19	12.07	12.15	11.94	12.00	1956800
2004-05-20	11.93	12.07	11.90	12.06	914600
2004-05-21	12.06	12.14	11.99	12.06	337600
2004-05-24	12.08	12.21	12.02	12.13	430200
2004-05-25	12.35	12.49	12.15	12.48	1133400
2004-05-26	12.43	12.57	12.39	12.49	727800
2004-05-27	12.46	12.63	12.40	12.57	651800
2004-05-28	12.58	12.64	12.49	12.49	531600
2004-06-01	12.55	12.58	12.47	12.47	768800
2004-06-02	12.50	12.55	12.45	12.48	607600
2004-06-03	12.44	12.52	12.38	12.38	568400
2004-06-04	12.45	12.50	12.41	12.48	617800
2004-06-07	12.50	12.60	12.50	12.60	526000
2004-06-08	12.54	12.58	12.47	12.51	417200
2004-06-09	12.54	12.61	12.46	12.47	595200
2004-06-10	12.48	12.55	12.41	12.50	267600
2004-06-14	12.48	12.48	12.36	12.38	648600
2004-06-15	12.41	12.52	12.39	12.52	568600
2004-06-16	12.44	12.61	12.39	12.59	413600
2004-06-17	12.50	12.70	12.49	12.69	380000
2004-06-18	12.67	12.75	12.66	12.75	404800
2004-06-21	12.67	12.80	12.66	12.72	417400
2004-06-22	12.63	12.80	12.63	12.80	462200
2004-06-23	12.74	12.85	12.74	12.82	424600
2004-06-24	12.83	12.84	12.73	12.80	553600
2004-06-25	12.80	12.90	12.80	12.90	677000
2004-06-28	12.88	13.00	12.87	12.95	541600
2004-06-29	12.98	12.99	12.81	12.86	472600
2004-06-30	12.96	13.04	12.88	13.04	764400
2004-07-01	12.98	13.03	12.77	12.85	564600
2004-07-02	12.86	12.97	12.86	12.95	400800
2004-07-06	12.91	12.97	12.88	12.90	545000
2004-07-07	12.90	12.95	12.85	12.88	509200
2004-07-08	12.85	12.99	12.84	12.93	432200
2004-07-09	12.94	12.98	12.84	12.95	303000
2004-07-12	12.93	12.99	12.85	12.89	482400
2004-07-13	12.88	13.04	12.84	13.03	448200
2004-07-14	12.98	13.08	12.93	13.06	593000
2004-07-15	13.03	13.14	13.00	13.13	789200
2004-07-16	13.10	13.24	13.07	13.22	356600
2004-07-19	13.15	13.48	13.14	13.48	600000
2004-07-20	13.48	13.67	13.42	13.67	870800
2004-07-21	13.70	13.70	13.47	13.50	1079000
2004-07-22	13.42	13.44	13.30	13.34	749800
2004-07-23	13.29	13.35	13.15	13.20	496200
2004-07-26	13.20	13.24	13.09	13.18	388400
2004-07-27	13.27	13.32	12.85	13.02	750800
2004-07-28	12.91	12.98	12.61	12.95	693400
2004-07-29	12.93	13.06	12.87	13.00	798800
2004-07-30	12.99	13.04	12.92	12.96	937400
2004-08-02	12.94	13.08	12.87	13.02	809200
2004-08-03	13.05	13.05	12.85	12.94	928200
2004-08-04	12.91	13.02	12.80	12.91	1043400
2004-08-05	12.86	12.91	12.75	12.78	553200
2004-08-06	12.65	12.92	12.65	12.84	791000
2004-08-09	12.92	12.94	12.79	12.86	729600
2004-08-10	12.88	12.90	12.78	12.86	853400
2004-08-11	12.84	12.94	12.72	12.90	523800
2004-08-12	12.98	12.98	12.83	12.85	668800
2004-08-13	12.90	12.91	12.76	12.85	362400
2004-08-16	12.87	12.93	12.81	12.90	706400
2004-08-17	12.95	12.95	12.85	12.89	330600
2004-08-18	12.89	12.99	12.84	12.98	684000
2004-08-19	12.91	12.91	12.82	12.87	338200
2004-08-20	12.73	12.85	12.59	12.85	873800
2004-08-23	12.81	12.84	12.74	12.77	536400
2004-08-24	12.77	12.83	12.75	12.79	729400
2004-08-25	12.79	12.87	12.75	12.85	690800
2004-08-26	12.80	12.88	12.76	12.80	493800
2004-08-27	12.80	12.87	12.77	12.82	472800
2004-08-30	12.80	12.83	12.75	12.75	395400
2004-08-31	12.73	13.00	12.72	13.00	1475400
2004-09-01	13.00	13.10	12.89	13.00	476400
2004-09-02	13.00	13.08	12.98	13.03	426800
2004-09-03	12.98	13.02	12.87	13.00	315600
2004-09-07	13.00	13.04	12.97	13.03	666600
2004-09-08	12.94	13.00	12.71	12.86	750800
2004-09-09	12.81	12.95	12.80	12.88	512800
2004-09-10	12.90	12.90	12.77	12.83	286000
2004-09-13	12.75	12.78	12.71	12.74	770200
2004-09-14	12.68	12.76	12.63	12.68	330800
2004-09-15	12.63	12.74	12.56	12.70	386600
2004-09-16	12.66	12.84	12.66	12.80	337200
2004-09-17	12.80	12.84	12.69	12.73	609600
2004-09-20	12.68	12.71	12.63	12.65	483400
2004-09-21	12.68	12.68	12.51	12.54	711600
2004-09-22	12.49	12.54	12.40	12.48	609000
2004-09-23	12.46	12.47	12.28	12.29	726200
2004-09-24	12.24	12.29	12.22	12.22	896800
2004-09-27	12.23	12.26	12.17	12.22	627800
2004-09-28	12.27	12.40	12.27	12.40	409200
2004-09-29	12.35	12.40	12.24	12.30	395200
2004-09-30	12.28	12.44	12.28	12.44	622000
2004-10-01	12.46	12.63	12.45	12.63	572600
2004-10-04	12.63	12.75	12.63	12.74	695800
2004-10-05	12.70	12.87	12.70	12.83	380400
2004-10-06	12.88	13.00	12.83	12.98	547400
2004-10-07	13.00	13.00	12.86	12.87	619800
2004-10-08	12.85	12.98	12.85	12.91	547000
2004-10-11	12.89	13.16	12.88	13.14	1021400
2004-10-12	13.15	13.19	13.08	13.11	787800
2004-10-13	13.12	13.14	12.90	12.96	506200
2004-10-14	12.96	12.99	12.89	12.93	356800
2004-10-15	12.93	13.10	12.93	13.05	326000
2004-10-18	12.98	13.16	12.92	13.07	437800
2004-10-19	13.04	13.15	12.93	12.93	234600
2004-10-20	12.84	12.98	12.83	12.92	400000
2004-10-21	12.90	12.97	12.87	12.90	516000
2004-10-22	12.96	12.97	12.84	12.95	330400
2004-10-25	12.90	13.00	12.87	12.95	463200
2004-10-26	12.93	13.21	12.93	13.12	1282000
2004-10-27	13.02	13.11	12.98	13.10	1848600
2004-10-28	13.00	13.15	12.97	13.04	694600
2004-10-29	13.01	13.23	13.01	13.19	305000
2004-11-01	13.17	13.25	13.15	13.19	571000
2004-11-02	13.16	13.25	12.98	13.02	611600
2004-11-03	13.10	13.25	13.10	13.19	471000
2004-11-04	13.15	13.50	13.15	13.48	581400
2004-11-05	13.48	13.48	13.25	13.37	402800
2004-11-08	13.33	13.42	13.33	13.40	521400
2004-11-09	13.43	13.45	13.37	13.43	633800
2004-11-10	13.41	13.46	13.36	13.40	493800
2004-11-11	13.42	13.49	13.35	13.48	269800
2004-11-12	13.50	13.65	13.39	13.65	558800
2004-11-15	13.69	13.69	13.50	13.62	620200
2004-11-16	13.64	13.70	13.60	13.63	656600
2004-11-17	13.63	13.73	13.45	13.52	411200
2004-11-18	13.57	13.60	13.49	13.58	478200
2004-11-19	13.63	13.64	13.50	13.50	519400
2004-11-22	13.48	13.66	13.42	13.64	525200
2004-11-23	13.60	13.73	13.55	13.73	458400
2004-11-24	13.70	13.81	13.57	13.78	419400
2004-11-26	13.75	13.82	13.74	13.80	153400
2004-11-29	13.80	13.80	13.60	13.71	470000
2004-11-30	13.66	13.70	13.56	13.64	465600
2004-12-01	13.63	13.63	13.41	13.44	633400
2004-12-02	13.37	13.43	13.35	13.40	664400
2004-12-03	13.43	13.51	13.36	13.39	620800
2004-12-06	13.38	13.54	13.19	13.51	783200
2004-12-07	13.50	13.53	13.34	13.36	509800
2004-12-08	13.36	13.43	13.32	13.40	499800
2004-12-09	13.34	13.45	13.21	13.41	331800
2004-12-10	13.41	13.46	13.29	13.45	359600
2004-12-13	13.45	13.64	13.43	13.64	428600
2004-12-14	13.59	13.74	13.47	13.72	511200
2004-12-15	13.70	13.89	13.64	13.89	599400
2004-12-16	14.00	14.02	13.79	14.02	976000
2004-12-17	13.95	14.06	13.89	14.03	1156000
2004-12-20	13.98	13.99	13.84	13.93	796600
2004-12-21	13.90	14.08	13.90	14.08	480200
2004-12-22	14.00	14.20	14.00	14.15	402400
2004-12-23	14.09	14.19	14.03	14.17	258600
2004-12-27	14.10	14.18	14.06	14.18	555000
2004-12-28	14.18	14.33	14.18	14.32	649400
2004-12-29	14.25	14.36	14.25	14.33	291200
2004-12-30	14.30	14.40	14.28	14.40	197600
2004-12-31	14.33	14.38	14.26	14.30	284800
2005-01-03	14.24	14.30	14.05	14.05	582200
2005-01-04	14.11	14.16	13.97	13.99	380400
2005-01-05	13.93	13.99	13.88	13.91	563600
2005-01-06	13.89	13.96	13.83	13.95	315800
2005-01-07	13.93	14.05	13.88	13.92	323600
2005-01-10	13.92	14.09	13.83	13.99	827800
2005-01-11	13.92	14.04	13.85	14.00	565200
2005-01-12	13.96	14.00	13.87	13.89	615600
2005-01-13	13.90	14.03	13.82	13.95	611200
2005-01-14	13.95	14.13	13.95	14.12	542800
2005-01-18	14.07	14.20	14.05	14.13	444800
2005-01-19	14.08	14.16	14.03	14.03	634600
2005-01-20	14.09	14.15	13.96	14.13	773600
2005-01-21	14.16	14.19	14.02	14.12	726800
2005-01-24	14.08	14.25	14.08	14.22	497800
2005-01-25	14.19	14.22	14.03	14.04	781000
2005-01-26	14.04	14.22	13.98	14.20	1232000
2005-01-27	14.13	14.18	14.08	14.14	1287000
2005-01-28	13.93	13.93	13.56	13.58	1376400
2005-01-31	13.63	13.89	13.60	13.75	1014000
2005-02-01	13.75	13.93	13.70	13.83	1087400
2005-02-02	13.84	13.84	13.68	13.73	570600
2005-02-03	13.45	13.68	13.45	13.67	1235600
2005-02-04	13.63	13.91	13.63	13.91	572000
2005-02-07	13.84	13.88	13.75	13.80	676000
2005-02-08	13.78	13.82	13.69	13.75	776600
2005-02-09	13.64	13.70	13.50	13.53	1066600
2005-02-10	13.52	13.57	13.43	13.47	1355000
2005-02-11	13.47	13.54	13.40	13.45	1038200
2005-02-14	13.45	13.54	13.39	13.53	594600
2005-02-15	13.62	13.63	13.51	13.57	519600
2005-02-16	13.57	13.77	13.51	13.75	770000
2005-02-17	13.71	13.74	13.62	13.65	814000
2005-02-18	13.66	13.66	13.49	13.56	646800
2005-02-22	13.55	13.56	13.03	13.03	735000
2005-02-23	13.20	13.40	13.18	13.35	982000
2005-02-24	13.36	13.41	13.30	13.38	649800
2005-02-25	13.33	13.40	13.25	13.35	936000
2005-02-28	13.28	13.45	13.21	13.38	597400
2005-03-01	13.40	13.51	13.35	13.38	540600
2005-03-02	13.29	13.41	13.23	13.31	360400
2005-03-03	13.31	13.34	13.16	13.28	404400
2005-03-04	13.33	13.50	13.32	13.49	478200
2005-03-07	13.45	13.68	13.40	13.67	743200
2005-03-08	13.60	13.69	13.57	13.66	682800
2005-03-09	13.61	13.61	13.45	13.46	516800
2005-03-10	13.48	13.58	13.36	13.52	525800
2005-03-11	13.48	13.61	13.36	13.36	397200
2005-03-14	13.36	13.80	13.36	13.76	699200
2005-03-15	13.75	13.88	13.57	13.58	567200
2005-03-16	13.58	13.66	13.37	13.55	651000
2005-03-17	13.51	13.72	13.51	13.65	614600
2005-03-18	13.68	13.71	13.53	13.65	1128200
2005-03-21	13.60	13.65	13.50	13.53	450400
2005-03-22	13.48	13.56	13.24	13.26	573000
2005-03-23	13.19	13.30	13.06	13.23	582200
2005-03-24	13.24	13.29	13.20	13.21	563600
2005-03-28	13.25	13.29	13.21	13.22	379400
2005-03-29	13.18	13.25	12.97	12.98	626200
2005-03-30	12.98	13.23	12.90	13.21	662000
2005-03-31	13.26	13.40	13.26	13.39	629800
2005-04-01	13.56	13.73	13.40	13.63	1585600
2005-04-04	13.58	13.63	13.50	13.60	1189400
2005-04-05	13.64	13.74	13.61	13.63	587600
2005-04-06	13.67	13.72	13.54	13.58	532800
2005-04-07	13.56	13.65	13.51	13.56	530800
2005-04-08	13.52	13.59	13.43	13.50	343000
2005-04-11	13.50	13.61	13.44	13.58	396000
2005-04-12	13.60	13.73	13.49	13.73	1039400
2005-04-13	13.73	13.76	13.54	13.59	1194800
2005-04-14	13.58	13.58	13.30	13.34	1297400
2005-04-15	13.26	13.57	13.18	13.22	1171800
2005-04-18	13.22	13.24	13.03	13.12	711000
2005-04-19	13.18	13.24	13.08	13.20	772600
2005-04-20	13.20	13.24	13.08	13.11	561800
2005-04-21	13.13	13.21	13.08	13.20	983400
2005-04-22	13.00	13.15	12.93	13.09	2355400
2005-04-25	13.09	13.34	13.08	13.29	1508400
2005-04-26	13.22	13.37	13.15	13.31	888400
2005-04-27	13.05	13.27	12.97	13.27	1064600
2005-04-28	13.07	13.31	12.78	13.24	1246000
2005-04-29	13.24	13.29	13.00	13.17	662200
2005-05-02	13.13	13.30	12.95	13.10	1189000
2005-05-03	13.05	13.12	13.00	13.08	918000
2005-05-04	13.10	13.21	13.08	13.17	879600
2005-05-05	13.10	13.63	13.08	13.50	1569200
2005-05-06	13.53	13.60	13.37	13.45	1124400
2005-05-09	13.46	13.50	13.38	13.39	1134200
2005-05-10	13.37	13.43	13.32	13.38	1352200
2005-05-11	13.40	13.50	13.35	13.45	1377200
2005-05-12	13.49	13.49	13.30	13.36	873000
2005-05-13	13.35	13.39	13.22	13.31	1855800
2005-05-16	13.37	13.60	13.34	13.60	1059400
2005-05-17	13.60	13.61	13.38	13.54	1000200
2005-05-18	13.58	13.82	13.57	13.76	986000
2005-05-19	13.75	13.76	13.63	13.68	1103200
2005-05-20	13.65	13.77	13.61	13.62	526200
2005-05-23	13.60	13.72	13.57	13.62	557000
2005-05-24	13.58	13.64	13.51	13.53	1518000
2005-05-25	13.49	13.70	13.38	13.65	1287600
2005-05-26	13.65	13.73	13.60	13.70	796000
2005-05-27	13.67	13.78	13.64	13.75	642200
2005-05-31	13.70	13.88	13.70	13.80	819800
2005-06-01	13.79	14.00	13.79	13.89	399600
2005-06-02	13.83	13.89	13.76	13.80	591400
2005-06-03	13.81	13.90	13.73	13.75	657600
2005-06-06	13.72	13.77	13.63	13.67	1392800
2005-06-07	13.70	13.84	13.63	13.76	524600
2005-06-08	13.76	13.85	13.66	13.70	586400
2005-06-09	13.68	13.80	13.59	13.80	393600
2005-06-10	13.83	13.85	13.69	13.70	665600
2005-06-13	13.69	13.82	13.57	13.82	621600
2005-06-14	13.81	13.83	13.74	13.82	394400
2005-06-15	13.87	13.87	13.71	13.83	483200
2005-06-16	13.79	13.88	13.75	13.88	439600
2005-06-17	13.80	13.92	13.80	13.91	987800
2005-06-20	13.85	13.95	13.84	13.94	263800
2005-06-21	13.90	13.95	13.79	13.82	434200
2005-06-22	13.85	13.94	13.80	13.93	298800
2005-06-23	13.90	13.90	13.76	13.79	377400
2005-06-24	13.73	13.79	13.58	13.63	485600
2005-06-27	13.58	13.83	13.55	13.81	415800
2005-06-28	13.83	14.03	13.83	14.03	404600
2005-06-29	14.01	14.06	13.91	14.05	529400
2005-06-30	14.05	14.13	14.03	14.08	435000
2005-07-01	14.06	14.25	14.06	14.24	526200
2005-07-05	14.18	14.32	14.09	14.31	466200
2005-07-06	14.25	14.34	14.12	14.13	540800
2005-07-07	14.00	14.09	13.93	14.08	807600
2005-07-08	14.08	14.29	14.00	14.28	283800
2005-07-11	14.24	14.45	14.23	14.41	325800
2005-07-12	14.36	14.41	14.30	14.35	444800
2005-07-13	14.33	14.41	14.19	14.22	575600
2005-07-14	14.21	14.35	14.10	14.22	875800
2005-07-15	14.19	14.25	14.16	14.20	334000
2005-07-18	14.20	14.22	14.10	14.17	428200
2005-07-19	14.20	14.26	14.04	14.25	376200
2005-07-20	14.25	14.36	14.16	14.35	551600
2005-07-21	14.36	14.38	14.21	14.37	1015600
2005-07-22	14.37	14.50	14.37	14.48	799000
2005-07-25	14.45	14.53	14.42	14.48	1007800
2005-07-26	14.52	14.62	14.35	14.39	1366400
2005-07-27	14.33	14.39	14.25	14.37	1224200
2005-07-28	14.41	14.54	14.33	14.54	304000
2005-07-29	14.49	14.56	14.44	14.55	685400
2005-08-01	14.53	14.55	14.36	14.44	481400
2005-08-02	14.41	14.54	14.41	14.53	374400
2005-08-03	14.50	14.70	14.40	14.64	338800
2005-08-04	14.57	14.72	14.52	14.71	610200
2005-08-05	14.84	14.88	14.51	14.66	998600
2005-08-08	14.64	14.66	14.22	14.22	827400
2005-08-09	14.26	14.28	14.11	14.18	787800
2005-08-10	14.22	14.37	14.22	14.30	930200
2005-08-11	14.30	14.72	14.30	14.63	966800
2005-08-12	14.58	14.71	14.44	14.68	547800
2005-08-15	14.73	14.78	14.64	14.73	761000
2005-08-16	14.73	14.73	14.49	14.53	529600
2005-08-17	14.49	14.53	14.36	14.47	517800
2005-08-18	14.48	14.78	14.40	14.72	637600
2005-08-19	14.70	14.75	14.60	14.64	477200
2005-08-22	14.64	14.74	14.61	14.72	708400
2005-08-23	14.75	14.85	14.61	14.84	1553000
2005-08-24	14.84	14.97	14.77	14.87	749600
2005-08-25	14.84	15.00	14.80	15.00	385000
2005-08-26	14.93	14.97	14.82	14.96	676400
2005-08-29	14.85	15.04	14.82	15.04	669800
2005-08-30	15.01	15.09	14.80	14.80	819400
2005-08-31	14.80	15.03	14.77	15.03	1191600
2005-09-01	15.04	15.22	14.99	15.15	817800
2005-09-02	15.14	15.21	15.02	15.18	783800
2005-09-06	15.23	15.29	15.14	15.20	759000
2005-09-07	15.24	15.25	15.05	15.12	1490200
2005-09-08	15.12	15.19	15.07	15.08	382600
2005-09-09	15.08	15.25	15.07	15.17	744200
2005-09-12	15.11	15.20	14.95	15.12	669000
2005-09-13	15.02	15.14	14.98	15.08	875400
2005-09-14	15.09	15.10	14.99	15.02	442600
2005-09-15	15.01	15.09	14.94	15.03	456800
2005-09-16	15.03	15.07	14.99	15.06	953800
2005-09-19	15.06	15.06	14.89	14.98	713200
2005-09-20	15.00	15.10	14.89	14.93	652000
2005-09-21	14.86	14.90	14.58	14.58	652000
2005-09-22	14.51	14.65	14.37	14.62	490800
2005-09-23	14.62	14.63	14.46	14.53	539000
2005-09-26	14.53	14.58	14.47	14.55	548800
2005-09-27	14.51	14.59	14.43	14.55	545200
2005-09-28	14.57	14.63	14.40	14.51	361000
2005-09-29	14.50	14.66	14.39	14.66	944800
2005-09-30	14.65	14.68	14.44	14.57	1091000
2005-10-03	14.58	14.92	14.58	14.91	858600
2005-10-04	14.94	15.19	14.74	14.77	710800
2005-10-05	14.73	14.76	14.30	14.30	580600
2005-10-06	14.30	14.34	14.05	14.19	866200
2005-10-07	14.15	14.39	14.14	14.35	631400
2005-10-10	14.33	14.36	14.13	14.15	513800
2005-10-11	14.18	14.28	14.08	14.17	868400
2005-10-12	14.17	14.23	13.85	13.90	822400
2005-10-13	13.85	13.90	13.54	13.63	666000
2005-10-14	13.71	13.72	13.53	13.64	643200
2005-10-17	13.68	13.72	13.58	13.71	811200
2005-10-18	13.69	13.72	13.50	13.55	709400
2005-10-19	13.50	13.53	13.28	13.38	997400
2005-10-20	13.39	13.51	13.08	13.12	1179600
2005-10-21	13.19	13.33	13.13	13.32	1039800
2005-10-24	13.40	13.59	13.34	13.56	711400
2005-10-25	13.54	13.64	13.42	13.48	1099800
2005-10-26	13.47	13.49	13.20	13.26	1237400
2005-10-27	13.20	13.21	12.90	12.94	1784400
2005-10-28	13.00	13.09	12.97	13.09	1370400
2005-10-31	13.19	13.29	13.12	13.23	1389000
2005-11-01	13.24	13.24	12.99	13.05	1117600
2005-11-02	13.05	13.15	12.94	13.03	1033800
2005-11-03	13.03	13.08	12.95	13.00	1042400
2005-11-04	13.50	13.62	13.22	13.33	1379800
2005-11-07	13.37	13.45	13.18	13.32	1464400
2005-11-08	13.25	13.41	13.22	13.27	1118400
2005-11-09	13.30	13.44	13.21	13.39	938200
2005-11-10	13.39	13.51	13.21	13.49	1533000
2005-11-11	13.56	13.57	13.40	13.43	1008400
2005-11-14	13.53	13.54	13.43	13.50	1101000
2005-11-15	13.52	13.74	13.47	13.64	2052600
2005-11-16	13.65	13.73	13.53	13.65	650200
2005-11-17	13.73	13.80	13.64	13.77	680800
2005-11-18	13.80	13.84	13.63	13.80	758800
2005-11-21	13.83	13.96	13.75	13.94	700600
2005-11-22	13.94	14.11	13.85	13.93	1553200
2005-11-23	13.94	14.08	13.90	14.03	1156200
2005-11-25	14.06	14.10	14.01	14.09	198600
2005-11-28	14.07	14.07	13.92	14.05	921000
2005-11-29	14.10	14.20	13.99	14.10	1082400
2005-11-30	14.11	14.18	14.06	14.18	1414600
2005-12-01	14.19	14.23	14.10	14.16	1895400
2005-12-02	14.18	14.28	14.04	14.28	781200
2005-12-05	14.20	14.34	14.05	14.27	893600
2005-12-06	14.33	14.38	14.15	14.18	727600
2005-12-07	14.17	14.34	14.17	14.25	830800
2005-12-08	14.27	14.31	14.17	14.30	1060000
2005-12-09	14.27	14.49	14.27	14.46	523000
2005-12-12	14.44	14.44	14.26	14.32	878600
2005-12-13	14.28	14.37	14.11	14.23	1202600
2005-12-14	14.28	14.40	14.28	14.38	686000
2005-12-15	14.38	14.40	14.25	14.37	752600
2005-12-16	14.37	14.40	14.27	14.36	747000
2005-12-19	14.34	14.34	14.04	14.17	679600
2005-12-20	14.25	14.29	14.12	14.29	591400
2005-12-21	14.29	14.38	14.00	14.07	1276000
2005-12-22	14.12	14.20	14.04	14.15	458600
2005-12-23	14.18	14.28	14.08	14.14	342600
2005-12-27	14.16	14.20	14.01	14.03	357800
2005-12-28	14.04	14.08	13.60	13.94	659400
2005-12-29	13.92	14.05	13.92	14.01	495400
2005-12-30	13.98	14.12	13.78	14.02	722600
2006-01-03	14.09	14.29	13.90	14.25	771800
2006-01-04	14.26	14.44	14.20	14.44	939600
2006-01-05	14.39	14.45	14.26	14.34	559200
2006-01-06	14.39	14.48	14.24	14.48	513000
2006-01-09	14.43	14.48	14.36	14.38	295800
2006-01-10	14.33	14.49	14.31	14.48	594200
2006-01-11	14.48	14.50	14.32	14.45	499400
2006-01-12	14.39	14.48	14.39	14.47	722400
2006-01-13	14.46	14.50	14.38	14.48	270600
2006-01-17	14.40	14.56	14.36	14.55	389000
2006-01-18	14.55	14.60	14.46	14.57	482200
2006-01-19	14.60	14.62	14.54	14.62	607400
2006-01-20	14.62	14.68	14.46	14.50	1176800
2006-01-23	14.45	14.56	14.43	14.52	1071600
2006-01-24	14.58	14.92	14.53	14.86	1686000
2006-01-25	15.02	15.04	14.81	14.91	1200000
2006-01-26	14.94	15.05	14.63	14.72	1203200
2006-01-27	14.60	14.67	14.59	14.61	703200
2006-01-30	14.63	14.68	14.57	14.64	369800
2006-01-31	14.59	14.86	14.58	14.83	659800
2006-02-01	14.80	14.88	14.77	14.88	581800
2006-02-02	14.85	14.90	14.72	14.90	1177400
2006-02-03	14.90	14.95	14.80	14.84	551600
2006-02-06	14.89	14.94	14.80	14.94	876200
2006-02-07	14.96	15.20	14.91	15.11	1095200
2006-02-08	15.50	15.84	15.31	15.69	2596200
2006-02-09	15.50	15.51	15.29	15.44	1150800
2006-02-10	15.44	15.44	15.17	15.20	1213200
2006-02-13	15.19	15.36	15.13	15.36	876400
2006-02-14	15.34	15.39	15.15	15.27	1203800
2006-02-15	15.32	15.55	15.30	15.52	1239800
2006-02-16	15.53	15.61	15.49	15.58	1250200
2006-02-17	15.61	15.96	15.60	15.94	1232400
2006-02-21	15.94	15.95	15.84	15.92	1212200
2006-02-22	15.92	16.22	15.92	16.19	1708800
2006-02-23	16.19	16.35	16.18	16.33	1380600
2006-02-24	16.33	16.43	16.25	16.40	3778200
2006-02-27	16.45	16.54	16.43	16.53	1789400
2006-02-28	16.50	16.57	16.40	16.55	1369600
2006-03-01	16.58	16.60	16.47	16.53	696600
2006-03-02	16.50	16.55	16.38	16.55	703600
2006-03-03	16.50	16.61	16.47	16.54	833400
2006-03-06	16.50	16.50	16.27	16.29	914800
2006-03-07	16.28	16.28	16.06	16.22	776800
2006-03-08	16.11	16.28	15.93	16.15	971400
2006-03-09	16.17	16.34	16.12	16.28	604200
2006-03-10	16.26	16.35	16.18	16.32	581000
2006-03-13	16.41	16.44	16.33	16.41	564400
2006-03-14	16.41	16.61	16.33	16.60	1250800
2006-03-15	16.59	16.74	16.48	16.74	1510800
2006-03-16	16.75	16.81	16.66	16.69	1046800
2006-03-17	16.70	16.75	16.61	16.68	1125800
2006-03-20	16.64	16.69	16.46	16.47	512000
2006-03-21	16.45	16.46	16.20	16.25	844600
2006-03-22	16.25	16.31	16.15	16.27	992400
2006-03-23	16.31	16.34	16.16	16.32	738400
2006-03-24	16.32	16.39	16.23	16.27	537800
2006-03-27	16.25	16.27	16.09	16.15	993600
2006-03-28	16.13	16.14	15.98	16.00	736600
2006-03-29	15.98	16.15	15.97	16.01	1352600
2006-03-30	16.01	16.06	15.91	15.97	772200
2006-03-31	15.95	15.99	15.66	15.74	875800
2006-04-03	15.74	16.12	15.74	16.12	1056600
2006-04-04	16.11	16.35	16.06	16.26	771200
2006-04-05	16.24	16.43	16.22	16.41	484200
2006-04-06	16.38	16.40	16.24	16.33	736400
2006-04-07	16.37	16.42	16.06	16.13	517200
2006-04-10	16.12	16.36	16.06	16.06	347800
2006-04-11	16.00	16.08	15.83	15.83	551200
2006-04-12	15.85	15.92	15.78	15.85	286000
2006-04-13	15.78	15.85	15.67	15.69	330200
2006-04-17	15.67	15.80	15.62	15.67	392200
2006-04-18	15.67	15.93	15.66	15.84	983000
2006-04-19	15.76	16.05	15.73	15.75	1162600
2006-04-20	15.76	15.93	15.74	15.80	886000
2006-04-21	15.92	16.14	15.86	16.10	1007800
2006-04-24	16.10	16.14	15.90	16.00	708600
2006-04-25	16.00	16.05	15.79	15.89	763600
2006-04-26	15.78	15.87	15.55	15.57	582600
2006-04-27	15.48	15.96	15.47	15.89	598200
2006-04-28	15.83	16.00	15.71	15.98	813400
2006-05-01	16.04	16.20	16.04	16.14	1314800
2006-05-02	16.20	16.38	16.10	16.38	848000
2006-05-03	16.43	16.50	16.17	16.22	755200
2006-05-04	16.16	16.25	16.00	16.23	842800
2006-05-05	16.25	16.42	16.23	16.40	892800
2006-05-08	16.33	16.66	16.32	16.66	1263400
2006-05-09	16.61	16.62	16.42	16.45	745800
2006-05-10	16.45	16.75	16.42	16.61	882000
2006-05-11	16.74	16.96	16.69	16.78	1807400
2006-05-12	16.69	16.78	16.45	16.71	1549000
2006-05-15	16.72	16.95	16.55	16.91	1227800
2006-05-16	16.91	16.95	16.78	16.87	1122400
2006-05-17	16.87	17.04	16.76	16.81	1737600
2006-05-18	16.80	16.90	16.53	16.54	1273400
2006-05-19	16.55	16.62	16.42	16.50	1983200
2006-05-22	16.47	16.79	16.42	16.69	1765400
2006-05-23	16.74	16.74	16.31	16.31	1247200
2006-05-24	16.32	16.85	16.29	16.82	2054600
2006-05-25	16.83	17.08	16.83	17.03	1177600
2006-05-26	17.00	17.03	16.90	16.95	909800
2006-05-30	16.95	17.15	16.92	17.07	1569200
2006-05-31	17.07	17.36	17.01	17.20	4943600
2006-06-01	17.30	17.38	17.17	17.38	1176800
2006-06-02	17.41	17.59	17.33	17.58	1057200
2006-06-05	17.58	17.58	17.21	17.27	787000
2006-06-06	17.33	17.35	17.15	17.26	1108400
2006-06-07	17.26	17.40	17.17	17.18	689400
2006-06-08	17.23	17.29	17.05	17.23	931600
2006-06-09	17.22	17.36	17.08	17.27	691800
2006-06-12	17.29	17.29	17.12	17.12	819600
2006-06-13	17.10	17.13	16.83	16.89	1014600
2006-06-14	16.89	16.93	16.55	16.66	903800
2006-06-15	16.71	17.00	16.63	16.98	968400
2006-06-16	16.98	17.05	16.77	16.97	811400
2006-06-19	17.00	17.02	16.65	16.71	709600
2006-06-20	16.67	16.74	16.56	16.66	933600
2006-06-21	16.66	17.02	16.66	16.88	1466000
2006-06-22	16.79	16.85	16.61	16.72	1077000
2006-06-23	16.70	16.93	16.62	16.76	705400
2006-06-26	16.70	16.85	16.68	16.85	1207600
2006-06-27	16.84	16.90	16.62	16.64	1092800
2006-06-28	16.66	16.86	16.63	16.80	1111600
2006-06-29	16.92	17.17	16.83	17.15	1238800
2006-06-30	17.14	17.21	17.10	17.15	727400
2006-07-03	17.21	17.44	17.10	17.44	516000
2006-07-05	17.50	17.55	17.27	17.38	1213600
2006-07-06	17.37	17.40	17.16	17.21	673600
2006-07-07	17.21	17.48	17.18	17.44	826600
2006-07-10	17.46	17.59	17.42	17.48	708000
2006-07-11	17.41	17.53	17.38	17.47	1337200
2006-07-12	17.47	17.47	17.26	17.27	900600
2006-07-13	17.26	17.41	17.14	17.25	1170000
2006-07-14	17.22	17.28	17.14	17.18	870200
2006-07-17	17.18	17.30	17.09	17.11	870000
2006-07-18	17.07	17.13	16.96	17.05	1321600
2006-07-19	17.07	17.44	17.02	17.42	1199400
2006-07-20	17.45	17.62	17.45	17.53	756400
2006-07-21	17.53	17.64	17.49	17.56	933200
2006-07-24	17.63	17.69	17.56	17.69	1250600
2006-07-25	17.70	17.93	17.60	17.88	1639200
2006-07-26	17.87	18.14	17.82	18.10	1413600
2006-07-27	18.04	18.12	17.86	17.89	649200
2006-07-28	17.90	18.10	17.90	18.05	796400
2006-07-31	18.01	18.15	17.94	18.09	1047000
2006-08-01	18.07	18.08	17.94	18.00	1029400
2006-08-02	18.04	18.23	17.98	18.00	829400
2006-08-03	18.03	18.49	18.03	18.36	1638200
2006-08-04	18.36	18.37	17.48	18.02	2256400
2006-08-07	17.96	18.15	17.92	18.00	1415600
2006-08-08	18.00	18.25	17.96	18.15	1073200
2006-08-09	18.22	18.25	17.98	17.99	756400
2006-08-10	18.00	18.01	17.71	17.75	1674200
2006-08-11	17.72	17.72	17.49	17.50	1577600
2006-08-14	17.47	17.72	17.45	17.69	1616800
2006-08-15	17.84	17.87	17.71	17.85	1340400
2006-08-16	17.87	17.92	17.81	17.83	1059600
2006-08-17	17.78	17.81	17.57	17.60	1033200
2006-08-18	17.48	17.63	17.44	17.52	1546800
2006-08-21	17.50	17.60	17.48	17.49	1077400
2006-08-22	17.54	17.91	17.54	17.89	2587400
2006-08-23	17.91	17.98	17.76	17.85	1186000
2006-08-24	17.93	18.16	17.93	18.15	1152800
2006-08-25	18.13	18.28	18.09	18.25	674600
2006-08-28	18.25	18.32	18.21	18.26	1099000
2006-08-29	18.25	18.27	17.92	18.09	2044000
2006-08-30	18.12	18.12	17.95	18.06	1093000
2006-08-31	18.16	18.30	18.16	18.30	768200
2006-09-01	18.25	18.32	18.13	18.18	788800
2006-09-05	18.23	18.58	18.19	18.54	1741600
2006-09-06	18.43	18.45	18.14	18.16	945600
2006-09-07	18.11	18.30	18.11	18.24	939200
2006-09-08	18.24	18.29	18.08	18.09	941200
2006-09-11	17.96	18.23	17.93	18.21	830800
2006-09-12	18.21	18.24	18.09	18.13	1154600
2006-09-13	18.12	18.18	18.01	18.14	476400
2006-09-14	18.15	18.44	18.15	18.34	1223400
2006-09-15	18.38	18.45	18.24	18.24	904800
2006-09-18	18.25	18.26	17.93	17.97	731400
2006-09-19	17.93	18.06	17.78	17.79	1150600
2006-09-20	17.86	17.98	17.77	17.81	1088200
2006-09-21	17.80	17.82	17.59	17.65	857000
2006-09-22	17.63	17.69	17.54	17.64	833000
2006-09-25	17.70	18.10	17.62	18.02	889400
2006-09-26	18.10	18.14	17.94	18.02	906600
2006-09-27	17.95	18.15	17.95	17.99	831000
2006-09-28	18.05	18.08	17.87	17.99	1181400
2006-09-29	17.96	18.02	17.82	17.87	1130400
2006-10-02	17.87	18.35	17.87	18.20	1448400
2006-10-03	18.21	18.28	18.08	18.14	1232600
2006-10-04	18.11	18.34	18.07	18.29	1063800
2006-10-05	18.27	18.38	18.11	18.15	892000
2006-10-06	18.08	18.18	17.91	17.99	860800
2006-10-09	17.93	18.05	17.85	18.03	605200
2006-10-10	18.04	18.33	18.01	18.32	749400
2006-10-11	18.26	18.71	18.26	18.68	978000
2006-10-12	18.70	18.85	18.65	18.84	1314200
2006-10-13	18.78	18.84	18.65	18.76	601000
2006-10-16	18.76	18.85	18.70	18.85	458600
2006-10-17	18.76	18.97	18.76	18.93	536400
2006-10-18	18.94	19.14	18.90	18.99	572600
2006-10-19	18.92	19.13	18.91	19.04	298800
2006-10-20	19.11	19.20	18.99	19.17	496800
2006-10-23	19.10	19.44	19.09	19.40	578800
2006-10-24	19.30	19.44	19.20	19.43	692000
2006-10-25	19.41	19.70	19.41	19.64	646600
2006-10-26	19.66	19.67	19.45	19.54	723400
2006-10-27	19.41	19.60	19.38	19.41	497200
2006-10-30	19.34	19.72	19.34	19.70	701200
2006-10-31	18.85	19.33	18.33	19.18	3449000
2006-11-01	19.08	19.28	19.08	19.14	1540800
2006-11-02	19.05	19.15	18.96	19.13	1152000
2006-11-03	19.16	19.46	19.02	19.43	1634400
2006-11-06	19.40	19.50	19.26	19.33	1150400
2006-11-07	19.27	19.57	19.27	19.50	713000
2006-11-08	19.42	19.73	19.39	19.73	977000
2006-11-09	19.63	19.63	19.49	19.58	712000
2006-11-10	19.54	19.83	19.54	19.82	757200
2006-11-13	19.75	19.82	19.66	19.69	827400
2006-11-14	19.69	19.88	19.69	19.85	1475800
2006-11-15	19.81	19.83	19.55	19.60	1418600
2006-11-16	19.57	19.74	19.57	19.62	1179000
2006-11-17	19.61	19.74	19.50	19.74	725800
2006-11-20	19.70	19.84	19.62	19.71	999600
2006-11-21	19.98	19.98	19.65	19.84	505600
2006-11-22	19.82	19.84	19.65	19.76	769000
2006-11-24	19.68	19.79	19.68	19.79	160600
2006-11-27	19.69	19.70	19.29	19.32	994400
2006-11-28	19.31	19.46	19.28	19.38	1111800
2006-11-29	19.44	19.63	19.36	19.58	856800
2006-11-30	19.61	19.61	19.38	19.45	917600
2006-12-01	19.35	19.46	19.21	19.42	1183000
2006-12-04	19.47	19.74	19.47	19.70	865400
2006-12-05	19.70	19.75	19.59	19.73	865200
2006-12-06	19.65	19.74	19.54	19.59	638600
2006-12-07	19.59	19.72	19.41	19.42	692000
2006-12-08	19.38	19.52	19.28	19.38	645400
2006-12-11	19.33	19.49	19.33	19.43	656800
2006-12-12	19.39	19.50	19.29	19.41	1180000
2006-12-13	19.49	19.54	19.36	19.51	838400
2006-12-14	19.51	19.64	19.45	19.48	1288600
2006-12-15	19.45	19.56	19.34	19.40	1846000
2006-12-18	19.47	19.52	19.24	19.31	982600
2006-12-19	19.22	19.40	19.17	19.31	1085400
2006-12-20	19.24	19.47	19.23	19.28	1020400
2006-12-21	19.27	19.33	18.97	19.11	886400
2006-12-22	19.10	19.11	18.97	19.01	512200
2006-12-26	18.97	19.23	18.96	19.19	533800
2006-12-27	19.29	19.36	19.18	19.21	426000
2006-12-28	19.16	19.21	19.05	19.08	424800
2006-12-29	19.08	19.09	18.85	18.89	707200
2007-01-03	18.84	19.11	18.78	18.94	1308000
2007-01-04	18.90	19.10	18.85	19.08	744200
2007-01-05	19.01	19.01	18.43	18.56	1003600
2007-01-08	18.52	18.60	18.35	18.48	1197400
2007-01-09	18.51	18.53	18.35	18.48	648200
2007-01-10	18.43	18.54	18.38	18.51	343000
2007-01-11	18.54	18.72	18.42	18.44	585200
2007-01-12	18.40	18.57	18.40	18.46	773800
2007-01-16	18.50	18.55	18.13	18.15	966800
2007-01-17	18.12	18.22	18.08	18.18	686600
2007-01-18	18.17	18.19	17.93	17.97	1135000
2007-01-19	17.95	18.39	17.61	18.35	1114400
2007-01-22	18.35	18.40	18.26	18.38	618800
2007-01-23	18.34	18.34	18.15	18.18	1076400
2007-01-24	18.16	18.32	18.16	18.28	569800
2007-01-25	18.23	18.27	18.02	18.09	861400
2007-01-26	18.09	18.23	17.94	18.19	895200
2007-01-29	18.23	18.26	18.09	18.22	722800
2007-01-30	18.27	18.33	18.22	18.28	336200
2007-01-31	18.22	18.31	18.14	18.18	468200
2007-02-01	18.03	18.37	18.03	18.30	919600
2007-02-02	18.33	18.50	18.25	18.45	2250000
2007-02-05	18.45	18.63	18.40	18.58	703600
2007-02-06	18.64	18.79	18.55	18.78	951600
2007-02-07	18.79	18.88	18.72	18.78	557200
2007-02-08	19.05	19.69	19.05	19.37	2236800
2007-02-09	19.30	19.60	19.25	19.58	2090200
2007-02-12	19.65	20.52	19.62	20.23	3330866
2007-02-13	20.30	20.66	20.29	20.64	2582484
2007-02-14	20.64	21.03	20.64	20.99	1898382
2007-02-15	20.99	21.36	20.94	21.07	2604200
2007-02-16	21.04	21.23	21.01	21.15	1457600
2007-02-20	21.07	21.54	21.07	21.48	1717800
2007-02-21	21.34	21.70	21.20	21.45	1947600
2007-02-22	21.46	21.64	21.45	21.48	1388800
2007-02-23	21.43	21.63	21.43	21.60	1228600
2007-02-26	22.00	22.00	21.66	21.72	1416648
2007-02-27	21.50	21.55	21.02	21.03	1269200
2007-02-28	21.08	21.25	20.87	20.91	2016000
2007-03-01	20.91	21.33	20.36	21.16	1397116
2007-03-02	21.13	21.14	20.78	20.82	1426400
2007-03-05	20.64	20.81	20.56	20.60	1720200
2007-03-06	20.80	21.11	20.69	21.08	2100000
2007-03-07	21.09	21.28	20.95	21.18	1752200
2007-03-08	21.30	21.45	21.26	21.40	1782400
2007-03-09	21.50	21.67	21.39	21.66	1766800
2007-03-12	21.21	22.02	21.21	21.98	1960200
2007-03-13	21.89	22.26	21.71	21.78	2407600
2007-03-14	21.75	22.06	21.52	21.99	3336400
2007-03-15	22.05	22.31	21.98	22.23	1424200
2007-03-16	22.27	22.36	22.11	22.14	1639800
2007-03-19	22.22	22.43	22.15	22.35	1146600
2007-03-20	22.29	22.62	22.21	22.61	1414200
2007-03-21	22.59	22.74	22.37	22.74	1890800
2007-03-22	23.15	23.15	22.57	22.84	1093600
2007-03-23	22.79	22.79	22.63	22.64	1077600
2007-03-26	22.64	22.75	22.54	22.62	1418400
2007-03-27	22.60	22.66	22.36	22.60	903400
2007-03-28	22.60	22.69	22.44	22.58	685600
2007-03-29	22.67	22.68	22.45	22.61	510400
2007-03-30	22.64	22.68	22.20	22.41	857200
2007-04-02	22.37	22.83	22.37	22.82	935200
2007-04-03	22.77	22.77	22.32	22.33	1923400
2007-04-04	22.34	22.39	22.08	22.21	1535600
2007-04-05	22.16	22.24	22.06	22.17	720800
2007-04-09	22.18	22.21	22.10	22.18	1054400
2007-04-10	22.20	22.34	22.11	22.19	882200
2007-04-11	22.19	22.19	21.87	21.87	1515800
2007-04-12	21.87	22.10	21.80	22.07	1638800
2007-04-13	22.04	22.25	21.96	22.15	858400
2007-04-16	22.23	22.25	22.11	22.21	864800
2007-04-17	22.21	22.30	22.05	22.26	616800
2007-04-18	22.21	22.42	22.08	22.32	803800
2007-04-19	22.73	23.27	21.94	22.27	617000
2007-04-20	22.38	22.50	22.26	22.50	873400
2007-04-23	22.38	22.67	22.27	22.56	1127800
2007-04-24	22.57	22.73	22.47	22.68	864200
2007-04-25	22.73	22.93	22.64	22.87	857000
2007-04-26	22.79	22.79	22.25	22.44	1075600
2007-04-27	22.41	22.47	22.30	22.40	555400
2007-04-30	22.45	22.46	21.90	21.90	1080400
2007-05-01	21.83	22.36	21.75	22.32	1386200
2007-05-02	22.29	22.52	22.24	22.39	638200
2007-05-03	22.35	22.44	22.18	22.40	788000
2007-05-04	22.42	22.74	22.30	22.50	1427800
2007-05-07	22.50	22.66	22.28	22.64	1913600
2007-05-08	22.55	22.63	22.47	22.57	1128400
2007-05-09	22.50	22.54	22.39	22.41	1005800
2007-05-10	22.40	22.40	22.07	22.12	661600
2007-05-11	22.16	22.20	22.03	22.19	1799400
2007-05-14	22.14	22.20	22.07	22.19	866000
2007-05-15	22.18	22.35	22.11	22.12	1305800
2007-05-16	22.14	22.32	22.06	22.27	826200
2007-05-17	22.27	22.36	22.20	22.22	1090600
2007-05-18	22.26	22.38	22.10	22.30	749000
2007-05-21	22.25	22.40	22.19	22.38	886600
2007-05-22	22.33	22.52	22.17	22.37	826600
2007-05-23	22.42	22.46	22.04	22.09	1187400
2007-05-24	22.03	22.10	21.32	21.40	1522600
2007-05-25	21.45	21.48	21.04	21.22	918200
2007-05-29	21.32	21.64	21.31	21.46	1137200
2007-05-30	21.35	21.74	21.26	21.74	1046200
2007-05-31	22.15	22.15	21.50	21.60	1674600
2007-06-01	21.56	21.74	21.45	21.69	1276600
2007-06-04	21.69	21.69	21.44	21.48	912200
2007-06-05	21.36	21.38	21.05	21.07	1351400
2007-06-06	21.03	21.03	20.61	20.62	989568
2007-06-07	20.62	20.62	19.79	19.80	2522274
2007-06-08	19.85	20.04	19.77	19.97	1217200
2007-06-11	19.95	20.11	19.89	20.00	1272800
2007-06-12	19.89	19.94	19.55	19.57	1109400
2007-06-13	19.72	20.02	19.65	20.00	1104000
2007-06-14	20.03	20.16	19.92	19.99	783000
2007-06-15	20.08	20.18	19.95	20.03	1446400
2007-06-18	20.10	20.10	19.78	19.85	722000
2007-06-19	19.82	19.88	19.68	19.80	740800
2007-06-20	19.83	19.96	19.01	19.04	1924400
2007-06-21	19.03	19.41	18.93	19.36	1630000
2007-06-22	19.27	19.39	19.16	19.20	1834800
2007-06-25	19.23	19.45	19.15	19.31	1220000
2007-06-26	19.45	19.69	19.24	19.29	989400
2007-06-27	19.25	19.49	19.15	19.44	926400
2007-06-28	19.41	19.68	19.35	19.40	596600
2007-06-29	19.48	19.56	19.21	19.43	1196400
2007-07-02	19.43	19.76	19.43	19.76	1016000
2007-07-03	19.80	20.08	19.70	19.74	688400
2007-07-05	19.74	19.80	19.30	19.53	974000
2007-07-06	19.55	19.68	19.32	19.48	736400
2007-07-09	19.58	19.73	19.38	19.53	709600
2007-07-10	19.50	19.78	19.31	19.34	1123200
2007-07-11	19.30	19.57	19.27	19.51	1165600
2007-07-12	19.66	19.78	19.58	19.78	708600
2007-07-13	19.79	19.99	19.70	19.99	673400
2007-07-16	19.98	19.98	19.73	19.76	1097600
2007-07-17	19.76	19.93	19.64	19.83	938400
2007-07-18	19.77	20.06	19.71	20.02	765800
2007-07-19	20.09	20.34	20.04	20.34	1277000
2007-07-20	20.33	20.40	20.17	20.20	1132800
2007-07-23	20.25	20.38	19.93	20.04	659200
2007-07-24	19.89	20.04	19.23	19.27	692000
2007-07-25	19.47	19.64	19.02	19.31	883800
2007-07-26	19.10	19.34	18.93	19.20	1500400
2007-07-27	19.14	19.14	18.68	18.69	1081600
2007-07-30	18.71	18.96	18.48	18.83	1020000
2007-07-31	18.95	19.11	18.42	18.48	1217400
2007-08-01	18.46	18.98	18.44	18.98	1020200
2007-08-02	19.03	19.24	18.80	18.97	791200
2007-08-03	18.98	19.06	18.15	18.15	1139000
2007-08-06	18.05	18.36	17.55	18.36	2242200
2007-08-07	18.90	19.05	18.37	19.00	2703836
2007-08-08	18.93	19.47	18.41	18.88	2526800
2007-08-09	18.54	18.68	17.71	17.91	2988600
2007-08-10	17.63	18.76	17.48	18.53	3176800
2007-08-13	18.75	19.51	18.33	18.91	2324800
2007-08-14	18.99	19.17	18.66	18.88	1638000
2007-08-15	18.68	19.24	18.40	18.52	1752600
2007-08-16	18.44	18.98	18.02	18.72	2360800
2007-08-17	18.72	19.31	18.72	19.12	1935200
2007-08-20	19.17	19.58	19.02	19.29	1351200
2007-08-21	19.18	19.75	19.15	19.50	1079600
2007-08-22	19.64	19.81	19.26	19.51	1262800
2007-08-23	19.53	19.62	19.21	19.49	953000
2007-08-24	19.50	19.63	19.29	19.63	848000
2007-08-27	19.64	19.64	19.14	19.17	697600
2007-08-28	19.08	19.32	18.75	18.76	846200
2007-08-29	18.92	19.24	18.81	19.16	687400
2007-08-30	19.04	19.25	18.87	19.01	449600
2007-08-31	19.25	19.25	18.72	18.94	976800
2007-09-04	18.96	19.23	18.77	19.06	847400
2007-09-05	19.00	19.00	18.67	18.75	1247200
2007-09-06	18.76	19.03	18.65	18.99	566600
2007-09-07	18.79	18.96	18.48	18.65	1125000
2007-09-10	18.76	19.04	18.57	18.93	1070400
2007-09-11	19.02	19.08	18.72	18.83	807000
2007-09-12	18.75	18.81	18.59	18.68	1071400
2007-09-13	18.83	18.83	18.50	18.52	809200
2007-09-14	18.50	18.63	18.31	18.51	695800
2007-09-17	18.43	18.52	18.33	18.42	692000
2007-09-18	18.47	18.94	18.46	18.87	660000
2007-09-19	19.03	19.52	19.03	19.37	1131400
2007-09-20	19.32	19.33	18.94	19.00	746400
2007-09-21	19.16	19.35	18.99	18.99	1494000
2007-09-24	18.94	19.15	18.77	19.10	808000
2007-09-25	19.00	19.22	19.00	19.10	563800
2007-09-26	19.16	19.48	19.08	19.48	789000
2007-09-27	19.51	19.52	19.27	19.33	516200
2007-09-28	19.42	19.42	19.11	19.16	790000
2007-10-01	19.15	19.69	19.09	19.63	1170200
2007-10-02	19.58	19.58	19.38	19.53	768800
2007-10-03	19.34	19.53	19.25	19.42	1141800
2007-10-04	19.52	19.60	19.43	19.53	1026600
2007-10-05	19.63	19.83	19.45	19.52	1123800
2007-10-08	19.53	19.58	19.39	19.43	529600
2007-10-09	19.45	19.64	19.35	19.61	875000
2007-10-10	19.61	19.80	19.51	19.71	937600
2007-10-11	19.77	20.15	19.66	19.97	1468000
2007-10-12	20.02	20.29	20.00	20.19	1028000
2007-10-15	20.17	20.20	19.60	19.73	1108200
2007-10-16	19.69	19.86	19.48	19.50	786600
2007-10-17	19.65	19.72	19.13	19.36	1087800
2007-10-18	19.26	19.38	19.17	19.21	656800
2007-10-19	19.21	19.32	18.90	18.91	682800
2007-10-22	18.75	19.20	18.66	19.07	690000
2007-10-23	19.18	19.21	18.97	19.07	552000
2007-10-24	18.99	19.10	18.86	19.08	718600
2007-10-25	19.12	19.34	19.08	19.30	817600
2007-10-26	19.55	19.81	19.48	19.76	742400
2007-10-29	19.57	19.72	19.54	19.61	1709600
2007-10-30	19.51	19.87	19.48	19.73	464000
2007-10-31	19.80	20.14	19.64	20.00	843800
2007-11-01	19.87	20.00	19.58	19.73	567600
2007-11-02	20.50	21.00	19.98	20.05	1604000
2007-11-05	19.90	20.02	19.44	19.69	1320000
2007-11-06	19.60	19.87	19.53	19.82	1368964
2007-11-07	19.64	20.04	19.64	19.96	1523200
2007-11-08	20.05	20.47	19.95	20.47	1855400
2007-11-09	20.27	20.57	20.24	20.49	1416400
2007-11-12	20.40	20.66	20.03	20.12	1271000
2007-11-13	20.29	20.45	20.13	20.40	1781200
2007-11-14	20.47	20.64	20.30	20.44	1509720
2007-11-15	20.38	20.63	20.27	20.55	1766802
2007-11-16	20.66	20.71	20.37	20.53	1437800
2007-11-19	20.30	20.71	20.30	20.56	1430000
2007-11-20	20.56	20.70	20.41	20.65	2159200
2007-11-21	20.50	20.70	20.38	20.43	1104200
2007-11-23	20.54	20.56	20.26	20.28	456800
2007-11-26	20.32	20.62	20.20	20.20	1577896
2007-11-27	20.23	20.58	20.21	20.52	2150600
2007-11-28	20.69	20.81	20.42	20.75	879600
2007-11-29	20.62	20.84	20.49	20.52	927840
2007-11-30	20.68	20.76	20.56	20.76	1435400
2007-12-03	20.64	20.86	20.61	20.72	1014400
2007-12-04	20.55	20.96	20.50	20.93	1144602
2007-12-05	20.97	21.44	20.91	21.27	2786400
2007-12-06	21.28	21.43	21.10	21.32	1090600
2007-12-07	21.32	21.46	20.98	21.20	760600
2007-12-10	21.22	21.45	21.08	21.40	1549800
2007-12-11	21.41	21.61	21.20	21.20	1778050
2007-12-12	21.47	21.70	21.08	21.27	1210600
2007-12-13	21.10	21.38	20.99	21.19	1388000
2007-12-14	20.91	21.14	20.63	20.71	1234200
2007-12-17	20.57	20.76	20.51	20.60	703200
2007-12-18	20.75	21.01	20.69	20.85	1065604
2007-12-19	20.77	21.34	20.77	21.08	1471122
2007-12-20	21.27	21.43	20.89	21.28	1231600
2007-12-21	21.55	21.60	21.16	21.34	1881578
2007-12-24	21.71	21.71	20.82	20.94	441800
2007-12-26	20.98	21.13	20.75	20.86	692600
2007-12-27	20.80	20.88	20.62	20.66	557400
2007-12-28	20.71	20.74	20.55	20.55	502310
2007-12-31	20.52	20.68	20.35	20.35	931624
2008-01-02	20.29	20.43	20.06	20.14	763492
2008-01-03	20.15	20.29	20.01	20.02	600264
2008-01-04	19.96	20.12	19.79	19.98	690000
2008-01-07	20.04	20.60	19.95	20.38	1495400
2008-01-08	20.41	20.71	20.34	20.35	1406484
2008-01-09	20.29	20.78	20.29	20.73	1011670
2008-01-10	20.65	21.19	20.65	21.06	2551000
2008-01-11	20.93	21.06	20.73	20.80	811000
2008-01-14	20.99	21.09	20.53	20.58	1075800
2008-01-15	20.42	20.56	20.03	20.22	2004316
2008-01-16	20.30	20.45	19.79	19.83	2255914
2008-01-17	19.87	20.01	18.93	19.03	2809460
2008-01-18	19.07	19.14	18.34	18.41	3331400
2008-01-22	17.71	18.16	17.51	17.99	1967254
2008-01-23	17.59	18.68	17.59	18.63	1586400
2008-01-24	18.73	18.85	18.21	18.24	1469200
2008-01-25	18.36	18.36	17.80	17.83	1151800
2008-01-28	17.80	18.27	17.80	18.27	1157584
2008-01-29	18.33	18.42	18.10	18.25	1130810
2008-01-30	18.18	18.67	18.10	18.20	1233600
2008-01-31	17.95	18.52	17.80	18.42	1122600
2008-02-01	18.45	18.69	18.29	18.69	1264642
2008-02-04	18.69	19.11	18.68	19.00	882726
2008-02-05	18.89	18.92	18.51	18.58	1099000
2008-02-06	19.00	19.14	18.45	18.56	1432200
2008-02-07	18.59	18.66	18.32	18.48	1154000
2008-02-08	18.45	18.54	18.25	18.45	1091000
2008-02-11	18.50	18.55	18.30	18.45	1132850
2008-02-12	18.58	18.66	18.38	18.62	1342436
2008-02-13	18.74	18.81	18.08	18.27	3097400
2008-02-14	18.26	18.59	17.90	18.03	1988026
2008-02-15	18.02	18.14	17.89	18.05	2044338
2008-02-19	18.25	18.32	17.96	17.99	2174650
2008-02-20	17.93	18.04	17.73	17.97	1635404
2008-02-21	18.06	18.06	17.71	17.80	1392440
2008-02-22	17.83	18.08	17.63	18.05	1282282
2008-02-25	18.01	18.13	17.92	18.07	1075400
2008-02-26	18.04	18.36	18.04	18.35	1016920
2008-02-27	18.24	18.27	17.92	17.95	865600
2008-02-28	17.89	18.07	17.75	17.97	827028
2008-02-29	17.82	17.82	17.34	17.37	1258620
2008-03-03	17.37	17.57	17.22	17.52	1025632
2008-03-04	17.37	17.83	17.33	17.64	1513142
2008-03-05	17.65	17.65	17.40	17.57	1168598
2008-03-06	17.53	17.60	17.29	17.29	1335600
2008-03-07	17.28	17.33	17.07	17.24	974400
2008-03-10	17.30	17.40	17.00	17.20	1063600
2008-03-11	17.56	17.56	17.22	17.52	1021000
2008-03-12	17.61	17.79	17.43	17.43	1156000
2008-03-13	17.23	17.59	17.19	17.55	1038800
2008-03-14	17.63	17.63	17.17	17.35	1247700
2008-03-17	17.19	17.44	17.05	17.30	1222270
2008-03-18	17.55	17.64	17.31	17.55	996598
2008-03-19	17.66	17.90	17.30	17.30	1267116
2008-03-20	17.23	17.39	17.09	17.37	1558000
2008-03-24	17.37	17.54	17.25	17.39	911846
2008-03-25	17.44	17.65	17.42	17.53	701200
2008-03-26	17.35	17.67	17.14	17.54	638200
2008-03-27	17.56	17.75	17.53	17.53	943400
2008-03-28	17.67	17.69	17.29	17.34	574000
2008-03-31	17.40	17.56	17.28	17.51	1224600
2008-04-01	17.65	17.90	17.60	17.77	1186866
2008-04-02	17.87	18.20	17.80	18.12	786600
2008-04-03	18.06	18.20	17.92	17.93	1229800
2008-04-04	18.01	18.33	18.00	18.09	675400
2008-04-07	18.16	18.35	18.04	18.25	666764
2008-04-08	18.15	18.24	18.06	18.16	658200
2008-04-09	18.21	18.35	18.13	18.25	696408
2008-04-10	18.28	18.41	18.13	18.32	938600
2008-04-11	18.17	18.40	18.13	18.22	1101200
2008-04-14	18.29	18.41	18.18	18.41	1099664
2008-04-15	18.51	18.72	18.41	18.70	837730
2008-04-16	18.80	19.14	18.74	19.08	1094100
2008-04-17	19.04	19.15	18.93	18.99	706162
2008-04-18	19.23	19.23	18.91	19.01	931862
2008-04-21	18.93	19.02	18.77	18.94	519202
2008-04-22	18.82	18.87	18.55	18.61	873228
2008-04-23	18.66	19.05	18.66	19.00	1096370
2008-04-24	19.00	19.10	18.83	18.91	832346
2008-04-25	18.98	19.12	18.89	19.05	624956
2008-04-28	18.98	19.14	18.67	18.69	1038978
2008-04-29	18.72	18.84	18.60	18.75	933124
2008-04-30	19.16	19.16	18.51	18.84	1026420
2008-05-01	19.44	19.44	18.59	19.09	1264838
2008-05-02	19.19	19.20	18.79	18.93	2063132
2008-05-05	18.98	18.98	18.65	18.78	896788
2008-05-06	18.71	18.84	18.59	18.78	945214
2008-05-07	18.77	18.77	18.38	18.43	920646
2008-05-08	18.47	18.50	18.22	18.49	1028486
2008-05-09	18.42	18.45	18.19	18.39	710590
2008-05-12	18.44	18.75	18.36	18.73	1018464
2008-05-13	18.66	18.66	18.39	18.51	582152
2008-05-14	18.57	18.75	18.52	18.72	596524
2008-05-15	18.78	18.81	18.45	18.76	1045226
2008-05-16	18.76	18.84	18.61	18.73	702564
2008-05-19	18.73	18.87	18.73	18.84	724546
2008-05-20	18.79	18.96	18.69	18.77	681554
2008-05-21	18.77	19.01	18.72	18.76	794584
2008-05-22	18.76	19.08	18.76	18.87	991292
2008-05-23	18.85	18.88	18.51	18.58	1462130
2008-05-27	18.64	18.85	18.58	18.81	562556
2008-05-28	18.82	18.85	18.64	18.70	725362
2008-05-29	18.70	18.90	18.62	18.78	939296
2008-05-30	18.74	18.82	18.65	18.77	1233340
2008-06-02	18.76	18.77	18.48	18.53	1150072
2008-06-03	18.92	18.92	18.37	18.48	1743260
2008-06-04	18.38	18.58	18.24	18.52	987954
2008-06-05	18.66	18.77	18.42	18.77	1037442
2008-06-06	18.68	18.74	18.47	18.49	1056450
2008-06-09	18.57	18.77	18.45	18.68	770800
2008-06-10	18.54	18.83	18.53	18.75	1103272
2008-06-11	18.78	18.82	18.60	18.61	1825106
2008-06-12	18.67	18.70	18.47	18.52	1555862
2008-06-13	18.61	18.79	18.44	18.58	1765302
2008-06-16	18.55	18.55	18.28	18.49	1344416
2008-06-17	18.56	18.67	18.46	18.53	1769720
2008-06-18	18.47	18.52	18.16	18.28	1414484
2008-06-19	18.32	18.34	18.14	18.23	1347246
2008-06-20	18.13	18.21	17.86	17.86	2069272
2008-06-23	17.89	18.15	17.86	17.90	1282314
2008-06-24	17.78	17.87	17.41	17.43	2197004
2008-06-25	17.42	17.53	17.33	17.45	1578516
2008-06-26	17.35	17.35	17.07	17.20	2317352
2008-06-27	17.20	17.28	16.78	16.88	2741052
2008-06-30	16.83	17.21	16.75	17.13	1875218
2008-07-01	16.95	17.20	16.92	17.04	2137540
2008-07-02	17.08	17.15	16.88	16.88	1337074
2008-07-03	16.93	17.06	16.70	16.75	532300
2008-07-07	16.74	16.91	16.55	16.69	1154298
2008-07-08	16.65	16.95	16.62	16.92	1592112
2008-07-09	16.92	17.27	16.85	17.19	1822250
2008-07-10	17.19	17.25	16.92	17.13	1972096
2008-07-11	16.99	17.22	16.80	17.06	1213910
2008-07-14	17.16	17.27	16.79	16.85	1055814
2008-07-15	16.76	16.93	16.59	16.80	1389420
2008-07-16	16.75	16.76	16.33	16.44	1403896
2008-07-17	16.53	16.53	16.15	16.34	1061042
2008-07-18	16.39	16.63	16.09	16.32	1467610
2008-07-21	16.35	16.59	16.24	16.51	810948
2008-07-22	16.38	16.82	16.38	16.55	1599974
2008-07-23	16.52	16.57	16.13	16.35	1183564
2008-07-24	16.41	16.43	16.14	16.32	804540
2008-07-25	16.37	16.38	15.91	15.96	1059028
2008-07-28	15.96	16.21	15.82	16.12	907094
2008-07-29	16.03	16.06	15.88	15.99	1042484
2008-07-30	16.08	16.32	16.01	16.24	1001480
2008-07-31	16.12	16.28	16.06	16.12	1235048
2008-08-01	16.09	16.23	15.89	15.89	983986
2008-08-04	15.86	15.96	15.67	15.70	912100
2008-08-05	15.68	16.05	15.63	15.97	1751584
2008-08-06	16.63	17.10	16.28	16.85	2917062
2008-08-07	16.80	17.25	16.80	16.97	1716570
2008-08-08	16.99	17.30	16.93	17.28	1589464
2008-08-11	17.27	17.80	17.04	17.65	1320642
2008-08-12	17.66	17.71	17.14	17.30	1661514
2008-08-13	17.24	17.34	17.11	17.25	787098
2008-08-14	17.18	17.21	16.83	17.00	1281468
2008-08-15	17.02	17.36	16.83	17.22	1219080
2008-08-18	17.31	17.54	17.27	17.41	883736
2008-08-19	17.32	17.50	17.28	17.39	859568
2008-08-20	17.43	17.48	17.14	17.22	1118444
2008-08-21	17.02	17.44	17.02	17.29	719836
2008-08-22	17.40	17.55	17.35	17.44	973778
2008-08-25	17.39	17.42	17.07	17.30	1158370
2008-08-26	17.21	17.41	17.16	17.39	1196382
2008-08-27	17.45	17.69	17.34	17.57	986024
2008-08-28	17.57	17.75	17.47	17.75	907644
2008-08-29	17.72	17.80	17.48	17.48	865636
2008-09-02	17.58	17.77	17.15	17.17	1322394
2008-09-03	17.12	17.24	17.00	17.05	1171312
2008-09-04	16.89	17.16	16.80	16.99	1418816
2008-09-05	16.93	17.04	16.54	17.00	1725592
2008-09-08	17.19	17.37	17.12	17.35	1051116
2008-09-09	17.28	17.46	16.80	16.83	1373764
2008-09-10	16.89	17.00	16.56	16.80	917218
2008-09-11	16.73	16.78	16.37	16.70	1041428
2008-09-12	16.66	17.04	16.65	16.95	1213920
2008-09-15	16.69	16.89	16.42	16.48	1244662
2008-09-16	16.37	16.71	16.01	16.66	2384782
2008-09-17	16.45	16.55	16.07	16.30	2211236
2008-09-18	16.39	16.66	16.07	16.40	3585528
2008-09-19	16.54	17.79	16.45	17.35	3697298
2008-09-22	17.39	17.39	16.82	16.87	1078230
2008-09-23	16.90	17.20	16.50	16.63	996412
2008-09-24	16.65	16.65	16.23	16.53	1114128
2008-09-25	16.66	16.92	16.56	16.63	1462728
2008-09-26	16.44	16.64	16.22	16.58	1038818
2008-09-29	16.40	16.44	15.66	16.00	2434338
2008-09-30	16.22	16.22	15.60	16.11	1637824
2008-10-01	16.05	16.31	15.88	16.23	1418548
2008-10-02	16.22	16.33	15.67	15.88	1472912
2008-10-03	16.05	16.18	15.44	15.54	1819696
2008-10-06	15.22	15.52	14.10	14.76	2089932
2008-10-07	14.93	15.06	14.25	14.28	2080578
2008-10-08	14.16	14.42	13.65	13.74	2514382
2008-10-09	13.74	14.06	13.00	13.19	3117964
2008-10-10	12.82	13.07	11.40	12.15	3732418
2008-10-13	12.56	13.97	12.50	13.97	1992522
2008-10-14	14.40	14.60	13.34	13.95	2830242
2008-10-15	13.81	14.00	13.04	13.32	2699424
2008-10-16	13.36	13.93	12.56	13.90	3058438
2008-10-17	13.59	14.55	13.38	13.95	2430206
2008-10-20	14.08	15.16	13.95	15.15	1255452
2008-10-21	15.00	15.43	14.77	15.01	2498308
2008-10-22	14.62	14.90	14.20	14.54	3686146
2008-10-23	14.67	15.05	13.66	14.56	3247072
2008-10-24	13.55	14.64	13.27	14.38	2053052
2008-10-27	14.23	14.44	13.88	13.90	1293754
2008-10-28	14.44	15.18	13.85	15.16	1809572
2008-10-29	15.09	15.33	14.75	14.76	1930252
2008-10-30	15.12	16.43	15.11	16.27	3565422
2008-10-31	16.05	16.25	14.29	14.69	2542640
2008-11-03	14.65	14.99	14.33	14.92	1741956
2008-11-04	15.19	15.22	14.55	14.82	1038590
2008-11-05	14.63	14.96	14.51	14.58	1119120
2008-11-06	14.51	14.74	14.15	14.28	1677076
2008-11-07	14.42	14.96	14.41	14.91	1584134
2008-11-10	15.10	15.20	14.42	14.56	1643426
2008-11-11	14.39	14.68	13.98	14.26	2045594
2008-11-12	14.06	14.16	13.75	13.96	1241658
2008-11-13	14.11	14.89	13.63	14.89	2182268
2008-11-14	14.68	15.16	14.24	14.59	1411250
2008-11-17	14.51	15.35	14.44	15.01	2089288
2008-11-18	15.04	15.56	14.92	15.56	2930464
2008-11-19	15.56	16.10	14.98	14.98	2248208
2008-11-20	14.88	15.15	13.59	13.71	2892804
2008-11-21	13.95	15.27	13.71	15.26	3339370
2008-11-24	15.35	16.22	15.01	15.96	2770654
2008-11-25	16.17	16.39	14.91	15.27	3596422
2008-11-26	14.93	15.65	14.93	15.50	1275344
2008-11-28	15.48	15.94	15.48	15.94	536346
2008-12-01	15.51	15.71	14.64	14.66	2400938
2008-12-02	14.82	14.95	14.17	14.65	2707824
2008-12-03	14.45	15.34	14.13	15.29	1675660
2008-12-04	15.12	15.22	13.96	14.34	1576666
2008-12-05	14.13	15.03	13.89	14.98	1420798
2008-12-08	15.23	15.58	14.48	14.97	1645768
2008-12-09	14.84	15.29	14.71	14.85	1282862
2008-12-10	14.97	15.44	14.95	15.18	1859866
2008-12-11	15.12	15.55	14.76	14.96	2166868
2008-12-12	14.63	15.30	14.50	15.20	1318458
2008-12-15	15.26	15.52	14.58	14.86	1127600
2008-12-16	15.08	15.43	14.92	15.32	1351584
2008-12-17	15.04	15.31	14.85	15.01	1326506
2008-12-18	14.75	14.88	13.75	13.95	3892470
2008-12-19	14.04	14.22	13.77	13.86	2630858
2008-12-22	13.80	13.98	13.56	13.86	1547862
2008-12-23	14.01	14.14	13.54	13.60	1365474
2008-12-24	13.59	13.84	13.51	13.77	383926
2008-12-26	13.76	14.10	13.71	14.03	886366
2008-12-29	13.97	14.13	13.87	14.08	1313676
2008-12-30	14.11	14.36	14.08	14.34	1209420
2008-12-31	14.30	14.66	14.23	14.59	1219200
2009-01-02	14.64	14.92	14.43	14.85	778426
2009-01-05	14.83	14.95	14.31	14.53	2366034
2009-01-06	14.55	14.65	13.98	14.19	1870846
2009-01-07	14.06	14.21	14.01	14.09	1065662
2009-01-08	14.11	14.37	13.96	14.17	1799582
2009-01-09	14.22	14.32	13.90	14.02	1089380
2009-01-12	13.99	14.35	13.97	14.26	1172724
2009-01-13	14.30	14.30	13.92	14.05	1481182
2009-01-14	13.90	13.96	13.54	13.72	1536916
2009-01-15	13.75	13.75	13.35	13.71	1294778
2009-01-16	13.86	14.07	13.70	13.94	1510658
2009-01-20	13.92	14.13	13.60	13.64	1082016
2009-01-21	13.73	13.88	13.33	13.85	1681954
2009-01-22	13.51	13.92	13.51	13.86	1481464
2009-01-23	13.51	13.97	13.51	13.89	1033252
2009-01-26	13.96	14.46	13.93	14.32	1316812
2009-01-27	14.38	14.77	14.30	14.68	2032060
2009-01-28	14.81	14.98	14.56	14.71	1761940
2009-01-29	14.56	14.95	14.47	14.65	1317778
2009-01-30	14.70	14.86	14.33	14.42	1524438
2009-02-02	14.28	14.63	14.17	14.57	1061700
2009-02-03	14.62	14.85	14.45	14.73	1512302
2009-02-04	14.85	15.25	14.66	14.75	5139908
2009-02-05	14.63	15.23	14.45	14.87	4598838
2009-02-06	14.83	14.85	14.01	14.55	4127662
2009-02-09	14.55	14.55	14.17	14.43	3011652
2009-02-10	14.22	14.35	13.63	13.73	3019224
2009-02-11	13.77	13.95	13.54	13.86	2983050
2009-02-12	13.69	13.80	13.32	13.65	2307890
2009-02-13	13.73	13.82	13.53	13.64	2303178
2009-02-17	13.43	13.44	12.92	12.94	2861196
2009-02-18	13.02	13.02	12.45	12.62	3778264
2009-02-19	12.82	12.82	12.50	12.55	2573762
2009-02-20	12.40	12.43	11.94	12.10	2042790
2009-02-23	12.29	12.29	11.51	11.53	2840406
2009-02-24	11.58	11.76	11.47	11.62	2726482
2009-02-25	11.59	11.89	11.45	11.80	3002778
2009-02-26	11.82	11.95	11.72	11.75	2980674
2009-02-27	11.52	11.76	11.26	11.57	2689044
2009-03-02	11.41	11.61	11.14	11.15	2272714
2009-03-03	11.25	11.25	10.66	10.66	2485380
2009-03-04	10.86	11.02	10.55	10.86	1605898
2009-03-05	10.60	10.70	10.22	10.28	2346074
2009-03-06	10.33	10.72	10.22	10.47	2512142
2009-03-09	10.36	10.54	10.16	10.23	2685228
2009-03-10	10.40	10.56	10.34	10.47	2648896
2009-03-11	10.53	10.71	10.49	10.63	2268186
2009-03-12	10.54	10.84	10.52	10.71	2599432
2009-03-13	10.74	10.93	10.73	10.83	2208500
2009-03-16	10.92	11.33	10.88	11.09	4184832
2009-03-17	11.17	11.38	10.99	11.38	2142774
2009-03-18	11.32	11.89	11.21	11.79	2450060
2009-03-19	11.81	11.96	11.61	11.81	1713416
2009-03-20	11.78	11.92	11.60	11.62	2213974
2009-03-23	11.81	12.25	11.70	12.23	1981124
2009-03-24	12.07	12.31	11.96	12.16	2312862
2009-03-25	12.21	12.43	11.91	12.13	1620688
2009-03-26	12.20	12.46	12.09	12.43	1799722
2009-03-27	12.34	12.37	12.19	12.26	1369188
2009-03-30	11.98	12.15	11.89	12.04	1193532
2009-03-31	12.10	12.59	12.10	12.35	2118966
2009-04-01	12.19	12.41	12.12	12.34	1347760
2009-04-02	12.53	12.61	12.24	12.37	1446762
2009-04-03	12.41	12.48	12.21	12.35	1335012
2009-04-06	12.30	12.63	12.21	12.30	1428136
2009-04-07	12.19	12.45	12.12	12.19	1493338
2009-04-08	12.26	12.40	12.25	12.40	1860668
2009-04-09	12.63	12.70	12.41	12.55	1981214
2009-04-13	12.48	12.53	12.22	12.26	1575076
2009-04-14	12.16	12.23	12.02	12.06	1124192
2009-04-15	12.06	12.22	11.91	12.04	1965256
2009-04-16	12.15	12.28	12.02	12.08	1869286
2009-04-17	12.12	12.23	12.08	12.14	1726524
2009-04-20	12.00	12.11	11.89	11.92	1560174
2009-04-21	12.01	12.01	11.67	11.71	2039168
2009-04-22	11.62	11.66	11.51	11.52	2021884
2009-04-23	11.58	11.65	11.45	11.52	1758446
2009-04-24	11.61	11.67	11.45	11.56	1292490
2009-04-27	11.43	11.81	11.39	11.63	1459402
2009-04-28	11.41	11.79	11.31	11.34	2253468
2009-04-29	11.44	11.44	11.22	11.23	2597118
2009-04-30	11.36	11.58	11.18	11.18	2801294
2009-05-01	11.25	11.33	11.04	11.18	2641392
2009-05-04	11.33	11.51	11.23	11.49	2572296
2009-05-05	11.40	12.03	11.40	11.98	2804782
2009-05-06	12.06	12.15	11.86	12.03	1716298
2009-05-07	12.09	12.29	11.92	12.13	1608846
2009-05-08	12.19	12.55	12.16	12.27	2241828
2009-05-11	12.15	12.31	12.10	12.13	1499884
2009-05-12	12.17	12.34	12.11	12.12	1650084
2009-05-13	12.06	12.24	11.88	11.90	2045394
2009-05-14	11.96	12.04	11.78	11.95	1414494
2009-05-15	11.90	11.96	11.55	11.79	2944400
2009-05-18	11.86	12.08	11.76	11.92	1338540
2009-05-19	11.94	12.19	11.86	12.11	1497434
2009-05-20	12.18	12.24	11.90	11.93	1572332
2009-05-21	11.85	11.89	11.74	11.81	1295738
2009-05-22	11.81	11.93	11.75	11.76	849900
2009-05-26	11.73	12.06	11.59	11.99	2129486
2009-05-27	11.97	12.00	11.72	11.73	1170836
2009-05-28	11.74	11.98	11.69	11.88	981592
2009-05-29	11.89	11.89	11.67	11.87	1223914
2009-06-01	11.99	12.34	11.93	12.31	1310040
2009-06-02	12.30	12.43	12.25	12.32	906356
2009-06-03	12.26	12.32	11.96	12.13	847746
2009-06-04	12.22	12.25	12.04	12.14	745352
2009-06-05	12.28	12.34	12.03	12.11	953178
2009-06-08	12.10	12.20	11.81	12.03	1216096
2009-06-09	12.10	12.13	11.88	11.95	841570
2009-06-10	11.99	12.09	11.82	11.91	1158872
2009-06-11	11.93	12.48	11.93	12.31	1694274
2009-06-12	12.29	12.64	12.14	12.55	1401154
2009-06-15	12.46	12.48	12.21	12.39	852718
2009-06-16	12.45	12.50	12.24	12.31	1024210
2009-06-17	12.26	12.53	12.26	12.41	1031918
2009-06-18	12.45	12.78	11.91	12.73	1116416
2009-06-19	12.76	12.83	12.50	12.62	1689358
2009-06-22	12.52	12.81	12.52	12.72	1497436
2009-06-23	12.72	12.77	12.36	12.39	1466190
2009-06-24	12.56	12.57	12.35	12.45	880254
2009-06-25	12.43	12.80	12.41	12.65	1239396
2009-06-26	12.64	12.85	12.56	12.79	1191918
2009-06-29	12.86	13.12	12.76	13.09	1391178
2009-06-30	13.13	13.13	12.85	13.07	1237604
2009-07-01	13.10	13.47	13.07	13.44	998842
2009-07-02	13.34	13.34	12.90	12.90	992172
2009-07-06	12.92	13.32	12.86	13.22	1112654
2009-07-07	13.26	13.59	12.90	12.93	839058
2009-07-08	13.02	13.09	12.67	12.86	1326476
2009-07-09	12.94	12.94	12.61	12.80	922662
2009-07-10	12.80	12.81	12.63	12.67	815082
2009-07-13	12.68	12.80	12.50	12.80	975896
2009-07-14	12.83	12.91	12.67	12.91	731408
2009-07-15	12.98	13.16	12.83	13.16	999424
2009-07-16	13.08	13.20	12.95	13.14	894468
2009-07-17	13.19	13.22	12.78	12.85	1670858
2009-07-20	12.89	12.92	12.74	12.87	1521698
2009-07-21	12.93	13.04	12.85	13.04	958616
2009-07-22	13.03	13.19	12.94	13.01	1036370
2009-07-23	13.01	13.32	13.01	13.27	841746
2009-07-24	13.16	13.46	13.13	13.44	531990
2009-07-27	13.46	13.50	13.27	13.31	1193792
2009-07-28	13.23	13.38	13.09	13.18	1082438
2009-07-29	13.06	13.06	12.76	12.97	1250370
2009-07-30	13.02	13.24	12.99	13.13	676980
2009-07-31	13.06	13.20	12.99	13.08	969820
2009-08-03	13.17	13.32	13.01	13.30	1032908
2009-08-04	13.31	13.50	13.10	13.19	1155722
2009-08-05	13.27	13.29	12.95	13.09	964308
2009-08-06	12.94	12.94	12.37	12.73	2556728
2009-08-07	12.90	13.09	12.83	12.99	948146
2009-08-10	12.97	13.00	12.82	12.96	531776
2009-08-11	12.93	13.10	12.89	13.06	680212
2009-08-12	13.00	13.42	13.00	13.30	1223884
2009-08-13	13.15	13.37	12.99	13.27	1705954
2009-08-14	13.22	13.27	13.00	13.23	2362362
2009-08-17	13.10	13.19	13.01	13.15	1372056
2009-08-18	13.15	13.30	13.02	13.20	1216602
2009-08-19	13.06	13.28	13.04	13.28	822024
2009-08-20	13.24	13.29	13.11	13.24	630576
2009-08-21	13.22	13.39	13.15	13.35	893298
2009-08-24	13.41	13.49	13.30	13.44	986034
2009-08-25	13.46	13.52	13.42	13.50	1143630
2009-08-26	13.45	13.58	13.41	13.53	784798
2009-08-27	13.50	13.57	13.36	13.45	2053428
2009-08-28	13.56	13.56	13.26	13.40	2857698
2009-08-31	13.35	13.37	13.11	13.17	1205290
2009-09-01	13.13	13.27	13.02	13.06	1159278
2009-09-02	13.04	13.10	12.93	12.94	1152464
2009-09-03	12.96	13.01	12.84	13.01	981880
2009-09-04	13.00	13.08	12.91	13.04	561538
2009-09-08	13.14	13.14	12.90	12.96	1694344
2009-09-09	13.00	13.03	12.92	13.00	825520
2009-09-10	13.01	13.11	12.93	13.09	1187824
2009-09-11	13.11	13.16	13.05	13.09	1073276
2009-09-14	12.99	13.28	12.99	13.28	734310
2009-09-15	13.28	13.57	13.23	13.56	1782878
2009-09-16	13.99	14.25	13.69	14.14	3439096
2009-09-17	14.17	14.17	13.92	13.97	2165782
2009-09-18	14.06	14.16	14.00	14.09	1627456
2009-09-21	14.05	14.18	13.93	14.02	1075852
2009-09-22	14.12	14.13	13.94	14.02	958204
2009-09-23	14.08	14.22	13.99	14.10	1360686
2009-09-24	14.16	14.25	14.04	14.15	2290690
2009-09-25	14.13	14.25	14.11	14.20	1498752
2009-09-28	14.23	14.39	14.18	14.30	1420136
2009-09-29	14.38	14.38	14.08	14.11	1649278
2009-09-30	14.11	14.16	13.86	13.93	1499674
2009-10-01	13.86	13.90	13.59	13.64	1479586
2009-10-02	13.55	13.63	13.37	13.44	1624552
2009-10-05	13.52	13.57	13.35	13.57	1235712
2009-10-06	13.67	13.72	13.44	13.58	1452312
2009-10-07	13.60	13.60	13.41	13.53	1527892
2009-10-08	13.62	13.62	13.48	13.53	1563642
2009-10-09	13.52	13.65	13.48	13.59	825958
2009-10-12	13.64	13.70	13.58	13.59	439850
2009-10-13	13.59	13.61	13.46	13.61	1043518
2009-10-14	13.68	13.73	13.50	13.59	860168
2009-10-15	13.50	13.78	13.49	13.78	940988
2009-10-16	13.68	13.93	13.60	13.86	1199228
2009-10-19	13.93	14.20	13.82	14.15	1804682
2009-10-20	14.19	14.19	13.85	13.97	1953648
2009-10-21	13.99	14.08	13.84	13.84	1490686
2009-10-22	13.80	13.99	13.75	13.95	1476026
2009-10-23	14.00	14.00	13.65	13.74	824280
2009-10-26	13.79	13.95	13.47	13.55	2500384
2009-10-27	13.64	13.79	13.56	13.64	1186082
2009-10-28	13.49	13.53	13.30	13.34	2303438
2009-10-29	13.37	13.44	13.28	13.41	1724418
2009-10-30	13.20	13.42	13.20	13.28	3927432
2009-11-02	13.30	13.38	13.04	13.19	2173006
2009-11-03	13.15	13.25	13.04	13.21	1848104
2009-11-04	13.25	13.51	13.14	13.35	2701226
2009-11-05	13.46	13.68	13.43	13.68	1476200
2009-11-06	13.64	13.84	13.61	13.68	2360218
2009-11-09	13.80	13.81	13.67	13.77	1863636
2009-11-10	13.76	13.89	13.76	13.89	1747158
2009-11-11	13.95	13.98	13.82	13.89	1036088
2009-11-12	13.82	13.95	13.58	13.63	1852356
2009-11-13	13.67	13.83	13.59	13.81	1582614
2009-11-16	13.85	14.04	13.84	13.97	595390
2009-11-17	13.93	13.97	13.89	13.95	653576
2009-11-18	13.96	13.98	13.83	13.85	448096
2009-11-19	13.82	13.82	13.62	13.72	793856
2009-11-20	13.65	13.71	13.59	13.69	1161830
2009-11-23	13.75	13.97	13.75	13.80	797650
2009-11-24	13.78	13.83	13.72	13.78	1659860
2009-11-25	13.77	13.93	13.75	13.87	1289932
2009-11-27	13.63	13.76	13.55	13.63	742950
2009-11-30	13.60	13.76	13.57	13.74	2002054
2009-12-01	13.77	13.94	13.77	13.94	1780608
2009-12-02	13.91	14.26	13.89	14.24	1530612
2009-12-03	14.30	14.53	14.25	14.44	1420232
2009-12-04	14.55	14.62	14.40	14.57	1401206
2009-12-07	14.61	14.75	14.56	14.64	1780874
2009-12-08	14.63	14.84	14.49	14.76	1469926
2009-12-09	14.77	14.80	14.65	14.79	1421784
2009-12-10	14.88	15.00	14.76	14.91	1220470
2009-12-11	15.00	15.24	14.92	15.24	1064436
2009-12-14	15.28	15.50	15.26	15.35	1533246
2009-12-15	15.27	15.27	15.03	15.25	1485478
2009-12-16	15.33	15.39	15.20	15.34	1443558
2009-12-17	15.22	15.27	15.01	15.05	2178700
2009-12-18	15.07	15.37	15.06	15.24	2880178
2009-12-21	15.35	15.56	15.25	15.40	1007604
2009-12-22	15.45	15.52	15.35	15.43	1017938
2009-12-23	15.40	15.54	15.35	15.48	1128416
2009-12-24	15.45	15.77	15.45	15.60	325268
2009-12-28	15.67	15.71	15.43	15.45	1112962
2009-12-29	15.51	15.61	15.42	15.45	1119456
2009-12-30	15.42	15.45	15.12	15.38	1774732
2009-12-31	15.43	15.48	15.12	15.13	1150220
2010-01-04	15.25	15.35	15.12	15.18	1332752
2010-01-05	15.19	15.56	15.16	15.53	3684590
2010-01-06	15.48	15.76	15.48	15.65	2092296
2010-01-07	15.61	15.78	15.53	15.74	1404372
2010-01-08	16.12	16.63	15.81	16.04	2466076
2010-01-11	16.17	16.21	15.94	16.01	1471046
2010-01-12	15.93	16.17	15.93	16.01	1424352
2010-01-13	16.10	16.23	16.01	16.16	1657248
2010-01-14	16.13	16.36	16.08	16.34	2864098
2010-01-15	16.33	16.41	16.26	16.36	1978006
2010-01-19	16.40	16.66	16.34	16.58	1636328
2010-01-20	16.46	16.53	16.29	16.47	1662068
2010-01-21	16.45	16.66	16.28	16.40	2531912
2010-01-22	16.40	16.49	15.94	15.98	2004684
2010-01-25	16.12	16.14	15.82	15.91	2595292
2010-01-26	15.92	15.95	15.70	15.87	3660844
2010-01-27	15.65	15.65	15.32	15.55	2056314
2010-01-28	15.57	15.73	15.44	15.63	1860258
2010-01-29	15.65	15.78	15.55	15.60	2796036
2010-02-01	15.68	15.68	15.44	15.66	1603800
2010-02-02	15.71	15.83	15.46	15.80	2437558
2010-02-03	15.79	15.87	15.63	15.72	1962662
2010-02-04	15.81	15.95	15.26	15.30	1778254
2010-02-05	15.29	15.38	15.06	15.35	2423074
2010-02-08	15.41	15.49	15.30	15.31	1695962
2010-02-09	15.37	15.56	15.30	15.40	816530
2010-02-10	15.34	15.43	15.18	15.32	1008796
2010-02-11	15.30	15.46	15.16	15.46	1110840
2010-02-12	15.38	15.50	15.24	15.49	2468728
2010-02-16	15.62	15.85	15.61	15.83	1185452
2010-02-17	15.84	15.94	15.67	15.80	1070040
2010-02-18	15.82	15.99	15.77	15.96	921994
2010-02-19	15.89	16.25	15.87	16.21	1004652
2010-02-22	16.25	16.41	16.15	16.22	839172
2010-02-23	16.14	16.23	16.01	16.04	1144582
2010-02-24	16.05	16.10	15.85	16.01	982690
2010-02-25	15.86	15.88	15.64	15.87	1317264
2010-02-26	15.91	15.91	15.74	15.82	904956
2010-03-01	15.89	16.11	15.89	16.11	1084292
2010-03-02	16.14	16.35	16.12	16.35	1168402
2010-03-03	16.33	16.42	16.20	16.24	900246
2010-03-04	16.30	16.30	16.07	16.26	1084434
2010-03-05	16.37	16.45	16.26	16.43	948614
2010-03-08	16.37	16.59	16.37	16.54	1316386
2010-03-09	16.54	16.60	16.42	16.54	992758
2010-03-10	16.53	16.61	16.43	16.59	924486
2010-03-11	16.49	16.77	16.46	16.77	1072300
2010-03-12	16.85	16.89	16.75	16.89	2193942
2010-03-15	16.83	16.94	16.75	16.81	960970
2010-03-16	16.81	16.88	16.70	16.75	2727132
2010-03-17	16.82	16.91	16.75	16.90	900768
2010-03-18	16.77	16.80	16.11	16.24	4559224
2010-03-19	16.23	16.36	16.17	16.35	3366204
2010-03-22	16.30	16.47	16.23	16.42	1554530
2010-03-23	16.41	16.80	16.39	16.73	2358118
2010-03-24	16.74	16.74	16.60	16.61	1512032
2010-03-25	16.74	16.77	16.56	16.60	1204774
2010-03-26	16.62	16.73	16.54	16.58	2643716
2010-03-29	16.62	16.75	16.60	16.73	1221234
2010-03-30	16.78	16.79	16.65	16.69	1207544
2010-03-31	16.68	16.81	16.61	16.63	1866618
2010-04-01	16.69	16.90	16.66	16.90	1189894
2010-04-05	16.91	17.08	16.88	16.97	1043022
2010-04-06	16.84	17.10	16.69	17.08	1028178
2010-04-07	17.01	17.06	16.81	16.94	877502
2010-04-08	16.90	16.90	16.71	16.82	872408
2010-04-09	16.86	16.86	16.54	16.81	1108890
2010-04-12	16.78	16.89	16.76	16.89	606282
2010-04-13	16.85	16.88	16.76	16.88	1203376
2010-04-14	16.91	17.23	16.88	17.15	1792946
2010-04-15	17.10	17.50	17.10	17.28	1874676
2010-04-16	17.23	17.35	17.17	17.25	2421494
2010-04-19	17.25	17.27	17.11	17.24	857098
2010-04-20	17.33	17.50	17.23	17.48	1256322
2010-04-21	17.47	17.73	17.47	17.67	1548710
2010-04-22	17.62	17.87	17.51	17.87	1409990
2010-04-23	17.89	17.89	17.71	17.82	1265764
2010-04-26	17.74	17.86	17.66	17.68	1193228
2010-04-27	17.57	17.59	17.08	17.10	2494228
2010-04-28	17.06	17.12	16.83	16.91	4027474
2010-04-29	16.96	17.16	16.84	17.07	2077686
2010-04-30	17.11	17.34	17.07	17.10	1632644
2010-05-03	17.14	17.30	17.04	17.27	1569652
2010-05-04	16.28	17.17	15.96	16.83	1909860
2010-05-05	16.76	16.84	16.54	16.75	1788596
2010-05-06	16.63	17.06	14.60	16.10	3029480
2010-05-07	16.07	16.27	15.74	15.89	3250696
2010-05-10	16.46	16.65	16.32	16.64	1886446
2010-05-11	16.46	17.00	16.44	16.85	2135732
2010-05-12	16.95	17.13	16.81	17.08	2058874
2010-05-13	17.01	17.25	17.01	17.12	2820220
2010-05-14	17.04	17.11	16.90	17.06	1742520
2010-05-17	17.17	17.29	16.95	17.26	2713408
2010-05-18	17.35	17.56	17.13	17.15	3157800
2010-05-19	17.11	17.13	16.64	16.77	1575202
2010-05-20	16.44	16.44	16.03	16.06	2439376
2010-05-21	15.86	15.91	15.69	15.90	4623580
2010-05-24	15.81	15.98	15.76	15.79	2956244
2010-05-25	15.45	15.62	15.20	15.57	3035194
2010-05-26	15.67	15.85	15.56	15.61	1578458
2010-05-27	15.90	16.05	15.79	16.03	1670196
2010-05-28	16.00	16.27	16.00	16.07	2262372
2010-06-01	15.98	16.11	15.76	15.78	2386460
2010-06-02	15.81	16.12	15.75	16.10	1167564
2010-06-03	16.18	16.41	16.10	16.36	1749290
2010-06-04	16.09	16.18	15.67	15.70	2033600
2010-06-07	15.73	16.07	15.71	15.78	1301242
2010-06-08	15.77	15.89	15.62	15.85	1435514
2010-06-09	15.98	16.09	15.79	15.85	1208150
2010-06-10	16.03	16.25	15.99	16.18	1566916
2010-06-11	16.01	16.23	15.96	16.20	1432602
2010-06-14	16.32	16.44	16.17	16.23	1314158
2010-06-15	16.31	16.56	16.31	16.55	1626526
2010-06-16	16.47	16.82	16.46	16.78	1180348
2010-06-17	16.85	16.95	16.73	16.94	1035488
2010-06-18	16.56	16.92	16.55	16.77	1056202
2010-06-21	16.90	16.96	16.49	16.57	1738084
2010-06-22	16.57	16.68	16.15	16.17	1708728
2010-06-23	16.17	16.17	15.87	15.91	1176522
2010-06-24	15.79	16.05	15.79	15.91	1569226
2010-06-25	15.95	16.18	15.77	16.08	1912550
2010-06-28	16.06	16.35	16.05	16.26	622540
2010-06-29	16.04	16.06	15.78	15.86	1020360
2010-06-30	15.86	16.17	15.76	15.87	1327466
2010-07-01	15.84	15.84	15.56	15.68	1547280
2010-07-02	15.75	15.82	15.58	15.74	1199526
2010-07-06	15.87	16.17	15.73	15.92	1657758
2010-07-07	15.90	16.45	15.90	16.45	1535186
2010-07-08	16.53	16.62	16.39	16.59	1189192
2010-07-09	16.56	16.80	16.55	16.77	1527578
2010-07-12	16.66	17.03	16.62	16.99	2029104
2010-07-13	17.12	17.24	17.02	17.18	1118158
2010-07-14	17.17	17.25	17.01	17.22	1113678
2010-07-15	17.25	17.38	17.09	17.36	1183284
2010-07-16	17.22	17.23	16.75	16.79	1803846
2010-07-19	16.87	16.97	16.73	16.95	1235582
2010-07-20	16.73	17.22	16.73	17.21	1026972
2010-07-21	17.25	17.28	16.88	16.96	869674
2010-07-22	17.19	17.45	17.13	17.29	1323740
2010-07-23	17.19	17.51	17.16	17.48	838908
2010-07-26	17.44	17.75	17.42	17.69	1071894
2010-07-27	17.80	18.04	17.76	18.02	1227420
2010-07-28	17.71	17.80	17.63	17.71	611366
2010-07-29	17.87	17.87	17.37	17.55	871864
2010-07-30	17.37	17.43	17.20	17.28	1102598
2010-08-02	17.55	17.68	17.24	17.40	4588912
2010-08-03	17.31	17.53	17.29	17.39	1309784
2010-08-04	17.45	17.56	17.34	17.53	1555452
2010-08-05	16.81	17.52	16.81	17.47	1320584
2010-08-06	17.25	17.69	17.22	17.61	1730284
2010-08-09	17.75	17.92	17.71	17.81	1356708
2010-08-10	17.58	17.87	17.58	17.81	1711700
2010-08-11	17.52	17.55	17.37	17.41	1006602
2010-08-12	17.29	17.48	17.09	17.38	1072300
2010-08-13	17.35	17.77	17.33	17.70	1994252
2010-08-16	17.67	17.74	17.49	17.74	1063878
2010-08-17	17.80	18.15	17.76	18.05	1546044
2010-08-18	17.98	18.04	17.79	17.98	1072388
2010-08-19	17.86	17.92	17.74	17.83	2213724
2010-08-20	17.74	17.82	17.71	17.79	1620142
2010-08-23	17.83	17.91	17.55	17.68	1869540
2010-08-24	17.52	17.65	17.31	17.54	1932970
2010-08-25	17.45	17.48	17.20	17.41	1543092
2010-08-26	17.49	17.54	17.38	17.47	1420466
2010-08-27	17.57	17.75	17.36	17.72	992412
2010-08-30	17.70	17.76	17.43	17.43	956010
2010-08-31	17.36	17.61	17.30	17.51	1971064
2010-09-01	17.68	17.98	17.68	17.97	1120190
2010-09-02	17.97	17.98	17.67	17.82	1492102
2010-09-03	17.98	18.01	17.80	17.92	712868
2010-09-07	17.98	18.05	17.85	17.88	1201910
2010-09-08	17.90	18.17	17.88	17.94	2562026
2010-09-09	18.10	18.19	17.95	18.07	1151400
2010-09-10	18.06	18.10	17.87	17.95	800378
2010-09-13	18.15	18.22	18.00	18.18	1555484
2010-09-14	18.13	18.30	18.09	18.19	916386
2010-09-15	18.11	18.21	18.05	18.12	680728
2010-09-16	18.08	18.14	17.98	18.01	1279142
2010-09-17	18.07	18.16	17.96	17.96	1824798
2010-09-20	17.98	18.08	17.89	18.03	1007420
2010-09-21	18.01	18.12	17.84	17.89	1542822
2010-09-22	17.89	18.10	17.89	17.98	591910
2010-09-23	17.90	17.96	17.76	17.78	738428
2010-09-24	18.02	18.11	17.96	18.04	829602
2010-09-27	18.04	18.22	17.89	18.11	757270
2010-09-28	18.13	18.20	17.93	18.18	875790
2010-09-29	18.16	18.28	18.07	18.13	1129922
2010-09-30	18.21	18.37	18.15	18.18	1247284
2010-10-01	18.24	18.35	18.17	18.33	715988
2010-10-04	18.33	18.48	18.09	18.25	988794
2010-10-05	18.40	18.43	18.27	18.30	1063026
2010-10-06	18.27	18.34	17.96	18.10	1170140
2010-10-07	18.12	18.22	17.85	18.09	1587976
2010-10-08	18.11	18.13	17.97	18.07	839726
2010-10-11	18.06	18.18	17.98	18.11	1164940
2010-10-12	18.10	18.10	17.83	17.90	1667820
2010-10-13	17.99	18.01	17.88	17.95	1280430
2010-10-14	17.98	18.09	17.92	17.96	834640
2010-10-15	18.07	18.16	17.94	18.08	994380
2010-10-18	18.07	18.26	18.03	18.24	885056
2010-10-19	18.09	18.35	18.08	18.20	921728
2010-10-20	18.24	18.50	18.20	18.36	676190
2010-10-21	18.44	18.49	18.15	18.26	580918
2010-10-22	18.26	18.34	18.17	18.31	551548
2010-10-25	18.38	18.50	18.33	18.40	847448
2010-10-26	18.33	18.49	18.24	18.33	776184
2010-10-27	18.17	18.18	17.86	18.15	1055438
2010-10-28	18.25	18.43	18.18	18.34	1239708
2010-10-29	18.44	18.50	18.07	18.27	1560202
2010-11-01	18.30	18.46	18.10	18.22	739170
2010-11-02	18.25	18.58	18.22	18.49	1026930
2010-11-03	18.50	18.60	18.37	18.51	1010128
2010-11-04	18.64	18.83	18.61	18.76	794244
2010-11-05	18.77	18.82	18.67	18.82	819992
2010-11-08	18.75	18.80	18.58	18.61	602818
2010-11-09	18.61	18.75	18.47	18.56	675734
2010-11-10	18.54	18.55	18.38	18.48	1166078
2010-11-11	18.37	18.47	18.26	18.33	906002
2010-11-12	18.24	18.33	18.18	18.22	1047750
2010-11-15	18.32	18.72	18.30	18.40	1194120
2010-11-16	18.32	18.35	17.91	18.02	919468
2010-11-17	18.06	18.21	17.98	18.13	888452
2010-11-18	18.27	18.33	18.19	18.31	622054
2010-11-19	18.25	18.29	18.09	18.15	1013002
2010-11-22	18.08	18.19	17.94	18.16	1378992
2010-11-23	18.01	18.05	17.85	18.01	707598
2010-11-24	18.11	18.27	18.08	18.23	936154
2010-11-26	18.11	18.29	18.09	18.16	317592
2010-11-29	18.08	18.21	17.92	18.18	786386
2010-11-30	18.07	18.21	17.97	18.16	1556364
2010-12-01	18.30	18.49	18.25	18.47	1388182
2010-12-02	18.50	18.65	18.30	18.50	1324686
2010-12-03	18.43	18.59	18.38	18.54	1277940
2010-12-06	18.54	18.54	18.41	18.42	773154
2010-12-07	18.55	18.65	18.30	18.39	1165270
2010-12-08	18.40	18.49	18.17	18.23	789776
2010-12-09	18.31	18.31	18.18	18.20	673606
2010-12-10	18.21	18.38	18.20	18.27	1066496
2010-12-13	18.33	18.42	18.26	18.40	760110
2010-12-14	18.45	18.61	18.43	18.53	943116
2010-12-15	18.53	18.55	18.22	18.25	1327662
2010-12-16	18.27	18.54	18.14	18.51	1707286
2010-12-17	18.47	18.55	18.29	18.43	2239194
2010-12-20	18.49	18.50	18.24	18.32	2033310
2010-12-21	18.35	18.46	18.26	18.38	1528750
2010-12-22	18.39	18.66	18.39	18.62	989098
2010-12-23	18.64	18.66	18.48	18.54	710368
2010-12-27	18.54	18.54	18.40	18.48	823350
2010-12-28	18.52	18.55	18.41	18.51	511708
2010-12-29	18.56	18.57	18.41	18.43	496768
2010-12-30	18.44	18.52	18.43	18.43	411126
2010-12-31	18.44	18.59	18.38	18.39	513256
2011-01-03	18.53	18.62	18.47	18.58	1129080
2011-01-04	18.68	18.68	18.48	18.65	1420328
2011-01-05	18.64	18.75	18.56	18.63	846642
2011-01-06	18.71	18.71	18.58	18.63	970674
2011-01-07	18.69	18.78	18.60	18.68	1151800
2011-01-10	18.65	18.65	18.39	18.55	1463048
2011-01-11	18.63	18.79	18.59	18.74	863688
2011-01-12	18.84	18.88	18.62	18.64	704940
2011-01-13	18.65	18.67	18.50	18.62	564902
2011-01-14	18.63	18.75	18.58	18.72	547772
2011-01-18	18.74	18.86	18.69	18.85	2016594
2011-01-19	18.86	18.87	18.72	18.72	920358
2011-01-20	18.73	18.84	18.69	18.76	791974
2011-01-21	18.87	18.87	18.68	18.71	511144
2011-01-24	18.75	18.88	18.74	18.80	1432894
2011-01-25	18.79	18.84	18.71	18.82	1268906
2011-01-26	18.84	18.85	18.69	18.74	1098494
2011-01-27	18.53	18.74	18.49	18.61	1186262
2011-01-28	18.66	18.70	18.42	18.47	1028168
2011-01-31	18.52	18.71	18.47	18.58	1264102
2011-02-01	18.71	18.80	18.68	18.75	809110
2011-02-02	18.73	18.75	18.59	18.60	710494
2011-02-03	18.59	18.85	18.52	18.78	893804
2011-02-04	18.83	18.83	18.64	18.78	571844
2011-02-07	18.78	18.97	18.78	18.92	580392
2011-02-08	18.95	18.95	18.83	18.95	546066
2011-02-09	18.93	19.15	18.83	19.05	1551160
2011-02-10	18.94	19.37	18.83	19.37	1553520
2011-02-11	19.41	19.70	19.40	19.46	1313226
2011-02-14	19.44	19.51	19.27	19.42	760436
2011-02-15	19.35	19.66	19.35	19.63	925346
2011-02-16	19.69	19.70	19.37	19.45	851540
2011-02-17	19.39	19.59	19.39	19.52	464170
2011-02-18	19.52	19.57	19.44	19.52	512576
2011-02-22	19.42	19.54	19.30	19.38	573116
2011-02-23	19.34	19.46	19.23	19.24	922742
2011-02-24	19.27	19.31	19.16	19.19	896304
2011-02-25	19.28	19.31	19.15	19.31	1159380
2011-02-28	19.36	19.70	19.31	19.69	1256262
2011-03-01	19.73	19.89	19.54	19.59	1368226
2011-03-02	19.64	19.79	19.59	19.72	1187498
2011-03-03	19.87	19.99	19.83	19.95	1087402
2011-03-04	19.90	19.96	19.58	19.77	1416012
2011-03-07	19.88	19.95	19.74	19.85	1899128
2011-03-08	19.90	20.26	19.87	20.20	1093804
2011-03-09	20.21	20.34	20.08	20.31	798464
2011-03-10	20.12	20.14	19.82	19.93	1207498
2011-03-11	19.93	20.06	19.88	19.89	1337100
2011-03-14	19.74	19.74	19.48	19.61	1462934
2011-03-15	19.14	19.34	19.05	19.22	3056754
2011-03-16	19.23	19.24	18.85	19.08	2243078
2011-03-17	19.33	19.34	19.10	19.24	1929126
2011-03-18	19.38	19.46	19.14	19.22	1237786
2011-03-21	19.34	19.60	19.34	19.45	771186
2011-03-22	19.46	19.54	19.35	19.43	1014122
2011-03-23	19.42	19.42	19.18	19.34	666188
2011-03-24	19.48	19.51	19.31	19.37	1405866
2011-03-25	19.39	19.54	19.32	19.44	919522
2011-03-28	19.48	19.61	19.38	19.38	597490
2011-03-29	19.40	19.51	19.26	19.48	776212
2011-03-30	19.58	19.75	19.55	19.74	1001712
2011-03-31	19.72	19.73	19.43	19.47	2280732
2011-04-01	19.61	19.64	19.51	19.64	1334430
2011-04-04	19.69	19.76	19.61	19.75	839772
2011-04-05	19.69	19.74	19.61	19.64	578952
2011-04-06	19.74	19.89	19.69	19.83	561420
2011-04-07	19.78	19.84	19.70	19.79	803588
2011-04-08	19.87	19.87	19.71	19.81	906086
2011-04-11	19.55	19.68	19.39	19.40	1694114
2011-04-12	19.32	19.41	19.00	19.10	1556206
2011-04-13	19.11	19.25	19.07	19.11	834252
2011-04-14	19.02	19.17	18.95	19.15	527320
2011-04-15	19.20	19.50	19.15	19.42	857924
2011-04-18	19.26	19.28	18.92	19.10	1335642
2011-04-19	19.11	19.15	18.98	19.06	999328
2011-04-20	19.26	19.32	19.20	19.24	1099844
2011-04-21	19.28	19.37	19.23	19.32	862412
2011-04-25	19.32	19.47	19.29	19.44	640742
2011-04-26	19.44	19.73	19.41	19.64	1076702
2011-04-27	19.57	19.70	19.48	19.70	1002444
2011-04-28	19.70	19.88	19.65	19.80	1122804
2011-04-29	19.83	19.83	19.67	19.77	624740
2011-05-02	19.79	19.80	19.70	19.74	1330532
2011-05-03	19.76	19.83	19.70	19.72	2408656
2011-05-04	19.70	19.76	19.54	19.71	1200514
2011-05-05	19.67	19.92	19.36	19.79	3057496
2011-05-06	19.93	20.20	19.93	20.12	2201432
2011-05-09	20.15	20.29	20.06	20.19	1473532
2011-05-10	20.28	20.45	20.27	20.38	2441424
2011-05-11	20.37	20.45	20.23	20.39	1430232
2011-05-12	20.32	20.56	20.30	20.50	1294208
2011-05-13	20.56	20.57	20.25	20.37	1616732
2011-05-16	20.34	20.43	20.21	20.24	1016042
2011-05-17	20.18	20.33	20.15	20.25	1081804
2011-05-18	20.29	20.35	20.04	20.33	1112304
2011-05-19	20.34	20.42	20.23	20.32	850936
2011-05-20	20.33	20.34	20.14	20.28	971540
2011-05-23	20.12	20.12	19.90	19.93	814712
2011-05-24	19.99	20.01	19.87	19.96	788154
2011-05-25	19.90	20.19	19.77	20.14	1264446
2011-05-26	20.06	20.25	20.00	20.20	1230640
2011-05-27	20.24	20.31	20.17	20.25	676570
2011-05-31	20.40	20.59	20.32	20.57	1650132
2011-06-01	20.57	21.07	20.54	20.72	5903482
2011-06-02	20.78	20.78	20.34	20.41	2355798
2011-06-03	20.19	20.29	20.08	20.11	1306840
2011-06-06	20.07	20.08	19.90	19.95	1017490
2011-06-07	20.05	20.06	19.88	19.95	867238
2011-06-08	19.94	20.05	19.87	20.00	1018054
2011-06-09	20.01	20.04	19.85	19.95	802836
2011-06-10	19.92	19.92	19.74	19.81	949382
2011-06-13	19.84	19.90	19.68	19.78	648030
2011-06-14	19.93	20.09	19.80	19.97	1212068
2011-06-15	19.88	20.00	19.59	19.69	791424
2011-06-16	19.67	19.86	19.64	19.74	849168
2011-06-17	19.86	19.98	19.82	19.87	999460
2011-06-20	19.87	20.18	19.83	20.14	1009080
2011-06-21	20.25	20.33	20.10	20.19	1920352
2011-06-22	20.17	20.17	20.03	20.06	828800
2011-06-23	19.88	19.90	19.70	19.89	915866
2011-06-24	19.91	20.10	19.89	19.91	968982
2011-06-27	19.96	20.08	19.88	20.03	662002
2011-06-28	20.07	20.27	20.04	20.11	910274
2011-06-29	20.16	20.23	20.05	20.18	997644
2011-06-30	20.26	20.42	20.07	20.33	1170392
2011-07-01	20.43	20.73	20.37	20.71	964806
2011-07-05	20.74	20.74	20.57	20.65	1165468
2011-07-06	20.62	20.91	20.57	20.91	1255646
2011-07-07	21.02	21.05	20.79	20.92	1012300
2011-07-08	20.79	20.93	20.73	20.90	1123942
2011-07-11	20.75	20.78	20.51	20.57	815242
2011-07-12	20.54	20.70	20.48	20.61	1356080
2011-07-13	20.71	20.78	20.47	20.53	1391444
2011-07-14	20.53	20.61	20.23	20.29	1206338
2011-07-15	20.32	20.44	20.23	20.40	1223234
2011-07-18	20.36	20.41	20.02	20.06	793586
2011-07-19	20.19	20.29	20.06	20.26	531214
2011-07-20	20.32	20.45	20.19	20.41	536506
2011-07-21	20.47	20.77	20.44	20.63	652386
2011-07-22	20.63	20.63	20.46	20.49	589674
2011-07-25	20.31	20.61	20.27	20.44	898426
2011-07-26	20.51	20.51	20.25	20.28	688140
2011-07-27	20.06	20.14	19.89	19.91	1315566
2011-07-28	19.89	20.00	19.79	19.82	1065572
2011-07-29	19.69	19.80	19.49	19.71	1191800
2011-08-01	19.91	19.96	19.69	19.85	1636454
2011-08-02	19.81	19.85	19.57	19.61	1708788
2011-08-03	19.55	19.63	19.23	19.62	1547370
2011-08-04	19.43	19.61	18.56	18.56	2100894
2011-08-05	18.76	18.78	18.13	18.42	2520848
2011-08-08	17.78	18.13	17.15	17.15	3844520
2011-08-09	17.44	18.20	16.96	18.19	3179420
2011-08-10	17.91	18.58	17.83	17.98	4735492
2011-08-11	18.06	18.98	18.01	18.75	1759012
2011-08-12	18.74	18.96	18.54	18.71	1479470
2011-08-15	18.87	19.56	18.86	19.55	1905420
2011-08-16	19.37	19.44	19.21	19.39	1491472
2011-08-17	19.49	19.73	19.41	19.62	1628628
2011-08-18	19.28	19.39	18.89	19.05	1757450
2011-08-19	18.88	19.23	18.87	18.96	1616116
2011-08-22	19.30	19.47	18.71	18.78	1888532
2011-08-23	18.87	19.46	18.69	19.45	2771292
2011-08-24	19.47	20.06	19.44	20.01	2330432
2011-08-25	20.09	20.12	19.55	19.72	1295714
2011-08-26	19.57	19.82	19.22	19.74	1176694
2011-08-29	19.98	20.20	19.85	20.17	847148
2011-08-30	20.13	20.31	20.05	20.20	806980
2011-08-31	20.28	20.34	20.14	20.29	1224274
2011-09-01	20.32	20.39	20.00	20.04	1033886
2011-09-02	19.78	19.98	19.64	19.64	1011260
2011-09-06	19.12	19.60	19.12	19.58	1235942
2011-09-07	19.81	19.87	19.64	19.84	855112
2011-09-08	19.81	20.03	19.72	19.78	702876
2011-09-09	19.57	19.63	19.05	19.22	1207378
2011-09-12	18.98	19.28	18.97	19.28	998320
2011-09-13	19.32	19.59	19.20	19.54	1305906
2011-09-14	19.65	19.88	19.39	19.67	901608
2011-09-15	19.83	19.92	19.68	19.86	744840
2011-09-16	19.90	20.12	19.89	20.02	1175930
2011-09-19	19.74	20.08	19.69	20.01	840426
2011-09-20	20.03	20.41	20.02	20.07	985746
2011-09-21	20.10	20.15	19.57	19.57	1128350
2011-09-22	19.10	19.27	18.95	19.18	1262564
2011-09-23	19.17	19.33	19.09	19.27	1394986
2011-09-26	19.42	19.47	19.08	19.32	1159358
2011-09-27	19.64	19.78	19.46	19.53	1395562
2011-09-28	19.62	19.63	19.23	19.25	1247704
2011-09-29	19.54	19.57	19.19	19.44	1276684
2011-09-30	19.25	19.53	19.22	19.34	1471262
2011-10-03	19.35	19.57	18.96	18.99	2325508
2011-10-04	18.87	18.92	18.41	18.87	1507544
2011-10-05	18.87	19.07	18.56	19.01	1018564
2011-10-06	18.99	19.38	18.92	19.34	1034264
2011-10-07	19.47	19.68	19.30	19.47	1546006
2011-10-10	19.72	19.90	19.65	19.77	1357650
2011-10-11	19.71	19.74	19.47	19.66	1369756
2011-10-12	19.81	19.90	19.61	19.81	1412368
2011-10-13	19.80	20.13	19.74	19.95	1508844
2011-10-14	20.10	20.30	19.94	20.28	1179358
2011-10-17	20.17	20.32	20.03	20.10	1427520
2011-10-18	20.15	20.50	19.96	20.36	1171280
2011-10-19	20.35	20.55	20.23	20.30	1023224
2011-10-20	20.35	20.47	20.18	20.34	1001648
2011-10-21	20.63	20.74	20.50	20.71	1123952
2011-10-24	20.70	20.95	20.66	20.89	1033940
2011-10-25	20.78	20.82	20.19	20.21	1791354
2011-10-26	20.36	20.53	20.30	20.40	1783868
2011-10-27	20.75	20.75	20.47	20.54	3100306
2011-10-28	20.47	20.60	20.34	20.53	2340960
2011-10-31	20.35	20.61	20.31	20.39	1140800
2011-11-01	20.07	20.18	19.70	19.76	1190670
2011-11-02	20.16	20.44	20.15	20.23	1443174
2011-11-03	20.01	20.73	19.95	20.68	1667326
2011-11-04	20.52	20.52	20.12	20.46	1216012
2011-11-07	20.50	20.81	20.26	20.77	1863108
2011-11-08	20.75	20.98	20.58	20.95	2109336
2011-11-09	20.69	21.20	20.56	20.75	2445138
2011-11-10	20.90	21.00	20.61	20.70	2149904
2011-11-11	20.92	21.19	20.87	21.16	1223334
2011-11-14	21.03	21.06	20.71	20.74	1331378
2011-11-15	20.80	21.22	20.73	21.08	1383966
2011-11-16	20.99	21.17	20.86	20.90	1004984
2011-11-17	20.94	21.11	20.75	20.86	1238778
2011-11-18	20.99	21.00	20.81	20.83	1045326
2011-11-21	20.80	20.89	20.34	20.64	1444820
2011-11-22	20.63	20.63	20.28	20.46	1450874
2011-11-23	20.28	20.32	19.97	20.16	1047546
2011-11-25	20.16	20.39	20.12	20.20	393410
2011-11-28	20.55	20.70	20.27	20.36	1194944
2011-11-29	20.45	20.70	20.38	20.54	1767538
2011-11-30	21.02	21.11	20.86	21.11	1877894
2011-12-01	21.05	21.22	20.98	21.10	1072766
2011-12-02	21.15	21.16	20.78	20.80	1015650
2011-12-05	21.04	21.21	20.95	21.09	1144430
2011-12-06	21.15	21.23	21.07	21.16	1333410
2011-12-07	21.17	21.51	21.03	21.06	3613154
2011-12-08	21.04	21.04	20.76	20.81	1399534
2011-12-09	20.85	21.06	20.76	21.03	1382876
2011-12-12	20.97	20.97	20.65	20.85	1430622
2011-12-13	20.98	21.20	20.81	20.93	1051646
2011-12-14	20.82	20.93	20.72	20.74	1230132
2011-12-15	20.86	21.11	20.83	21.07	1772608
2011-12-16	21.11	21.25	20.90	20.98	2597886
2011-12-19	21.07	21.20	20.82	20.90	1376918
2011-12-20	21.08	21.48	21.07	21.46	1009898
2011-12-21	21.43	21.80	21.42	21.72	872254
2011-12-22	21.83	21.87	21.62	21.67	1074112
2011-12-23	21.79	22.04	21.73	21.94	620028
2011-12-27	21.90	22.20	21.90	22.14	720346
2011-12-28	22.13	22.14	21.92	21.99	1068192
2011-12-29	22.04	22.20	22.04	22.16	448868
2011-12-30	22.09	22.25	22.06	22.06	734368
2012-01-03	22.28	22.29	21.68	21.76	1627332
2012-01-04	21.75	21.85	21.60	21.62	1762022
2012-01-05	21.61	21.91	21.51	21.83	2704444
2012-01-06	21.83	21.83	21.63	21.72	881082
2012-01-09	21.72	21.76	21.48	21.68	816508
2012-01-10	21.77	21.89	21.66	21.71	1887070
2012-01-11	21.72	21.72	21.54	21.59	1138856
2012-01-12	21.59	21.65	21.44	21.46	1086494
2012-01-13	21.21	21.44	21.19	21.44	2665274
2012-01-17	21.57	21.69	21.47	21.56	1771718
2012-01-18	21.59	21.62	21.39	21.62	1411104
2012-01-19	21.63	21.63	21.27	21.31	1086248
2012-01-20	21.25	21.55	21.25	21.54	1219388
2012-01-23	21.53	21.73	21.31	21.38	1121886
2012-01-24	21.31	21.33	21.10	21.13	1286264
2012-01-25	21.10	21.53	20.93	21.52	1024804
2012-01-26	21.61	21.82	21.51	21.61	1214004
2012-01-27	21.37	21.41	21.25	21.26	803056
2012-01-30	21.14	21.17	20.97	21.05	774028
2012-01-31	21.09	21.24	21.05	21.20	908140
2012-02-01	21.26	21.41	21.20	21.41	814508
2012-02-02	21.42	21.47	21.27	21.38	715926
2012-02-03	21.48	21.53	21.37	21.49	852460
2012-02-06	21.48	21.60	21.45	21.53	1097472
2012-02-07	21.47	21.74	21.46	21.70	963786
2012-02-08	21.82	21.82	21.60	21.72	1063290
2012-02-09	21.73	21.77	21.53	21.68	912304
2012-02-10	21.60	22.00	21.39	21.54	1426852
2012-02-13	21.67	21.71	21.30	21.37	900276
2012-02-14	21.32	21.40	21.19	21.37	717858
2012-02-15	21.40	21.53	21.01	21.38	2504296
2012-02-16	21.40	21.79	21.38	21.55	1216348
2012-02-17	21.58	21.67	21.49	21.57	457914
2012-02-21	21.66	21.73	21.30	21.42	1479380
2012-02-22	21.42	21.60	21.35	21.53	1477954
2012-02-23	21.57	21.60	21.41	21.57	837464
2012-02-24	21.55	21.69	21.47	21.65	658448
2012-02-27	21.47	21.70	21.35	21.63	1071322
2012-02-28	21.68	21.72	21.33	21.41	1180838
2012-02-29	21.38	21.51	21.26	21.32	1676470
2012-03-01	21.31	21.42	21.23	21.36	1280528
2012-03-02	21.30	21.40	21.19	21.24	1334196
2012-03-05	21.16	21.31	21.06	21.26	963816
2012-03-06	21.15	21.32	21.05	21.31	1205272
2012-03-07	21.31	21.50	21.16	21.48	1320516
2012-03-08	21.60	21.60	21.43	21.55	1051910
2012-03-09	21.54	21.72	21.44	21.70	579454
2012-03-12	21.73	21.85	21.67	21.81	526724
2012-03-13	21.84	21.86	21.69	21.84	1125794
2012-03-14	21.81	21.86	21.37	21.40	1162114
2012-03-15	21.45	21.55	21.26	21.47	1123738
2012-03-16	21.44	21.66	21.40	21.50	1101420
2012-03-19	21.48	21.56	21.40	21.44	660772
2012-03-20	21.31	21.48	21.27	21.41	513364
2012-03-21	21.39	21.41	21.23	21.33	876636
2012-03-22	21.26	21.29	21.10	21.19	833014
2012-03-23	21.18	21.26	21.12	21.15	927196
2012-03-26	21.47	21.75	21.42	21.63	1993134
2012-03-27	21.55	21.62	21.45	21.58	1290324
2012-03-28	21.57	21.65	21.40	21.59	1254320
2012-03-29	21.52	21.80	21.34	21.80	1499290
2012-03-30	21.88	21.88	21.66	21.66	1421516
2012-04-02	21.56	21.87	21.52	21.67	1116866
2012-04-03	21.60	21.75	21.50	21.73	1613366
2012-04-04	21.61	21.69	21.51	21.67	877554
2012-04-05	21.60	21.67	21.45	21.49	993780
2012-04-09	21.30	21.61	21.25	21.49	2191952
2012-04-10	21.44	21.45	21.00	21.16	2105236
2012-04-11	21.34	21.34	21.11	21.18	1776822
2012-04-12	21.17	21.47	21.14	21.42	1766644
2012-04-13	21.43	21.68	21.35	21.41	1683328
2012-04-16	21.47	21.61	21.43	21.58	1407256
2012-04-17	21.68	21.86	21.53	21.82	1983246
2012-04-18	21.74	21.86	21.65	21.76	1031506
2012-04-19	21.80	21.90	21.64	21.74	1776120
2012-04-20	21.78	22.11	21.73	22.09	1374242
2012-04-23	21.96	22.06	21.87	22.02	1340666
2012-04-24	22.02	22.38	22.02	22.34	1699636
2012-04-25	22.47	22.66	22.41	22.50	2510440
2012-04-26	22.27	22.51	22.20	22.39	1434034
2012-04-27	22.44	22.67	22.39	22.59	1960180
2012-04-30	22.53	22.69	22.48	22.62	1449366
2012-05-01	22.66	22.83	22.52	22.67	1490564
2012-05-02	22.58	22.70	22.45	22.62	2006870
2012-05-03	22.62	22.77	22.31	22.33	1710414
2012-05-04	22.01	22.47	21.72	21.95	2687306
2012-05-07	21.65	21.91	21.50	21.72	1454228
2012-05-08	21.60	22.08	21.55	22.05	2008400
2012-05-09	21.90	22.04	21.76	21.95	1388908
2012-05-10	22.06	22.27	21.93	22.18	1529444
2012-05-11	22.06	22.41	22.06	22.31	1940608
2012-05-14	22.37	22.47	22.24	22.39	2688802
2012-05-15	22.47	22.47	22.18	22.33	2345062
2012-05-16	22.41	22.41	22.19	22.20	1609022
2012-05-17	22.23	22.23	21.87	21.90	1587068
2012-05-18	21.98	22.02	21.66	21.74	1448018
2012-05-21	21.74	21.84	21.59	21.82	990672
2012-05-22	21.88	22.10	21.87	22.07	1109994
2012-05-23	21.95	22.03	21.70	21.83	1503852
2012-05-24	21.85	22.02	21.75	21.97	711426
2012-05-25	21.94	22.09	21.94	22.02	477932
2012-05-29	22.06	22.14	21.96	22.05	681090
2012-05-30	21.92	22.11	21.77	21.81	974676
2012-05-31	21.80	22.01	21.79	21.85	1967430
2012-06-01	21.70	21.85	21.58	21.71	1643868
2012-06-04	21.75	21.88	21.68	21.74	1035296
2012-06-05	21.65	22.06	21.64	21.94	1193674
2012-06-06	22.07	22.22	21.90	22.22	1702378
2012-06-07	22.37	22.47	22.31	22.35	1172982
2012-06-08	22.33	22.52	22.24	22.46	590502
2012-06-11	22.55	22.69	22.44	22.46	884338
2012-06-12	22.47	22.56	22.30	22.55	719292
2012-06-13	22.52	22.73	22.44	22.56	706088
2012-06-14	22.55	22.68	22.45	22.56	1029682
2012-06-15	22.62	22.89	22.56	22.75	1263042
2012-06-18	22.75	22.96	22.65	22.91	766402
2012-06-19	22.90	23.00	22.71	22.73	979650
2012-06-20	22.75	22.84	22.47	22.56	901848
2012-06-21	22.55	22.67	22.23	22.32	983270
2012-06-22	22.37	22.53	22.35	22.49	930242
2012-06-25	22.35	22.42	22.20	22.31	539654
2012-06-26	22.31	22.40	22.24	22.31	494390
2012-06-27	22.24	22.58	22.24	22.46	497584
2012-06-28	22.35	22.65	22.25	22.65	843566
2012-06-29	22.82	22.95	22.72	22.79	858628
2012-07-02	22.69	23.13	22.69	23.13	846660
2012-07-03	23.07	23.14	22.92	22.97	637340
2012-07-05	22.89	22.95	22.83	22.83	563144
2012-07-06	22.72	22.81	22.59	22.78	757530
2012-07-09	22.78	22.81	22.59	22.73	532646
2012-07-10	22.81	22.84	22.62	22.70	631450
2012-07-11	22.71	22.84	22.66	22.84	670436
2012-07-12	22.73	22.94	22.67	22.88	570966
2012-07-13	23.22	23.35	22.95	23.33	985954
2012-07-16	23.29	23.35	23.18	23.31	657268
2012-07-17	23.36	23.50	23.25	23.43	1000846
2012-07-18	23.43	23.66	23.37	23.63	949358
2012-07-19	23.64	23.75	23.47	23.62	744082
2012-07-20	23.55	23.83	23.54	23.75	741710
2012-07-23	23.65	23.65	23.43	23.48	550362
2012-07-24	23.48	23.48	22.99	23.22	1030566
2012-07-25	23.24	23.24	22.94	23.10	851012
2012-07-26	23.35	23.54	23.33	23.49	667798
2012-07-27	23.41	23.64	23.35	23.47	959522
2012-07-30	23.42	23.72	23.42	23.63	656926
2012-07-31	23.57	23.69	23.34	23.36	988508
2012-08-01	23.42	23.63	23.14	23.23	1232972
2012-08-02	23.17	23.29	22.97	23.28	1171024
2012-08-03	23.75	23.75	23.12	23.48	1475482
2012-08-06	23.58	23.71	23.33	23.39	583248
2012-08-07	23.47	23.57	23.12	23.13	1239152
2012-08-08	23.12	23.20	23.05	23.09	949766
2012-08-09	23.13	23.22	22.95	22.98	657786
2012-08-10	23.02	23.09	22.93	23.04	574446
2012-08-13	22.99	23.05	22.90	22.97	939422
2012-08-14	23.02	23.18	23.00	23.09	1153204
2012-08-15	23.10	23.23	23.02	23.14	1167720
2012-08-16	23.13	23.22	22.98	23.03	644102
2012-08-17	23.02	23.13	22.96	23.00	430166
2012-08-20	22.93	22.97	22.82	22.89	524010
2012-08-21	22.89	22.95	22.73	22.80	905338
2012-08-22	22.79	22.83	22.60	22.67	537412
2012-08-23	22.69	22.69	22.26	22.31	870748
2012-08-24	22.30	22.37	22.24	22.32	675466
2012-08-27	22.36	22.43	22.32	22.34	693342
2012-08-28	22.37	22.40	22.22	22.26	634510
2012-08-29	22.29	22.34	22.18	22.21	580050
2012-08-30	22.10	22.16	22.04	22.13	596062
2012-08-31	22.26	22.26	22.04	22.04	1301416
2012-09-04	22.02	22.23	22.01	22.21	1341452
2012-09-05	22.14	22.28	22.14	22.18	1225598
2012-09-06	22.31	22.67	22.26	22.67	1276128
2012-09-07	22.66	22.69	22.39	22.40	598756
2012-09-10	22.43	22.44	22.30	22.38	632070
2012-09-11	22.41	22.45	22.29	22.32	625984
2012-09-12	22.30	22.34	22.08	22.13	461890
2012-09-13	22.12	22.34	22.08	22.32	544960
2012-09-14	22.29	22.33	22.10	22.10	690716
2012-09-17	22.09	22.16	21.89	21.90	1480916
2012-09-18	21.91	21.92	21.79	21.85	866378
2012-09-19	21.94	21.99	21.81	21.85	641888
2012-09-20	21.84	21.88	21.78	21.79	706120
2012-09-21	21.81	21.84	21.57	21.59	1786864
2012-09-24	21.64	21.90	21.64	21.89	992856
2012-09-25	21.92	22.01	21.82	21.83	1058250
2012-09-26	21.87	22.12	21.85	21.93	856798
2012-09-27	21.96	21.97	21.58	21.62	1063184
2012-09-28	21.54	21.76	21.48	21.70	961862
2012-10-01	21.70	21.78	21.53	21.60	1246768
2012-10-02	21.67	21.78	21.66	21.75	742968
2012-10-03	21.79	22.09	21.75	22.09	1516400
2012-10-04	22.18	22.26	22.13	22.26	831862
2012-10-05	22.26	22.39	22.01	22.08	1174144
2012-10-08	22.05	22.24	22.00	22.21	850376
2012-10-09	22.16	22.33	22.15	22.24	913104
2012-10-10	22.27	22.33	22.04	22.09	547918
2012-10-11	22.16	22.31	22.06	22.20	578990
2012-10-12	22.26	22.30	22.04	22.06	574156
2012-10-15	22.09	22.33	21.95	22.28	811834
2012-10-16	22.32	22.43	22.24	22.30	528532
2012-10-17	22.30	22.62	22.30	22.62	971516
2012-10-18	22.62	22.73	22.58	22.65	463132
2012-10-19	22.78	22.83	22.52	22.59	838902
2012-10-22	22.55	22.59	22.35	22.46	557988
2012-10-23	22.35	22.51	22.04	22.33	929010
2012-10-24	22.38	22.38	22.15	22.17	828036
2012-10-25	22.27	22.35	22.08	22.25	471398
2012-10-26	22.30	22.30	22.15	22.25	407710
2012-10-31	22.16	22.36	22.01	22.35	966206
2012-11-01	22.36	22.49	22.16	22.42	1361834
2012-11-02	22.54	22.54	22.02	22.03	1656030
2012-11-05	22.02	22.04	21.74	21.75	780156
2012-11-06	21.77	21.96	21.71	21.92	667816