RNR Historical Prices

Summary

Key Stock Metrics

208.98

(July 5, 2024)

52-Week Low

300.00

(November 7, 2024)

52-Week High

300.00

(November 7, 2024)

All-Time High

254.89

(January 24, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1995-07-27	7.08	7.17	6.91	7.17	7675368
1995-07-28	7.04	7.50	7.04	7.46	1039602
1995-07-31	7.37	7.67	7.37	7.62	675966
1995-08-01	7.67	7.67	7.42	7.46	1103508
1995-08-02	7.46	7.58	7.42	7.46	901290
1995-08-03	7.42	7.50	7.42	7.44	145815
1995-08-04	7.42	7.62	7.42	7.54	226521
1995-08-07	7.67	7.75	7.54	7.75	251724
1995-08-08	7.75	7.75	7.67	7.75	465945
1995-08-09	7.67	7.75	7.67	7.71	289227
1995-08-10	7.67	7.71	7.58	7.67	96009
1995-08-11	7.58	7.62	7.54	7.54	45603
1995-08-14	7.54	7.54	7.42	7.42	242124
1995-08-15	7.42	7.50	7.42	7.46	113709
1995-08-16	7.42	7.46	7.33	7.42	201618
1995-08-17	7.33	7.58	7.33	7.54	150915
1995-08-18	7.67	7.87	7.62	7.87	122112
1995-08-21	7.87	8.12	7.75	8.12	208821
1995-08-22	8.04	8.25	8.04	8.25	366336
1995-08-23	8.42	8.46	8.17	8.17	676566
1995-08-24	8.12	8.21	7.90	7.92	255324
1995-08-25	8.00	8.08	7.92	8.04	95709
1995-08-28	8.12	8.12	7.96	8.02	220521
1995-08-29	8.04	8.12	8.04	8.08	274227
1995-08-30	8.12	8.17	8.04	8.08	146115
1995-08-31	8.17	8.17	8.08	8.17	18000
1995-09-01	8.17	8.17	8.08	8.17	19500
1995-09-05	8.17	8.25	8.08	8.25	77706
1995-09-06	8.29	8.33	8.21	8.29	288327
1995-09-07	8.17	8.29	8.17	8.21	88209
1995-09-08	8.21	8.21	8.21	8.21	600
1995-09-11	8.29	8.29	8.17	8.29	46203
1995-09-12	8.29	8.29	8.17	8.27	108609
1995-09-13	8.29	8.33	8.21	8.33	24600
1995-09-14	8.21	8.33	8.21	8.21	129612
1995-09-15	8.21	8.33	8.21	8.21	49503
1995-09-18	8.25	8.25	8.12	8.12	135912
1995-09-19	8.12	8.17	8.12	8.17	96909
1995-09-20	8.12	8.17	8.12	8.17	151815
1995-09-21	8.17	8.17	8.12	8.12	271227
1995-09-22	8.17	8.21	8.12	8.21	36903
1995-09-25	8.12	8.29	8.12	8.29	105609
1995-09-26	8.21	8.29	8.21	8.29	78006
1995-09-27	8.21	8.25	8.08	8.21	191418
1995-09-28	8.12	8.21	8.04	8.21	136212
1995-09-29	8.08	8.21	8.04	8.12	53703
1995-10-02	8.00	8.04	8.00	8.04	85509
1995-10-03	7.96	7.96	7.71	7.71	422442
1995-10-04	7.71	7.83	7.71	7.71	540054
1995-10-05	7.83	7.83	7.67	7.67	357936
1995-10-06	7.67	7.79	7.67	7.67	44403
1995-10-09	7.71	7.83	7.71	7.83	6900
1995-10-10	7.71	7.79	7.62	7.75	559854
1995-10-11	7.75	7.83	7.75	7.83	21900
1995-10-12	7.92	7.96	7.87	7.92	41403
1995-10-13	7.96	8.25	7.96	8.25	33603
1995-10-16	8.29	8.46	8.29	8.29	99309
1995-10-17	8.46	8.58	8.46	8.58	57606
1995-10-18	8.62	8.62	8.54	8.62	229521
1995-10-19	8.62	8.67	8.54	8.67	57606
1995-10-20	8.67	8.67	8.58	8.67	39303
1995-10-23	8.54	8.67	8.46	8.46	122412
1995-10-24	8.67	9.42	8.62	9.29	749775
1995-10-25	9.37	9.37	9.25	9.29	336033
1995-10-26	9.21	9.21	8.96	9.00	156015
1995-10-27	9.00	9.17	9.00	9.10	54303
1995-10-30	9.17	9.17	9.04	9.12	69606
1995-10-31	9.21	9.21	9.04	9.04	63006
1995-11-01	9.08	9.08	8.96	8.96	91509
1995-11-02	9.08	9.08	8.96	8.96	24000
1995-11-03	9.08	9.08	8.92	8.92	36603
1995-11-06	8.92	9.00	8.83	8.83	55506
1995-11-07	8.62	8.75	8.62	8.75	51303
1995-11-08	8.79	8.79	8.75	8.79	9900
1995-11-09	8.79	8.79	8.71	8.79	20700
1995-11-10	8.79	8.79	8.67	8.79	107109
1995-11-13	8.79	8.79	8.62	8.64	17100
1995-11-14	8.79	8.79	8.58	8.67	249024
1995-11-15	8.67	8.67	8.67	8.67	600
1995-11-16	8.67	8.67	8.54	8.54	261924
1995-11-17	8.62	8.67	8.54	8.58	139212
1995-11-20	8.56	8.67	8.54	8.67	101109
1995-11-21	8.67	8.75	8.58	8.75	208521
1995-11-22	8.75	8.79	8.71	8.71	68706
1995-11-24	8.71	8.83	8.71	8.83	46803
1995-11-27	8.83	8.92	8.75	8.92	42303
1995-11-28	8.92	8.92	8.75	8.92	47403
1995-11-29	9.04	9.17	9.00	9.17	47103
1995-11-30	9.17	9.17	9.00	9.17	36303
1995-12-01	9.25	9.25	9.08	9.25	37503
1995-12-04	9.25	9.37	9.08	9.37	44103
1995-12-05	9.37	9.46	9.25	9.33	96009
1995-12-06	9.46	9.62	9.33	9.62	213921
1995-12-07	9.62	9.87	9.58	9.79	71406
1995-12-08	9.67	10.04	9.67	10.00	99009
1995-12-11	10.04	10.29	10.04	10.17	160515
1995-12-12	10.29	11.04	10.29	10.96	295830
1995-12-13	10.96	10.96	10.67	10.75	295530
1995-12-14	10.75	10.75	10.50	10.54	226821
1995-12-15	10.50	10.62	10.33	10.37	130212
1995-12-18	10.44	10.44	10.25	10.25	34803
1995-12-19	10.17	10.21	10.08	10.08	242724
1995-12-20	10.17	10.17	9.89	9.96	25503
1995-12-21	9.87	9.96	9.75	9.75	64206
1995-12-22	9.75	9.83	9.75	9.75	410439
1995-12-26	9.75	9.92	9.75	9.83	188718
1995-12-27	9.83	9.92	9.83	9.92	36903
1995-12-28	9.87	10.04	9.87	10.00	209121
1995-12-29	10.12	10.12	10.12	10.12	4200
1996-01-02	9.96	10.33	9.96	10.33	19500
1996-01-03	10.37	10.37	10.25	10.37	16800
1996-01-04	10.37	10.37	10.25	10.27	11100
1996-01-05	10.33	10.37	10.29	10.37	71406
1996-01-08	10.29	10.29	10.29	10.29	600
1996-01-09	10.29	10.29	10.25	10.29	12000
1996-01-10	10.21	10.25	10.21	10.21	31203
1996-01-11	10.29	10.29	10.17	10.21	54003
1996-01-12	10.14	10.17	10.08	10.08	41403
1996-01-15	10.08	10.08	10.08	10.08	4200
1996-01-16	10.33	10.50	10.33	10.50	78606
1996-01-17	10.33	10.62	10.33	10.50	58806
1996-01-18	10.62	10.62	10.42	10.54	12600
1996-01-19	10.54	10.54	10.42	10.42	58806
1996-01-22	10.58	10.58	10.58	10.58	1200
1996-01-23	10.46	10.58	10.42	10.58	29403
1996-01-24	10.42	10.50	10.33	10.33	66006
1996-01-25	10.42	10.42	10.25	10.25	33903
1996-01-26	10.25	10.29	10.08	10.08	46803
1996-01-29	10.21	10.21	9.96	10.00	45003
1996-01-30	9.83	10.00	9.83	10.00	76506
1996-01-31	10.00	10.00	10.00	10.00	12000
1996-02-01	10.00	10.00	9.83	9.83	48903
1996-02-02	10.00	10.00	9.83	9.83	58806
1996-02-05	9.83	10.00	9.83	9.96	28203
1996-02-06	9.83	10.00	9.83	9.83	61806
1996-02-07	10.00	10.00	9.83	9.83	52503
1996-02-08	9.83	9.92	9.75	9.92	24300
1996-02-09	9.92	9.92	9.83	9.83	220521
1996-02-12	9.83	9.92	9.75	9.75	90609
1996-02-13	9.75	9.92	9.75	9.75	42303
1996-02-14	9.92	9.92	9.75	9.75	7500
1996-02-15	9.75	9.79	9.75	9.75	9300
1996-02-16	9.75	9.83	9.75	9.77	122112
1996-02-20	9.92	9.92	9.92	9.92	5700
1996-02-21	9.92	9.92	9.79	9.79	15900
1996-02-22	9.75	9.75	9.75	9.75	9600
1996-02-23	9.75	9.92	9.75	9.83	10800
1996-02-26	9.67	9.67	9.67	9.67	3300
1996-02-27	9.58	9.58	9.25	9.33	78306
1996-02-28	9.33	9.37	9.21	9.25	6613260
1996-02-29	9.29	9.50	9.25	9.33	614160
1996-03-01	9.29	9.46	9.29	9.29	325833
1996-03-04	9.46	9.46	9.29	9.29	417942
1996-03-05	9.37	9.37	9.29	9.37	592857
1996-03-06	9.37	9.37	9.29	9.29	294327
1996-03-07	9.29	9.37	9.29	9.29	114009
1996-03-08	9.21	9.33	8.96	8.96	282927
1996-03-11	9.12	9.12	8.96	9.12	239424
1996-03-12	9.12	9.12	8.96	8.96	68406
1996-03-13	8.92	9.08	8.92	8.96	93609
1996-03-14	8.96	9.21	8.96	9.17	110709
1996-03-15	9.25	9.29	9.12	9.19	52203
1996-03-18	9.12	9.42	9.12	9.37	100509
1996-03-19	9.50	9.50	9.25	9.42	174315
1996-03-20	9.42	9.42	9.25	9.25	34203
1996-03-21	9.25	9.42	9.25	9.42	35103
1996-03-22	9.25	9.42	9.25	9.25	52503
1996-03-25	9.25	9.42	9.25	9.25	42303
1996-03-26	9.25	9.42	9.25	9.25	129012
1996-03-27	9.25	9.37	9.25	9.25	20400
1996-03-28	9.21	9.33	9.17	9.17	182118
1996-03-29	9.17	9.33	9.17	9.17	94209
1996-04-01	9.17	9.33	9.17	9.17	106809
1996-04-02	9.17	9.33	9.17	9.25	129912
1996-04-03	9.33	9.50	9.25	9.42	160215
1996-04-04	9.33	9.50	9.33	9.50	68706
1996-04-08	9.42	9.42	9.25	9.25	62406
1996-04-09	9.25	9.42	9.25	9.42	90909
1996-04-10	9.25	9.42	9.25	9.25	420042
1996-04-11	9.25	9.42	9.25	9.25	66006
1996-04-12	9.33	9.42	9.25	9.25	235524
1996-04-15	9.42	9.42	9.25	9.25	38703
1996-04-16	9.42	9.42	9.25	9.25	311730
1996-04-17	9.25	9.42	9.25	9.25	110709
1996-04-18	9.42	9.42	9.17	9.25	252924
1996-04-19	9.33	9.33	9.25	9.25	27903
1996-04-22	9.25	9.33	9.17	9.25	77406
1996-04-23	9.17	9.33	9.17	9.17	122112
1996-04-24	9.17	9.25	8.96	8.96	150915
1996-04-25	9.00	9.12	8.96	9.12	42603
1996-04-26	8.96	9.12	8.96	9.12	117912
1996-04-29	9.12	9.17	9.00	9.12	191118
1996-04-30	9.25	9.25	9.08	9.08	110109
1996-05-01	9.17	9.17	9.08	9.17	38703
1996-05-02	9.21	9.21	9.08	9.08	85209
1996-05-03	9.08	9.25	9.08	9.08	84906
1996-05-06	9.08	9.25	9.08	9.17	40803
1996-05-07	9.08	9.25	9.08	9.25	82506
1996-05-08	9.21	9.33	9.21	9.29	162915
1996-05-09	9.21	9.37	9.21	9.33	679866
1996-05-10	9.25	9.33	9.25	9.25	81606
1996-05-13	9.37	9.37	9.25	9.25	39603
1996-05-14	9.25	9.37	9.25	9.25	118812
1996-05-15	9.25	9.35	9.25	9.33	18600
1996-05-16	9.25	9.37	9.25	9.29	153015
1996-05-17	9.29	9.42	9.29	9.37	62106
1996-05-20	9.42	9.46	9.33	9.37	187518
1996-05-21	9.42	9.46	9.29	9.46	956796
1996-05-22	9.46	9.46	9.33	9.33	65406
1996-05-23	9.33	9.37	9.33	9.37	34803
1996-05-24	9.46	9.46	9.33	9.33	10800
1996-05-28	9.46	9.46	9.33	9.33	66306
1996-05-29	9.33	9.46	9.33	9.33	258924
1996-05-30	9.46	9.50	9.33	9.50	66606
1996-05-31	9.46	9.58	9.46	9.58	37803
1996-06-03	9.46	9.54	9.46	9.50	79806
1996-06-04	9.58	9.58	9.46	9.50	54303
1996-06-05	9.58	9.96	9.58	9.83	321630
1996-06-06	9.83	9.96	9.79	9.87	142512
1996-06-07	9.79	9.96	9.79	9.83	189918
1996-06-10	9.79	9.96	9.79	9.79	36303
1996-06-11	9.79	9.87	9.79	9.83	41403
1996-06-12	9.87	9.92	9.79	9.83	94209
1996-06-13	9.96	9.96	9.83	9.83	34203
1996-06-14	9.83	9.96	9.83	9.96	11400
1996-06-17	9.83	10.00	9.83	10.00	38103
1996-06-18	10.04	10.21	10.04	10.12	25203
1996-06-19	10.04	10.04	10.04	10.04	5100
1996-06-20	10.04	10.21	10.04	10.21	30603
1996-06-21	10.04	10.29	10.04	10.17	58806
1996-06-24	10.17	10.42	10.17	10.33	39303
1996-06-25	10.29	10.42	10.29	10.29	26103
1996-06-26	10.29	10.33	10.29	10.29	35103
1996-06-27	10.29	10.37	10.25	10.25	200418
1996-06-28	10.25	10.37	10.25	10.25	45903
1996-07-01	10.25	10.42	10.25	10.29	210621
1996-07-02	10.46	10.46	10.29	10.29	94509
1996-07-03	10.46	10.46	10.29	10.29	9900
1996-07-05	10.29	10.29	10.29	10.29	25503
1996-07-08	10.29	10.29	10.17	10.17	59406
1996-07-09	10.17	10.25	10.17	10.17	38703
1996-07-10	10.17	10.17	10.08	10.08	115512
1996-07-11	10.08	10.08	10.08	10.08	40503
1996-07-12	10.08	10.08	10.08	10.08	12900
1996-07-15	10.17	10.17	9.87	9.87	60906
1996-07-16	9.87	10.00	9.83	9.83	64806
1996-07-17	10.04	10.04	9.87	9.96	24600
1996-07-18	10.04	10.04	9.87	9.87	4500
1996-07-19	9.87	9.87	9.75	9.75	90609
1996-07-22	9.92	9.92	9.75	9.75	3600
1996-07-23	9.83	9.92	9.75	9.83	72606
1996-07-24	9.83	9.87	9.83	9.87	36003
1996-07-25	9.83	9.83	9.83	9.83	1500
1996-07-26	9.83	9.92	9.83	9.92	28503
1996-07-29	9.92	9.92	9.87	9.87	2400
1996-07-30	9.87	9.87	9.79	9.83	54903
1996-07-31	9.83	9.83	9.79	9.79	57306
1996-08-01	9.83	9.83	9.83	9.83	2400
1996-08-02	9.83	9.83	9.79	9.79	158715
1996-08-05	9.79	9.83	9.79	9.83	34503
1996-08-06	9.79	9.83	9.79	9.79	38103
1996-08-07	9.79	9.79	9.79	9.79	62706
1996-08-08	9.75	9.79	9.75	9.75	36003
1996-08-09	9.75	9.79	9.75	9.79	5400
1996-08-12	9.79	9.79	9.75	9.75	5100
1996-08-13	9.79	9.79	9.75	9.79	17100
1996-08-14	9.79	9.79	9.75	9.79	63906
1996-08-15	9.79	9.79	9.75	9.79	31803
1996-08-19	9.71	9.71	9.67	9.71	15600
1996-08-20	9.71	9.71	9.67	9.71	5400
1996-08-21	9.67	9.67	9.67	9.67	4200
1996-08-22	9.71	9.75	9.67	9.71	15900
1996-08-23	9.67	9.71	9.67	9.67	7800
1996-08-26	9.67	9.87	9.67	9.83	32403
1996-08-27	9.87	9.87	9.75	9.83	87909
1996-08-28	9.83	9.87	9.79	9.83	54003
1996-08-29	9.87	9.92	9.87	9.87	19800
1996-08-30	9.92	9.92	9.87	9.92	79206
1996-09-03	9.96	9.96	9.83	9.83	24900
1996-09-05	9.83	9.83	9.83	9.83	6000
1996-09-06	9.83	9.87	9.83	9.83	35103
1996-09-09	9.79	9.79	9.75	9.79	8100
1996-09-10	9.75	9.75	9.75	9.75	7200
1996-09-11	9.79	9.79	9.75	9.75	18000
1996-09-12	9.75	9.75	9.58	9.58	54603
1996-09-13	9.54	9.54	9.50	9.50	167715
1996-09-16	9.46	9.50	9.25	9.25	35703
1996-09-17	9.00	9.12	9.00	9.08	321930
1996-09-18	9.17	9.21	9.17	9.17	17400
1996-09-19	9.17	9.21	8.96	8.96	46503
1996-09-20	9.00	9.04	9.00	9.00	81906
1996-09-23	9.04	9.04	8.92	8.92	96309
1996-09-24	8.96	9.12	8.96	9.04	150615
1996-09-25	9.04	9.12	9.04	9.12	6300
1996-09-26	9.17	9.17	9.04	9.04	28803
1996-09-27	9.08	9.33	9.04	9.33	40503
1996-09-30	9.29	9.37	9.29	9.33	29703
1996-10-01	9.33	9.33	9.33	9.33	24900
1996-10-02	9.42	9.46	9.37	9.37	68706
1996-10-03	9.42	9.42	9.33	9.33	39303
1996-10-04	9.33	9.33	9.33	9.33	141612
1996-10-07	9.33	9.33	9.25	9.29	233121
1996-10-08	9.33	9.33	9.29	9.33	92709
1996-10-09	9.37	9.42	9.37	9.42	13200
1996-10-10	9.42	9.75	9.37	9.75	26103
1996-10-11	9.87	10.00	9.87	9.96	38403
1996-10-14	9.96	10.00	9.96	10.00	21000
1996-10-15	9.96	10.00	9.96	10.00	4800
1996-10-16	10.00	10.12	10.00	10.12	8700
1996-10-17	10.17	10.17	10.17	10.17	2700
1996-10-18	10.12	10.17	10.08	10.17	12000
1996-10-21	10.21	10.29	10.21	10.21	17400
1996-10-22	10.21	10.21	9.96	9.96	78006
1996-10-23	9.96	9.96	9.87	9.87	31203
1996-10-24	9.79	9.92	9.75	9.75	72006
1996-10-25	9.79	9.83	9.79	9.79	24600
1996-10-28	9.83	9.83	9.75	9.75	23400
1996-10-29	9.50	9.62	9.50	9.62	67506
1996-10-30	9.67	9.67	9.62	9.67	79206
1996-10-31	9.71	9.75	9.67	9.71	25803
1996-11-01	9.75	9.87	9.75	9.87	22500
1996-11-04	9.87	9.96	9.87	9.92	29703
1996-11-05	9.96	9.96	9.92	9.92	4800
1996-11-06	9.96	10.04	9.96	10.04	6900
1996-11-07	10.08	10.08	10.08	10.08	6300
1996-11-08	10.12	10.21	10.08	10.21	25203
1996-11-11	10.21	10.44	10.21	10.44	42303
1996-11-12	10.37	10.42	10.37	10.42	10800
1996-11-13	10.46	10.46	10.42	10.42	51003
1996-11-14	10.46	10.54	10.42	10.50	12300
1996-11-18	10.46	10.46	10.42	10.42	4800
1996-11-19	10.42	10.67	10.42	10.62	23700
1996-11-20	10.58	10.58	10.58	10.58	1500
1996-11-21	10.62	10.62	10.50	10.50	62106
1996-11-22	10.50	10.71	10.50	10.71	39903
1996-11-25	10.79	11.12	10.79	11.12	25203
1996-11-26	11.08	11.37	11.08	11.37	13800
1996-11-27	11.46	12.00	11.46	12.00	33903
1996-11-29	12.00	12.00	11.83	11.83	33303
1996-12-02	11.71	11.71	11.58	11.58	16800
1996-12-03	11.50	11.50	11.12	11.12	34503
1996-12-04	11.08	11.08	10.96	11.00	9600
1996-12-05	10.96	10.96	10.92	10.96	8400
1996-12-06	10.92	10.92	10.58	10.67	112209
1996-12-09	10.62	10.83	10.62	10.83	25203
1996-12-10	10.87	10.87	10.87	10.87	3900
1996-12-11	10.92	10.92	10.83	10.83	23100
1996-12-12	10.83	10.83	10.79	10.79	2100
1996-12-13	10.83	10.92	10.83	10.92	94509
1996-12-16	11.08	11.12	11.04	11.04	24600
1996-12-17	11.08	11.08	10.96	10.96	8700
1996-12-18	11.00	11.04	11.00	11.00	2100
1996-12-19	11.00	11.00	10.96	11.00	66606
1996-12-20	11.00	11.08	11.00	11.04	27003
1996-12-23	11.00	11.08	10.96	11.00	44403
1996-12-24	11.00	11.00	11.00	11.00	105009
1996-12-26	11.00	11.04	11.00	11.04	5700
1996-12-27	11.00	11.04	10.96	10.96	87309
1996-12-30	11.00	11.04	10.96	11.00	12000
1996-12-31	11.00	11.04	11.00	11.00	41103
1997-01-02	11.00	11.04	10.96	10.96	47403
1997-01-03	11.00	11.00	10.83	10.87	41103
1997-01-06	10.92	10.92	10.92	10.92	20100
1997-01-07	10.96	11.04	10.96	11.00	26103
1997-01-08	11.04	11.04	10.92	10.96	221421
1997-01-09	10.96	10.96	10.92	10.92	105909
1997-01-10	10.87	10.92	10.87	10.92	77706
1997-01-13	10.87	10.87	10.87	10.87	19800
1997-01-14	10.87	10.92	10.87	10.87	52803
1997-01-15	10.87	10.87	10.83	10.87	690369
1997-01-16	10.87	10.87	10.83	10.87	70206
1997-01-17	10.87	11.00	10.87	11.00	51003
1997-01-20	11.17	11.37	11.17	11.37	98109
1997-01-21	11.37	11.46	11.37	11.42	297930
1997-01-22	11.46	11.46	11.42	11.46	246024
1997-01-23	11.42	11.42	11.33	11.37	38703
1997-01-24	11.33	11.37	11.33	11.33	21000
1997-01-27	11.37	11.42	11.37	11.37	9000
1997-01-28	11.42	11.42	11.33	11.33	83706
1997-01-29	11.37	11.37	11.17	11.33	54003
1997-01-30	11.37	12.00	11.37	11.92	167415
1997-01-31	12.00	12.71	11.96	12.50	150015
1997-02-03	12.58	13.00	12.58	13.00	164415
1997-02-04	13.12	13.42	13.12	13.17	112509
1997-02-05	13.12	13.12	12.92	12.92	56106
1997-02-06	12.96	13.00	12.46	12.46	133212
1997-02-07	12.54	12.92	12.50	12.67	62106
1997-02-10	12.67	12.71	12.62	12.71	66906
1997-02-11	12.75	13.00	12.75	12.83	115212
1997-02-12	12.83	12.96	12.67	12.79	94809
1997-02-13	12.83	12.92	12.79	12.83	123012
1997-02-14	12.79	12.87	12.62	12.62	40203
1997-02-18	12.71	12.71	12.62	12.67	50703
1997-02-19	12.67	12.67	12.46	12.46	108009
1997-02-20	12.50	12.50	12.42	12.46	100209
1997-02-21	12.42	12.42	12.33	12.33	80106
1997-02-24	12.33	12.37	12.21	12.25	84906
1997-02-25	12.29	12.33	12.12	12.25	48003
1997-02-26	12.21	12.21	12.00	12.17	59106
1997-02-27	12.17	12.25	12.12	12.25	30303
1997-02-28	12.21	12.62	12.21	12.58	166815
1997-03-03	12.50	12.50	12.08	12.25	104109
1997-03-04	12.33	12.46	12.33	12.37	25503
1997-03-05	12.46	12.62	12.42	12.58	58806
1997-03-06	12.62	12.67	12.54	12.58	24600
1997-03-07	12.58	12.75	12.58	12.75	34503
1997-03-10	12.79	12.96	12.79	12.83	77106
1997-03-11	12.92	13.25	12.92	13.17	67506
1997-03-12	13.25	13.33	13.25	13.33	36903
1997-03-13	13.33	13.75	13.29	13.29	48603
1997-03-14	13.33	13.33	13.29	13.33	30003
1997-03-17	13.29	13.33	13.21	13.33	177018
1997-03-18	13.29	13.29	13.21	13.21	7200
1997-03-19	13.17	13.17	12.92	12.92	24000
1997-03-20	12.92	12.92	12.75	12.75	26403
1997-03-21	12.75	12.79	12.75	12.75	11700
1997-03-24	12.75	12.79	12.67	12.67	25203
1997-03-25	12.71	12.71	12.58	12.58	15000
1997-03-26	12.67	12.67	12.21	12.46	96609
1997-03-27	12.42	12.42	12.33	12.37	57006
1997-03-31	12.33	12.33	12.29	12.33	95109
1997-04-01	12.29	12.33	12.21	12.21	13500
1997-04-02	12.17	12.21	12.12	12.17	109209
1997-04-03	12.17	12.25	12.08	12.08	22800
1997-04-04	12.04	12.04	11.79	11.79	19500
1997-04-07	11.83	11.83	11.54	11.54	12000
1997-04-08	11.58	11.58	11.37	11.37	46503
1997-04-09	11.42	11.46	11.42	11.46	9000
1997-04-10	11.50	11.58	11.46	11.50	31803
1997-04-11	11.54	11.58	11.54	11.58	22800
1997-04-14	11.58	11.67	11.58	11.67	13800
1997-04-15	11.71	11.75	11.67	11.71	20100
1997-04-16	11.71	11.71	11.71	11.71	18900
1997-04-17	11.71	11.75	11.71	11.75	15600
1997-04-18	11.83	11.87	11.83	11.87	17100
1997-04-21	11.87	12.08	11.87	12.08	21300
1997-04-22	12.04	12.37	12.04	12.29	252624
1997-04-23	12.33	12.33	12.25	12.29	15600
1997-04-24	12.29	12.29	12.29	12.29	4200
1997-04-25	12.29	12.29	12.29	12.29	900
1997-04-28	12.29	12.33	12.29	12.33	15300
1997-04-29	12.42	12.42	12.25	12.25	10200
1997-04-30	12.29	12.33	12.29	12.33	20100
1997-05-01	12.37	12.37	12.33	12.33	9600
1997-05-02	12.33	12.37	12.12	12.12	25803
1997-05-05	12.21	12.25	12.17	12.25	35703
1997-05-06	12.25	12.25	12.25	12.25	18000
1997-05-07	12.21	12.33	12.21	12.33	7800
1997-05-08	12.37	12.58	12.37	12.54	45903
1997-05-09	12.62	12.62	12.54	12.62	15900
1997-05-12	12.58	12.79	12.54	12.79	15000
1997-05-13	12.79	12.79	12.75	12.79	13200
1997-05-14	12.83	13.04	12.79	13.04	23100
1997-05-15	13.08	13.12	13.00	13.00	13800
1997-05-16	13.00	13.29	13.00	13.21	39003
1997-05-19	13.25	13.25	13.17	13.21	18300
1997-05-20	13.08	13.08	12.83	12.83	19500
1997-05-21	12.87	12.92	12.83	12.83	18300
1997-05-22	12.87	12.87	12.79	12.79	6900
1997-05-23	12.75	12.75	12.71	12.71	2400
1997-05-27	12.67	12.67	12.54	12.54	13800
1997-05-28	12.54	12.54	12.46	12.46	17400
1997-05-29	12.54	12.54	12.46	12.50	13800
1997-05-30	12.46	12.46	12.37	12.37	9600
1997-06-02	12.37	12.42	12.37	12.42	1500
1997-06-03	12.37	12.67	12.37	12.67	74406
1997-06-04	12.71	12.71	12.67	12.67	17400
1997-06-05	12.71	12.71	12.71	12.71	600
1997-06-06	12.71	12.71	12.67	12.67	60006
1997-06-09	12.71	12.71	12.71	12.71	28503
1997-06-10	12.71	12.71	12.62	12.71	13200
1997-06-11	12.67	12.67	12.62	12.62	4800
1997-06-12	12.54	12.58	12.54	12.54	27303
1997-06-13	12.50	12.79	12.50	12.79	97209
1997-06-16	12.83	12.83	12.75	12.79	19800
1997-06-17	12.79	12.87	12.79	12.87	52203
1997-06-18	12.92	12.92	12.79	12.83	19800
1997-06-19	12.83	12.83	12.79	12.83	12600
1997-06-20	12.83	12.87	12.79	12.87	21600
1997-06-23	12.96	13.25	12.96	13.12	78606
1997-06-24	12.87	12.87	12.67	12.73	3558354
1997-06-25	12.71	12.73	12.62	12.71	1218120
1997-06-26	12.69	12.69	12.62	12.64	369936
1997-06-27	12.64	12.67	12.62	12.67	150915
1997-06-30	12.62	12.71	12.62	12.71	114309
1997-07-01	12.67	12.69	12.62	12.62	149115
1997-07-02	12.64	12.75	12.62	12.71	129912
1997-07-03	12.87	12.87	12.71	12.87	209421
1997-07-07	12.87	13.08	12.87	13.08	249924
1997-07-08	13.12	13.39	13.08	13.33	363636
1997-07-09	13.33	13.42	13.33	13.33	189918
1997-07-10	13.29	13.87	13.29	13.71	272727
1997-07-11	13.71	13.71	13.52	13.64	147915
1997-07-14	13.67	13.73	13.58	13.60	161415
1997-07-15	13.56	13.58	13.48	13.48	69306
1997-07-16	13.48	13.73	13.48	13.69	94809
1997-07-17	13.67	13.71	13.48	13.56	58806
1997-07-18	13.56	13.87	13.54	13.71	132612
1997-07-21	13.64	13.64	13.42	13.50	137412
1997-07-22	13.48	13.87	13.48	13.87	70206
1997-07-23	13.85	13.87	13.77	13.87	139212
1997-07-24	13.85	14.39	13.85	14.33	82206
1997-07-25	14.33	14.50	14.31	14.50	60606
1997-07-28	14.44	14.50	14.37	14.42	151815
1997-07-29	14.46	14.46	14.14	14.19	106209
1997-07-30	14.21	14.33	14.12	14.29	86109
1997-07-31	14.29	14.42	14.29	14.42	65706
1997-08-01	14.39	14.50	14.35	14.42	24000
1997-08-04	14.58	14.60	14.54	14.60	54003
1997-08-05	14.64	14.67	14.35	14.62	96309
1997-08-06	14.62	15.37	14.54	15.29	83706
1997-08-07	15.29	15.37	15.29	15.29	41703
1997-08-08	15.17	15.17	14.31	14.56	116112
1997-08-11	14.56	15.23	14.56	14.67	43503
1997-08-12	14.69	15.00	14.69	14.89	102909
1997-08-13	14.96	14.98	14.83	14.85	62106
1997-08-14	14.85	14.87	14.85	14.87	20100
1997-08-15	14.83	14.92	14.83	14.89	10800
1997-08-18	14.79	14.87	14.79	14.83	56106
1997-08-19	14.83	14.83	14.77	14.77	36603
1997-08-20	14.77	14.79	14.75	14.75	19200
1997-08-21	14.71	14.77	14.71	14.75	18600
1997-08-22	14.67	14.67	14.54	14.58	40803
1997-08-25	14.58	14.71	14.54	14.54	69906
1997-08-26	14.58	14.67	14.58	14.62	63006
1997-08-27	14.52	14.52	14.21	14.35	157515
1997-08-28	14.33	14.42	14.29	14.39	64806
1997-08-29	14.35	14.35	14.08	14.17	158415
1997-09-02	14.00	14.12	13.92	14.12	134712
1997-09-03	14.08	14.31	14.08	14.31	41103
1997-09-04	14.39	14.56	14.35	14.50	34503
1997-09-05	14.50	14.52	14.42	14.42	25803
1997-09-08	14.39	14.48	14.39	14.46	9600
1997-09-09	14.46	14.71	14.46	14.67	25203
1997-09-10	14.67	14.75	14.67	14.75	78906
1997-09-11	14.75	14.75	14.54	14.54	139812
1997-09-12	14.54	14.64	14.54	14.64	21000
1997-09-15	14.64	14.83	14.62	14.77	46203
1997-09-16	14.71	14.81	14.62	14.67	269427
1997-09-17	14.60	14.67	14.60	14.62	21900
1997-09-18	14.62	14.73	14.62	14.67	12300
1997-09-19	14.64	14.67	14.62	14.62	14700
1997-09-22	14.67	14.75	14.56	14.75	33303
1997-09-23	14.81	14.87	14.79	14.83	590457
1997-09-24	14.85	14.85	14.77	14.77	15600
1997-09-25	14.81	14.81	14.64	14.64	21000
1997-09-26	14.56	14.69	14.56	14.64	26103
1997-09-29	14.64	14.69	14.62	14.62	51003
1997-09-30	14.67	14.69	14.64	14.64	134112
1997-10-01	14.69	14.81	14.69	14.77	22200
1997-10-02	14.75	15.04	14.75	14.98	23400
1997-10-03	15.06	15.08	14.92	14.92	21900
1997-10-06	15.00	15.02	14.83	14.83	101709
1997-10-07	14.85	14.87	14.81	14.83	45303
1997-10-08	14.83	14.92	14.81	14.89	384336
1997-10-09	14.87	14.87	14.77	14.83	49203
1997-10-10	14.87	15.04	14.87	15.00	36603
1997-10-13	15.04	15.17	15.02	15.17	87009
1997-10-14	15.14	15.54	15.14	15.50	81306
1997-10-15	15.60	16.21	15.56	16.00	219921
1997-10-16	16.00	16.23	16.00	16.23	24300
1997-10-17	16.21	16.29	16.21	16.25	108609
1997-10-20	16.25	16.67	16.25	16.64	178818
1997-10-21	16.67	16.67	15.67	15.87	199818
1997-10-22	15.89	15.96	15.89	15.96	112509
1997-10-23	15.81	15.81	15.62	15.64	102609
1997-10-24	15.67	15.67	15.54	15.54	16500
1997-10-27	15.54	15.54	14.83	14.83	51303
1997-10-28	14.19	14.29	14.19	14.27	179418
1997-10-29	14.31	14.67	14.31	14.58	96609
1997-10-30	14.60	14.67	14.60	14.60	106809
1997-10-31	14.64	14.64	14.46	14.50	23700
1997-11-03	14.46	14.67	14.42	14.42	110409
1997-11-04	14.46	14.52	14.46	14.50	10800
1997-11-05	14.50	14.58	14.50	14.58	30603
1997-11-06	14.54	14.64	14.54	14.64	24600
1997-11-07	14.60	14.60	14.54	14.54	7500
1997-11-10	14.58	14.67	14.58	14.67	102909
1997-11-11	14.64	14.64	14.54	14.56	33603
1997-11-12	14.48	14.48	14.33	14.33	38703
1997-11-13	14.29	14.29	13.71	13.87	89409
1997-11-14	13.87	14.08	13.87	14.08	21900
1997-11-17	14.08	14.25	14.08	14.21	64806
1997-11-18	14.00	14.12	13.87	14.00	4618062
1997-11-19	13.98	14.00	13.89	14.00	255624
1997-11-20	13.98	14.00	13.92	14.00	254724
1997-11-21	13.98	14.06	13.92	13.92	291027
1997-11-24	13.92	14.00	13.92	13.94	201318
1997-11-25	13.92	14.00	13.87	13.92	356736
1997-11-26	13.96	14.04	13.92	13.98	152715
1997-11-28	13.96	14.00	13.94	13.96	36303
1997-12-01	14.00	14.10	13.98	14.04	251724
1997-12-02	14.12	14.44	14.02	14.39	262824
1997-12-03	14.52	14.56	14.29	14.31	204018
1997-12-04	14.39	14.39	14.19	14.21	88209
1997-12-05	14.12	14.46	14.08	14.29	164715
1997-12-08	14.29	14.33	14.29	14.31	87909
1997-12-09	14.29	14.31	14.08	14.10	91209
1997-12-10	14.08	14.17	13.52	13.52	114909
1997-12-11	13.58	13.58	12.73	13.29	322230
1997-12-12	13.33	13.37	13.23	13.33	202518
1997-12-15	13.33	13.42	13.33	13.37	78906
1997-12-16	13.50	13.79	13.50	13.67	81906
1997-12-17	13.69	13.81	13.67	13.79	20700
1997-12-18	14.04	14.21	14.00	14.19	165915
1997-12-19	14.17	14.19	14.04	14.14	142812
1997-12-22	14.17	14.25	14.14	14.21	96309
1997-12-23	14.23	14.42	14.21	14.33	243624
1997-12-24	14.33	14.33	14.21	14.21	107709
1997-12-26	14.21	14.21	14.08	14.08	11100
1997-12-29	14.04	14.42	14.00	14.39	117612
1997-12-30	14.48	14.67	14.39	14.67	43503
1997-12-31	14.67	14.71	14.67	14.71	38103
1998-01-02	14.67	14.79	14.62	14.75	90909
1998-01-05	14.79	14.85	14.67	14.81	79806
1998-01-06	14.73	14.81	14.58	14.60	63006
1998-01-07	14.56	14.75	14.37	14.37	141312
1998-01-08	14.29	14.37	14.00	14.04	44403
1998-01-09	14.00	14.14	13.87	13.87	80406
1998-01-12	13.71	13.71	13.23	13.37	144912
1998-01-13	13.37	14.17	13.21	14.02	143112
1998-01-14	13.92	13.96	13.83	13.87	38703
1998-01-15	13.79	13.79	13.33	13.33	153915
1998-01-16	13.33	13.83	13.33	13.75	29103
1998-01-20	13.75	14.08	13.75	14.08	86109
1998-01-21	14.08	14.08	13.83	13.85	67506
1998-01-22	13.77	13.77	13.69	13.73	29103
1998-01-23	13.73	13.73	13.58	13.62	177318
1998-01-26	13.77	13.83	13.75	13.79	245424
1998-01-27	13.77	14.08	13.77	14.00	265527
1998-01-28	14.08	14.21	14.00	14.00	62106
1998-01-29	14.00	14.00	13.89	13.94	32103
1998-01-30	13.94	14.02	13.92	13.92	29403
1998-02-02	13.92	14.12	13.92	14.08	117912
1998-02-03	14.00	14.02	13.96	14.00	254424
1998-02-04	14.00	14.00	13.92	13.92	114009
1998-02-05	13.92	14.00	13.92	14.00	174315
1998-02-06	13.96	14.29	13.96	14.19	51903
1998-02-09	14.14	14.58	14.14	14.42	49203
1998-02-10	14.46	14.81	14.44	14.67	53103
1998-02-11	14.75	14.79	14.56	14.56	51603
1998-02-12	14.56	14.60	14.37	14.37	58206
1998-02-13	14.29	14.42	14.25	14.35	29403
1998-02-17	14.37	14.42	14.23	14.42	105609
1998-02-18	14.44	14.46	14.29	14.29	26403
1998-02-19	14.33	14.75	14.25	14.71	43503
1998-02-20	14.75	14.75	14.46	14.46	42903
1998-02-23	14.44	14.56	14.33	14.52	39303
1998-02-24	14.48	14.48	14.31	14.37	22200
1998-02-25	14.46	14.89	14.46	14.77	86109
1998-02-26	14.81	14.96	14.81	14.83	36603
1998-02-27	14.79	14.87	14.46	14.46	108009
1998-03-02	14.42	14.56	14.29	14.29	38703
1998-03-03	14.29	14.37	14.21	14.35	27903
1998-03-04	14.35	14.67	14.35	14.67	31203
1998-03-05	14.67	14.67	14.27	14.29	66306
1998-03-06	14.37	14.67	14.37	14.67	40503
1998-03-09	14.67	15.00	14.67	14.92	33603
1998-03-10	14.89	15.08	14.89	15.02	17100
1998-03-11	15.00	15.12	14.96	15.08	27003
1998-03-12	15.06	15.17	15.06	15.14	18300
1998-03-13	15.14	15.17	14.94	14.96	19500
1998-03-16	15.00	15.67	15.00	15.67	57306
1998-03-17	15.62	15.62	15.29	15.50	113109
1998-03-18	15.50	15.67	15.50	15.58	40803
1998-03-19	15.46	15.58	15.35	15.54	31803
1998-03-20	15.46	15.64	15.29	15.64	26403
1998-03-23	15.67	16.00	15.67	16.00	57006
1998-03-24	16.33	16.33	15.96	15.98	93609
1998-03-25	16.17	16.42	16.17	16.21	150015
1998-03-26	16.29	16.67	16.29	16.60	194418
1998-03-27	16.52	16.83	16.37	16.69	102309
1998-03-30	16.85	16.91	16.58	16.58	224121
1998-03-31	16.58	16.89	16.58	16.67	128412
1998-04-01	16.58	16.62	16.35	16.35	131112
1998-04-02	16.29	16.31	15.64	16.04	107709
1998-04-03	16.12	16.19	15.83	16.19	165615
1998-04-06	16.14	16.37	16.12	16.27	68706
1998-04-07	16.27	16.33	16.19	16.33	24300
1998-04-08	16.27	16.71	16.21	16.48	57006
1998-04-09	16.48	16.58	16.33	16.33	138012
1998-04-13	16.35	16.37	16.19	16.21	91209
1998-04-14	16.23	16.27	16.12	16.27	108909
1998-04-15	16.29	16.50	16.29	16.50	35403
1998-04-16	16.50	16.75	16.44	16.75	144012
1998-04-17	16.71	16.75	16.67	16.69	54303
1998-04-20	16.67	16.67	16.54	16.56	45003
1998-04-21	16.50	16.89	16.48	16.62	155415
1998-04-22	16.67	16.71	16.64	16.69	17100
1998-04-23	16.71	16.81	16.67	16.67	67206
1998-04-24	16.67	16.67	16.50	16.50	80706
1998-04-27	16.46	16.52	15.71	15.87	214521
1998-04-28	15.87	16.02	15.87	15.87	87309
1998-04-29	15.83	15.98	15.83	15.92	112509
1998-04-30	15.92	16.35	15.92	15.92	61806
1998-05-01	15.94	16.08	15.94	16.08	52803
1998-05-04	16.04	16.14	16.04	16.10	29403
1998-05-05	16.10	16.10	15.85	15.85	67806
1998-05-06	15.81	15.92	15.71	15.81	132312
1998-05-07	15.77	15.77	15.54	15.58	39003
1998-05-08	15.60	15.67	15.56	15.62	60006
1998-05-11	15.56	15.56	15.46	15.48	90009
1998-05-12	15.56	15.64	15.52	15.56	39003
1998-05-13	15.54	15.56	15.50	15.56	100509
1998-05-14	15.54	15.79	15.54	15.79	36303
1998-05-15	15.75	15.75	15.52	15.62	50103
1998-05-18	15.50	15.54	15.46	15.46	53103
1998-05-19	15.46	15.71	15.46	15.64	201918
1998-05-20	15.67	15.67	15.48	15.48	7200
1998-05-21	15.48	15.60	15.46	15.46	17100
1998-05-22	15.46	15.48	15.21	15.35	64806
1998-05-26	15.33	15.33	15.21	15.21	36603
1998-05-27	15.08	15.08	14.58	14.67	94809
1998-05-28	14.67	15.31	14.67	15.31	122112
1998-05-29	15.27	15.62	15.27	15.58	55506
1998-06-01	15.58	15.58	15.42	15.42	32103
1998-06-02	15.48	15.48	15.00	15.00	59706
1998-06-03	15.00	15.04	15.00	15.00	194418
1998-06-04	15.04	15.08	15.00	15.08	123312
1998-06-05	15.17	15.27	15.12	15.27	63606
1998-06-08	15.21	15.25	15.00	15.06	67506
1998-06-09	15.02	15.21	15.02	15.21	19200
1998-06-10	15.17	15.29	15.12	15.12	74106
1998-06-11	15.17	15.21	15.12	15.14	12900
1998-06-12	15.12	15.12	14.94	14.96	229521
1998-06-15	15.00	15.00	14.76	14.83	348333
1998-06-16	14.75	14.94	14.67	14.94	158115
1998-06-17	14.96	15.00	14.96	14.98	16500
1998-06-18	14.92	14.92	14.42	14.42	125412
1998-06-19	14.33	14.71	14.33	14.67	92109
1998-06-22	14.87	14.98	14.46	14.50	202518
1998-06-23	14.60	14.96	14.58	14.87	207021
1998-06-24	14.87	15.29	14.79	15.04	403839
1998-06-25	15.12	15.12	15.04	15.06	92709
1998-06-26	15.06	15.08	14.92	14.96	105609
1998-06-29	14.96	15.04	14.96	15.00	32103
1998-06-30	15.00	15.46	15.00	15.44	311430
1998-07-01	15.44	15.54	15.44	15.50	223221
1998-07-02	15.52	15.52	15.37	15.46	42603
1998-07-06	15.42	15.75	15.42	15.60	257724
1998-07-07	15.60	15.69	15.60	15.67	210621
1998-07-08	15.71	15.79	15.71	15.77	159015
1998-07-09	15.73	15.73	15.56	15.64	32103
1998-07-10	15.50	15.58	15.33	15.35	83706
1998-07-13	15.33	15.64	15.33	15.56	61806
1998-07-14	15.64	15.64	15.48	15.48	54903
1998-07-15	15.44	15.46	15.12	15.46	106509
1998-07-16	15.58	15.58	15.39	15.42	182418
1998-07-17	15.35	15.39	15.08	15.19	132012
1998-07-20	15.19	15.19	14.83	14.83	75606
1998-07-21	14.58	14.81	14.52	14.71	150915
1998-07-22	14.75	14.79	14.54	14.54	64806
1998-07-23	14.54	14.54	14.39	14.50	366636
1998-07-24	14.48	14.48	14.25	14.29	2177316
1998-07-27	14.29	14.56	14.25	14.46	145815
1998-07-28	14.46	15.79	14.46	15.62	157515
1998-07-29	15.62	15.62	15.19	15.21	95409
1998-07-30	15.25	15.37	15.23	15.25	139512
1998-07-31	15.27	15.27	14.87	14.89	19500
1998-08-03	14.94	14.98	14.46	14.46	191418
1998-08-04	14.50	14.71	14.50	14.67	148215
1998-08-05	14.60	14.92	14.60	14.83	70806
1998-08-06	14.77	15.52	14.77	15.52	95109
1998-08-07	15.52	16.10	15.52	15.87	116112
1998-08-10	15.79	15.85	15.67	15.85	94809
1998-08-11	15.77	15.77	15.23	15.25	45603
1998-08-12	15.25	15.54	15.25	15.31	125412
1998-08-13	15.35	15.52	15.31	15.31	139212
1998-08-14	15.33	15.35	15.29	15.29	58206
1998-08-17	15.19	15.29	15.19	15.25	27003
1998-08-18	15.23	15.35	15.21	15.33	143712
1998-08-19	15.35	15.35	14.94	15.04	107709
1998-08-20	15.06	15.06	14.92	14.92	61506
1998-08-21	14.92	14.92	14.71	14.75	105909
1998-08-24	14.73	14.75	14.64	14.64	49203
1998-08-25	14.73	14.92	14.73	14.83	57306
1998-08-26	14.83	14.83	14.42	14.42	143112
1998-08-27	14.42	14.42	13.87	13.96	193518
1998-08-28	13.96	14.14	13.96	14.10	273927
1998-08-31	14.08	14.27	13.96	13.96	160515
1998-09-01	13.96	14.33	13.96	14.31	282627
1998-09-02	14.25	14.56	14.25	14.50	91509
1998-09-03	14.46	14.46	14.37	14.44	177918
1998-09-04	14.39	14.39	14.17	14.21	282627
1998-09-08	14.25	14.48	14.25	14.33	217821
1998-09-09	14.27	14.29	14.17	14.17	54903
1998-09-10	14.12	14.12	13.92	13.94	128112
1998-09-11	13.89	13.92	13.81	13.83	124212
1998-09-14	13.81	14.37	13.81	14.23	123612
1998-09-15	14.23	14.25	14.04	14.12	107109
1998-09-16	14.10	14.33	14.10	14.31	138012
1998-09-17	14.29	14.33	14.27	14.31	75006
1998-09-18	14.31	14.81	14.31	14.67	63306
1998-09-21	14.62	14.79	14.50	14.79	81606
1998-09-22	14.83	15.17	14.83	15.00	43503
1998-09-23	14.96	15.04	14.89	15.00	71106
1998-09-24	14.96	14.96	14.83	14.89	68406
1998-09-25	14.87	14.87	14.52	14.62	106809
1998-09-28	14.60	14.62	14.46	14.50	99309
1998-09-29	14.48	14.83	14.42	14.83	38103
1998-09-30	14.92	15.12	14.85	15.12	38403
1998-10-01	15.12	15.12	14.29	14.29	92409
1998-10-02	14.27	14.29	14.17	14.17	98409
1998-10-05	14.17	14.17	13.85	13.85	111309
1998-10-06	13.85	13.85	13.56	13.56	77406
1998-10-07	13.52	13.52	13.08	13.10	138912
1998-10-08	12.85	12.85	12.67	12.79	1312029
1998-10-09	12.83	13.29	12.83	13.17	47703
1998-10-12	13.21	13.46	13.21	13.35	55206
1998-10-13	13.33	13.46	13.33	13.33	46503
1998-10-14	13.31	13.60	13.31	13.60	53703
1998-10-15	13.60	13.71	13.56	13.58	106509
1998-10-16	13.54	13.62	13.46	13.54	35103
1998-10-19	13.48	13.58	13.35	13.50	81606
1998-10-20	13.46	13.64	13.35	13.58	181818
1998-10-21	13.42	13.44	13.12	13.12	159615
1998-10-22	13.21	13.71	13.21	13.56	58206
1998-10-23	13.39	13.71	13.33	13.67	59706
1998-10-26	13.71	13.75	13.67	13.69	13200
1998-10-27	13.69	13.75	13.56	13.56	38703
1998-10-28	13.58	13.58	13.02	13.02	102009
1998-10-29	13.02	13.10	12.85	12.85	176118
1998-10-30	12.85	13.00	12.37	12.58	134412
1998-11-02	12.56	12.56	12.35	12.35	68706
1998-11-03	12.35	12.37	12.29	12.29	85809
1998-11-04	12.33	12.56	12.33	12.56	119712
1998-11-05	12.52	12.85	12.52	12.81	67206
1998-11-06	12.85	13.12	12.81	13.10	75906
1998-11-09	13.19	13.44	13.19	13.37	33603
1998-11-10	13.42	13.71	13.42	13.58	68106
1998-11-11	13.62	13.85	13.58	13.64	40503
1998-11-12	13.67	13.67	13.44	13.44	17100
1998-11-13	13.44	13.44	13.33	13.33	40203
1998-11-16	13.37	13.37	13.31	13.37	30603
1998-11-17	13.35	13.35	13.27	13.31	94509
1998-11-18	13.31	13.42	13.31	13.42	11700
1998-11-19	13.42	13.69	13.35	13.69	158415
1998-11-20	13.64	13.64	13.54	13.54	3900
1998-11-23	13.52	13.52	12.54	12.58	103209
1998-11-24	12.67	12.83	12.67	12.69	159615
1998-11-25	12.71	12.75	12.56	12.56	89709
1998-11-27	12.56	12.58	12.56	12.58	34203
1998-11-30	12.62	12.67	12.54	12.67	65406
1998-12-01	12.64	13.37	12.64	13.33	72606
1998-12-02	13.33	13.46	13.27	13.31	69006
1998-12-03	13.27	13.37	13.25	13.29	166515
1998-12-04	13.29	13.44	13.29	13.33	113409
1998-12-07	13.35	13.35	13.25	13.25	204618
1998-12-08	13.25	13.37	13.25	13.31	32103
1998-12-09	13.29	13.29	13.06	13.06	228021
1998-12-10	13.02	13.02	12.64	12.71	41703
1998-12-11	12.69	12.73	12.69	12.73	41703
1998-12-14	12.69	12.69	12.54	12.58	59706
1998-12-15	12.67	12.81	12.64	12.67	64806
1998-12-16	12.64	12.69	12.35	12.37	43203
1998-12-17	12.37	12.37	11.92	11.92	103209
1998-12-18	11.96	12.06	11.94	11.96	188718
1998-12-21	11.96	11.96	11.83	11.89	96009
1998-12-22	11.92	11.92	11.67	11.73	236424
1998-12-23	11.69	11.69	11.67	11.67	150315
1998-12-24	11.67	11.67	11.58	11.64	10200
1998-12-28	11.62	11.62	11.50	11.60	60906
1998-12-29	11.54	11.64	11.50	11.64	43203
1998-12-30	11.62	12.12	11.62	12.04	70206
1998-12-31	12.14	12.21	12.14	12.21	113709
1999-01-04	12.19	12.33	12.19	12.27	60606
1999-01-05	12.31	12.31	12.00	12.00	61506
1999-01-06	12.02	12.02	11.81	11.81	54903
1999-01-07	11.79	11.79	11.73	11.73	148515
1999-01-08	11.67	11.83	11.67	11.75	78306
1999-01-11	11.75	11.77	11.33	11.35	329733
1999-01-12	11.33	11.37	11.25	11.37	232821
1999-01-13	11.29	11.77	11.17	11.62	211821
1999-01-14	11.67	11.67	11.48	11.48	56706
1999-01-15	11.52	11.54	11.48	11.50	32403
1999-01-19	11.52	11.64	11.52	11.58	70506
1999-01-20	11.58	11.58	11.46	11.46	48303
1999-01-21	11.50	11.50	11.33	11.35	47403
1999-01-22	11.42	11.62	11.37	11.60	150315
1999-01-25	11.58	11.58	11.29	11.33	121212
1999-01-26	11.33	11.33	11.31	11.31	104109
1999-01-27	11.39	11.42	11.00	11.06	298830
1999-01-28	11.04	11.10	11.02	11.10	96309
1999-01-29	11.17	11.25	11.10	11.17	131412
1999-02-01	11.21	11.25	11.17	11.21	186918
1999-02-02	11.21	11.21	11.02	11.02	348033
1999-02-03	11.02	11.04	10.92	10.94	142812
1999-02-04	10.85	10.87	10.75	10.75	67206
1999-02-05	10.67	10.75	10.56	10.56	73206
1999-02-08	10.52	10.75	10.50	10.67	36603
1999-02-09	10.75	10.96	10.62	10.96	1337232
1999-02-10	10.92	10.98	10.87	10.87	306330
1999-02-11	10.89	11.21	10.89	11.12	112809
1999-02-12	11.12	11.37	11.12	11.33	303930
1999-02-16	11.17	11.46	11.17	11.42	337533
1999-02-17	11.44	11.44	11.33	11.35	24600
1999-02-18	11.35	11.48	11.35	11.48	81906
1999-02-19	11.44	11.50	11.37	11.42	61806
1999-02-22	11.42	11.42	11.37	11.42	215421
1999-02-23	11.46	11.54	11.35	11.39	301830
1999-02-24	11.35	11.46	11.35	11.44	37203
1999-02-25	11.46	11.46	11.42	11.44	33003
1999-02-26	11.46	11.46	11.27	11.33	222621
1999-03-01	11.42	11.46	11.42	11.44	35403
1999-03-02	11.44	11.46	11.44	11.44	141012
1999-03-03	11.46	11.52	11.46	11.46	285627
1999-03-04	11.46	11.48	11.44	11.46	66606
1999-03-05	11.46	11.50	11.44	11.44	108309
1999-03-08	11.42	11.75	11.42	11.64	296730
1999-03-09	11.62	11.67	11.62	11.64	214521
1999-03-10	11.62	11.67	11.50	11.50	106209
1999-03-11	11.58	11.67	11.54	11.54	363036
1999-03-12	11.54	11.56	11.54	11.54	300930
1999-03-15	11.58	11.73	11.58	11.69	27603
1999-03-16	11.67	11.69	11.67	11.67	167115
1999-03-17	11.67	11.73	11.67	11.67	45303
1999-03-18	11.67	11.73	11.67	11.71	10500
1999-03-19	11.69	11.73	11.67	11.67	82506
1999-03-22	11.67	11.73	11.67	11.73	9900
1999-03-23	11.69	11.73	11.67	11.67	23100
1999-03-24	11.67	11.75	11.67	11.67	35103
1999-03-25	11.67	11.71	11.67	11.67	73506
1999-03-26	11.69	11.75	11.67	11.71	14400
1999-03-29	11.71	11.71	11.67	11.67	74106
1999-03-30	11.67	11.71	11.67	11.67	32103
1999-03-31	11.67	11.69	11.62	11.64	36003
1999-04-01	11.64	11.71	11.54	11.54	99909
1999-04-05	11.62	11.67	11.48	11.48	210021
1999-04-06	11.48	11.50	11.46	11.46	140112
1999-04-07	11.46	11.46	11.27	11.31	74106
1999-04-08	11.29	11.39	11.29	11.33	53103
1999-04-09	11.31	11.44	11.31	11.42	42603
1999-04-12	11.46	11.46	11.39	11.42	39003
1999-04-13	11.39	11.39	11.25	11.25	82206
1999-04-14	11.29	11.33	11.29	11.33	5400
1999-04-15	11.29	11.29	11.25	11.25	47703
1999-04-16	11.23	11.29	11.21	11.21	59406
1999-04-19	11.17	11.21	11.14	11.14	19200
1999-04-20	11.14	11.17	11.10	11.10	57006
1999-04-21	11.12	11.14	11.00	11.04	58206
1999-04-22	11.02	11.04	10.96	10.96	53103
1999-04-23	10.98	10.98	10.92	10.92	33003
1999-04-26	10.87	10.87	10.67	10.69	131712
1999-04-27	10.69	10.71	10.00	10.33	237324
1999-04-28	10.42	10.48	10.35	10.46	30303
1999-04-29	10.50	10.60	10.48	10.58	24000
1999-04-30	10.50	10.50	10.37	10.39	63606
1999-05-03	10.42	10.42	10.29	10.31	74106
1999-05-04	10.33	11.33	10.33	11.31	255624
1999-05-05	11.33	11.37	11.25	11.33	106809
1999-05-06	11.42	12.02	11.42	11.96	154515
1999-05-07	12.00	12.00	11.96	11.96	88509
1999-05-10	11.96	12.00	11.87	11.94	11100
1999-05-11	11.94	11.94	11.83	11.85	27303
1999-05-12	11.85	11.92	11.83	11.85	69606
1999-05-13	11.85	12.46	11.85	12.29	130812
1999-05-14	12.25	12.25	11.87	12.00	34503
1999-05-17	11.96	12.04	11.96	12.04	30903
1999-05-18	12.04	12.08	11.98	12.00	112209
1999-05-19	12.02	12.06	11.75	11.75	135912
1999-05-20	11.77	12.08	11.77	12.08	37503
1999-05-21	12.08	12.17	12.08	12.08	10200
1999-05-24	12.12	12.42	12.12	12.42	71706
1999-05-25	12.37	12.56	12.33	12.54	84606
1999-05-26	12.46	12.46	12.23	12.23	39603
1999-05-27	12.25	12.33	12.21	12.27	12300
1999-05-28	12.25	12.54	12.25	12.42	37203
1999-06-01	12.44	12.46	12.37	12.37	31803
1999-06-02	12.33	12.42	12.33	12.39	37803
1999-06-03	12.37	12.39	12.37	12.37	19800
1999-06-04	12.37	12.44	12.37	12.44	14100
1999-06-07	12.39	12.71	12.35	12.71	52803
1999-06-08	12.67	12.71	12.62	12.69	18900
1999-06-09	12.67	12.71	12.54	12.64	79506
1999-06-10	12.62	12.62	12.48	12.50	24300
1999-06-11	12.46	12.62	12.46	12.58	107409
1999-06-14	12.54	12.54	12.50	12.54	28203
1999-06-15	12.58	12.62	12.48	12.50	68406
1999-06-16	12.50	12.54	12.44	12.44	19500
1999-06-17	12.44	12.50	12.44	12.46	22800
1999-06-18	12.46	12.46	12.42	12.42	14700
1999-06-21	12.42	12.50	12.42	12.44	25503
1999-06-22	12.52	12.52	12.44	12.44	21600
1999-06-23	12.48	12.48	12.42	12.42	39003
1999-06-24	12.42	12.48	12.33	12.33	74106
1999-06-25	12.33	12.35	12.29	12.29	39303
1999-06-28	12.25	12.25	12.21	12.25	16500
1999-06-29	12.25	12.42	12.25	12.29	39303
1999-06-30	12.25	12.33	12.17	12.33	60306
1999-07-01	12.33	12.33	12.19	12.19	130812
1999-07-02	12.31	12.37	12.25	12.37	86709
1999-07-06	12.42	12.48	12.42	12.44	15600
1999-07-07	12.44	12.46	12.29	12.35	56706
1999-07-08	12.35	12.39	12.19	12.19	68106
1999-07-09	12.23	12.33	12.17	12.17	98709
1999-07-12	12.25	12.25	12.14	12.21	27003
1999-07-13	12.21	12.21	12.17	12.19	12000
1999-07-14	12.23	12.35	12.21	12.31	18900
1999-07-15	12.29	12.29	12.17	12.27	27303
1999-07-16	12.25	12.27	12.19	12.21	5100
1999-07-19	12.21	12.21	12.10	12.10	40503
1999-07-20	12.14	12.17	12.08	12.14	19800
1999-07-21	12.14	12.14	11.87	11.94	353433
1999-07-22	11.96	11.98	11.83	11.85	42903
1999-07-23	11.81	11.83	11.81	11.81	14100
1999-07-26	11.79	11.85	11.79	11.85	39303
1999-07-27	11.85	12.19	11.83	12.12	38103
1999-07-28	12.04	12.21	11.96	12.21	63006
1999-07-29	12.21	12.42	12.21	12.29	118512
1999-07-30	12.33	12.37	12.33	12.35	14100
1999-08-02	12.42	12.42	12.35	12.35	10500
1999-08-03	12.42	12.48	12.39	12.42	47403
1999-08-04	12.46	12.46	12.37	12.37	166215
1999-08-05	12.33	12.35	12.31	12.33	7200
1999-08-06	12.37	12.37	12.27	12.27	108309
1999-08-09	12.23	12.42	12.19	12.37	272127
1999-08-10	12.33	12.33	12.25	12.27	28503
1999-08-11	12.31	12.31	12.14	12.14	569157
1999-08-12	12.17	12.17	12.14	12.14	72306
1999-08-13	12.17	12.17	12.12	12.14	12000
1999-08-16	12.10	12.14	12.10	12.10	143112
1999-08-17	11.98	12.08	11.98	12.08	36903
1999-08-18	12.00	12.00	11.92	12.00	289527
1999-08-19	11.92	11.92	11.79	11.81	136512
1999-08-20	11.79	11.81	11.75	11.81	87609
1999-08-23	11.73	11.75	11.48	11.58	131712
1999-08-24	11.54	11.67	11.54	11.67	173715
1999-08-25	11.67	11.87	11.62	11.77	21600
1999-08-26	11.77	11.77	11.75	11.75	22200
1999-08-27	11.75	11.75	11.75	11.75	11400
1999-08-30	11.79	12.04	11.75	12.00	648963
1999-08-31	12.08	12.14	12.00	12.04	95709
1999-09-01	12.08	12.08	12.00	12.00	20100
1999-09-02	12.04	12.27	12.00	12.12	47103
1999-09-03	12.17	12.17	12.00	12.00	52203
1999-09-07	12.00	12.23	12.00	12.10	42303
1999-09-08	12.10	12.12	11.96	12.12	79506
1999-09-09	12.12	12.14	12.00	12.02	480648
1999-09-10	12.10	12.10	12.08	12.10	7800
1999-09-13	12.06	12.06	11.77	11.79	244224
1999-09-14	11.79	11.79	11.58	11.62	396339
1999-09-15	11.62	12.00	11.62	11.92	54003
1999-09-16	11.92	12.08	11.87	11.87	66306
1999-09-17	11.92	12.06	11.92	11.94	164115
1999-09-20	11.89	11.92	11.85	11.85	5100
1999-09-21	11.85	11.89	11.83	11.85	274227
1999-09-22	11.85	11.85	11.67	11.67	26703
1999-09-23	11.67	11.87	11.67	11.79	63906
1999-09-24	11.87	11.87	11.67	11.69	52203
1999-09-27	11.67	11.92	11.67	11.75	111609
1999-09-28	11.67	11.67	11.58	11.62	120912
1999-09-29	11.60	11.62	11.56	11.58	75906
1999-09-30	11.58	11.58	11.44	11.56	106209
1999-10-01	11.56	11.64	11.33	11.33	46803
1999-10-04	11.33	11.37	11.06	11.19	87609
1999-10-05	11.19	11.21	11.17	11.17	93609
1999-10-06	11.17	11.23	11.14	11.19	26403
1999-10-07	11.19	11.23	11.14	11.21	127812
1999-10-08	11.21	11.42	11.21	11.42	9900
1999-10-11	11.39	11.42	11.33	11.42	8100
1999-10-12	11.42	11.42	11.33	11.35	106809
1999-10-13	11.42	11.67	11.37	11.67	132912
1999-10-14	11.67	12.04	11.67	11.98	30003
1999-10-15	11.98	12.14	11.75	12.12	52803
1999-10-18	12.17	12.21	12.08	12.08	34503
1999-10-19	12.08	12.08	11.96	12.00	42303
1999-10-20	11.96	11.96	11.96	11.96	17100
1999-10-21	11.87	11.87	11.64	11.64	130812
1999-10-22	11.64	11.87	11.64	11.83	16200
1999-10-25	11.87	11.87	11.75	11.83	55806
1999-10-26	11.85	11.85	11.69	11.71	111609
1999-10-27	11.67	11.67	11.60	11.62	39903
1999-10-28	11.64	11.79	11.62	11.67	51003
1999-10-29	11.75	12.25	11.75	12.14	57906
1999-11-01	12.14	12.33	12.12	12.23	44103
1999-11-02	12.35	12.79	12.21	12.35	222321
1999-11-03	12.33	12.33	12.14	12.21	110109
1999-11-04	12.29	12.31	12.17	12.17	98709
1999-11-05	12.21	12.39	12.19	12.33	146415
1999-11-08	12.33	12.62	12.33	12.60	117012
1999-11-09	12.67	12.67	12.42	12.42	123312
1999-11-10	12.44	12.62	12.42	12.50	99009
1999-11-11	12.58	12.75	12.52	12.67	261324
1999-11-12	12.71	12.71	12.50	12.50	141612
1999-11-15	12.48	12.50	12.00	12.14	320430
1999-11-16	12.00	12.17	12.00	12.10	58506
1999-11-17	12.10	12.35	12.10	12.33	167415
1999-11-18	12.46	12.81	12.37	12.77	425442
1999-11-19	12.77	13.54	12.73	13.33	155415
1999-11-22	13.42	14.25	13.42	13.96	225621
1999-11-23	14.25	14.39	13.79	13.85	92409
1999-11-24	13.81	14.04	13.62	13.62	42603
1999-11-26	13.60	13.60	13.48	13.48	6600
1999-11-29	13.44	13.60	13.44	13.60	128712
1999-11-30	13.64	14.25	13.64	13.89	220821
1999-12-01	13.85	14.17	13.83	14.04	888087
1999-12-02	13.73	13.73	13.64	13.67	144912
1999-12-03	13.60	13.81	13.60	13.62	153315
1999-12-06	13.58	13.67	13.54	13.62	90909
1999-12-07	13.60	13.60	13.44	13.48	94209
1999-12-08	13.48	13.50	13.33	13.33	187518
1999-12-09	13.25	13.25	12.79	12.79	299430
1999-12-10	12.75	13.21	12.75	12.98	120912
1999-12-13	13.00	13.00	12.75	12.77	85209
1999-12-14	12.73	12.75	12.56	12.64	153315
1999-12-15	12.62	12.67	12.35	12.39	370836
1999-12-16	12.46	12.52	12.42	12.48	78906
1999-12-17	12.48	12.62	12.48	12.62	39003
1999-12-20	12.58	12.87	12.58	12.81	52803
1999-12-21	12.81	12.98	12.77	12.98	58206
1999-12-22	12.98	12.98	12.94	12.96	9000
1999-12-23	13.00	13.04	12.87	13.04	191718
1999-12-27	13.00	13.06	12.85	12.89	51003
1999-12-28	12.89	13.31	12.79	13.29	276027
1999-12-29	13.21	13.50	13.21	13.46	202518
1999-12-30	13.52	13.58	13.50	13.58	45603
1999-12-31	13.58	13.71	13.54	13.62	16500
2000-01-03	13.67	13.71	13.50	13.50	136512
2000-01-04	13.46	13.46	13.19	13.19	153315
2000-01-05	13.23	13.33	13.21	13.25	69606
2000-01-06	13.25	13.46	13.17	13.17	249324
2000-01-07	13.17	13.33	13.12	13.31	180618
2000-01-10	13.35	13.48	13.17	13.27	191118
2000-01-11	13.27	13.27	13.10	13.19	49503
2000-01-12	13.14	13.46	13.10	13.33	47103
2000-01-13	13.35	13.62	13.29	13.35	78606
2000-01-14	13.35	13.42	13.35	13.39	57606
2000-01-18	13.46	13.67	13.46	13.54	251724
2000-01-19	13.50	13.50	13.25	13.37	75006
2000-01-20	13.37	13.44	13.17	13.33	67506
2000-01-21	13.42	13.60	13.37	13.58	60606
2000-01-24	13.54	13.56	13.46	13.50	61806
2000-01-25	13.46	13.46	13.42	13.44	29403
2000-01-26	13.39	13.39	13.21	13.29	27603
2000-01-27	13.29	13.29	12.98	13.08	77406
2000-01-28	13.00	13.08	12.87	12.92	92409
2000-01-31	12.94	13.00	12.87	12.98	38403
2000-02-01	12.98	13.50	12.98	13.42	165915
2000-02-02	13.39	13.39	12.85	13.00	87909
2000-02-03	12.98	13.29	12.94	13.19	54603
2000-02-04	13.19	13.19	13.12	13.19	24300
2000-02-07	13.14	13.17	13.08	13.10	9600
2000-02-08	13.06	13.08	12.71	12.73	124512
2000-02-09	12.73	12.79	12.67	12.77	42603
2000-02-10	12.79	12.79	12.56	12.64	65406
2000-02-11	12.56	12.58	12.21	12.21	100209
2000-02-14	12.21	12.71	12.21	12.37	130512
2000-02-15	12.25	12.67	12.25	12.50	114309
2000-02-16	12.50	12.75	12.46	12.50	122412
2000-02-17	12.50	12.64	12.50	12.58	74706
2000-02-18	12.62	12.81	12.62	12.81	171015
2000-02-22	12.81	12.81	12.54	12.60	71706
2000-02-23	12.60	12.62	12.44	12.50	126912
2000-02-24	12.54	12.71	12.48	12.48	99309
2000-02-25	12.48	12.62	12.48	12.50	105309
2000-02-28	12.50	12.60	12.48	12.54	18300
2000-02-29	12.54	12.67	12.48	12.62	88809
2000-03-01	12.67	12.75	12.67	12.71	60306
2000-03-02	12.71	12.71	12.60	12.60	12300
2000-03-03	12.64	12.71	12.39	12.39	80406
2000-03-06	12.21	12.31	12.08	12.19	94809
2000-03-07	12.21	12.21	11.96	11.98	96909
2000-03-08	12.02	12.08	11.96	12.08	85509
2000-03-09	12.06	12.06	11.98	12.00	66306
2000-03-10	12.00	12.12	12.00	12.04	84006
2000-03-13	12.02	12.08	12.00	12.06	154815
2000-03-14	12.04	12.17	12.04	12.17	25503
2000-03-15	12.12	12.67	12.12	12.62	103209
2000-03-16	12.62	12.75	12.58	12.75	87909
2000-03-17	12.71	12.71	12.46	12.56	42903
2000-03-20	12.52	12.58	12.31	12.46	36603
2000-03-21	12.42	12.67	12.42	12.52	245424
2000-03-22	12.58	12.62	12.52	12.60	275427
2000-03-23	12.58	12.60	12.50	12.54	193218
2000-03-24	12.52	12.69	12.52	12.62	337533
2000-03-27	12.60	12.71	12.60	12.67	179718
2000-03-28	12.64	12.75	12.64	12.73	150915
2000-03-29	12.69	12.79	12.67	12.75	89109
2000-03-30	12.69	13.12	12.69	13.12	162615
2000-03-31	13.12	13.64	13.00	13.62	253224
2000-04-03	13.62	13.69	13.54	13.56	177018
2000-04-04	13.29	13.35	12.67	12.67	168315
2000-04-05	12.67	12.98	12.62	12.96	162615
2000-04-06	13.00	13.08	13.00	13.06	36003
2000-04-07	13.10	13.10	12.87	13.02	69006
2000-04-10	13.02	13.08	12.83	12.85	141012
2000-04-11	12.71	12.83	12.67	12.69	171915
2000-04-12	12.67	12.67	12.33	12.62	442242
2000-04-13	12.64	12.75	12.54	12.58	85209
2000-04-14	12.62	12.64	12.50	12.52	133812
2000-04-17	12.52	12.62	12.52	12.54	45903
2000-04-18	12.56	12.73	12.56	12.67	228921
2000-04-19	12.67	12.79	12.67	12.71	197718
2000-04-20	12.75	12.75	12.71	12.75	111309
2000-04-24	12.71	12.71	12.64	12.67	15300
2000-04-25	12.71	12.71	12.52	12.67	52803
2000-04-26	12.71	12.71	12.58	12.60	167415
2000-04-27	12.60	12.60	12.56	12.56	17400
2000-04-28	12.54	12.54	12.04	12.25	258624
2000-05-01	12.39	12.48	12.17	12.44	561054
2000-05-02	12.44	12.46	12.33	12.33	36903
2000-05-03	12.25	12.42	12.21	12.39	342333
2000-05-04	12.48	12.54	12.46	12.48	82506
2000-05-05	12.54	12.58	12.52	12.58	214221
2000-05-08	12.54	12.54	12.46	12.46	26103
2000-05-09	12.52	12.77	12.52	12.62	322230
2000-05-10	12.62	12.77	12.62	12.67	268227
2000-05-11	12.67	13.31	12.67	13.10	99009
2000-05-12	13.10	13.44	13.10	13.42	161715
2000-05-15	13.44	13.75	13.44	13.69	106809
2000-05-16	13.58	13.79	13.54	13.71	136512
2000-05-17	13.79	13.79	13.71	13.75	143412
2000-05-18	13.75	13.85	13.75	13.85	136512
2000-05-19	13.89	13.89	13.79	13.81	47703
2000-05-22	13.83	13.83	13.81	13.83	24600
2000-05-23	13.83	13.83	13.71	13.79	93009
2000-05-24	13.83	14.50	13.81	14.46	226521
2000-05-25	14.46	14.52	14.17	14.17	383136
2000-05-26	14.17	14.17	14.17	14.17	9000
2000-05-30	14.21	14.23	14.19	14.21	33903
2000-05-31	14.21	14.50	14.18	14.44	111309
2000-06-01	14.54	14.67	14.33	14.33	333333
2000-06-02	14.33	14.33	14.31	14.33	106809
2000-06-05	14.31	14.31	13.98	14.04	152715
2000-06-06	13.96	14.02	13.67	13.67	73506
2000-06-07	13.62	13.81	13.62	13.79	40203
2000-06-08	13.79	13.92	13.79	13.83	96009
2000-06-09	13.89	13.96	13.83	13.87	27303
2000-06-12	13.83	13.96	13.83	13.96	12900
2000-06-13	13.98	14.08	13.89	14.06	56406
2000-06-14	14.00	14.04	13.94	13.94	184218
2000-06-15	13.98	14.19	13.96	14.19	19800
2000-06-16	14.14	14.37	14.14	14.25	258624
2000-06-19	14.21	14.31	14.17	14.17	162315
2000-06-20	14.25	14.27	14.19	14.19	39603
2000-06-21	14.19	14.19	14.12	14.12	73206
2000-06-22	14.12	14.25	14.12	14.19	40203
2000-06-23	14.19	14.33	14.19	14.31	84006
2000-06-26	14.33	14.33	14.25	14.25	30903
2000-06-27	14.23	14.33	14.19	14.33	36003
2000-06-28	14.33	14.71	14.33	14.58	576657
2000-06-29	14.62	14.64	14.56	14.56	26103
2000-06-30	14.56	14.56	14.52	14.52	8700
2000-07-03	14.48	14.48	14.33	14.46	36003
2000-07-05	14.46	14.62	14.46	14.62	66306
2000-07-06	14.60	14.64	14.21	14.21	435642
2000-07-07	14.21	14.29	14.21	14.27	125712
2000-07-10	14.29	14.29	14.20	14.21	215721
2000-07-11	14.19	14.21	14.17	14.21	51303
2000-07-12	14.21	14.37	14.21	14.33	34503
2000-07-13	14.33	14.33	14.25	14.25	48303
2000-07-14	14.29	14.29	14.17	14.27	57606
2000-07-17	14.25	14.25	14.19	14.21	12300
2000-07-18	14.21	14.29	14.21	14.29	15600
2000-07-19	14.33	14.37	14.33	14.37	137112
2000-07-20	14.37	14.62	14.35	14.58	129612
2000-07-21	14.54	14.83	14.54	14.71	389739
2000-07-24	14.71	14.71	14.69	14.69	9300
2000-07-25	14.87	15.02	14.87	14.98	116712
2000-07-26	14.98	15.08	14.98	15.06	135312
2000-07-27	15.08	15.87	15.08	15.83	239424
2000-07-28	15.71	15.79	15.58	15.73	209121
2000-07-31	15.67	15.71	15.37	15.52	127512
2000-08-01	15.58	15.75	15.56	15.75	598560
2000-08-02	15.69	15.87	15.69	15.69	111609
2000-08-03	15.81	16.00	15.81	15.87	83706
2000-08-04	15.83	15.85	15.79	15.79	95109
2000-08-07	15.96	16.25	15.92	16.21	205521
2000-08-08	16.19	16.27	16.14	16.25	330333
2000-08-09	16.29	16.67	16.29	16.64	210921
2000-08-10	16.67	16.79	16.64	16.73	215121
2000-08-11	16.77	16.89	16.67	16.69	705369
2000-08-14	16.77	16.91	16.77	16.87	91509
2000-08-15	16.77	16.91	16.73	16.91	85209
2000-08-16	16.91	17.04	16.81	16.81	72306
2000-08-17	16.77	16.79	16.71	16.71	17400
2000-08-18	16.71	16.71	16.50	16.58	36303
2000-08-21	16.62	16.62	16.50	16.54	7500
2000-08-22	16.50	16.85	16.50	16.77	74106
2000-08-23	16.73	16.73	16.62	16.62	24000
2000-08-24	16.58	16.58	16.25	16.27	33303
2000-08-25	16.21	16.21	15.92	15.96	54903
2000-08-28	15.83	15.98	15.83	15.89	39903
2000-08-29	15.69	15.71	15.52	15.71	150015
2000-08-30	15.71	16.00	15.71	15.98	47103
2000-08-31	15.98	16.04	15.96	15.96	194118
2000-09-01	16.00	16.08	15.87	15.89	94509
2000-09-05	15.94	15.98	15.94	15.96	30003
2000-09-06	15.98	16.00	15.96	15.96	62106
2000-09-07	15.96	16.00	15.96	15.96	34803
2000-09-08	15.98	16.25	15.96	16.17	199218
2000-09-11	16.21	16.94	16.19	16.87	252024
2000-09-12	16.96	17.25	16.96	17.00	192318
2000-09-13	17.00	17.00	16.75	16.79	102009
2000-09-14	16.83	17.00	16.83	17.00	25203
2000-09-15	17.00	17.56	17.00	17.29	79206
2000-09-18	17.37	17.54	17.23	17.52	332733
2000-09-19	17.54	18.08	17.54	18.04	172515
2000-09-20	18.08	18.50	18.08	18.50	312030
2000-09-21	18.58	19.16	18.23	19.16	625863
2000-09-22	19.16	19.33	19.00	19.29	256824
2000-09-25	19.33	19.62	19.29	19.39	130812
2000-09-26	19.39	20.33	19.31	20.00	480948
2000-09-27	20.12	20.46	20.04	20.35	244524
2000-09-28	20.35	21.62	20.35	21.31	462345
2000-09-29	21.33	21.46	21.10	21.31	188118
2000-10-02	21.33	21.33	20.79	21.00	153315
2000-10-03	21.00	21.23	20.85	21.19	291327
2000-10-04	21.21	21.87	21.21	21.69	811881
2000-10-05	21.69	22.00	21.46	21.89	233121
2000-10-06	21.89	21.94	21.25	21.27	184218
2000-10-09	21.10	21.12	20.25	20.41	191118
2000-10-10	20.35	20.62	19.71	20.14	264624
2000-10-11	20.14	20.37	19.96	20.10	278127
2000-10-12	20.12	20.12	19.41	19.41	460245
2000-10-13	19.41	19.81	19.37	19.81	196818
2000-10-16	19.85	20.00	19.81	20.00	312030
2000-10-17	22.91	22.91	21.39	21.54	1746774
2000-10-18	21.21	22.12	20.39	22.04	1414041
2000-10-19	22.04	22.39	22.04	22.19	171315
2000-10-20	22.19	22.31	21.75	21.98	141612
2000-10-23	22.00	22.83	22.00	22.73	229521
2000-10-24	24.29	25.08	24.08	24.66	1430841
2000-10-25	24.66	25.75	24.60	25.73	361536
2000-10-26	25.56	25.91	24.62	24.77	790578
2000-10-27	24.69	24.87	24.41	24.62	227421
2000-10-30	24.62	24.62	23.66	24.29	1101408
2000-10-31	24.33	24.35	24.08	24.19	511551
2000-11-01	24.31	24.31	22.33	22.54	576357
2000-11-02	22.46	23.46	22.41	22.96	372936
2000-11-03	22.96	22.96	22.21	22.33	395439
2000-11-06	22.33	22.52	21.91	22.41	369636
2000-11-07	22.50	23.21	22.39	23.08	747675
2000-11-08	23.08	24.00	23.08	23.23	316830
2000-11-09	22.91	23.00	22.25	22.75	392139
2000-11-10	22.83	23.83	22.75	23.50	961596
2000-11-13	23.50	23.71	23.23	23.39	476748
2000-11-14	23.27	23.69	23.27	23.69	112209
2000-11-15	23.66	23.91	23.52	23.79	189018
2000-11-16	23.75	23.75	23.12	23.33	180918
2000-11-17	23.29	23.33	22.83	23.14	215121
2000-11-20	23.08	23.12	22.66	23.12	220221
2000-11-21	23.12	23.52	23.04	23.37	384636
2000-11-22	23.31	23.39	22.96	23.16	260724
2000-11-24	23.16	23.19	22.75	22.83	49803
2000-11-27	22.79	23.37	22.79	23.33	270627
2000-11-28	23.25	23.60	23.16	23.44	423642
2000-11-29	23.52	23.83	23.48	23.71	276627
2000-11-30	23.75	24.16	23.75	24.16	424242
2000-12-01	24.75	25.21	24.66	25.12	501348
2000-12-04	25.12	25.37	25.00	25.08	349833
2000-12-05	25.04	25.31	24.98	25.31	159015
2000-12-06	25.33	25.48	25.08	25.10	185418
2000-12-07	25.10	25.54	24.66	25.33	360636
2000-12-08	25.41	27.16	25.41	26.79	1403838
2000-12-11	26.48	26.48	25.58	25.96	492048
2000-12-12	26.00	26.37	25.50	26.16	351633
2000-12-13	26.16	26.16	23.69	24.00	706869
2000-12-14	24.08	24.12	22.75	23.75	957096
2000-12-15	23.79	24.41	22.96	23.41	617760
2000-12-18	23.54	24.73	23.54	24.60	597960
2000-12-19	24.52	24.96	24.00	24.83	938793
2000-12-20	24.75	25.27	24.66	25.04	465345
2000-12-21	25.04	25.89	25.04	25.85	159315
2000-12-22	26.00	27.12	25.93	26.43	280827
2000-12-26	26.46	26.62	26.08	26.10	335133
2000-12-27	26.16	26.21	25.50	25.93	231021
2000-12-28	26.06	26.31	24.83	25.00	650463
2000-12-29	25.08	26.31	24.66	26.10	635163
2001-01-02	25.93	25.96	24.41	25.41	579957
2001-01-03	25.41	26.93	25.37	26.93	517551
2001-01-04	26.87	26.87	25.25	25.66	909390
2001-01-05	25.60	25.60	23.96	24.29	573057
2001-01-08	24.46	26.25	24.33	25.08	561354
2001-01-09	25.08	25.10	23.75	24.02	377736
2001-01-10	24.00	24.37	23.04	23.50	472545
2001-01-11	23.54	24.08	23.54	24.00	436842
2001-01-12	24.25	24.41	21.64	22.31	1697868
2001-01-16	22.37	22.91	22.23	22.75	1436244
2001-01-17	22.71	22.83	22.52	22.66	443442
2001-01-18	22.62	22.71	22.16	22.71	217221
2001-01-19	22.79	22.91	22.39	22.41	238524
2001-01-22	22.39	23.75	22.33	23.71	314430
2001-01-23	23.46	23.46	22.39	22.91	446745
2001-01-24	23.08	23.83	23.08	23.50	278427
2001-01-25	23.46	24.46	23.16	24.46	355536
2001-01-26	24.54	24.71	24.37	24.66	321030
2001-01-29	24.83	25.21	24.74	25.00	255924
2001-01-30	26.83	26.83	25.23	25.61	992199
2001-01-31	25.55	25.60	25.04	25.05	285327
2001-02-01	25.13	25.93	25.13	25.50	309330
2001-02-02	25.51	26.06	25.51	26.03	118212
2001-02-05	26.03	27.36	26.03	27.20	366036
2001-02-06	27.20	27.20	26.20	26.75	470745
2001-02-07	26.75	27.66	26.65	27.56	332733
2001-02-08	27.48	27.48	26.58	26.66	336033
2001-02-09	26.66	27.16	26.61	26.86	218121
2001-02-12	26.87	28.06	26.87	27.95	260424
2001-02-13	28.01	28.01	27.50	27.50	257124
2001-02-14	27.53	27.90	27.36	27.64	391239
2001-02-15	27.51	27.51	26.88	26.96	278727
2001-02-16	26.79	27.66	26.63	27.53	295830
2001-02-20	26.68	27.01	26.16	26.66	931593
2001-02-21	26.53	26.58	25.51	25.63	335433
2001-02-22	25.63	26.25	25.62	25.74	375936
2001-02-23	25.76	25.76	25.30	25.38	175218
2001-02-26	25.40	25.40	24.98	25.04	501648
2001-02-27	24.87	25.26	24.40	24.60	803178
2001-02-28	24.66	24.88	24.48	24.78	572157
2001-03-01	24.78	24.79	24.40	24.42	322830
2001-03-02	24.36	24.86	24.01	24.86	453345
2001-03-05	24.83	24.96	24.11	24.53	244224
2001-03-06	24.56	24.56	23.58	23.96	480048
2001-03-07	23.96	24.35	23.79	24.06	423642
2001-03-08	24.06	24.75	24.06	24.43	2395740
2001-03-09	24.43	24.55	24.16	24.16	496248
2001-03-12	24.16	24.73	23.75	23.88	839184
2001-03-13	23.94	23.94	22.81	23.27	591357
2001-03-14	22.90	23.46	22.80	23.34	552354
2001-03-15	23.26	23.71	23.07	23.16	303030
2001-03-16	23.16	23.37	22.60	22.60	168615
2001-03-19	22.68	22.68	21.46	22.10	424242
2001-03-20	22.18	22.66	22.18	22.33	267627
2001-03-21	22.33	22.33	21.72	21.83	211221
2001-03-22	21.70	21.70	20.70	21.18	394239
2001-03-23	21.33	21.57	21.23	21.46	328533
2001-03-26	21.54	21.86	21.25	21.65	474045
2001-03-27	21.75	21.80	21.40	21.71	423942
2001-03-28	21.63	21.80	21.53	21.67	497748
2001-03-29	21.66	22.80	21.51	22.33	800778
2001-03-30	22.33	23.75	22.33	23.33	1022202
2001-04-02	23.43	23.93	23.28	23.66	586857
2001-04-03	23.66	23.66	23.33	23.36	332733
2001-04-04	23.50	23.66	23.40	23.60	408939
2001-04-05	23.96	24.66	23.95	24.60	466845
2001-04-06	24.53	24.63	23.92	24.35	379236
2001-04-09	24.33	24.66	24.28	24.58	340533
2001-04-10	24.63	24.80	24.16	24.53	361536
2001-04-11	24.46	24.70	24.41	24.41	261924
2001-04-12	24.66	25.09	24.66	24.75	353433
2001-04-16	24.76	25.46	24.76	25.23	284727
2001-04-17	25.23	25.23	24.78	24.93	341133
2001-04-18	24.93	25.25	24.51	24.59	403839
2001-04-19	24.59	24.59	23.50	23.80	825981
2001-04-20	23.81	23.81	23.00	23.11	237624
2001-04-23	23.00	23.55	22.63	23.46	300030
2001-04-24	22.66	22.76	20.83	20.83	3419442
2001-04-25	21.00	21.56	20.94	21.33	1024902
2001-04-26	21.41	21.70	21.41	21.64	324030
2001-04-27	21.66	21.75	21.26	21.43	388539
2001-04-30	21.43	21.43	21.10	21.30	674166
2001-05-01	21.30	21.48	21.28	21.38	318930
2001-05-02	21.38	21.48	21.25	21.28	279927
2001-05-03	21.20	21.40	20.88	21.37	436842
2001-05-04	21.35	21.53	21.33	21.53	182718
2001-05-07	21.33	21.48	21.22	21.35	238224
2001-05-08	21.50	21.91	21.50	21.91	373836
2001-05-09	21.83	22.73	21.73	22.43	379536
2001-05-10	22.43	22.44	22.10	22.16	125412
2001-05-11	22.16	22.33	22.06	22.11	117012
2001-05-14	22.11	22.31	21.89	22.22	118212
2001-05-15	22.20	22.20	21.90	22.06	170415
2001-05-16	21.93	22.30	21.88	22.16	296130
2001-05-17	22.00	22.50	22.00	22.46	183018
2001-05-18	22.43	22.43	22.27	22.28	86409
2001-05-21	22.25	22.25	22.01	22.20	132312
2001-05-22	22.23	22.25	21.96	22.05	765375
2001-05-23	22.03	22.07	21.89	21.94	369036
2001-05-24	21.90	22.33	21.81	22.27	524751
2001-05-25	22.19	22.25	22.00	22.08	152415
2001-05-29	22.83	23.00	22.63	23.00	327633
2001-05-30	22.95	23.21	22.76	22.95	291927
2001-05-31	23.00	23.00	22.80	22.88	494748
2001-06-01	22.66	22.76	22.59	22.73	252924
2001-06-04	22.78	23.33	22.76	23.23	342333
2001-06-05	23.26	23.61	23.26	23.53	348033
2001-06-06	23.50	23.63	23.40	23.57	114609
2001-06-07	23.55	23.66	23.50	23.62	76506
2001-06-08	23.69	23.71	23.65	23.70	26103
2001-06-11	23.70	24.00	23.68	24.00	150615
2001-06-12	23.96	24.43	23.84	24.36	213921
2001-06-13	24.36	24.60	24.15	24.15	180918
2001-06-14	24.15	24.15	23.91	23.96	156915
2001-06-15	23.95	24.16	23.95	24.01	155115
2001-06-18	24.01	24.06	23.98	24.03	51603
2001-06-19	23.95	23.99	23.58	23.93	190218
2001-06-20	23.98	23.98	23.80	23.80	55206
2001-06-21	23.80	24.04	23.64	24.01	177318
2001-06-22	24.03	24.46	23.99	24.46	179118
2001-06-25	24.46	24.50	24.20	24.20	263724
2001-06-26	24.20	24.73	24.11	24.59	201918
2001-06-27	24.59	24.80	24.48	24.54	145215
2001-06-28	24.56	24.83	24.55	24.72	200718
2001-06-29	24.72	24.73	24.63	24.68	153015
2001-07-02	24.66	24.81	24.66	24.75	153015
2001-07-03	24.78	24.81	24.61	24.63	379536
2001-07-05	24.63	24.69	24.60	24.67	340833
2001-07-06	24.66	24.70	24.63	24.66	82206
2001-07-09	24.70	24.79	24.70	24.78	39903
2001-07-10	24.81	24.86	24.63	24.63	268227
2001-07-11	24.58	24.58	24.11	24.24	345933
2001-07-12	24.24	24.35	24.11	24.12	195618
2001-07-13	24.12	24.12	23.53	23.93	366336
2001-07-16	23.90	24.04	23.86	23.93	116412
2001-07-17	23.95	23.95	23.79	23.85	173115
2001-07-18	23.85	23.95	23.80	23.95	191418
2001-07-19	23.92	23.93	23.00	23.15	240324
2001-07-20	23.11	23.12	22.91	22.98	153315
2001-07-23	22.98	23.03	22.83	22.86	87309
2001-07-24	23.00	24.00	22.98	24.00	747375
2001-07-25	24.00	24.33	23.52	23.52	435642
2001-07-26	23.61	23.86	23.39	23.39	277827
2001-07-27	23.40	23.40	23.27	23.36	80106
2001-07-30	23.38	24.41	23.23	24.18	271227
2001-07-31	24.18	24.21	24.00	24.13	234921
2001-08-01	24.10	24.11	23.94	24.11	159015
2001-08-02	24.11	24.13	23.66	23.76	234021
2001-08-03	23.76	23.95	23.40	23.47	213321
2001-08-06	23.48	23.58	23.40	23.46	135612
2001-08-07	23.38	23.58	23.35	23.42	377136
2001-08-08	23.47	23.53	23.41	23.46	206121
2001-08-09	23.50	23.56	23.26	23.44	192018
2001-08-10	23.35	23.41	23.33	23.33	124812
2001-08-13	23.35	23.50	23.31	23.40	120912
2001-08-14	23.41	23.75	23.41	23.66	127812
2001-08-15	23.63	23.77	23.60	23.76	104709
2001-08-16	23.76	24.08	23.73	23.98	116412
2001-08-17	24.05	24.08	23.66	23.75	100809
2001-08-20	23.82	24.08	23.82	24.03	138012
2001-08-21	24.05	24.70	24.05	24.56	612960
2001-08-22	24.64	24.88	24.55	24.60	301530
2001-08-23	24.66	24.83	24.59	24.62	162915
2001-08-24	24.59	24.75	24.41	24.47	132912
2001-08-27	24.53	24.53	24.07	24.07	63006
2001-08-28	23.99	24.05	23.51	23.58	231021
2001-08-29	23.58	23.58	22.88	23.23	302730
2001-08-30	23.25	23.87	23.18	23.73	166515
2001-08-31	23.73	23.95	23.69	23.78	75906
2001-09-04	23.75	23.83	23.63	23.78	135612
2001-09-05	23.78	23.94	23.74	23.91	497448
2001-09-06	23.98	24.20	23.97	23.97	248124
2001-09-07	23.93	24.10	23.73	24.03	374136
2001-09-10	24.03	24.70	24.03	24.58	349833
2001-09-17	23.66	24.13	23.48	23.66	1222020
2001-09-18	23.74	25.56	23.74	25.18	851784
2001-09-19	25.20	25.33	25.03	25.08	586557
2001-09-20	25.16	26.37	25.16	25.96	1548453
2001-09-21	25.66	26.00	25.38	25.60	558954
2001-09-24	25.90	28.16	25.90	28.13	930093
2001-09-25	28.05	30.00	27.73	28.65	2135313
2001-09-26	28.83	29.00	28.05	28.34	890787
2001-09-27	28.33	29.16	28.33	28.83	939093
2001-09-28	28.91	30.10	28.91	29.63	1079208
2001-10-01	29.58	31.41	29.11	31.33	1326432
2001-10-02	31.08	32.73	31.00	31.56	2549355
2001-10-03	31.57	33.33	31.57	32.50	2776476
2001-10-04	32.50	33.33	31.86	33.23	1327032
2001-10-05	33.16	33.16	31.90	32.57	1079508
2001-10-08	31.93	32.58	31.46	32.33	1045005
2001-10-09	32.00	32.66	32.00	32.66	1455744
2001-10-10	32.86	33.66	31.28	31.68	1147014
2001-10-11	31.68	32.50	31.66	31.75	1121811
2001-10-12	31.75	32.21	31.31	31.76	983496
2001-10-15	31.83	32.58	31.83	32.43	940293
2001-10-16	32.08	32.68	32.06	32.51	3005700
2001-10-17	32.43	32.43	31.16	31.33	1545453
2001-10-18	31.35	31.80	30.96	31.31	1279326
2001-10-19	31.30	31.45	31.03	31.25	581757
2001-10-22	31.33	32.80	31.25	32.43	743772
2001-10-23	32.25	33.41	31.75	32.86	2197119
2001-10-24	32.65	33.66	32.25	33.66	1674765
2001-10-25	33.58	33.83	32.93	33.72	1360335
2001-10-26	33.66	34.00	33.36	33.78	998199
2001-10-29	33.83	33.95	32.58	32.81	523851
2001-10-30	32.81	32.88	32.18	32.33	645363
2001-10-31	32.50	32.75	31.91	32.16	1220520
2001-11-01	32.16	33.33	32.16	33.08	529551
2001-11-02	33.08	33.93	33.05	33.41	897390
2001-11-05	33.46	34.66	33.43	34.56	1662165
2001-11-06	34.25	34.90	33.98	34.25	1240623
2001-11-07	34.16	34.48	33.75	33.93	368736
2001-11-08	33.91	33.95	32.66	32.67	669366
2001-11-09	32.66	33.10	32.33	32.58	1666365
2001-11-12	32.58	32.58	31.20	31.67	1843083
2001-11-13	31.86	32.16	30.58	31.33	1655865
2001-11-14	31.33	31.56	30.83	31.16	1022802
2001-11-15	31.23	31.48	30.91	30.91	447945
2001-11-16	30.98	31.01	30.25	30.46	731772
2001-11-19	30.83	31.76	30.68	31.45	818181
2001-11-20	31.46	31.83	31.33	31.67	523251
2001-11-21	31.61	31.96	31.30	31.85	489648
2001-11-23	31.85	32.36	31.66	32.28	167415
2001-11-26	32.28	32.53	31.76	32.26	377136
2001-11-27	32.30	32.50	31.90	32.36	359736
2001-11-28	32.30	32.36	32.03	32.26	240324
2001-11-29	32.26	32.89	32.26	32.75	341433
2001-11-30	32.73	33.10	32.56	32.93	325233
2001-12-03	32.78	32.95	32.61	32.78	439542
2001-12-04	32.75	33.66	32.70	33.39	566157
2001-12-05	33.39	33.91	32.20	32.33	1039002
2001-12-06	32.33	32.56	30.91	31.41	953493
2001-12-07	31.40	32.10	31.33	31.88	841884
2001-12-10	31.93	32.05	31.00	31.33	618360
2001-12-11	31.33	31.46	30.66	30.99	383136
2001-12-12	30.99	31.08	30.00	30.81	1042302
2001-12-13	31.00	31.25	30.73	30.99	366936
2001-12-14	30.96	31.25	30.60	31.21	544554
2001-12-17	31.23	31.33	31.00	31.33	222921
2001-12-18	31.33	31.60	31.00	31.48	501948
2001-12-19	31.50	31.51	31.21	31.45	243024
2001-12-20	31.53	31.60	31.20	31.24	650463
2001-12-21	31.31	31.31	30.41	30.76	759375
2001-12-24	30.80	31.16	30.80	31.08	124812
2001-12-26	31.16	31.46	31.16	31.25	451845
2001-12-27	31.33	31.74	31.20	31.58	469245
2001-12-28	31.55	31.82	31.51	31.68	159015
2001-12-31	31.73	32.01	31.73	31.80	186318
2002-01-02	31.88	32.08	31.40	31.66	995499
2002-01-03	31.75	31.78	30.36	30.66	1099908
2002-01-04	30.66	30.90	29.58	30.20	1577856
2002-01-07	30.25	30.36	29.33	29.53	1476447
2002-01-08	29.46	29.50	28.76	28.90	1191117
2002-01-09	28.96	29.86	28.96	29.85	1308129
2002-01-10	30.16	30.48	30.00	30.36	1028802
2002-01-11	30.38	31.06	30.38	30.95	1148214
2002-01-14	30.94	30.96	30.00	30.00	1063905
2002-01-15	30.16	30.63	30.16	30.46	1654665
2002-01-16	30.43	30.51	30.26	30.38	600060
2002-01-17	30.46	30.53	29.87	30.13	822981
2002-01-18	29.91	30.86	29.91	30.65	609060
2002-01-22	30.70	30.70	30.30	30.58	479148
2002-01-23	30.66	30.78	30.13	30.15	568857
2002-01-24	30.23	30.98	30.10	30.58	954093
2002-01-25	31.91	32.90	31.65	32.33	2743473
2002-01-28	32.46	32.81	32.38	32.61	709269
2002-01-29	32.56	32.75	31.98	31.98	680766
2002-01-30	31.98	32.33	31.75	32.33	639363
2002-01-31	32.33	32.53	32.20	32.41	511551
2002-02-01	32.41	33.03	32.41	33.03	486648
2002-02-04	33.33	33.33	32.83	32.86	979896
2002-02-05	32.75	33.20	32.58	33.10	292827
2002-02-06	33.36	33.50	33.06	33.46	766575
2002-02-07	33.50	33.61	33.23	33.27	234921
2002-02-08	33.27	33.51	33.20	33.40	269427
2002-02-11	33.35	33.83	33.35	33.66	757875
2002-02-12	33.65	34.16	33.65	34.01	364236
2002-02-13	33.93	36.70	33.86	36.26	2582658
2002-02-14	36.12	36.83	35.16	35.66	1829583
2002-02-15	35.66	36.16	35.30	35.83	623460
2002-02-19	35.66	36.50	35.33	35.68	588357
2002-02-20	35.75	35.96	34.71	35.37	633363
2002-02-21	35.33	35.50	34.25	34.38	857184
2002-02-22	34.38	34.64	34.00	34.57	269127
2002-02-25	34.57	35.83	34.50	35.73	458145
2002-02-26	35.73	36.43	35.25	35.76	486948
2002-02-27	35.83	36.50	35.75	35.83	642063
2002-02-28	35.86	36.16	35.66	36.11	224721
2002-03-01	36.16	36.24	35.67	35.84	193218
2002-03-04	35.91	36.50	35.66	35.68	563154
2002-03-05	35.76	36.58	35.71	36.35	438042
2002-03-06	36.34	36.34	35.50	36.08	679866
2002-03-07	36.11	36.11	34.40	35.16	723672
2002-03-08	35.33	35.50	34.53	34.76	373836
2002-03-11	34.73	35.16	34.53	34.65	644763
2002-03-12	34.50	34.89	34.00	34.28	541854
2002-03-13	34.31	35.16	34.31	35.03	195918
2002-03-14	35.06	35.58	34.91	35.28	230421
2002-03-15	35.41	35.66	34.58	34.79	348033
2002-03-18	34.71	34.77	34.23	34.24	732972
2002-03-19	34.24	34.26	33.16	33.45	1257726
2002-03-20	33.50	33.57	32.91	33.23	920190
2002-03-21	33.41	34.66	33.39	34.14	1051905
2002-03-22	34.23	34.83	33.90	34.35	553854
2002-03-25	34.35	34.41	33.31	33.58	542754
2002-03-26	33.58	33.83	33.46	33.47	575457
2002-03-27	33.48	33.66	33.31	33.37	730572
2002-03-28	33.46	34.33	33.46	34.33	399639
2002-04-01	34.25	34.25	33.86	34.05	219321
2002-04-02	33.98	34.60	33.91	34.27	494448
2002-04-03	34.28	34.78	34.00	34.58	901290
2002-04-04	34.75	35.83	34.75	35.43	1036902
2002-04-05	35.30	36.41	35.30	36.16	760575
2002-04-08	36.17	36.65	35.91	36.50	457545
2002-04-09	36.63	37.75	36.60	37.33	1021302
2002-04-10	37.33	38.00	37.28	37.79	861984
2002-04-11	37.79	38.38	37.66	37.83	927993
2002-04-12	37.88	38.10	37.39	37.50	704469
2002-04-15	37.50	37.50	36.97	37.07	433842
2002-04-16	37.33	37.58	36.50	36.69	583557
2002-04-17	36.71	37.50	36.50	36.73	965796
2002-04-18	36.73	37.16	36.50	37.03	1165617
2002-04-19	37.16	37.75	37.10	37.34	479448
2002-04-22	37.33	38.42	37.33	38.35	1234323
2002-04-23	39.66	40.83	38.75	38.95	3243624
2002-04-24	38.78	39.08	38.16	38.16	1056705
2002-04-25	38.16	38.46	37.27	37.95	839484
2002-04-26	38.08	38.66	37.85	38.23	824181
2002-04-29	38.33	38.50	37.76	37.76	407439
2002-04-30	38.08	39.48	38.08	39.06	1217820
2002-05-01	39.33	39.33	38.20	38.60	567657
2002-05-02	38.71	38.83	38.20	38.46	495648
2002-05-03	38.50	39.50	38.50	39.16	864084
2002-05-06	39.11	40.00	39.00	39.65	816381
2002-05-07	39.63	39.74	39.25	39.33	323430
2002-05-08	39.33	39.33	38.33	38.59	700569
2002-05-09	38.53	38.53	37.60	37.75	630663
2002-05-10	37.86	38.16	37.71	37.93	331233
2002-05-13	38.08	38.13	37.01	37.38	639063
2002-05-14	37.53	38.33	37.30	38.00	440742
2002-05-15	37.96	38.53	37.83	38.33	391539
2002-05-16	38.29	38.38	37.70	38.08	417042
2002-05-17	38.25	38.26	37.41	37.83	505251
2002-05-20	37.78	37.83	37.38	37.53	365736
2002-05-21	37.33	37.66	36.76	36.86	637863
2002-05-22	36.86	37.00	36.16	36.30	526851
2002-05-23	36.41	37.47	36.41	37.41	1025202
2002-05-24	37.40	37.79	37.20	37.38	667566
2002-05-28	37.46	37.88	37.33	37.66	825981
2002-05-29	37.66	38.07	37.50	37.83	772275
2002-05-30	37.81	37.81	36.91	37.05	492948
2002-05-31	37.00	37.29	36.02	37.00	415800
2002-06-03	36.85	37.00	35.90	36.10	238400
2002-06-04	36.10	36.10	35.05	35.05	347000
2002-06-05	35.30	36.05	35.20	35.70	257600
2002-06-06	35.60	36.30	35.50	35.95	291000
2002-06-07	35.80	35.96	35.10	35.10	212000
2002-06-10	35.35	36.50	35.14	36.25	236800
2002-06-11	36.05	36.15	34.81	34.81	160500
2002-06-12	34.70	35.15	34.24	34.45	199200
2002-06-13	34.45	34.90	33.85	33.85	161300
2002-06-14	33.60	35.45	33.19	35.26	396900
2002-06-17	35.51	36.50	35.35	36.37	235600
2002-06-18	36.37	36.80	35.75	36.30	249600
2002-06-19	36.20	37.00	36.00	36.80	366700
2002-06-20	36.81	37.55	36.81	37.55	220900
2002-06-21	37.55	37.70	37.10	37.58	237500
2002-06-24	37.70	37.70	36.76	36.76	319400
2002-06-25	36.80	37.20	35.33	35.50	342000
2002-06-26	35.40	35.65	34.75	34.78	115800
2002-06-27	35.03	35.55	34.78	35.46	255000
2002-06-28	35.45	36.60	35.40	36.60	199500
2002-07-01	36.60	36.80	35.20	35.29	114700
2002-07-02	35.30	35.40	34.30	34.49	149500
2002-07-03	34.25	34.70	33.99	34.35	95000
2002-07-05	34.47	35.55	34.47	35.55	49100
2002-07-08	35.55	35.60	34.70	35.39	120200
2002-07-09	35.45	35.90	35.30	35.90	432400
2002-07-10	36.00	36.00	34.04	34.60	476500
2002-07-11	33.75	34.75	33.75	34.55	254400
2002-07-12	34.66	35.34	34.25	34.25	506200
2002-07-15	34.50	34.72	33.75	34.00	397300
2002-07-16	34.00	35.25	33.52	34.70	302700
2002-07-17	34.95	35.73	33.34	34.10	488300
2002-07-18	33.95	34.00	31.15	31.30	890000
2002-07-19	31.25	32.70	30.51	32.20	562600
2002-07-22	32.20	32.90	30.55	31.41	465200
2002-07-23	33.00	34.05	32.25	34.05	1643600
2002-07-24	34.00	37.00	32.55	36.90	1139600
2002-07-25	36.75	38.73	36.00	37.43	922400
2002-07-26	37.40	37.65	35.50	36.24	729500
2002-07-29	38.20	39.00	37.15	38.10	1183100
2002-07-30	38.55	39.70	37.25	39.40	830400
2002-07-31	39.30	39.30	38.48	39.00	437900
2002-08-01	39.25	39.25	38.05	38.85	272700
2002-08-02	38.50	38.50	37.22	37.77	328500
2002-08-05	37.70	37.70	35.24	35.28	341200
2002-08-06	35.50	36.60	35.50	35.69	408700
2002-08-07	36.00	36.90	34.85	36.51	330100
2002-08-08	36.52	37.74	36.30	37.40	442800
2002-08-09	37.27	38.50	36.75	37.79	232500
2002-08-12	36.29	37.00	36.00	36.40	623700
2002-08-13	36.41	36.57	35.25	35.30	298800
2002-08-14	35.35	36.50	34.95	36.10	287500
2002-08-15	36.20	37.31	36.20	37.10	336300
2002-08-16	37.00	37.40	36.85	37.13	151400
2002-08-19	37.10	37.20	36.00	36.25	378600
2002-08-20	36.25	36.25	34.88	35.35	606500
2002-08-21	35.50	36.25	35.10	35.59	215100
2002-08-22	35.70	36.24	35.25	35.80	179600
2002-08-23	35.70	35.70	35.10	35.55	203000
2002-08-26	35.55	35.80	34.70	35.65	146000
2002-08-27	35.75	36.26	35.37	35.51	360400
2002-08-28	35.25	35.50	33.98	34.10	389300
2002-08-29	33.70	34.78	33.25	34.25	363400
2002-08-30	34.50	35.25	34.31	34.90	135900
2002-09-03	34.75	35.43	34.15	34.90	370000
2002-09-04	34.65	35.00	34.20	34.29	431400
2002-09-05	34.30	34.93	34.30	34.42	390500
2002-09-06	34.75	35.99	34.50	35.90	269200
2002-09-09	35.90	35.94	35.50	35.50	303500
2002-09-10	35.70	36.10	35.38	35.60	96600
2002-09-11	35.85	36.30	35.60	36.00	100300
2002-09-12	36.00	37.50	35.90	37.00	453800
2002-09-13	37.01	38.00	36.85	38.00	404300
2002-09-16	37.75	38.00	37.55	37.84	258300
2002-09-17	38.15	38.50	37.30	37.30	170300
2002-09-18	36.40	37.80	36.40	37.79	183200
2002-09-19	37.45	37.95	37.27	37.88	260600
2002-09-20	37.60	37.98	37.35	37.66	303400
2002-09-23	37.30	37.65	37.15	37.50	236900
2002-09-24	37.00	37.25	36.20	36.29	407000
2002-09-25	36.80	36.93	36.40	36.92	257400
2002-09-26	37.05	37.40	37.05	37.40	239300
2002-09-27	37.35	37.38	36.85	37.30	300500
2002-09-30	37.05	38.40	36.80	37.79	593500
2002-10-01	37.95	38.77	37.95	38.76	330500
2002-10-02	38.65	39.50	37.30	37.49	724800
2002-10-03	37.40	39.20	37.40	38.22	576700
2002-10-04	39.00	39.20	38.22	38.94	547000
2002-10-07	38.69	39.25	38.00	38.80	360400
2002-10-08	38.90	38.90	38.30	38.60	405600
2002-10-09	38.50	38.61	37.80	38.45	424900
2002-10-10	38.10	40.95	38.10	40.90	543900
2002-10-11	41.45	42.80	40.80	42.50	909500
2002-10-14	42.02	42.30	41.25	41.75	591300
2002-10-15	43.00	43.50	42.20	42.93	1114200
2002-10-16	42.20	43.00	42.00	42.93	431700
2002-10-17	43.50	43.60	42.20	42.61	636300
2002-10-18	42.61	42.85	42.10	42.70	282800
2002-10-21	42.55	43.10	42.40	43.10	441300
2002-10-22	43.70	44.19	42.20	42.35	709700
2002-10-23	42.45	42.55	40.50	42.01	730200
2002-10-24	42.00	43.80	41.80	42.73	461200
2002-10-25	42.50	43.70	42.05	43.24	320500
2002-10-28	43.75	43.78	40.95	41.00	562500
2002-10-29	41.01	41.01	39.40	40.90	416300
2002-10-30	40.59	40.88	40.30	40.60	379800
2002-10-31	40.60	41.01	40.40	41.00	420500
2002-11-01	41.00	42.30	40.80	42.25	439200
2002-11-04	42.85	43.40	42.62	42.68	523600
2002-11-05	42.68	42.68	41.40	41.45	418700
2002-11-06	41.40	41.60	40.94	41.10	423800
2002-11-07	41.11	41.16	39.97	40.00	219800
2002-11-08	39.85	40.15	39.42	39.58	471300
2002-11-11	39.48	39.48	38.62	39.00	262700
2002-11-12	39.00	39.40	38.85	38.92	265900
2002-11-13	38.85	38.98	38.33	38.63	262400
2002-11-14	38.75	39.00	38.15	38.34	208400
2002-11-15	38.34	40.85	38.21	40.07	511100
2002-11-18	40.13	40.29	39.23	39.39	178400
2002-11-19	39.39	40.50	39.30	40.36	294500
2002-11-20	40.35	40.70	39.80	39.98	213000
2002-11-21	40.01	40.20	39.20	39.47	276300
2002-11-22	39.40	40.23	39.40	40.00	402300
2002-11-25	40.08	40.24	39.57	39.83	296500
2002-11-26	39.83	41.58	39.83	40.85	354000
2002-11-27	41.00	41.14	40.30	40.60	131600
2002-11-29	40.65	40.98	38.20	40.75	74200
2002-12-02	41.00	41.54	40.46	41.21	221600
2002-12-03	41.20	41.20	40.85	41.09	143500
2002-12-04	41.05	41.05	40.25	40.50	186100
2002-12-05	40.40	40.70	40.15	40.62	138200
2002-12-06	40.55	40.75	39.50	40.10	209100
2002-12-09	40.10	40.66	39.63	39.63	208600
2002-12-10	40.00	40.65	39.85	40.65	127000
2002-12-11	40.55	41.35	40.50	41.07	123400
2002-12-12	41.05	41.19	40.10	40.45	144900
2002-12-13	40.45	40.46	39.81	40.15	252600
2002-12-16	40.30	40.40	39.89	40.16	176800
2002-12-17	40.00	40.25	39.50	39.58	150700
2002-12-18	39.40	39.89	39.18	39.67	192100
2002-12-19	39.69	39.86	39.00	39.15	203600
2002-12-20	39.40	39.59	39.02	39.39	203800
2002-12-23	39.05	40.24	39.05	40.14	186000
2002-12-24	40.10	40.93	39.85	40.45	134900
2002-12-26	40.46	40.68	39.75	39.96	175600
2002-12-27	39.96	39.98	39.35	39.69	231700
2002-12-30	39.65	40.00	39.65	40.00	104700
2002-12-31	39.95	39.98	39.59	39.60	178200
2003-01-02	39.60	39.93	39.40	39.79	406600
2003-01-03	39.90	40.80	39.80	40.35	400800
2003-01-06	40.49	40.90	40.30	40.78	370700
2003-01-07	41.00	41.00	39.85	40.09	313200
2003-01-08	40.15	40.37	39.85	40.31	148800
2003-01-09	40.33	40.50	39.67	39.96	408100
2003-01-10	39.90	40.52	39.79	40.42	520700
2003-01-13	40.25	40.30	38.40	38.62	1011200
2003-01-14	38.30	38.64	37.00	38.17	1692000
2003-01-15	38.10	38.12	37.28	37.40	533900
2003-01-16	37.80	37.95	36.52	37.05	523000
2003-01-17	36.95	38.32	36.70	38.31	625000
2003-01-21	38.35	38.85	37.95	38.00	543200
2003-01-22	37.98	38.00	37.61	37.93	327400
2003-01-23	37.87	38.19	37.75	37.98	346900
2003-01-24	37.98	37.98	36.46	36.85	650700
2003-01-27	37.75	38.90	36.70	36.96	1159700
2003-01-28	37.60	38.50	37.30	38.11	431500
2003-01-29	38.00	38.96	37.90	38.93	477800
2003-01-30	39.10	39.25	38.75	39.02	535900
2003-01-31	38.97	39.30	38.90	39.27	372300
2003-02-03	39.37	39.80	39.30	39.40	289100
2003-02-04	39.41	39.41	38.00	38.85	384200
2003-02-05	40.00	41.07	39.75	40.20	995200
2003-02-06	40.45	40.45	39.11	39.13	404500
2003-02-07	39.20	39.29	38.49	38.85	333300
2003-02-10	39.00	39.96	38.66	38.72	255300
2003-02-11	38.95	39.78	38.93	39.75	495900
2003-02-12	39.76	40.15	38.90	39.17	708600
2003-02-13	39.42	39.95	39.07	39.25	501800
2003-02-14	39.48	39.89	38.81	38.90	804900
2003-02-18	38.99	39.58	38.67	38.74	423600
2003-02-19	38.90	38.90	38.20	38.48	544200
2003-02-20	38.50	39.10	38.28	38.51	500100
2003-02-21	38.65	39.10	38.13	38.42	682900
2003-02-24	38.42	38.70	37.35	37.75	879900
2003-02-25	37.75	37.98	36.60	36.98	649200
2003-02-26	36.75	36.80	35.65	35.90	889200
2003-02-27	35.80	36.60	35.80	36.45	688900
2003-02-28	36.60	37.79	36.60	37.08	282200
2003-03-03	37.33	38.10	37.10	37.20	345500
2003-03-04	37.45	37.45	36.80	36.90	348000
2003-03-05	36.60	37.12	36.48	37.12	558900
2003-03-06	37.15	37.25	36.78	37.01	320900
2003-03-07	36.80	37.04	36.50	36.87	252700
2003-03-10	36.70	36.70	35.35	35.40	373700
2003-03-11	35.50	35.77	34.65	35.01	505000
2003-03-12	34.81	34.82	34.03	34.40	344400
2003-03-13	35.10	36.49	34.87	36.40	354200
2003-03-14	36.40	37.25	36.10	36.72	268400
2003-03-17	36.50	37.35	36.10	36.87	441900
2003-03-18	37.06	37.30	35.85	36.40	333600
2003-03-19	36.50	37.65	36.50	37.38	470800
2003-03-20	37.38	37.92	37.03	37.45	439900
2003-03-21	37.86	39.51	37.86	39.30	581200
2003-03-24	39.30	39.30	37.40	37.40	403900
2003-03-25	37.58	37.80	37.05	37.80	455500
2003-03-26	38.15	38.85	38.02	38.51	390500
2003-03-27	38.20	39.10	37.95	38.70	280400
2003-03-28	38.70	39.98	38.51	39.86	530600
2003-03-31	39.70	40.85	39.35	40.05	593700
2003-04-01	40.80	40.86	39.93	40.24	344800
2003-04-02	40.65	41.09	40.01	40.07	504000
2003-04-03	40.60	40.65	40.20	40.40	606400
2003-04-04	40.70	41.21	40.60	41.05	273700
2003-04-07	41.76	42.30	41.03	41.03	233700
2003-04-08	41.14	41.14	40.45	40.75	187100
2003-04-09	40.90	41.22	40.62	40.93	239500
2003-04-10	41.00	41.15	40.71	41.06	176600
2003-04-11	41.25	41.60	40.70	40.92	184200
2003-04-14	41.05	41.58	40.95	41.57	197900
2003-04-15	42.20	43.00	42.17	42.91	365800
2003-04-16	43.00	43.00	42.30	42.73	239600
2003-04-17	42.72	42.95	41.85	42.10	544200
2003-04-21	42.30	42.55	41.90	42.06	300600
2003-04-22	43.00	45.35	43.00	45.34	1944700
2003-04-23	44.23	45.50	43.40	45.36	1806700
2003-04-24	45.36	45.70	44.00	44.75	791700
2003-04-25	44.75	44.94	44.50	44.83	332800
2003-04-28	44.85	45.00	44.24	44.35	832300
2003-04-29	44.45	44.50	44.00	44.25	549900
2003-04-30	44.23	44.69	44.09	44.29	443000
2003-05-01	44.50	45.09	44.40	44.99	293700
2003-05-02	45.05	46.45	45.05	46.00	456900
2003-05-05	46.25	47.00	46.25	46.93	390900
2003-05-06	46.76	46.76	45.82	46.50	443100
2003-05-07	46.50	46.50	45.44	45.44	333900
2003-05-08	45.44	45.60	44.72	45.45	287700
2003-05-09	45.40	45.80	44.90	45.70	230500
2003-05-12	45.62	46.06	45.40	45.69	312400
2003-05-13	45.69	45.95	45.40	45.46	279400
2003-05-14	45.46	45.58	45.15	45.34	233900
2003-05-15	45.20	45.31	44.90	44.97	315900
2003-05-16	44.90	45.90	44.80	45.90	293700
2003-05-19	45.40	45.87	45.12	45.37	281500
2003-05-20	45.28	45.59	45.25	45.45	195200
2003-05-21	45.45	45.45	43.84	44.17	682000
2003-05-22	44.40	44.40	43.50	44.15	581400
2003-05-23	44.10	44.10	43.60	43.80	216000
2003-05-27	44.00	44.00	43.47	43.47	328200
2003-05-28	43.65	43.70	42.50	43.00	593100
2003-05-29	43.25	43.37	42.97	43.15	439800
2003-05-30	43.30	44.75	43.30	44.70	802900
2003-06-02	44.99	45.85	44.90	45.45	377900
2003-06-03	45.35	45.35	44.72	45.01	477300
2003-06-04	44.85	45.58	44.85	45.13	410600
2003-06-05	45.13	45.68	44.00	45.50	416000
2003-06-06	45.75	46.14	45.35	45.56	539100
2003-06-09	45.70	45.74	44.82	45.00	525800
2003-06-10	45.00	45.25	44.95	45.05	151700
2003-06-11	45.90	46.09	45.05	46.08	192400
2003-06-12	46.40	46.54	45.93	46.00	317600
2003-06-13	46.15	46.20	44.99	45.10	350600
2003-06-16	45.70	46.88	45.49	46.81	404400
2003-06-17	47.00	47.20	46.48	46.68	423500
2003-06-18	46.69	46.70	46.25	46.43	272500
2003-06-19	46.39	46.40	45.92	46.12	470900
2003-06-20	46.10	46.20	45.75	45.95	192100
2003-06-23	46.20	46.20	45.38	45.40	352300
2003-06-24	45.40	46.30	45.37	46.16	207700
2003-06-25	46.16	46.35	45.75	45.79	180100
2003-06-26	45.79	45.95	45.46	45.69	290400
2003-06-27	45.44	45.98	45.25	45.50	189100
2003-06-30	45.70	45.95	45.25	45.52	169300
2003-07-01	45.52	46.45	45.38	46.36	344300
2003-07-02	46.25	46.92	46.24	46.92	361300
2003-07-03	46.90	47.47	46.85	47.35	188200
2003-07-07	47.56	48.15	46.80	46.93	407400
2003-07-08	46.93	47.13	46.90	46.95	198500
2003-07-09	46.90	47.10	46.87	47.01	362100
2003-07-10	47.00	47.20	46.60	46.70	700400
2003-07-11	46.62	47.05	46.62	46.90	175900
2003-07-14	47.40	48.69	47.40	48.69	493700
2003-07-15	48.69	48.69	46.50	48.20	793400
2003-07-16	48.15	48.43	48.10	48.18	728000
2003-07-17	48.18	48.19	47.47	47.50	269100
2003-07-18	48.50	48.50	47.94	48.04	465000
2003-07-21	48.12	48.85	48.05	48.06	226000
2003-07-22	48.25	48.38	47.70	47.80	524100
2003-07-23	47.40	47.41	42.14	42.85	4417500
2003-07-24	43.25	43.84	42.00	42.20	1206100
2003-07-25	42.29	42.40	41.77	41.77	869200
2003-07-28	41.77	42.75	40.56	42.60	751600
2003-07-29	43.06	43.20	42.80	42.92	696700
2003-07-30	43.10	43.16	42.52	42.76	324500
2003-07-31	42.95	43.15	42.41	42.59	180800
2003-08-01	42.95	43.40	42.15	43.28	599900
2003-08-04	42.86	43.00	42.20	42.65	221700
2003-08-05	42.45	43.01	42.25	42.37	281800
2003-08-06	42.38	42.60	42.30	42.57	324400
2003-08-07	42.32	42.48	41.65	42.43	335000
2003-08-08	42.93	43.94	42.93	43.79	534100
2003-08-11	43.95	43.95	43.30	43.71	511300
2003-08-12	43.65	44.19	43.60	44.00	356200
2003-08-13	43.90	44.54	43.72	44.31	449900
2003-08-14	44.20	44.40	43.76	43.95	261000
2003-08-15	43.85	43.98	43.75	43.95	142300
2003-08-18	43.95	43.96	43.40	43.43	220600
2003-08-19	43.44	43.49	42.85	43.02	532600
2003-08-20	43.10	43.20	42.89	43.04	604400
2003-08-21	41.96	42.85	41.96	42.65	737800
2003-08-22	42.65	42.65	42.12	42.30	235800
2003-08-25	42.39	42.39	41.60	41.79	241300
2003-08-26	41.79	42.39	41.23	42.27	343600
2003-08-27	42.27	42.32	41.80	41.80	119800
2003-08-28	41.40	41.49	40.60	41.15	659200
2003-08-29	41.05	42.12	41.00	41.80	216100
2003-09-02	41.80	42.60	41.40	42.55	610200
2003-09-03	42.55	43.27	42.45	43.06	405300
2003-09-04	43.06	43.19	42.65	43.19	148700
2003-09-05	43.18	43.27	42.69	42.73	149900
2003-09-08	42.95	43.46	42.93	43.30	255200
2003-09-09	43.60	43.60	42.80	43.06	189800
2003-09-10	42.90	43.09	42.30	42.60	462700
2003-09-11	42.85	43.15	42.64	43.04	360900
2003-09-12	42.85	42.85	41.92	42.00	594900
2003-09-15	42.22	42.40	41.25	42.02	551200
2003-09-16	42.47	43.54	42.47	43.51	509900
2003-09-17	43.51	43.80	43.23	43.26	380800
2003-09-18	43.30	44.76	43.30	44.76	600000
2003-09-19	44.88	45.01	44.44	45.00	209700
2003-09-22	45.00	45.00	43.67	44.22	200400
2003-09-23	44.40	44.80	44.40	44.80	202500
2003-09-24	45.10	45.30	43.85	44.25	340200
2003-09-25	44.50	45.14	44.42	44.74	379700
2003-09-26	44.74	45.12	44.43	44.80	214600
2003-09-29	45.30	45.48	44.90	45.41	248700
2003-09-30	45.25	45.63	44.57	45.63	368400
2003-10-01	45.50	46.65	45.50	46.52	226500
2003-10-02	46.52	47.10	46.50	46.98	266300
2003-10-03	47.50	47.59	46.70	46.83	363200
2003-10-06	46.84	46.88	45.97	46.24	385200
2003-10-07	46.00	46.14	45.52	45.93	173300
2003-10-08	46.20	46.20	45.52	45.62	326100
2003-10-09	45.80	45.80	44.99	45.06	314900
2003-10-10	45.18	45.49	45.00	45.36	154100
2003-10-13	45.50	46.20	45.50	46.05	199000
2003-10-14	46.04	46.99	45.97	46.76	227700
2003-10-15	46.91	46.91	46.60	46.62	170600
2003-10-16	46.94	47.02	46.70	46.72	301900
2003-10-17	46.00	46.75	45.70	46.36	394600
2003-10-20	46.50	46.55	46.25	46.32	312300
2003-10-21	46.20	47.45	46.20	47.13	523900
2003-10-22	47.13	47.27	45.30	46.60	1005300
2003-10-23	46.50	47.51	46.46	46.95	359400
2003-10-24	46.95	46.95	45.60	45.75	485500
2003-10-27	45.50	45.76	45.42	45.51	317400
2003-10-28	45.60	45.60	44.99	44.99	322400
2003-10-29	44.99	44.99	44.45	44.74	683000
2003-10-30	44.85	44.88	44.39	44.45	645700
2003-10-31	44.45	45.00	44.32	44.98	466700
2003-11-03	44.90	45.18	44.90	44.94	489000
2003-11-04	45.00	45.35	44.85	45.24	240400
2003-11-05	45.05	45.79	44.91	45.75	396200
2003-11-06	45.95	46.05	45.32	46.00	360200
2003-11-07	46.40	46.40	45.53	45.95	385400
2003-11-10	45.75	45.85	45.36	45.69	205600
2003-11-11	45.60	45.70	45.45	45.65	210900
2003-11-12	45.65	45.98	45.62	45.98	212100
2003-11-13	46.04	46.85	45.92	46.59	347800
2003-11-14	46.70	46.75	46.10	46.45	279600
2003-11-17	46.20	46.41	46.10	46.26	176900
2003-11-18	46.25	46.60	46.25	46.46	238200
2003-11-19	46.65	46.65	46.18	46.48	169200
2003-11-20	46.35	46.57	45.94	46.05	213700
2003-11-21	45.90	46.23	45.50	46.00	280100
2003-11-24	46.00	46.72	45.95	46.65	287400
2003-11-25	46.65	46.70	46.32	46.44	295600
2003-11-26	46.44	47.50	46.44	47.49	165000
2003-11-28	47.40	48.00	47.30	47.96	168700
2003-12-01	48.35	50.05	48.15	48.63	446800
2003-12-02	48.85	49.23	48.47	49.10	243500
2003-12-03	49.49	49.49	47.77	47.90	794900
2003-12-04	47.65	48.45	47.64	47.91	261800
2003-12-05	47.92	48.24	47.70	47.70	189400
2003-12-08	47.95	48.06	47.60	47.95	180800
2003-12-09	47.85	48.04	47.25	47.40	138900
2003-12-10	47.70	47.70	46.75	46.86	150700
2003-12-11	47.10	47.28	46.65	47.09	233300
2003-12-12	47.60	48.40	46.42	47.36	480900
2003-12-15	47.76	47.76	46.62	46.62	109400
2003-12-16	46.00	46.46	45.60	46.46	267700
2003-12-17	46.60	46.70	45.82	45.97	226700
2003-12-18	46.20	46.75	46.07	46.65	150800
2003-12-19	46.40	47.70	46.40	47.61	450200
2003-12-22	47.61	47.90	47.46	47.90	104100
2003-12-23	47.80	48.32	47.77	48.10	221900
2003-12-24	48.20	48.55	48.20	48.40	81300
2003-12-26	48.55	48.55	48.10	48.11	39000
2003-12-29	48.15	48.88	48.10	48.77	71800
2003-12-30	49.02	49.52	49.00	49.35	340200
2003-12-31	49.35	49.60	48.95	49.05	183600
2004-01-02	49.25	49.98	49.22	49.59	147500
2004-01-05	49.59	49.77	49.00	49.15	249400
2004-01-06	48.50	48.71	48.41	48.55	389400
2004-01-07	48.55	48.60	48.40	48.51	289000
2004-01-08	48.75	48.90	48.50	48.66	145800
2004-01-09	48.66	49.00	48.60	48.96	285800
2004-01-12	48.96	50.19	48.96	50.03	274100
2004-01-13	50.15	50.38	49.85	50.10	245300
2004-01-14	50.20	50.55	50.10	50.36	300500
2004-01-15	50.50	50.81	50.35	50.73	116800
2004-01-16	50.85	51.31	50.65	51.16	154800
2004-01-20	51.20	51.29	50.55	50.55	159200
2004-01-21	50.70	51.20	50.57	51.19	86800
2004-01-22	51.35	51.35	50.80	50.95	104800
2004-01-23	50.70	51.50	50.70	50.98	265700
2004-01-26	50.70	51.27	50.70	50.88	152200
2004-01-27	51.15	51.23	50.87	51.08	99600
2004-01-28	51.33	51.50	50.19	50.19	91300
2004-01-29	50.02	50.28	49.78	50.05	142000
2004-01-30	49.95	51.60	49.85	51.56	266700
2004-02-02	51.58	51.69	51.26	51.69	210800
2004-02-03	51.55	52.37	51.25	51.84	481400
2004-02-04	52.25	52.25	50.40	51.53	693900
2004-02-05	51.75	52.07	50.61	50.74	427300
2004-02-06	50.74	50.90	50.12	50.70	444900
2004-02-09	50.85	50.85	50.35	50.47	206900
2004-02-10	50.49	50.69	50.08	50.46	357200
2004-02-11	50.46	50.54	49.68	50.13	321000
2004-02-12	50.25	50.50	49.90	50.09	410700
2004-02-13	50.20	51.00	49.93	50.83	530600
2004-02-17	51.00	52.20	51.00	52.19	579000
2004-02-18	52.20	52.20	51.31	51.45	212100
2004-02-19	51.70	51.70	51.07	51.32	297900
2004-02-20	51.15	51.35	50.92	51.15	114500
2004-02-23	51.05	51.47	50.98	51.00	199400
2004-02-24	51.00	51.38	50.75	51.07	304000
2004-02-25	51.10	51.19	50.85	51.11	119400
2004-02-26	50.86	52.05	50.85	52.05	253700
2004-02-27	52.60	52.98	52.51	52.95	415200
2004-03-01	53.10	54.55	53.10	54.32	543300
2004-03-02	54.40	54.55	53.85	54.06	207300
2004-03-03	53.85	54.87	53.85	54.87	175500
2004-03-04	54.87	54.98	54.61	54.66	203200
2004-03-05	54.33	54.85	54.19	54.63	230200
2004-03-08	54.69	54.79	54.26	54.75	184900
2004-03-09	54.95	55.00	53.50	53.58	200800
2004-03-10	53.85	53.96	53.60	53.74	156500
2004-03-11	53.75	54.08	53.50	53.85	293500
2004-03-12	53.60	54.05	53.60	53.86	359500
2004-03-15	54.07	54.07	53.00	53.30	139200
2004-03-16	53.40	53.60	52.57	52.90	330800
2004-03-17	52.85	54.05	52.80	53.55	330800
2004-03-18	53.45	53.62	53.26	53.56	245600
2004-03-19	53.36	54.34	53.36	54.14	233500
2004-03-22	53.94	53.95	53.17	53.20	250900
2004-03-23	53.45	53.45	52.25	52.35	486300
2004-03-24	51.84	52.42	51.80	51.86	379500
2004-03-25	51.65	52.19	51.63	51.90	298000
2004-03-26	51.90	52.35	51.73	52.25	324700
2004-03-29	52.25	52.90	52.00	52.36	190200
2004-03-30	52.46	52.49	51.95	52.18	223300
2004-03-31	52.20	52.20	51.92	52.00	425300
2004-04-01	52.25	52.65	52.18	52.43	505500
2004-04-02	53.50	53.58	52.76	53.50	310500
2004-04-05	53.65	55.16	53.65	54.90	430100
2004-04-06	55.50	56.55	55.45	56.04	695900
2004-04-07	56.29	56.50	55.82	56.34	299400
2004-04-08	56.34	56.63	56.06	56.28	146200
2004-04-12	56.28	56.30	54.98	55.05	340300
2004-04-13	55.25	55.40	54.76	54.93	133300
2004-04-14	54.90	55.10	54.75	54.85	161400
2004-04-15	54.80	55.48	54.76	55.42	315900
2004-04-16	55.35	55.90	55.28	55.63	158000
2004-04-19	55.40	55.42	54.83	55.19	155600
2004-04-20	55.25	55.25	52.85	52.86	491200
2004-04-21	52.95	52.95	52.45	52.50	272300
2004-04-22	52.65	53.61	52.28	53.33	422000
2004-04-23	53.50	54.16	53.28	54.09	420900
2004-04-26	54.07	54.20	53.41	53.53	315200
2004-04-27	54.10	54.15	53.79	54.02	476100
2004-04-28	54.00	54.00	53.02	53.10	307200
2004-04-29	53.10	53.38	52.80	52.94	141800
2004-04-30	52.89	53.10	52.45	52.69	107800
2004-05-03	52.50	52.51	52.17	52.26	184500
2004-05-04	52.06	52.42	51.30	51.59	374700
2004-05-05	53.50	53.60	52.45	52.70	579200
2004-05-06	52.74	52.75	52.43	52.60	409300
2004-05-07	52.40	52.58	51.44	51.44	450300
2004-05-10	51.25	51.40	50.60	51.00	318100
2004-05-11	51.25	51.45	50.69	50.70	185600
2004-05-12	50.80	50.87	49.05	50.49	320400
2004-05-13	50.50	51.15	50.33	50.50	409400
2004-05-14	50.50	50.55	49.90	50.19	229900
2004-05-17	50.20	50.20	49.65	49.84	238400
2004-05-18	49.60	49.84	49.43	49.58	245700
2004-05-19	50.40	50.48	48.95	48.95	479900
2004-05-20	48.60	49.00	48.51	48.80	351000
2004-05-21	49.00	50.10	48.94	49.85	331300
2004-05-24	49.95	50.33	49.92	50.27	243700
2004-05-25	50.27	51.30	50.05	51.22	272700
2004-05-26	51.17	51.56	50.61	51.04	201300
2004-05-27	51.35	52.08	51.15	51.53	353300
2004-05-28	51.90	53.03	51.90	52.85	840000
2004-06-01	52.90	53.00	51.95	52.01	381300
2004-06-02	52.24	53.24	52.08	52.97	283600
2004-06-03	52.80	53.25	52.60	53.12	245100
2004-06-04	53.12	53.70	53.01	53.61	318200
2004-06-07	54.25	54.68	54.00	54.61	305700
2004-06-08	54.36	54.40	53.80	53.88	468200
2004-06-09	53.88	53.88	52.61	52.79	443400
2004-06-10	52.90	53.15	52.55	52.66	223400
2004-06-14	52.51	52.62	51.87	52.06	169000
2004-06-15	52.06	52.34	51.85	51.98	350800
2004-06-16	51.83	52.05	51.30	51.50	200600
2004-06-17	51.50	51.90	51.35	51.85	127100
2004-06-18	51.90	52.00	51.50	51.50	110800
2004-06-21	51.50	51.95	51.30	51.77	172400
2004-06-22	51.60	51.91	51.50	51.91	109500
2004-06-23	51.99	52.25	51.87	52.01	219600
2004-06-24	52.00	52.09	51.68	51.80	317400
2004-06-25	51.82	52.00	51.71	51.71	108200
2004-06-28	51.85	52.16	51.77	52.00	272700
2004-06-29	52.15	52.50	52.01	52.40	228700
2004-06-30	52.60	53.95	52.60	53.95	401700
2004-07-01	54.00	54.20	53.49	53.50	262200
2004-07-02	53.50	53.53	53.00	53.44	161800
2004-07-06	53.26	53.26	52.95	52.98	95500
2004-07-07	53.00	53.42	52.91	53.35	330600
2004-07-08	53.55	53.67	53.40	53.40	218000
2004-07-09	53.45	53.75	53.41	53.65	160000
2004-07-12	53.60	54.61	53.58	54.20	183800
2004-07-13	54.20	54.95	54.01	54.84	308200
2004-07-14	54.95	54.99	54.35	54.35	265700
2004-07-15	54.50	54.50	53.74	53.84	162100
2004-07-16	54.00	54.29	53.68	53.75	66900
2004-07-19	53.90	53.99	53.14	53.70	209400
2004-07-20	52.00	52.00	49.40	50.90	1818800
2004-07-21	50.90	51.60	50.80	51.10	1075200
2004-07-22	50.90	50.91	49.95	50.35	693800
2004-07-23	50.27	50.75	49.74	50.65	465500
2004-07-26	50.65	51.55	50.61	51.48	603800
2004-07-27	51.48	51.80	50.82	51.00	423400
2004-07-28	51.80	52.26	51.69	52.20	769000
2004-07-29	52.30	53.21	52.15	53.06	250300
2004-07-30	52.75	53.11	52.51	53.00	333700
2004-08-02	52.70	52.70	51.80	52.13	444400
2004-08-03	52.23	52.50	52.13	52.35	145000
2004-08-04	52.35	52.35	51.25	51.72	355500
2004-08-05	51.72	51.80	51.30	51.30	267100
2004-08-06	51.31	51.53	50.87	50.94	208600
2004-08-09	51.00	51.50	50.65	51.18	194500
2004-08-10	51.25	51.45	51.10	51.27	294300
2004-08-11	51.27	51.95	50.72	50.81	603500
2004-08-12	50.82	50.95	50.04	50.08	290000
2004-08-13	49.88	50.90	49.88	50.86	542900
2004-08-16	51.00	51.90	50.60	51.83	342000
2004-08-17	52.35	52.35	51.70	51.84	185800
2004-08-18	51.85	51.99	51.46	51.95	134000
2004-08-19	52.07	52.20	52.01	52.13	213900
2004-08-20	52.13	52.15	51.23	51.30	396700
2004-08-23	51.25	51.26	50.12	50.29	452500
2004-08-24	50.55	50.84	50.29	50.35	313000
2004-08-25	50.20	50.69	50.10	50.61	201600
2004-08-26	50.41	50.41	49.86	50.00	346900
2004-08-27	49.99	50.02	49.42	49.55	428600
2004-08-30	49.10	49.34	48.75	49.17	320500
2004-08-31	49.00	49.01	47.82	48.12	683100
2004-09-01	48.10	49.25	47.55	49.12	833100
2004-09-02	49.12	52.85	48.80	52.55	1449800
2004-09-03	51.75	52.52	51.54	51.65	898700
2004-09-07	51.90	53.23	51.65	53.21	616700
2004-09-08	53.21	53.21	52.74	53.18	371500
2004-09-09	53.18	53.95	53.18	53.46	741500
2004-09-10	53.30	53.35	52.54	52.70	803300
2004-09-13	52.70	52.90	51.50	51.50	700400
2004-09-14	51.75	52.59	51.69	52.55	638900
2004-09-15	52.55	52.87	52.35	52.65	402100
2004-09-16	52.70	52.88	52.63	52.76	429100
2004-09-17	52.60	52.85	52.27	52.33	471000
2004-09-20	52.33	52.70	52.31	52.65	227000
2004-09-21	52.65	52.70	52.42	52.50	244400
2004-09-22	52.55	52.55	52.03	52.13	300600
2004-09-23	52.38	52.50	52.06	52.08	266300
2004-09-24	51.95	52.00	51.67	51.77	510700
2004-09-27	52.48	52.89	52.35	52.59	616500
2004-09-28	52.51	52.53	51.80	51.90	430700
2004-09-29	51.50	51.98	50.88	51.98	1246400
2004-09-30	51.31	51.63	50.90	51.58	1285700
2004-10-01	51.58	51.70	51.10	51.49	596000
2004-10-04	51.62	52.09	51.60	51.85	402700
2004-10-05	51.80	52.06	51.65	51.80	556600
2004-10-06	51.65	51.75	51.30	51.38	298200
2004-10-07	51.38	51.49	50.82	50.85	378000
2004-10-08	50.85	50.85	49.87	49.99	723100
2004-10-11	50.06	50.60	49.12	50.47	365000
2004-10-12	50.30	50.44	49.90	49.96	551100
2004-10-13	50.10	50.40	50.01	50.31	321200
2004-10-14	50.05	50.24	48.80	48.87	1065200
2004-10-15	48.87	50.00	47.99	49.53	1310500
2004-10-18	49.63	49.63	48.91	49.02	508700
2004-10-19	48.90	49.10	46.80	47.84	1443800
2004-10-20	47.84	48.95	47.36	48.59	798700
2004-10-21	48.60	48.60	47.90	48.25	339400
2004-10-22	48.50	48.60	48.00	48.04	254600
2004-10-25	48.00	48.30	47.76	48.21	511400
2004-10-26	49.00	49.82	49.00	49.82	835800
2004-10-27	49.92	49.99	49.45	49.85	396100
2004-10-28	47.85	49.10	47.15	48.01	1560800
2004-10-29	48.00	48.05	46.61	46.82	963300
2004-11-01	47.50	48.07	46.92	47.37	666500
2004-11-02	47.05	47.52	47.05	47.19	772000
2004-11-03	47.40	47.50	47.10	47.44	636000
2004-11-04	47.44	47.89	47.44	47.75	391200
2004-11-05	47.75	48.20	47.70	47.86	498900
2004-11-08	48.00	48.65	47.76	48.33	1017400
2004-11-09	48.38	48.40	47.85	47.91	319400
2004-11-10	47.98	48.50	47.85	48.18	359000
2004-11-11	48.40	48.81	48.30	48.70	468900
2004-11-12	48.80	49.85	48.60	49.65	675200
2004-11-15	49.60	50.00	49.50	49.78	309700
2004-11-16	49.20	49.74	49.16	49.35	489300
2004-11-17	49.32	50.06	49.31	49.94	281800
2004-11-18	49.94	50.20	49.90	50.20	341300
2004-11-19	50.05	50.37	50.05	50.23	389800
2004-11-22	50.23	50.63	50.20	50.58	407500
2004-11-23	50.58	50.90	49.93	50.32	408600
2004-11-24	50.42	51.18	50.38	50.88	243300
2004-11-26	51.02	51.40	50.73	50.85	76200
2004-11-29	50.90	51.39	50.82	51.30	210400
2004-11-30	51.30	51.30	50.35	50.35	467500
2004-12-01	50.21	50.50	49.61	50.20	397900
2004-12-02	50.40	50.48	50.00	50.01	305200
2004-12-03	50.01	50.06	49.70	49.79	160300
2004-12-06	49.59	49.81	49.55	49.74	249700
2004-12-07	49.50	49.75	48.91	49.15	608000
2004-12-08	48.90	49.00	48.65	48.84	684900
2004-12-09	48.84	49.57	48.80	49.50	560200
2004-12-10	48.55	50.39	48.55	49.58	427500
2004-12-13	49.75	50.00	49.65	49.78	225900
2004-12-14	49.88	49.93	49.40	49.60	304200
2004-12-15	49.61	49.89	49.58	49.80	230600
2004-12-16	49.95	50.50	49.71	50.46	312200
2004-12-17	50.02	51.05	49.98	51.05	353600
2004-12-20	51.00	51.00	49.95	50.30	196000
2004-12-21	50.20	50.67	50.10	50.65	249900
2004-12-22	50.40	51.43	50.35	51.43	417700
2004-12-23	51.43	51.89	51.30	51.55	234800
2004-12-27	51.55	51.55	50.87	50.98	177100
2004-12-28	51.00	51.53	51.00	51.51	152300
2004-12-29	51.30	51.87	51.30	51.68	100200
2004-12-30	51.60	52.15	51.60	52.02	199300
2004-12-31	51.99	52.39	51.85	52.08	192400
2005-01-03	51.99	52.19	51.17	51.83	520900
2005-01-04	51.88	51.91	50.99	51.20	355200
2005-01-05	50.60	51.04	50.25	50.29	389700
2005-01-06	50.20	51.32	50.20	51.01	377500
2005-01-07	51.30	51.65	50.84	51.28	293100
2005-01-10	51.35	51.45	50.66	50.94	260100
2005-01-11	50.93	51.30	50.82	51.17	156700
2005-01-12	51.03	51.13	49.87	50.12	588300
2005-01-13	50.12	50.18	49.45	49.62	474100
2005-01-14	49.62	49.70	49.32	49.50	570900
2005-01-18	49.50	50.32	49.48	50.24	204400
2005-01-19	50.24	50.38	50.01	50.13	404700
2005-01-20	50.13	50.28	49.87	50.00	204900
2005-01-21	49.99	49.99	49.47	49.50	358600
2005-01-24	49.40	49.49	48.50	48.60	557300
2005-01-25	49.00	49.73	49.00	49.59	499700
2005-01-26	49.95	50.21	49.76	50.15	355800
2005-01-27	49.90	50.23	49.85	50.08	167400
2005-01-28	49.90	50.00	48.97	49.10	367800
2005-01-31	49.30	50.21	49.10	50.21	462700
2005-02-01	50.21	50.38	49.41	49.99	364800
2005-02-02	49.80	50.35	49.74	50.20	291200
2005-02-03	50.10	50.45	50.04	50.18	172400
2005-02-04	50.21	50.48	50.21	50.45	154100
2005-02-07	50.42	50.71	49.75	50.01	393200
2005-02-08	50.15	50.80	50.06	50.57	211600
2005-02-09	50.37	50.62	49.90	50.00	133700
2005-02-10	50.10	50.56	50.01	50.35	148600
2005-02-11	50.40	50.53	49.69	49.75	335300
2005-02-14	49.75	50.34	49.75	50.15	223200
2005-02-15	50.02	50.37	49.85	50.12	224200
2005-02-16	50.02	50.27	49.90	49.90	339400
2005-02-17	49.85	49.89	49.11	49.12	685100
2005-02-18	49.12	49.46	49.00	49.05	375200
2005-02-22	49.06	49.58	48.50	48.68	462300
2005-02-23	48.68	48.68	47.80	47.99	983100
2005-02-24	47.99	48.79	47.02	48.17	859200
2005-02-25	47.97	48.16	47.50	47.88	528800
2005-02-28	47.80	48.01	47.25	47.62	1040600
2005-03-01	47.72	48.27	47.72	47.99	474100
2005-03-02	47.95	47.98	47.27	47.60	232900
2005-03-03	47.70	47.83	46.95	47.00	432900
2005-03-04	47.15	47.90	47.05	47.76	483400
2005-03-07	47.63	47.88	47.45	47.70	173100
2005-03-08	47.45	48.56	47.45	48.32	642800
2005-03-09	48.61	49.37	48.56	48.93	708000
2005-03-10	49.13	49.26	48.73	48.77	177000
2005-03-11	48.82	49.05	48.43	48.43	290700
2005-03-14	48.60	49.75	48.55	49.20	441100
2005-03-15	49.10	50.00	49.10	49.60	664300
2005-03-16	49.60	49.61	48.66	49.06	329100
2005-03-17	49.06	49.43	48.70	49.40	324100
2005-03-18	48.95	49.01	48.07	48.26	391300
2005-03-21	48.26	48.50	48.00	48.26	179800
2005-03-22	48.05	48.09	47.68	47.80	553200
2005-03-23	47.80	47.80	46.52	46.60	539900
2005-03-24	46.40	46.75	46.17	46.20	644100
2005-03-28	46.50	47.09	46.34	46.99	507700
2005-03-29	46.99	47.18	46.51	46.54	573200
2005-03-30	46.52	46.92	46.50	46.65	709900
2005-03-31	46.76	47.05	46.58	46.70	558200
2005-04-01	46.10	49.00	46.10	47.08	1170100
2005-04-04	46.90	47.50	46.45	46.81	626200
2005-04-05	46.66	47.31	46.56	46.97	237900
2005-04-06	46.75	46.76	46.20	46.60	560100
2005-04-07	46.73	46.98	46.35	46.70	534400
2005-04-08	46.65	46.99	46.60	46.74	400000
2005-04-11	46.50	46.64	45.85	46.00	495900
2005-04-12	46.00	46.68	45.91	46.40	525200
2005-04-13	46.30	46.40	45.82	45.95	319300
2005-04-14	45.88	45.97	44.90	45.17	802100
2005-04-15	45.05	45.15	44.41	44.50	523400
2005-04-18	44.24	44.24	43.58	43.74	979400
2005-04-19	44.07	44.07	43.65	43.91	389300
2005-04-20	43.98	44.09	43.14	43.32	335500
2005-04-21	43.45	43.65	43.20	43.47	447800
2005-04-22	43.52	44.45	43.51	44.45	435000
2005-04-25	44.45	44.45	44.03	44.32	899500
2005-04-26	44.25	44.45	43.98	44.10	405100
2005-04-27	43.85	44.16	43.55	43.71	730200
2005-04-28	43.76	44.04	43.76	43.91	352500
2005-04-29	43.98	44.77	43.71	44.77	472100
2005-05-02	44.75	46.15	44.73	45.42	505400
2005-05-03	45.48	45.65	45.14	45.40	300800
2005-05-04	44.50	44.51	42.51	44.02	1772700
2005-05-05	44.21	44.43	43.55	44.00	548400
2005-05-06	44.30	45.00	44.08	44.44	700300
2005-05-09	44.60	44.92	44.37	44.81	370600
2005-05-10	44.81	45.14	44.65	45.05	654000
2005-05-11	45.45	46.00	45.22	45.85	791600
2005-05-12	45.88	45.89	45.00	45.07	462200
2005-05-13	45.07	45.16	44.00	44.44	246600
2005-05-16	44.24	45.48	44.20	45.42	213900
2005-05-17	45.52	46.00	45.18	45.89	335700
2005-05-18	46.00	46.97	45.99	46.70	601300
2005-05-19	46.95	46.98	46.45	46.83	335600
2005-05-20	46.55	46.60	45.90	46.22	328200
2005-05-23	46.07	46.28	45.88	46.05	204100
2005-05-24	46.05	46.75	45.95	46.58	374600
2005-05-25	46.35	46.58	46.21	46.51	335200
2005-05-26	46.46	46.71	46.20	46.55	246100
2005-05-27	46.80	47.35	46.60	47.02	315600
2005-05-31	47.03	47.12	46.86	47.10	211600
2005-06-01	47.10	47.27	46.50	47.26	194200
2005-06-02	47.25	47.25	46.68	46.95	276900
2005-06-03	47.00	47.05	46.96	47.00	280500
2005-06-06	47.00	47.22	46.99	47.22	213700
2005-06-07	47.35	47.88	47.30	47.69	219500
2005-06-08	47.95	48.55	47.80	48.16	492300
2005-06-09	48.00	48.10	47.55	47.64	255200
2005-06-10	47.54	47.55	46.97	47.13	331500
2005-06-13	47.07	47.10	46.70	46.80	272800
2005-06-14	47.00	47.19	46.71	47.17	225500
2005-06-15	47.30	47.75	47.20	47.75	218500
2005-06-16	47.80	48.03	47.55	48.03	171200
2005-06-17	48.28	48.44	47.82	48.10	296400
2005-06-20	48.14	48.51	48.00	48.39	225200
2005-06-21	48.63	48.70	48.01	48.23	275100
2005-06-22	48.30	48.32	47.85	48.00	159500
2005-06-23	47.90	47.99	47.11	47.62	323000
2005-06-24	47.62	48.33	47.60	48.31	199500
2005-06-27	48.50	48.82	47.98	48.50	317600
2005-06-28	48.45	48.45	48.02	48.09	325400
2005-06-29	48.20	48.65	48.19	48.30	364500
2005-06-30	48.85	50.21	48.76	49.24	1037000
2005-07-01	49.49	49.66	49.13	49.40	200300
2005-07-05	49.54	49.85	48.99	49.08	379000
2005-07-06	49.08	49.19	48.47	48.48	302300
2005-07-07	48.49	49.00	48.08	48.36	548900
2005-07-08	48.61	48.61	47.55	47.60	707900
2005-07-11	47.45	47.45	45.54	46.90	1318900
2005-07-12	47.10	47.48	46.83	46.91	420500
2005-07-13	46.92	47.09	46.51	46.84	387500
2005-07-14	47.01	47.35	46.64	46.83	521900
2005-07-15	46.88	47.14	46.74	47.02	647300
2005-07-18	47.05	47.08	46.58	46.97	239300
2005-07-19	47.25	47.42	47.01	47.25	370900
2005-07-20	47.25	47.50	47.05	47.36	371100
2005-07-21	47.59	47.61	47.20	47.32	336600
2005-07-22	47.20	47.41	46.87	47.23	262300
2005-07-25	45.50	45.51	42.27	42.98	2620000
2005-07-26	42.80	44.51	42.72	44.20	2503300
2005-07-27	44.05	44.58	43.20	43.80	1092400
2005-07-28	44.00	46.50	44.00	45.00	1507400
2005-07-29	44.85	45.11	44.40	44.94	728400
2005-08-01	45.35	45.60	44.45	45.17	465400
2005-08-02	45.17	45.80	45.10	45.56	542600
2005-08-03	45.55	45.62	45.15	45.51	294600
2005-08-04	45.30	45.56	45.12	45.40	621700
2005-08-05	45.15	45.27	44.34	44.56	331200
2005-08-08	44.56	45.03	44.56	44.91	376900
2005-08-09	44.92	44.98	44.55	44.70	246600
2005-08-10	45.10	45.35	44.72	44.94	278800
2005-08-11	44.93	45.28	44.83	45.20	270000
2005-08-12	45.20	45.40	45.01	45.20	466500
2005-08-15	45.21	45.37	44.92	45.20	249800
2005-08-16	45.20	45.22	44.50	44.60	670700
2005-08-17	44.60	44.93	44.60	44.83	222400
2005-08-18	44.95	45.25	44.90	45.25	180800
2005-08-19	45.25	45.43	45.09	45.32	175500
2005-08-22	45.10	45.94	44.71	45.75	437600
2005-08-23	45.65	45.98	45.62	45.70	217500
2005-08-24	45.70	46.16	45.67	45.90	278500
2005-08-25	45.90	46.22	45.80	46.22	303300
2005-08-26	46.22	46.76	46.16	46.25	361700
2005-08-29	45.33	46.00	45.05	45.52	549900
2005-08-30	45.40	45.40	44.87	44.90	866500
2005-08-31	44.90	45.40	44.39	45.31	627200
2005-09-01	45.25	45.70	44.70	45.00	828000
2005-09-02	44.99	45.00	43.65	44.15	1174900
2005-09-06	44.15	44.45	43.73	43.86	1290200
2005-09-07	43.95	44.00	43.46	43.50	1481000
2005-09-08	43.50	43.51	41.60	42.16	2226100
2005-09-09	41.40	42.74	40.63	42.65	2891700
2005-09-12	42.80	45.50	42.77	44.17	2155300
2005-09-13	43.90	44.70	43.80	44.30	1289500
2005-09-14	44.19	44.19	43.33	43.60	1013800
2005-09-15	43.59	43.95	43.14	43.85	495900
2005-09-16	43.84	46.10	43.72	45.90	1638300
2005-09-19	45.89	46.09	45.07	45.39	1616300
2005-09-20	45.24	45.86	45.12	45.45	649600
2005-09-21	45.45	45.45	43.03	43.65	1719700
2005-09-22	43.30	43.84	41.87	43.70	2044300
2005-09-23	43.70	46.12	43.42	45.69	1348400
2005-09-26	47.00	47.35	46.29	46.60	1431100
2005-09-27	45.95	46.30	44.76	44.88	1267000
2005-09-28	44.90	45.11	43.50	43.74	1642100
2005-09-29	43.74	44.07	43.47	44.04	1339800
2005-09-30	44.17	44.46	43.71	43.73	865200
2005-10-03	43.74	43.74	42.01	43.05	1333000
2005-10-04	42.66	43.28	42.00	43.16	1214000
2005-10-05	43.07	43.16	42.54	42.86	700500
2005-10-06	42.80	42.80	42.23	42.50	982200
2005-10-07	42.48	42.50	41.90	42.06	437400
2005-10-10	42.03	42.05	41.50	41.51	373500
2005-10-11	41.55	42.06	40.81	41.10	908900
2005-10-12	41.10	41.35	40.55	40.79	776700
2005-10-13	40.79	41.01	40.60	40.96	408200
2005-10-14	41.00	41.38	40.70	40.98	775100
2005-10-17	41.08	41.38	40.44	40.60	619700
2005-10-18	40.64	40.66	39.78	39.79	1008200
2005-10-19	39.79	40.04	38.38	39.74	2129000
2005-10-20	39.92	40.20	39.57	39.83	716200
2005-10-21	40.15	40.94	39.96	40.66	612300
2005-10-24	40.66	41.35	40.56	41.00	612300
2005-10-25	41.01	41.01	39.45	39.77	1016500
2005-10-26	39.76	39.77	37.55	37.89	1817000
2005-10-27	37.90	38.12	36.77	36.78	1609300
2005-10-28	36.78	36.80	35.88	36.55	1767400
2005-10-31	37.05	37.97	36.81	37.85	1009600
2005-11-01	37.67	39.14	37.53	38.39	1847500
2005-11-02	34.51	37.75	34.50	36.60	9403700
2005-11-03	36.60	38.60	36.18	38.17	2997600
2005-11-04	38.17	40.05	37.95	39.30	2138400
2005-11-07	40.95	42.51	39.99	42.32	2430900
2005-11-08	42.32	42.38	41.44	41.70	759600
2005-11-09	41.72	41.89	41.43	41.50	1024300
2005-11-10	42.10	44.28	42.10	43.85	1413400
2005-11-11	44.06	44.50	43.96	44.39	481600
2005-11-14	44.60	46.76	44.38	45.83	1453400
2005-11-15	45.83	45.92	44.61	44.74	533900
2005-11-16	45.30	46.00	44.85	45.50	869800
2005-11-17	45.54	46.19	45.45	46.10	434500
2005-11-18	46.25	46.46	45.72	46.25	146800
2005-11-21	46.22	46.37	45.91	46.33	370500
2005-11-22	46.42	46.88	46.24	46.40	470700
2005-11-23	46.35	47.51	46.35	47.30	315700
2005-11-25	47.15	47.20	46.25	46.35	188800
2005-11-28	45.05	45.70	44.75	45.16	864600
2005-11-29	44.75	45.08	44.10	44.88	594200
2005-11-30	44.79	45.28	43.95	44.93	904400
2005-12-01	44.99	45.53	44.51	45.53	415000
2005-12-02	45.43	45.61	44.65	45.26	250400
2005-12-05	44.50	44.70	43.51	43.81	1493000
2005-12-06	43.50	44.03	43.18	43.95	708700
2005-12-07	43.95	44.05	42.80	43.00	423800
2005-12-08	42.99	43.48	42.65	42.70	784200
2005-12-09	42.70	43.25	42.65	43.20	447400
2005-12-12	43.25	43.39	42.52	42.66	441200
2005-12-13	42.59	42.75	42.16	42.53	366600
2005-12-14	42.45	43.23	42.38	43.22	263500
2005-12-15	42.80	43.30	42.52	42.60	409700
2005-12-16	42.55	43.14	42.37	43.14	1083100
2005-12-19	43.30	43.30	42.57	42.90	617200
2005-12-20	42.73	43.41	42.45	43.24	435400
2005-12-21	43.28	43.51	43.10	43.38	283100
2005-12-22	43.27	43.50	43.08	43.42	185900
2005-12-23	43.42	44.28	43.38	44.28	189600
2005-12-27	44.40	44.75	43.68	44.00	527800
2005-12-28	44.40	44.58	43.96	44.52	306100
2005-12-29	44.46	44.69	44.30	44.59	261300
2005-12-30	44.15	44.27	43.33	44.11	308100
2006-01-03	44.50	45.39	43.98	45.25	589200
2006-01-04	45.65	46.90	45.65	46.69	838500
2006-01-05	46.95	46.95	46.09	46.33	665900
2006-01-06	46.58	47.23	45.78	45.93	660600
2006-01-09	45.93	46.57	45.60	46.53	446000
2006-01-10	46.53	47.50	46.49	47.33	479200
2006-01-11	47.34	48.90	47.34	47.80	740500
2006-01-12	47.70	48.54	47.49	48.48	520100
2006-01-13	48.15	48.32	47.52	47.70	622700
2006-01-17	47.71	47.72	46.75	47.00	414000
2006-01-18	46.85	47.09	46.27	46.88	290400
2006-01-19	46.92	47.61	46.77	46.99	247800
2006-01-20	46.98	46.99	46.36	46.36	167000
2006-01-23	46.50	47.17	46.50	46.77	230300
2006-01-24	46.85	46.90	45.96	46.01	302400
2006-01-25	45.98	46.62	45.98	46.60	439800
2006-01-26	46.80	47.40	46.78	46.78	309300
2006-01-27	46.79	46.98	45.77	45.80	542400
2006-01-30	45.90	46.50	45.63	46.30	589200
2006-01-31	46.00	46.01	44.80	45.31	503000
2006-02-01	45.44	46.05	45.44	45.80	324200
2006-02-02	45.95	46.24	44.87	45.19	560800
2006-02-03	45.02	45.20	44.75	44.94	587400
2006-02-06	45.00	45.56	44.72	45.30	397400
2006-02-07	45.43	46.05	45.25	45.61	410300
2006-02-08	45.00	45.60	44.47	44.61	1363400
2006-02-09	44.60	44.78	44.10	44.24	946900
2006-02-10	44.20	44.43	44.00	44.41	712500
2006-02-13	44.43	44.66	44.05	44.39	348600
2006-02-14	44.39	45.80	44.39	44.99	342500
2006-02-15	44.70	45.13	44.70	44.90	317800
2006-02-16	44.86	45.00	44.26	44.45	214200
2006-02-17	44.46	44.73	43.47	44.25	705300
2006-02-21	44.20	44.21	43.64	43.86	280200
2006-02-22	43.77	44.29	43.77	44.00	355300
2006-02-23	43.80	43.89	43.17	43.50	340600
2006-02-24	43.45	43.64	43.25	43.32	147200
2006-02-27	43.50	44.00	43.31	44.00	469200
2006-02-28	43.90	44.70	43.87	44.55	639900
2006-03-01	44.38	44.83	44.28	44.70	400400
2006-03-02	44.85	44.85	43.76	44.16	311200
2006-03-03	44.16	44.22	43.52	43.59	345600
2006-03-06	43.47	43.72	42.99	43.00	243600
2006-03-07	43.00	43.66	42.83	43.66	230800
2006-03-08	43.66	43.66	42.80	43.14	336400
2006-03-09	43.07	43.16	42.50	42.74	325400
2006-03-10	42.74	42.96	42.32	42.93	263400
2006-03-13	42.67	43.16	42.32	42.61	318700
2006-03-14	42.45	42.96	42.36	42.79	214800
2006-03-15	42.55	42.75	42.31	42.53	271200
2006-03-16	42.53	43.01	42.44	42.75	252300
2006-03-17	42.80	42.93	42.42	42.60	269900
2006-03-20	42.50	42.89	42.45	42.62	159400
2006-03-21	42.62	42.62	41.72	41.85	328500
2006-03-22	41.80	41.85	41.19	41.83	227800
2006-03-23	41.89	41.90	41.21	41.75	442700
2006-03-24	41.76	41.89	41.09	41.82	254800
2006-03-27	41.80	42.34	41.50	42.06	192900
2006-03-28	42.06	42.47	41.71	42.39	413700
2006-03-29	42.39	43.40	42.39	43.15	464100
2006-03-30	43.05	43.27	42.92	43.19	279800
2006-03-31	43.19	43.65	43.00	43.62	322800
2006-04-03	43.70	43.74	43.38	43.65	674000
2006-04-04	43.64	43.64	43.00	43.06	740000
2006-04-05	43.16	43.55	43.04	43.11	884900
2006-04-06	43.05	43.38	42.88	43.05	206100
2006-04-07	42.97	43.20	42.13	42.44	229000
2006-04-10	42.58	42.88	41.62	41.89	320000
2006-04-11	42.00	42.09	41.33	41.49	296600
2006-04-12	41.57	41.91	41.42	41.67	553800
2006-04-13	41.66	42.03	41.13	41.80	282300
2006-04-17	41.85	42.26	41.85	41.99	388300
2006-04-18	42.00	42.30	41.84	41.99	510700
2006-04-19	42.13	42.36	42.07	42.23	715400
2006-04-20	42.05	42.38	41.41	41.61	426700
2006-04-21	41.63	41.70	41.12	41.50	379700
2006-04-24	41.40	41.53	41.07	41.32	368100
2006-04-25	41.45	41.81	41.12	41.33	460700
2006-04-26	41.58	42.21	40.56	41.28	745100
2006-04-27	41.25	41.94	41.04	41.94	414800
2006-04-28	41.84	42.20	41.69	42.05	976900
2006-05-01	42.60	43.00	42.09	42.44	913900
2006-05-02	42.72	42.72	42.14	42.47	725800
2006-05-03	46.00	48.15	44.78	45.09	3268400
2006-05-04	46.00	47.00	45.25	46.65	1428300
2006-05-05	46.89	47.40	46.57	46.79	681600
2006-05-08	46.30	46.69	46.21	46.57	543400
2006-05-09	46.75	46.99	46.40	46.58	254400
2006-05-10	46.59	46.82	46.26	46.33	310800
2006-05-11	46.45	47.07	45.90	46.22	332000
2006-05-12	45.30	46.25	45.21	45.52	667300
2006-05-15	45.52	46.28	45.52	46.21	228900
2006-05-16	45.75	46.63	45.75	45.91	699200
2006-05-17	45.91	46.02	45.25	45.38	801000
2006-05-18	45.60	46.15	45.19	45.19	619500
2006-05-19	45.02	45.81	44.88	45.02	521800
2006-05-22	44.77	45.45	44.67	45.21	642500
2006-05-23	45.17	45.70	45.05	45.26	731200
2006-05-24	45.33	45.41	45.03	45.06	446500
2006-05-25	45.20	45.35	45.04	45.12	320000
2006-05-26	45.24	45.30	44.75	44.88	248200
2006-05-30	44.70	44.89	43.98	43.98	300900
2006-05-31	44.00	45.05	44.00	45.05	412900
2006-06-01	45.04	46.05	44.92	46.05	483200
2006-06-02	46.10	46.88	45.76	46.16	408500
2006-06-05	46.15	46.19	45.30	45.65	418400
2006-06-06	45.75	46.36	45.75	46.23	594700
2006-06-07	46.35	47.49	46.17	47.09	1030900
2006-06-08	46.93	48.20	46.76	48.09	808500
2006-06-09	48.04	49.50	47.90	48.66	1218000
2006-06-12	48.81	48.99	47.66	48.00	974000
2006-06-13	47.78	48.07	47.52	47.83	711300
2006-06-14	48.08	48.08	47.65	47.85	1243400
2006-06-15	47.99	48.35	47.86	48.20	541700
2006-06-16	47.80	48.04	47.43	47.76	698200
2006-06-19	47.71	48.22	47.66	48.01	406700
2006-06-20	47.96	48.10	47.75	47.80	569600
2006-06-21	47.85	47.88	47.52	47.67	490300
2006-06-22	47.49	47.80	47.44	47.80	382000
2006-06-23	47.89	47.89	47.49	47.50	149100
2006-06-26	47.60	47.80	47.15	47.50	434200
2006-06-27	47.65	47.79	47.30	47.40	388100
2006-06-28	47.40	47.68	47.32	47.56	574100
2006-06-29	47.50	48.30	47.49	48.01	398900
2006-06-30	48.03	48.85	47.80	48.46	222500
2006-07-03	48.61	48.78	48.11	48.78	101600
2006-07-05	48.73	49.00	48.38	48.76	363300
2006-07-06	48.73	49.61	48.72	49.45	401300
2006-07-07	49.46	50.62	49.40	49.82	958700
2006-07-10	49.83	50.55	49.65	50.00	820500
2006-07-11	50.05	50.23	49.01	49.31	399100
2006-07-12	49.24	49.95	49.09	49.58	554200
2006-07-13	49.70	49.70	48.98	49.30	429800
2006-07-14	49.36	49.36	48.61	49.01	762700
2006-07-17	49.07	49.07	48.29	48.29	221200
2006-07-18	48.43	48.55	47.61	47.66	248800
2006-07-19	47.65	48.17	47.65	48.01	478800
2006-07-20	48.20	50.20	48.16	49.95	561100
2006-07-21	50.01	50.17	49.60	49.86	689800
2006-07-24	50.10	50.46	49.62	49.90	348800
2006-07-25	49.85	50.09	49.33	49.88	312500
2006-07-26	50.00	52.20	49.73	51.95	1026900
2006-07-27	51.95	52.34	50.61	51.08	718400
2006-07-28	51.20	51.48	50.98	51.08	358400
2006-07-31	51.13	52.29	50.94	51.81	758200
2006-08-01	51.81	51.81	48.95	49.07	1388600
2006-08-02	49.00	49.01	46.75	47.30	1306300
2006-08-03	47.05	48.14	46.56	48.01	946800
2006-08-04	48.10	48.57	47.66	47.94	275200
2006-08-07	47.83	47.98	47.36	47.57	228900
2006-08-08	47.90	47.92	47.24	47.42	256400
2006-08-09	47.57	47.65	46.83	46.89	460500
2006-08-10	46.70	48.17	46.64	48.09	658600
2006-08-11	47.95	48.14	47.69	47.73	209900
2006-08-14	47.95	48.12	47.57	47.81	298900
2006-08-15	48.06	48.10	47.81	48.04	230200
2006-08-16	48.12	48.90	48.12	48.66	237700
2006-08-17	48.50	49.94	48.46	49.89	554200
2006-08-18	49.89	50.22	49.55	50.07	568200
2006-08-21	50.07	50.58	49.87	50.00	311900
2006-08-22	49.85	49.86	49.00	49.25	342500
2006-08-23	49.20	49.36	48.71	48.88	206100
2006-08-24	48.88	48.98	48.66	48.86	212300
2006-08-25	48.70	48.70	47.31	48.24	468600
2006-08-28	48.42	49.00	48.38	48.68	342100
2006-08-29	48.90	50.10	48.59	49.95	383000
2006-08-30	50.33	51.20	50.15	50.77	440100
2006-08-31	50.81	51.80	50.81	51.50	533100
2006-09-01	51.44	51.51	50.81	51.26	287900
2006-09-05	51.27	51.88	51.27	51.38	416800
2006-09-06	51.39	51.43	50.46	50.59	184700
2006-09-07	50.60	51.68	50.35	51.44	319100
2006-09-08	51.22	52.76	51.16	52.54	852500
2006-09-11	53.44	55.25	52.78	53.75	1100900
2006-09-12	53.97	55.16	53.91	54.65	670000
2006-09-13	54.33	55.00	54.33	54.59	266600
2006-09-14	54.59	54.64	53.73	54.42	399500
2006-09-15	54.45	55.43	54.26	54.61	619700
2006-09-18	54.62	54.62	53.65	54.00	346000
2006-09-19	54.25	54.34	52.83	53.20	419800
2006-09-20	53.10	54.86	53.08	54.59	311900
2006-09-21	54.72	55.39	54.60	55.24	357700
2006-09-22	55.03	55.20	54.23	54.89	411300
2006-09-25	54.89	55.18	54.00	55.15	275700
2006-09-26	55.10	55.39	54.76	55.28	220300
2006-09-27	55.32	55.60	54.30	54.51	419300
2006-09-28	54.70	56.30	54.70	56.15	546800
2006-09-29	55.95	56.06	55.55	55.60	368700
2006-10-02	55.50	55.93	54.71	55.00	583000
2006-10-03	55.12	56.63	55.12	56.17	725600
2006-10-04	56.36	56.67	55.99	56.19	338700
2006-10-05	56.18	56.84	55.92	56.40	265800
2006-10-06	56.40	56.40	55.59	55.74	217100
2006-10-09	55.81	56.25	55.74	56.02	298600
2006-10-10	56.03	56.22	55.40	55.78	337700
2006-10-11	54.28	56.50	54.01	56.31	385100
2006-10-12	56.29	56.30	55.82	55.99	253700
2006-10-13	55.98	56.24	55.87	56.03	201000
2006-10-16	56.00	56.59	55.71	56.11	309300
2006-10-17	56.10	56.29	55.44	56.10	316600
2006-10-18	56.30	56.69	55.56	55.79	312600
2006-10-19	55.70	56.04	55.05	55.99	334500
2006-10-20	55.87	56.24	55.63	55.90	342500
2006-10-23	55.78	56.64	55.63	56.54	219500
2006-10-24	56.82	57.71	55.86	56.27	563400
2006-10-25	56.50	56.93	55.59	55.90	332500
2006-10-26	56.00	57.10	55.50	56.78	465000
2006-10-27	56.60	57.20	55.46	55.70	320000
2006-10-30	55.56	57.18	55.27	56.32	675600
2006-10-31	56.95	57.34	54.10	54.40	1529400
2006-11-01	54.58	54.99	54.00	54.28	810300
2006-11-02	53.95	55.24	53.95	54.99	747800
2006-11-03	55.15	55.80	55.09	55.50	533700
2006-11-06	55.50	56.33	55.50	56.17	423400
2006-11-07	56.11	56.47	56.11	56.28	219500
2006-11-08	56.12	56.33	55.75	55.99	177200
2006-11-09	55.99	55.99	54.98	55.39	361800
2006-11-10	55.59	55.71	55.10	55.71	299400
2006-11-13	55.57	55.88	55.00	55.17	399700
2006-11-14	55.18	55.65	55.02	55.50	122300
2006-11-15	55.50	55.51	55.16	55.35	355000
2006-11-16	55.50	55.51	54.76	55.00	462500
2006-11-17	54.90	55.12	54.79	55.02	347200
2006-11-20	54.68	56.26	54.68	56.18	454900
2006-11-21	56.40	56.60	56.28	56.45	685800
2006-11-22	56.50	57.71	56.49	57.30	565100
2006-11-24	57.11	57.91	57.05	57.29	231800
2006-11-27	57.40	57.40	56.83	57.38	414300
2006-11-28	58.20	59.00	57.97	58.34	656400
2006-11-29	58.59	58.78	58.26	58.47	510900
2006-11-30	58.55	59.17	58.53	58.88	538700
2006-12-01	58.88	59.18	58.21	58.82	308200
2006-12-04	59.32	59.90	59.19	59.90	305200
2006-12-05	59.99	60.00	59.35	59.87	431800
2006-12-06	59.81	60.49	59.75	60.36	285000
2006-12-07	60.48	61.14	60.35	60.50	618100
2006-12-08	60.54	60.60	59.75	60.20	445000
2006-12-11	60.24	60.69	59.80	60.44	323800
2006-12-12	60.27	60.67	60.19	60.43	276400
2006-12-13	60.50	60.50	59.87	60.02	255300
2006-12-14	59.96	60.38	59.57	60.13	434500
2006-12-15	60.36	60.45	59.81	60.00	234200
2006-12-18	59.95	60.27	59.56	59.74	230100
2006-12-19	59.65	59.87	59.24	59.60	299800
2006-12-20	59.21	59.49	59.01	59.40	621100
2006-12-21	59.38	59.43	58.91	59.16	506700
2006-12-22	59.15	59.49	58.92	59.18	624500
2006-12-26	59.09	59.75	58.99	59.61	183000
2006-12-27	59.60	59.96	59.40	59.82	206500
2006-12-28	59.82	60.40	59.74	60.25	158500
2006-12-29	60.22	60.46	59.81	60.00	162000
2007-01-03	60.00	60.69	59.73	59.80	635800
2007-01-04	59.72	59.99	58.66	58.96	516200
2007-01-05	58.96	59.03	58.56	58.80	397900
2007-01-08	58.80	58.84	58.50	58.61	434900
2007-01-09	59.00	59.00	58.42	58.57	349100
2007-01-10	58.65	58.95	58.39	58.50	362100
2007-01-11	58.47	58.75	58.33	58.41	412100
2007-01-12	58.41	58.54	58.41	58.45	234000
2007-01-16	58.50	58.52	57.40	57.40	574800
2007-01-17	57.40	57.40	56.54	56.60	485500
2007-01-18	56.60	56.69	55.12	56.37	657900
2007-01-19	56.38	56.42	54.81	55.20	1469900
2007-01-22	54.00	54.04	51.51	52.30	3301600
2007-01-23	52.96	53.34	52.54	52.77	2043900
2007-01-24	52.55	53.25	52.55	52.65	847600
2007-01-25	52.67	53.80	52.22	52.35	957800
2007-01-26	52.10	52.71	51.70	52.47	502300
2007-01-29	52.57	53.29	52.50	53.11	611600
2007-01-30	53.07	53.54	53.05	53.43	576300
2007-01-31	53.59	53.78	53.07	53.27	480700
2007-02-01	53.27	53.82	53.27	53.75	647100
2007-02-02	53.95	54.36	53.79	54.23	551300
2007-02-05	54.05	54.51	54.03	54.20	784500
2007-02-06	54.57	55.28	54.31	54.70	377700
2007-02-07	55.00	55.10	51.55	53.03	1838600
2007-02-08	52.40	53.57	52.40	53.01	753500
2007-02-09	52.91	53.40	52.15	52.25	500000
2007-02-12	52.55	52.74	52.08	52.31	793461
2007-02-13	52.30	53.03	52.21	52.98	336597
2007-02-14	53.00	53.27	52.80	52.92	402584
2007-02-15	52.85	53.16	52.74	52.94	643900
2007-02-16	52.94	53.12	52.49	52.63	234400
2007-02-20	52.60	52.69	52.43	52.56	333300
2007-02-21	52.55	52.84	52.49	52.52	465000
2007-02-22	52.90	53.70	52.80	53.31	419100
2007-02-23	53.10	53.53	52.69	53.11	372300
2007-02-26	53.25	53.80	53.11	53.32	346111
2007-02-27	52.82	53.01	51.75	52.73	527500
2007-02-28	52.83	52.86	51.00	51.28	1043100
2007-03-01	50.60	51.70	50.24	51.13	815180
2007-03-02	50.90	51.25	50.55	50.82	417500
2007-03-05	50.52	50.85	49.95	50.08	450300
2007-03-06	50.50	51.00	50.35	50.84	444900
2007-03-07	50.70	50.99	50.52	50.70	356500
2007-03-08	50.83	51.28	50.78	51.20	363300
2007-03-09	51.25	51.81	50.99	51.80	471900
2007-03-12	51.83	51.88	50.79	51.41	303300
2007-03-13	50.94	51.16	50.17	50.19	359800
2007-03-14	50.13	50.39	49.35	50.19	355300
2007-03-15	50.15	50.90	49.96	50.13	408400
2007-03-16	50.11	50.25	49.64	49.77	391300
2007-03-19	49.80	49.99	49.64	49.80	416200
2007-03-20	49.91	50.38	49.59	50.17	328800
2007-03-21	50.17	50.57	49.81	50.55	388400
2007-03-22	50.33	50.96	50.33	50.48	192400
2007-03-23	50.34	50.82	50.32	50.32	241900
2007-03-26	50.32	50.48	50.01	50.31	350800
2007-03-27	50.26	50.39	49.80	49.99	235600
2007-03-28	49.74	50.07	49.66	49.70	367500
2007-03-29	49.90	50.13	49.51	50.10	332060
2007-03-30	50.15	50.78	49.64	50.14	340100
2007-04-02	50.14	50.33	49.92	50.20	254600
2007-04-03	50.25	50.53	50.09	50.10	360100
2007-04-04	50.13	50.36	49.72	50.31	356000
2007-04-05	50.15	50.65	49.52	50.30	344900
2007-04-09	50.01	51.10	49.89	50.98	434900
2007-04-10	50.94	51.34	50.88	51.27	287700
2007-04-11	51.36	52.11	51.28	52.00	500100
2007-04-12	52.01	52.21	51.59	52.03	277580
2007-04-13	52.13	53.10	52.04	52.90	470500
2007-04-16	53.18	53.40	53.01	53.14	321200
2007-04-17	52.98	53.08	52.66	52.70	310200
2007-04-18	52.75	53.21	52.75	53.00	299700
2007-04-19	52.95	52.95	52.43	52.58	170400
2007-04-20	52.74	53.00	52.53	52.90	255700
2007-04-23	53.08	53.30	52.61	52.79	309900
2007-04-24	53.25	54.89	52.93	54.01	792790
2007-04-25	54.02	54.79	53.91	54.47	527900
2007-04-26	54.62	54.82	54.36	54.51	414100
2007-04-27	54.50	54.96	54.36	54.51	351900
2007-04-30	54.49	54.68	53.94	54.15	543994
2007-05-01	54.14	54.53	53.78	53.95	482985
2007-05-02	54.50	54.72	53.60	53.92	904934
2007-05-03	55.29	55.90	54.46	54.88	952800
2007-05-04	54.96	55.32	54.73	55.20	527000
2007-05-07	55.20	55.72	55.20	55.51	338900
2007-05-08	55.28	55.76	55.13	55.68	284800
2007-05-09	55.68	55.72	54.90	55.00	822400
2007-05-10	55.00	55.32	54.85	55.01	294000
2007-05-11	55.00	55.17	54.80	54.93	258100
2007-05-14	54.67	54.98	54.67	54.84	433200
2007-05-15	54.74	55.25	54.72	54.90	600400
2007-05-16	54.70	55.40	54.70	55.29	400800
2007-05-17	55.12	55.66	54.95	55.41	232400
2007-05-18	55.40	57.59	55.02	56.58	660763
2007-05-21	56.42	56.84	56.21	56.40	419300
2007-05-22	56.37	57.04	56.31	56.92	448000
2007-05-23	57.05	57.30	56.82	57.14	309500
2007-05-24	56.94	57.00	56.36	56.40	448273
2007-05-25	56.33	56.62	55.90	56.12	247100
2007-05-29	56.09	56.70	55.93	56.50	341000
2007-05-30	56.50	57.71	56.39	57.57	412600
2007-05-31	57.66	59.10	57.57	58.69	762600
2007-06-01	58.79	58.93	58.11	58.45	467000
2007-06-04	58.48	59.11	58.39	58.59	505100
2007-06-05	58.34	58.90	58.19	58.40	306021
2007-06-06	58.20	58.40	57.81	57.86	382200
2007-06-07	57.61	57.72	56.80	56.89	488500
2007-06-08	56.90	57.17	56.50	57.12	354200
2007-06-11	57.13	57.90	56.99	57.80	279500
2007-06-12	57.90	58.27	57.51	58.01	562700
2007-06-13	58.19	58.84	58.13	58.83	557600
2007-06-14	58.75	59.49	58.39	59.30	386000
2007-06-15	59.43	59.79	59.08	59.13	408300
2007-06-18	58.98	59.56	58.76	59.28	533400
2007-06-19	59.10	60.20	58.99	59.54	614300
2007-06-20	59.71	59.84	58.85	58.96	465400
2007-06-21	60.35	60.35	59.35	59.49	1023000
2007-06-22	59.29	60.60	59.02	60.30	3639666
2007-06-25	60.06	61.32	60.06	60.47	954800
2007-06-26	60.38	60.81	60.02	60.13	748644
2007-06-27	59.93	61.89	59.65	61.65	716900
2007-06-28	61.50	61.72	60.96	61.55	621013
2007-06-29	61.59	62.39	61.59	61.99	455100
2007-07-02	62.09	62.92	61.25	61.66	607000
2007-07-03	61.97	61.98	61.60	61.82	282500
2007-07-05	61.58	61.66	60.58	60.61	774400
2007-07-06	60.81	61.75	60.53	61.73	404400
2007-07-09	61.97	62.48	61.64	62.33	609100
2007-07-10	62.19	62.19	61.17	61.33	534500
2007-07-11	61.10	61.51	60.67	61.31	475100
2007-07-12	61.60	62.24	61.30	62.15	356200
2007-07-13	61.80	62.85	61.30	62.38	438100
2007-07-16	62.38	62.48	61.75	62.07	345400
2007-07-17	61.65	62.20	60.67	61.21	912200
2007-07-18	60.85	61.50	60.35	61.50	631100
2007-07-19	61.84	61.99	61.25	61.64	305400
2007-07-20	61.54	61.80	59.96	60.15	583560
2007-07-23	60.10	60.70	59.22	59.33	700200
2007-07-24	59.19	59.19	57.25	57.48	945400
2007-07-25	57.21	59.94	57.21	59.38	883222
2007-07-26	59.00	59.00	57.23	58.16	811700
2007-07-27	58.13	58.54	56.24	56.68	861000
2007-07-30	56.58	57.60	56.03	57.17	605300
2007-07-31	57.55	58.47	56.79	57.50	624800
2007-08-01	57.95	59.18	56.26	57.75	1824300
2007-08-02	58.20	58.45	56.23	56.54	1099413
2007-08-03	56.70	57.19	54.85	54.95	794500
2007-08-06	54.92	57.24	54.13	57.08	1017758
2007-08-07	57.97	58.00	56.55	57.43	810700
2007-08-08	57.16	57.45	55.34	56.08	1059200
2007-08-09	54.35	56.05	53.64	53.80	1053900
2007-08-10	53.30	57.24	52.58	56.65	1004400
2007-08-13	56.65	57.61	54.32	54.49	823900
2007-08-14	54.60	56.26	53.02	53.58	1242500
2007-08-15	53.45	54.65	53.17	53.93	796300
2007-08-16	53.90	57.24	53.54	57.24	1180500
2007-08-17	58.30	58.98	54.30	56.69	1092800
2007-08-20	56.74	57.43	56.54	56.89	314300
2007-08-21	56.45	57.40	56.00	57.01	315100
2007-08-22	57.10	57.84	56.50	57.46	296600
2007-08-23	57.71	58.73	57.42	58.45	609700
2007-08-24	58.65	58.85	57.79	58.69	278300
2007-08-27	58.51	58.91	58.21	58.57	364600
2007-08-28	58.32	58.40	57.31	57.37	470400
2007-08-29	57.37	58.22	56.66	57.02	437400
2007-08-30	56.72	57.21	56.20	56.81	566800
2007-08-31	57.00	57.60	56.41	57.28	461400
2007-09-04	57.18	58.15	56.81	58.06	364400
2007-09-05	57.73	58.00	57.29	57.34	350600
2007-09-06	57.37	57.80	57.01	57.63	293200
2007-09-07	57.23	57.76	57.00	57.69	317600
2007-09-10	57.75	57.94	55.98	56.89	459700
2007-09-11	56.76	57.83	56.72	57.30	835500
2007-09-12	56.98	58.57	56.49	57.67	819900
2007-09-13	57.75	59.47	57.17	59.03	688100
2007-09-14	58.62	61.15	58.43	60.71	888100
2007-09-17	60.50	60.83	59.96	60.59	458000
2007-09-18	60.87	61.86	60.39	61.80	567200
2007-09-19	62.00	62.68	61.37	62.39	757400
2007-09-20	62.44	62.44	60.85	60.99	367700
2007-09-21	61.30	61.72	60.82	60.99	454500
2007-09-24	60.70	62.41	60.51	61.87	560100
2007-09-25	61.60	62.02	60.81	62.00	535700
2007-09-26	61.98	62.07	61.17	61.54	336000
2007-09-27	61.99	64.65	61.89	64.54	778100
2007-09-28	64.53	66.53	64.37	65.41	710000
2007-10-01	65.51	66.17	65.17	65.70	655300
2007-10-02	65.51	66.75	65.51	65.82	607200
2007-10-03	65.67	65.79	63.86	63.95	942500
2007-10-04	64.20	64.41	63.54	63.84	622900
2007-10-05	64.20	64.64	63.76	64.46	536200
2007-10-08	64.57	64.80	63.68	63.87	220500
2007-10-09	64.30	64.75	64.23	64.49	359200
2007-10-10	64.98	65.37	64.50	65.25	1165500
2007-10-11	65.60	66.51	64.63	64.83	525400
2007-10-12	65.04	65.49	64.89	65.31	400200
2007-10-15	65.40	65.51	63.50	63.79	446500
2007-10-16	63.75	64.34	62.80	63.72	403100
2007-10-17	63.98	64.37	62.78	63.46	301100
2007-10-18	62.00	62.79	61.07	61.76	505900
2007-10-19	61.66	62.32	61.27	61.65	491400
2007-10-22	61.00	62.65	61.00	62.50	519500
2007-10-23	63.20	63.84	62.32	62.65	672800
2007-10-24	62.45	62.45	61.04	61.72	594700
2007-10-25	62.00	62.40	60.43	61.31	489400
2007-10-26	62.11	62.31	60.44	61.81	563100
2007-10-29	62.00	62.19	60.83	61.63	429400
2007-10-30	61.20	62.35	60.76	62.10	491800
2007-10-31	61.24	61.43	58.03	58.34	1457700
2007-11-01	58.00	59.74	57.04	59.46	1160600
2007-11-02	59.38	59.91	58.27	59.66	833200
2007-11-05	58.60	59.45	56.87	57.37	822900
2007-11-06	57.54	59.05	56.42	57.60	833100
2007-11-07	57.20	57.35	55.14	55.36	973400
2007-11-08	55.74	57.13	55.02	57.03	665500
2007-11-09	56.60	58.42	55.97	57.35	638900
2007-11-12	57.20	57.86	56.22	56.47	489700
2007-11-13	56.80	58.48	56.74	58.38	594100
2007-11-14	58.45	59.13	57.55	57.58	405400
2007-11-15	57.34	57.68	56.49	57.00	607400
2007-11-16	57.25	58.06	56.67	57.13	425200
2007-11-19	56.94	57.62	56.10	56.79	543066
2007-11-20	56.89	57.41	55.91	57.20	508900
2007-11-21	56.49	57.15	55.50	56.26	642400
2007-11-23	56.35	58.09	56.22	57.68	127700
2007-11-26	57.21	58.28	57.08	57.10	399920
2007-11-27	57.06	57.70	56.08	56.54	774246
2007-11-28	56.60	59.43	56.60	59.15	588402
2007-11-29	59.11	60.19	58.71	59.49	393144
2007-11-30	60.00	60.94	58.30	59.11	473600
2007-12-03	58.76	59.17	57.58	58.90	417800
2007-12-04	58.75	59.02	58.04	58.60	320900
2007-12-05	59.05	59.15	58.12	58.93	367500
2007-12-06	58.61	60.41	58.61	60.41	439000
2007-12-07	60.64	60.90	59.01	59.79	430400
2007-12-10	60.05	61.00	59.62	60.24	292100
2007-12-11	60.35	61.36	59.50	59.90	471600
2007-12-12	61.10	61.10	58.01	58.84	489800
2007-12-13	58.73	59.89	58.27	59.75	490900
2007-12-14	59.65	61.41	59.61	61.15	725200
2007-12-17	61.04	61.68	59.94	60.18	489600
2007-12-18	60.25	61.34	59.72	61.30	626600
2007-12-19	61.18	61.39	59.90	60.21	676800
2007-12-20	60.10	61.39	60.10	60.84	664000
2007-12-21	61.17	61.64	59.04	60.36	744800
2007-12-24	60.36	61.49	60.36	61.28	120700
2007-12-26	61.23	61.60	59.85	60.09	397600
2007-12-27	60.03	61.63	59.98	60.87	440898
2007-12-28	61.16	61.47	60.04	60.48	269500
2007-12-31	59.99	60.66	59.47	60.24	299700
2008-01-02	59.88	59.88	58.22	58.86	491000
2008-01-03	59.40	59.57	58.47	59.07	341800
2008-01-04	58.47	59.14	57.69	57.70	589554
2008-01-07	57.95	58.63	57.57	58.30	1090700
2008-01-08	58.90	59.85	58.25	58.46	830070
2008-01-09	58.32	59.08	57.83	58.55	878191
2008-01-10	58.47	60.01	58.00	59.20	583000
2008-01-11	58.99	59.40	58.50	58.59	675798
2008-01-14	58.68	59.46	58.62	59.27	589100
2008-01-15	58.93	59.10	57.27	58.20	775881
2008-01-16	57.95	59.45	57.84	58.76	516278
2008-01-17	57.90	57.90	54.36	55.01	1235361
2008-01-18	55.25	55.41	53.46	54.01	1089974
2008-01-22	53.01	56.85	52.93	55.31	1159275
2008-01-23	54.75	55.79	54.13	55.42	982300
2008-01-24	55.68	56.35	54.97	55.62	784800
2008-01-25	56.29	56.67	55.00	55.35	619000
2008-01-28	55.48	57.24	55.01	57.09	777202
2008-01-29	57.06	58.60	56.28	57.84	594425
2008-01-30	57.41	58.86	56.64	56.80	711399
2008-01-31	56.00	57.61	55.56	56.89	1464451
2008-02-01	57.72	59.47	57.55	58.72	787098
2008-02-04	59.30	59.30	58.53	58.53	490130
2008-02-05	58.19	60.34	58.03	58.15	693700
2008-02-06	58.70	58.96	56.51	56.80	1134040
2008-02-07	56.06	57.21	55.85	56.49	581521
2008-02-08	56.45	57.79	54.86	55.18	1030568
2008-02-11	55.18	55.30	53.30	53.59	890256
2008-02-12	53.67	54.83	53.01	53.54	1186599
2008-02-13	54.40	54.67	53.14	53.66	844580
2008-02-14	53.46	53.54	52.76	52.91	1535988
2008-02-15	54.05	56.90	54.05	55.99	1050809
2008-02-19	55.56	56.34	54.83	55.06	586900
2008-02-20	54.20	55.09	53.81	54.85	1157766
2008-02-21	54.77	55.03	53.85	54.01	737190
2008-02-22	54.35	55.63	53.79	55.63	876719
2008-02-25	55.49	55.52	54.19	54.87	430451
2008-02-26	54.25	56.58	54.25	56.49	612095
2008-02-27	56.20	57.27	55.90	56.35	403580
2008-02-28	56.05	56.18	54.19	54.88	325040
2008-02-29	54.03	55.59	54.03	54.90	796725
2008-03-03	55.00	55.32	53.26	53.86	380281
2008-03-04	53.60	54.32	53.16	53.94	615100
2008-03-05	54.32	54.43	53.03	53.52	393900
2008-03-06	53.60	53.86	53.03	53.11	448300
2008-03-07	52.40	53.79	52.31	53.21	453500
2008-03-10	53.21	53.67	52.12	52.12	460139
2008-03-11	53.00	53.84	52.53	53.84	547309
2008-03-12	53.85	53.90	52.54	52.61	388872
2008-03-13	52.00	53.27	51.76	52.65	481254
2008-03-14	53.06	53.27	51.14	51.26	629300
2008-03-17	50.00	51.76	49.54	49.82	1266551
2008-03-18	50.75	51.38	49.61	50.22	1311928
2008-03-19	50.52	51.85	50.23	50.32	881947
2008-03-20	50.58	52.47	50.32	52.46	754738
2008-03-24	52.87	52.97	50.82	50.83	779455
2008-03-25	50.58	53.39	50.15	52.18	1485300
2008-03-26	52.18	53.32	51.93	52.16	1614546
2008-03-27	52.10	52.59	51.33	51.46	579031
2008-03-28	51.47	52.26	51.22	51.34	454900
2008-03-31	51.17	51.92	51.17	51.91	524958
2008-04-01	52.61	53.79	52.37	53.79	483400
2008-04-02	54.06	54.06	52.73	53.25	474794
2008-04-03	53.37	53.47	52.35	52.84	991100
2008-04-04	53.16	53.58	52.58	53.25	862600
2008-04-07	53.77	53.77	52.92	53.71	554700
2008-04-08	53.68	54.27	52.64	52.76	829720
2008-04-09	52.83	53.85	52.44	53.08	356600
2008-04-10	52.85	54.05	52.63	53.75	415500
2008-04-11	53.24	54.06	53.16	53.46	307000
2008-04-14	53.21	53.65	52.66	52.66	354455
2008-04-15	52.94	53.33	52.81	53.09	354616
2008-04-16	53.60	54.00	53.01	53.98	287150
2008-04-17	54.01	54.68	53.98	54.44	339587
2008-04-18	55.18	55.40	54.38	54.63	321501
2008-04-21	54.05	54.31	53.11	53.74	607499
2008-04-22	53.33	54.78	53.09	54.64	567547
2008-04-23	54.84	54.99	53.85	54.26	475161
2008-04-24	54.42	54.83	54.08	54.45	354309
2008-04-25	54.80	54.94	54.42	54.80	579515
2008-04-28	54.49	54.73	53.79	54.43	354740
2008-04-29	54.61	54.67	53.20	53.35	656274
2008-04-30	52.25	53.28	50.37	51.44	1408763
2008-05-01	50.02	51.43	50.02	51.29	782661
2008-05-02	51.46	51.75	50.59	51.15	523863
2008-05-05	51.10	52.45	50.40	50.71	1106872
2008-05-06	50.35	51.30	50.05	51.30	682819
2008-05-07	51.52	51.52	50.39	50.43	570831
2008-05-08	50.83	50.83	50.00	50.48	534619
2008-05-09	50.00	51.43	49.75	51.25	444400
2008-05-12	51.55	52.30	51.49	52.16	398056
2008-05-13	52.14	52.14	51.46	51.74	407534
2008-05-14	51.77	52.51	51.74	51.99	531954
2008-05-15	51.81	52.50	51.71	52.46	344564
2008-05-16	52.39	52.49	52.01	52.23	460896
2008-05-19	52.50	53.17	52.50	52.69	285275
2008-05-20	52.60	52.96	51.96	52.08	381291
2008-05-21	51.88	53.25	51.88	52.56	615663
2008-05-22	52.37	52.77	51.68	52.14	514308
2008-05-23	52.10	52.50	51.84	52.08	451330
2008-05-27	51.89	52.44	51.86	51.94	402061
2008-05-28	51.90	51.99	51.20	51.29	508369
2008-05-29	51.07	52.85	51.07	52.73	586292
2008-05-30	52.49	52.98	52.16	52.16	544155
2008-06-02	52.27	52.82	52.09	52.37	371278
2008-06-03	52.56	53.07	51.96	52.52	309423
2008-06-04	52.28	52.28	51.25	51.49	362441
2008-06-05	51.50	51.73	51.28	51.58	338914
2008-06-06	51.28	51.46	50.26	50.27	332843
2008-06-09	50.41	50.64	49.81	49.95	417002
2008-06-10	49.33	50.01	49.28	49.93	327849
2008-06-11	49.68	49.74	49.10	49.20	286553
2008-06-12	49.25	49.81	48.49	49.30	337784
2008-06-13	49.50	49.72	48.83	49.36	412952
2008-06-16	49.10	49.32	48.77	48.91	264046
2008-06-17	49.00	49.00	47.89	48.00	212753
2008-06-18	47.90	48.00	47.20	47.20	341244
2008-06-19	47.21	47.21	46.36	46.94	394072
2008-06-20	46.82	47.01	46.49	46.75	418672
2008-06-23	46.75	47.46	46.64	46.72	525572
2008-06-24	46.83	47.20	46.40	46.61	353329
2008-06-25	46.53	47.45	46.22	46.89	434063
2008-06-26	46.25	46.74	45.58	45.73	676508
2008-06-27	45.91	46.04	44.87	45.06	701198
2008-06-30	44.88	45.47	44.59	44.67	408789
2008-07-01	44.50	45.17	44.38	44.98	477534
2008-07-02	44.83	46.46	44.83	45.80	582110
2008-07-03	45.91	46.82	45.91	46.12	378927
2008-07-07	46.20	46.39	45.57	45.76	510764
2008-07-08	45.89	47.61	45.89	47.54	700659
2008-07-09	47.21	47.55	46.33	46.36	733625
2008-07-10	46.59	47.56	46.29	46.66	597224
2008-07-11	46.06	46.80	45.88	46.19	535483
2008-07-14	46.71	47.02	45.60	45.98	537726
2008-07-15	45.55	45.91	44.43	44.48	586046
2008-07-16	44.37	46.63	43.92	46.46	699392
2008-07-17	46.95	47.16	45.24	46.44	593485
2008-07-18	46.52	47.72	46.19	47.64	441549
2008-07-21	47.53	47.84	47.08	47.23	441072
2008-07-22	46.50	49.24	46.10	48.93	548925
2008-07-23	48.93	50.31	48.27	50.30	555885
2008-07-24	50.08	50.66	48.84	48.88	528071
2008-07-25	48.81	49.45	48.41	48.80	250905
2008-07-28	48.87	49.22	48.30	48.34	394733
2008-07-29	48.47	50.58	47.90	50.58	605135
2008-07-30	52.55	54.58	51.22	51.40	1697664
2008-07-31	51.11	51.34	50.54	50.87	664454
2008-08-01	50.40	50.58	48.92	50.17	678114
2008-08-04	50.00	50.62	49.79	50.46	428009
2008-08-05	50.87	52.55	50.86	52.55	531611
2008-08-06	52.22	52.60	51.18	51.35	473172
2008-08-07	51.08	51.73	50.57	50.64	497574
2008-08-08	50.75	51.51	50.60	51.40	223115
2008-08-11	51.11	51.82	50.68	51.82	438855
2008-08-12	51.63	51.94	51.01	51.27	434276
2008-08-13	50.80	51.11	50.45	50.66	232016
2008-08-14	50.34	51.63	50.34	51.62	356972
2008-08-15	51.78	52.59	51.78	52.02	232144
2008-08-18	51.94	52.03	50.47	50.76	298417
2008-08-19	50.55	51.19	50.55	50.90	419110
2008-08-20	50.71	51.00	50.12	50.66	252670
2008-08-21	49.87	51.14	49.87	50.64	443636
2008-08-22	51.00	51.31	50.64	51.19	354894
2008-08-25	51.10	51.44	50.83	51.01	394112
2008-08-26	50.77	51.23	49.75	50.40	363425
2008-08-27	50.12	50.72	49.88	50.44	467242
2008-08-28	50.46	50.86	49.67	50.86	404971
2008-08-29	50.69	50.78	50.10	50.71	444688
2008-09-02	51.14	51.83	50.55	51.08	294562
2008-09-03	51.11	51.81	50.46	50.52	603298
2008-09-04	50.20	50.60	49.77	50.25	428959
2008-09-05	50.03	50.03	48.71	49.17	584276
2008-09-08	50.50	51.83	50.25	51.79	530685
2008-09-09	51.57	52.52	51.26	51.71	975920
2008-09-10	51.76	53.12	51.46	52.70	501522
2008-09-11	52.00	52.32	51.37	52.04	668579
2008-09-12	51.90	52.15	51.22	51.50	499240
2008-09-15	50.30	53.49	50.30	51.62	734003
2008-09-16	50.91	53.31	50.46	52.93	872786
2008-09-17	52.05	53.52	51.25	51.25	746047
2008-09-18	51.77	52.10	49.38	50.63	1001035
2008-09-19	52.07	56.95	45.77	56.95	662848
2008-09-22	56.31	56.31	50.90	50.90	389869
2008-09-23	51.56	53.24	50.89	51.25	510178
2008-09-24	50.50	53.30	48.05	48.75	374650
2008-09-25	49.05	51.46	49.00	50.63	257542
2008-09-26	54.00	54.04	48.97	49.00	279369
2008-09-29	49.00	49.25	44.96	45.20	483966
2008-09-30	47.55	52.00	46.10	52.00	476283
2008-10-01	50.72	52.25	47.76	50.00	263406
2008-10-02	49.50	49.92	45.62	46.05	286863
2008-10-03	47.85	47.85	44.00	44.25	275528
2008-10-06	44.04	44.04	40.02	42.23	386932
2008-10-07	42.04	42.78	40.00	41.10	616065
2008-10-08	41.03	41.86	38.83	39.01	432023
2008-10-09	39.71	39.71	35.16	35.16	684200
2008-10-10	34.00	39.46	31.50	38.29	918991
2008-10-13	39.94	42.89	38.95	42.89	561763
2008-10-14	45.09	45.09	39.06	41.53	828897
2008-10-15	41.08	41.08	38.01	38.04	340416
2008-10-16	41.61	41.61	35.12	36.56	1037543
2008-10-17	36.56	39.85	35.76	38.79	459135
2008-10-20	38.64	40.97	37.73	40.73	372282
2008-10-21	40.00	41.33	39.50	40.08	527909
2008-10-22	38.82	39.43	38.11	38.74	545353
2008-10-23	38.69	42.07	38.64	41.16	1101407
2008-10-24	36.50	43.37	36.50	42.15	722823
2008-10-27	41.14	44.99	39.89	43.56	798379
2008-10-28	43.40	45.17	41.60	45.00	1165261
2008-10-29	43.15	47.64	36.42	46.50	1763006
2008-10-30	47.56	47.57	44.65	45.41	726009
2008-10-31	45.50	47.21	44.81	45.90	1025796
2008-11-03	45.89	45.90	42.52	43.76	846463
2008-11-04	43.50	45.21	43.50	45.08	963381
2008-11-05	44.44	45.45	43.61	43.69	629122
2008-11-06	44.03	46.44	41.52	41.62	733887
2008-11-07	41.52	44.44	41.45	44.06	546910
2008-11-10	44.80	45.41	43.03	43.33	362613
2008-11-11	42.83	44.34	42.56	43.16	538321
2008-11-12	42.02	42.74	40.26	40.70	804054
2008-11-13	41.22	44.79	39.81	44.55	940197
2008-11-14	43.57	44.37	41.86	42.76	1106197
2008-11-17	42.72	43.34	41.81	42.19	663313
2008-11-18	42.63	43.89	42.12	42.94	920157
2008-11-19	42.67	43.39	41.05	41.16	1142629
2008-11-20	40.77	44.28	40.12	41.80	1885534
2008-11-21	42.24	44.47	41.36	43.98	1389739
2008-11-24	44.00	44.99	42.62	44.47	1117980
2008-11-25	45.10	45.10	43.31	44.59	868213
2008-11-26	44.61	45.93	43.02	45.93	623601
2008-11-28	45.23	47.20	44.59	47.13	344810
2008-12-01	45.98	46.25	44.04	44.25	852263
2008-12-02	44.69	46.24	43.42	46.15	924363
2008-12-03	45.30	47.29	44.93	47.05	787710
2008-12-04	46.34	47.35	45.24	46.25	676235
2008-12-05	45.75	49.15	45.60	49.11	1263273
2008-12-08	49.29	50.39	47.78	48.61	638125
2008-12-09	48.21	49.13	47.12	47.28	560407
2008-12-10	47.41	48.12	46.44	47.48	532840
2008-12-11	46.92	47.39	45.78	46.14	995401
2008-12-12	45.31	47.16	45.22	46.97	533842
2008-12-15	46.91	47.41	46.28	46.63	503917
2008-12-16	47.52	48.28	46.65	48.22	663809
2008-12-17	47.59	48.37	46.94	47.10	674901
2008-12-18	47.38	49.37	47.10	48.36	989676
2008-12-19	49.02	49.47	48.62	48.92	828809
2008-12-22	48.83	49.75	48.13	48.78	515136
2008-12-23	49.40	50.38	49.40	50.03	722069
2008-12-24	49.88	49.88	48.80	49.65	213306
2008-12-26	49.66	50.03	49.19	49.82	231516
2008-12-29	49.98	50.30	49.66	50.06	399096
2008-12-30	50.40	51.00	50.21	50.97	495121
2008-12-31	51.13	51.63	50.30	51.56	497915
2009-01-02	50.59	52.24	50.59	51.00	487870
2009-01-05	51.00	51.12	48.96	50.18	893656
2009-01-06	50.44	52.01	50.21	51.95	824895
2009-01-07	51.58	52.12	50.71	51.14	577464
2009-01-08	50.84	51.42	49.84	50.35	461114
2009-01-09	50.73	50.75	49.88	50.06	347310
2009-01-12	50.01	50.06	48.68	48.95	497450
2009-01-13	48.71	50.44	48.46	49.83	680048
2009-01-14	48.89	49.88	48.57	49.27	559654
2009-01-15	49.27	51.37	49.00	50.61	1013552
2009-01-16	51.70	51.70	49.91	50.87	706343
2009-01-20	51.00	51.99	48.59	48.83	922200
2009-01-21	49.65	49.65	47.47	48.64	1276749
2009-01-22	47.64	48.28	46.74	46.86	687116
2009-01-23	46.40	47.23	45.70	46.79	508620
2009-01-26	46.80	47.98	46.43	46.77	353436
2009-01-27	47.17	47.24	45.85	46.56	782219
2009-01-28	48.16	48.36	46.57	48.21	693374
2009-01-29	47.36	47.59	46.09	46.15	477498
2009-01-30	45.87	46.36	44.43	44.69	813990
2009-02-02	44.31	45.00	43.96	44.44	873971
2009-02-03	44.65	44.99	43.69	44.47	690730
2009-02-04	44.70	44.70	43.31	43.76	829954
2009-02-05	43.41	44.26	43.40	44.12	690033
2009-02-06	44.03	44.30	43.24	43.94	1073938
2009-02-09	43.93	44.36	43.29	43.67	671573
2009-02-10	43.29	43.51	41.81	41.99	1022387
2009-02-11	41.99	43.68	41.99	43.57	800758
2009-02-12	40.10	47.16	39.37	46.87	1688591
2009-02-13	46.33	47.00	46.02	46.34	744629
2009-02-17	44.52	46.65	44.52	45.77	896768
2009-02-18	45.77	46.37	44.93	45.26	933567
2009-02-19	45.31	45.93	44.69	44.81	585829
2009-02-20	42.05	45.84	42.05	45.44	904316
2009-02-23	45.74	45.90	44.55	44.62	778321
2009-02-24	45.28	45.51	44.33	45.50	1142567
2009-02-25	43.08	45.70	43.08	44.54	772130
2009-02-26	44.81	45.11	43.97	44.10	656878
2009-02-27	45.70	48.13	44.08	45.03	1417811
2009-03-02	44.20	45.20	43.95	44.03	990304
2009-03-03	44.18	44.27	42.00	43.01	1475022
2009-03-04	43.84	44.67	43.00	43.82	991499
2009-03-05	43.71	43.71	41.64	42.05	1095320
2009-03-06	42.10	43.80	41.73	43.64	964875
2009-03-09	43.06	43.49	42.04	42.35	1027222
2009-03-10	43.27	44.58	42.14	44.55	1079148
2009-03-11	44.43	44.54	42.01	42.76	1253527
2009-03-12	42.33	43.56	40.81	43.54	2226332
2009-03-13	43.54	45.10	43.31	44.92	946282
2009-03-16	45.44	46.13	44.67	44.94	988562
2009-03-17	45.00	47.21	44.42	47.18	711869
2009-03-18	46.98	50.25	46.55	50.20	1442979
2009-03-19	50.44	50.60	48.66	48.78	1457423
2009-03-20	48.80	50.22	48.59	48.75	1081840
2009-03-23	49.85	50.50	47.59	50.41	1113297
2009-03-24	49.90	50.43	48.15	48.18	834592
2009-03-25	48.78	49.36	47.87	48.99	1178440
2009-03-26	49.01	49.45	47.77	49.18	1027952
2009-03-27	48.93	49.50	48.63	48.80	612179
2009-03-30	47.45	49.17	46.05	48.25	931068
2009-03-31	48.40	49.70	47.42	49.44	968701
2009-04-01	48.79	50.85	48.79	50.71	918610
2009-04-02	51.50	51.51	49.03	49.42	1252197
2009-04-03	49.30	49.39	47.61	48.99	1105608
2009-04-06	48.62	50.01	48.15	49.67	997184
2009-04-07	49.08	50.41	48.98	49.71	560375
2009-04-08	50.56	51.06	49.97	50.52	658085
2009-04-09	51.40	51.40	48.73	50.81	1412124
2009-04-13	50.90	52.65	50.67	52.43	918944
2009-04-14	51.72	52.09	48.95	49.04	1270322
2009-04-15	49.00	50.43	48.25	50.34	587269
2009-04-16	50.35	50.43	48.60	49.74	646131
2009-04-17	49.70	50.66	49.26	50.22	1134660
2009-04-20	50.00	51.05	47.88	47.95	1273345
2009-04-21	47.80	49.89	47.26	49.86	800414
2009-04-22	49.10	49.62	47.25	47.60	1108390
2009-04-23	47.83	48.59	46.00	48.42	858167
2009-04-24	48.47	48.88	47.54	48.47	754247
2009-04-27	48.17	49.17	47.82	48.38	638155
2009-04-28	47.72	49.83	47.11	49.16	915938
2009-04-29	49.62	50.03	48.65	49.25	992134
2009-04-30	49.11	49.19	47.00	48.66	1464150
2009-05-01	48.69	49.63	47.89	48.95	688021
2009-05-04	47.63	48.68	47.00	47.62	1791165
2009-05-05	46.91	47.72	46.43	46.54	912870
2009-05-06	46.38	46.96	45.39	46.84	1464507
2009-05-07	47.57	50.98	45.00	45.10	926878
2009-05-08	45.98	47.45	45.00	47.45	1131028
2009-05-11	46.87	47.12	45.36	45.38	748268
2009-05-12	45.90	47.28	45.73	46.56	550466
2009-05-13	46.16	47.80	45.95	47.40	1113974
2009-05-14	47.69	48.25	47.14	47.50	941971
2009-05-15	47.44	47.45	45.95	46.22	704543
2009-05-18	46.25	46.91	45.47	46.83	1201442
2009-05-19	46.43	46.51	45.42	45.52	762828
2009-05-20	45.95	45.95	44.81	44.95	911205
2009-05-21	44.84	45.48	44.15	44.56	736537
2009-05-22	44.69	45.05	43.99	44.23	787293
2009-05-26	44.19	44.37	43.10	44.21	1171025
2009-05-27	43.98	44.65	43.40	43.53	1153757
2009-05-28	43.74	44.43	43.35	44.17	1069094
2009-05-29	44.21	45.77	43.87	45.77	921563
2009-06-01	46.25	46.70	45.65	46.56	699427
2009-06-02	46.61	48.01	46.37	47.80	848014
2009-06-03	47.46	47.82	47.13	47.50	517100
2009-06-04	47.87	47.87	47.21	47.67	436606
2009-06-05	47.76	48.25	47.64	47.92	480340
2009-06-08	47.85	47.92	46.19	47.33	921470
2009-06-09	47.62	47.78	46.99	47.41	493592
2009-06-10	47.45	47.82	47.41	47.67	431804
2009-06-11	47.34	49.02	47.34	48.83	719926
2009-06-12	48.31	48.74	47.55	47.75	421285
2009-06-15	47.56	47.97	46.60	46.92	608011
2009-06-16	46.99	47.13	46.08	46.15	576486
2009-06-17	46.27	47.49	46.27	46.77	475731
2009-06-18	46.82	48.10	46.69	47.82	637007
2009-06-19	47.94	48.40	47.69	47.92	393517
2009-06-22	47.72	48.14	47.11	47.19	518197
2009-06-23	47.29	47.34	46.11	46.37	643343
2009-06-24	46.56	46.83	46.15	46.57	319573
2009-06-25	46.21	46.71	45.60	46.67	338854
2009-06-26	46.04	46.94	46.04	46.87	472276
2009-06-29	46.76	47.33	46.63	47.04	447897
2009-06-30	47.07	47.17	46.40	46.54	473665
2009-07-01	46.54	47.57	46.54	47.53	492845
2009-07-02	46.81	47.59	45.60	45.60	409187
2009-07-06	46.19	48.06	45.72	47.98	475041
2009-07-07	47.58	48.05	46.58	46.80	504792
2009-07-08	46.95	47.35	45.98	46.26	493326
2009-07-09	46.87	46.87	46.30	46.83	245454
2009-07-10	46.31	46.53	46.05	46.40	335676
2009-07-13	46.67	48.68	46.66	48.63	741299
2009-07-14	48.39	48.39	47.39	47.91	307746
2009-07-15	48.28	49.66	48.15	49.30	1169321
2009-07-16	48.93	49.22	48.51	48.79	372137
2009-07-17	48.64	49.06	48.29	48.74	335428
2009-07-20	48.73	49.22	48.49	49.05	394046
2009-07-21	49.54	49.78	48.91	49.68	414322
2009-07-22	49.83	50.51	49.50	50.50	588847
2009-07-23	50.41	51.31	50.18	51.20	793356
2009-07-24	51.49	51.58	50.76	51.36	494326
2009-07-27	51.28	51.36	50.61	51.05	469577
2009-07-28	51.06	51.88	50.90	51.56	649164
2009-07-29	52.31	53.00	49.49	49.99	1792208
2009-07-30	50.14	50.33	49.40	49.75	872993
2009-07-31	49.75	50.62	49.75	50.25	666773
2009-08-03	50.42	51.34	50.42	51.28	656284
2009-08-04	50.82	51.83	50.74	51.00	546931
2009-08-05	51.09	51.44	50.86	51.21	571074
2009-08-06	51.22	51.46	50.38	50.74	906539
2009-08-07	50.54	51.24	50.29	50.58	647562
2009-08-10	50.60	51.18	50.42	50.59	729972
2009-08-11	50.70	50.70	49.96	50.06	489589
2009-08-12	50.13	51.86	49.88	51.57	524900
2009-08-13	51.73	52.75	51.22	52.70	438232
2009-08-14	52.56	52.56	51.29	51.74	289407
2009-08-17	51.22	52.11	51.00	51.60	403271
2009-08-18	51.52	52.00	51.17	51.98	383397
2009-08-19	51.48	52.60	51.20	52.50	294838
2009-08-20	52.43	52.98	52.33	52.59	245233
2009-08-21	52.66	52.97	52.60	52.92	185188
2009-08-24	52.90	52.95	52.02	52.19	317224
2009-08-25	52.48	52.98	51.85	52.91	746225
2009-08-26	52.62	53.23	52.46	53.04	265419
2009-08-27	53.05	54.55	52.92	54.48	401450
2009-08-28	54.61	54.67	54.00	54.37	310509
2009-08-31	53.84	54.45	53.57	54.45	369952
2009-09-01	53.88	54.69	53.31	53.37	393952
2009-09-02	52.92	53.65	52.82	52.95	176599
2009-09-03	53.46	53.78	52.54	53.76	265629
2009-09-04	53.61	54.13	53.32	53.94	169841
2009-09-08	54.29	54.32	53.68	54.00	327210
2009-09-09	53.92	55.84	53.65	55.63	823278
2009-09-10	55.49	56.17	55.32	55.70	530326
2009-09-11	55.75	56.16	55.66	55.86	323086
2009-09-14	55.60	55.73	55.18	55.72	269312
2009-09-15	55.79	55.97	55.23	55.45	279454
2009-09-16	55.50	55.50	54.50	54.67	748402
2009-09-17	54.83	54.89	53.39	53.48	707210
2009-09-18	53.36	53.63	52.88	52.89	580680
2009-09-21	52.84	53.68	52.39	53.60	387047
2009-09-22	53.51	53.60	52.68	52.83	330772
2009-09-23	52.87	53.75	52.69	52.85	255252
2009-09-24	52.77	53.80	52.72	53.06	549667
2009-09-25	52.71	53.51	52.71	53.30	487857
2009-09-28	53.05	55.44	53.05	55.31	408425
2009-09-29	55.54	55.70	54.85	55.26	353071
2009-09-30	55.30	55.40	54.32	54.76	394490
2009-10-01	54.71	55.93	54.68	55.06	700371
2009-10-02	54.85	55.23	54.36	54.91	396691
2009-10-05	55.08	55.46	54.76	55.32	337683
2009-10-06	55.78	56.40	55.65	56.38	557596
2009-10-07	56.33	56.89	56.21	56.73	417889
2009-10-08	57.01	57.18	56.53	56.58	343833
2009-10-09	56.45	56.68	56.17	56.68	360972
2009-10-12	56.86	57.00	56.56	56.80	171117
2009-10-13	56.79	57.04	55.90	55.97	403650
2009-10-14	55.97	56.15	55.31	55.63	625745
2009-10-15	55.50	55.50	55.01	55.45	337399
2009-10-16	55.31	55.86	55.21	55.38	382789
2009-10-19	55.29	55.86	55.21	55.61	247324
2009-10-20	55.55	56.01	55.26	55.38	532083
2009-10-21	55.43	55.69	55.11	55.35	453181
2009-10-22	55.39	56.04	54.98	55.33	518207
2009-10-23	55.60	55.60	54.88	55.42	371125
2009-10-26	55.78	55.83	55.45	55.70	567978
2009-10-27	55.99	57.37	55.73	56.19	1325409
2009-10-28	56.45	56.74	54.40	54.64	906117
2009-10-29	54.60	54.61	53.42	53.95	1259010
2009-10-30	53.58	53.63	52.50	52.50	726629
2009-11-02	52.74	53.82	52.63	53.25	500972
2009-11-03	53.00	53.52	52.50	53.07	541323
2009-11-04	53.11	53.58	52.84	53.20	409052
2009-11-05	53.42	53.51	52.79	53.21	602704
2009-11-06	52.35	53.38	51.63	53.31	811828
2009-11-09	53.35	54.15	53.22	54.03	470646
2009-11-10	54.68	54.90	54.30	54.47	473262
2009-11-11	54.80	54.82	54.21	54.59	312603
2009-11-12	54.55	54.57	53.79	53.92	470169
2009-11-13	53.98	54.70	53.93	54.68	420898
2009-11-16	54.74	54.92	54.20	54.43	813949
2009-11-17	54.44	54.55	54.19	54.34	280701
2009-11-18	54.27	54.58	54.17	54.31	319968
2009-11-19	54.22	54.55	53.93	54.31	502126
2009-11-20	54.17	54.22	53.87	54.13	272383
2009-11-23	54.49	54.91	54.38	54.70	304315
2009-11-24	54.44	54.60	53.81	53.92	488890
2009-11-25	53.85	54.17	53.81	53.99	233094
2009-11-27	53.20	53.91	53.00	53.24	149717
2009-11-30	53.20	53.30	52.56	53.28	583289
2009-12-01	53.70	53.98	53.36	53.89	316315
2009-12-02	53.88	54.25	53.43	53.48	313927
2009-12-03	53.47	53.87	52.85	52.92	206021
2009-12-04	53.19	53.36	52.59	53.27	268240
2009-12-07	53.15	53.45	52.75	52.90	217458
2009-12-08	52.87	52.97	52.38	52.38	342278
2009-12-09	52.47	52.82	52.03	52.76	463820
2009-12-10	52.74	52.82	52.40	52.70	367857
2009-12-11	52.61	53.27	52.61	53.20	661167
2009-12-14	53.47	53.60	53.11	53.50	311643
2009-12-15	53.38	53.59	52.80	53.03	369394
2009-12-16	53.06	53.23	52.27	52.49	413481
2009-12-17	52.10	52.20	51.37	51.40	573349
2009-12-18	51.75	51.87	50.46	51.85	1006813
2009-12-21	51.78	52.21	51.27	51.37	423194
2009-12-22	51.14	52.26	51.13	52.18	398632
2009-12-23	52.40	52.77	51.97	52.55	342994
2009-12-24	52.53	53.26	52.41	52.87	118781
2009-12-28	52.87	53.30	52.72	53.17	141281
2009-12-29	53.16	53.96	53.11	53.44	228548
2009-12-30	53.30	53.85	53.21	53.45	286569
2009-12-31	53.50	53.50	53.12	53.15	161659
2010-01-04	53.55	53.55	52.53	52.91	549405
2010-01-05	52.71	52.77	51.70	52.06	520073
2010-01-06	51.99	53.08	51.96	53.08	857141
2010-01-07	53.14	54.09	53.00	53.90	682279
2010-01-08	53.64	54.19	53.55	54.06	375757
2010-01-11	53.95	54.34	53.59	54.25	615976
2010-01-12	54.15	54.25	53.68	53.81	513239
2010-01-13	53.80	54.67	53.79	54.40	325690
2010-01-14	54.22	54.74	54.12	54.56	241351
2010-01-15	54.29	54.41	53.98	54.05	262220
2010-01-19	54.00	54.69	54.00	54.61	223731
2010-01-20	54.52	54.67	54.19	54.49	279922
2010-01-21	54.69	54.93	54.04	54.67	405547
2010-01-22	54.52	55.00	53.98	54.05	384681
2010-01-25	54.37	54.57	53.87	54.25	227118
2010-01-26	54.07	54.95	53.96	54.01	332385
2010-01-27	54.06	54.84	53.97	54.74	341552
2010-01-28	54.74	54.91	54.04	54.08	221514
2010-01-29	54.40	54.75	54.06	54.18	436898
2010-02-01	54.21	54.52	53.97	54.12	363549
2010-02-02	54.25	54.45	53.94	54.19	354774
2010-02-03	53.93	54.19	53.20	53.21	453540
2010-02-04	53.07	53.07	51.54	51.59	712882
2010-02-05	51.59	51.91	50.88	51.52	564117
2010-02-08	51.51	51.80	51.13	51.43	474055
2010-02-09	51.74	52.43	51.39	52.26	390502
2010-02-10	52.84	52.84	51.07	51.74	872445
2010-02-11	51.57	51.65	50.87	51.53	783330
2010-02-12	51.36	51.50	50.81	51.41	652584
2010-02-16	51.90	53.63	51.90	53.60	992114
2010-02-17	53.98	53.98	53.52	53.88	540969
2010-02-18	53.52	54.37	53.52	54.13	506667
2010-02-19	54.02	54.61	53.47	54.50	372842
2010-02-22	54.41	54.97	54.41	54.82	327724
2010-02-23	54.61	55.01	54.39	54.73	619222
2010-02-24	54.71	55.37	54.64	55.37	417944
2010-02-25	54.66	55.61	54.66	55.36	442933
2010-02-26