SAP Historical Prices

Summary

Key Stock Metrics

172.33

(January 25, 2024)

52-Week Low

277.36

(January 24, 2025)

52-Week High

277.36

(January 24, 2025)

All-Time High

276.44

(January 24, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1996-05-16	11.25	11.38	10.91	11.31	5480000
1996-05-17	11.25	11.38	11.22	11.38	400000
1996-05-20	11.31	11.38	11.16	11.31	2080000
1996-05-21	11.19	11.25	10.94	11.19	5200
1996-05-22	10.88	11.13	10.88	10.88	38400
1996-05-23	11.00	11.25	11.00	11.00	6400
1996-05-24	11.19	11.19	11.00	11.19	2000
1996-05-28	11.25	11.25	11.25	11.25	2000
1996-05-29	11.25	11.25	11.25	11.25	1600
1996-05-30	11.19	11.19	11.19	11.19	400
1996-05-31	11.38	11.59	11.38	11.38	9600
1996-06-03	12.13	12.13	11.75	12.13	3600
1996-06-04	12.06	12.06	11.75	12.06	32800
1996-06-05	12.50	12.50	12.09	12.50	13200
1996-06-06	12.31	12.31	12.22	12.31	16000
1996-06-07	12.03	12.25	11.81	12.03	1002000
1996-06-10	12.31	12.31	12.25	12.31	22400
1996-06-11	12.25	12.38	12.25	12.25	59200
1996-06-12	12.31	12.38	12.25	12.31	12400
1996-06-13	12.25	12.25	11.88	12.25	1200
1996-06-14	12.13	12.13	12.00	12.13	7200
1996-06-17	12.31	12.31	12.31	12.31	400
1996-06-18	12.16	12.22	12.13	12.16	21200
1996-06-19	12.13	12.38	12.13	12.13	2800
1996-06-20	12.19	12.19	12.19	12.19	2400
1996-06-21	12.19	12.44	12.19	12.19	4000
1996-06-24	12.44	12.44	12.25	12.44	4400
1996-06-26	12.44	12.44	12.19	12.44	6400
1996-06-27	12.13	12.31	12.13	12.13	6800
1996-06-28	12.50	12.50	12.50	12.50	800
1996-07-02	12.38	12.63	12.38	12.38	12400
1996-07-03	12.75	12.75	12.50	12.75	11600
1996-07-08	12.31	12.56	12.31	12.31	2000
1996-07-09	12.50	12.50	12.31	12.50	2400
1996-07-10	12.50	12.75	12.50	12.50	4400
1996-07-11	12.31	12.56	12.31	12.31	10800
1996-07-12	11.94	12.38	11.91	11.94	43600
1996-07-15	11.31	11.88	11.31	11.31	14000
1996-07-16	11.13	11.31	11.13	11.13	50400
1996-07-17	11.63	11.63	11.38	11.63	308400
1996-07-18	11.69	11.69	11.38	11.69	4400
1996-07-19	11.78	12.13	11.78	11.78	6800
1996-07-22	12.00	12.50	12.00	12.00	4800
1996-07-23	12.13	12.16	12.00	12.13	48400
1996-07-25	12.00	12.00	11.63	12.00	7200
1996-07-26	11.88	12.13	11.88	11.88	4000
1996-07-29	11.94	11.94	11.94	11.94	3600
1996-07-30	11.91	11.91	11.91	11.91	160000
1996-07-31	12.00	12.00	12.00	12.00	2800
1996-08-01	12.25	12.38	12.25	12.25	18400
1996-08-02	12.88	13.06	12.50	12.88	13200
1996-08-05	12.69	13.00	12.63	12.69	20400
1996-08-06	12.50	12.88	12.50	12.50	112400
1996-08-07	13.13	13.13	12.94	13.13	57600
1996-08-08	12.81	13.06	12.75	12.81	70800
1996-08-09	13.00	13.13	12.75	13.00	998000
1996-08-12	13.06	13.13	12.81	13.06	26000
1996-08-13	13.22	13.22	13.00	13.22	5600
1996-08-14	13.19	13.19	13.00	13.19	26800
1996-08-15	12.88	13.13	12.88	12.88	2800
1996-08-16	13.06	13.06	13.06	13.06	800
1996-08-19	13.13	13.38	13.13	13.13	8800
1996-08-20	13.31	13.31	13.31	13.31	2000
1996-08-21	13.44	13.44	13.06	13.44	4400
1996-08-22	13.13	13.25	13.00	13.13	72000
1996-08-23	13.31	13.38	13.00	13.31	55600
1996-08-26	13.38	13.38	13.13	13.38	101600
1996-08-27	13.50	13.63	13.25	13.50	20000
1996-08-28	13.38	13.69	13.38	13.38	20000
1996-08-29	13.81	13.91	13.81	13.81	241200
1996-08-30	13.88	13.88	13.50	13.88	2800
1996-09-03	13.38	13.50	13.00	13.38	15200
1996-09-04	13.56	13.56	13.31	13.56	5600
1996-09-05	13.50	13.75	13.50	13.50	4800
1996-09-06	13.63	13.81	13.25	13.63	18800
1996-09-09	13.75	13.81	13.69	13.75	40000
1996-09-10	13.75	13.94	13.50	13.75	12400
1996-09-11	13.88	13.88	13.63	13.88	4800
1996-09-12	13.81	13.81	13.56	13.81	29200
1996-09-13	14.31	14.31	13.63	14.31	40800
1996-09-16	14.25	14.34	14.00	14.25	68000
1996-09-17	14.38	14.38	14.13	14.38	84800
1996-09-18	14.38	14.38	14.13	14.38	12400
1996-09-19	14.28	14.44	14.19	14.28	200000
1996-09-20	14.47	14.56	14.25	14.47	53600
1996-09-23	14.25	14.41	14.13	14.25	300000
1996-09-24	14.34	14.38	14.13	14.34	47200
1996-09-25	14.38	14.38	14.38	14.38	4800
1996-09-26	14.03	14.31	13.97	14.03	82400
1996-09-27	14.19	14.19	14.13	14.19	13200
1996-09-30	14.19	14.19	14.13	14.19	27200
1996-10-01	14.19	14.19	14.00	14.19	76800
1996-10-02	14.63	14.63	14.34	14.63	15600
1996-10-03	14.44	14.59	14.44	14.44	202000
1996-10-04	14.63	14.75	14.50	14.63	314400
1996-10-07	15.25	15.31	15.00	15.25	65600
1996-10-08	15.19	15.31	15.00	15.19	23600
1996-10-09	14.84	14.94	14.63	14.84	272800
1996-10-10	14.56	14.75	14.41	14.56	104400
1996-10-11	14.75	14.81	14.50	14.75	15200
1996-10-14	14.81	14.88	14.56	14.81	7200
1996-10-15	15.06	15.13	14.88	15.06	58800
1996-10-16	15.06	15.06	14.66	15.06	12400
1996-10-17	15.19	15.19	15.00	15.19	10400
1996-10-18	15.44	15.44	15.13	15.44	67200
1996-10-21	15.06	15.31	15.00	15.06	56400
1996-10-22	12.50	15.19	11.88	12.50	274800
1996-10-23	11.88	12.06	11.50	11.88	438800
1996-10-24	11.63	12.13	11.50	11.63	137200
1996-10-25	11.94	12.00	11.63	11.94	275600
1996-10-28	11.91	12.25	11.88	11.91	82000
1996-10-29	11.80	12.13	11.75	11.80	13600
1996-10-30	11.56	12.00	11.13	11.56	29200
1996-10-31	11.38	11.38	10.88	11.38	173200
1996-11-01	10.50	10.56	10.38	10.50	32000
1996-11-04	10.63	10.75	10.38	10.63	20000
1996-11-05	10.88	11.00	10.63	10.88	224000
1996-11-06	11.17	11.66	11.17	11.17	518800
1996-11-07	11.56	11.56	11.25	11.56	53200
1996-11-08	11.63	11.75	11.44	11.63	20000
1996-11-11	11.56	11.81	11.56	11.56	3200
1996-11-12	12.00	12.13	11.75	12.00	8800
1996-11-13	11.63	11.88	11.63	11.63	25200
1996-11-14	11.81	12.13	11.75	11.81	92800
1996-11-15	12.13	12.13	11.75	12.13	16800
1996-11-18	11.88	12.13	11.63	11.88	7200
1996-11-19	11.63	11.63	11.38	11.63	2800
1996-11-20	11.31	11.53	11.31	11.31	4400
1996-11-21	11.56	11.56	11.31	11.56	147200
1996-11-22	11.06	11.25	10.88	11.06	17200
1996-11-25	11.44	11.44	11.25	11.44	13600
1996-11-26	11.44	11.44	11.19	11.44	10400
1996-11-27	11.50	11.50	11.19	11.50	146400
1996-11-29	11.63	11.63	11.38	11.63	6800
1996-12-02	11.44	11.59	11.44	11.44	25600
1996-12-03	11.75	11.75	11.44	11.75	10400
1996-12-04	11.66	11.69	11.44	11.66	5200
1996-12-05	11.75	11.75	11.50	11.75	2800
1996-12-06	11.81	11.81	11.50	11.81	11200
1996-12-09	11.56	11.88	11.56	11.56	64400
1996-12-10	11.69	11.88	11.50	11.69	31600
1996-12-11	11.56	11.75	11.44	11.56	102000
1996-12-12	11.38	11.47	11.25	11.38	88400
1996-12-13	11.19	11.41	11.19	11.19	3600
1996-12-16	11.25	11.44	11.19	11.25	20800
1996-12-17	10.88	11.06	10.81	10.88	13600
1996-12-18	10.94	11.09	10.94	10.94	48400
1996-12-19	11.09	11.25	10.88	11.09	42000
1996-12-20	11.19	11.44	11.19	11.19	8000
1996-12-23	11.41	11.63	11.13	11.41	19600
1996-12-24	11.38	11.47	11.31	11.38	77600
1996-12-26	11.75	11.81	11.38	11.75	245600
1996-12-27	11.38	11.56	11.31	11.38	5600
1996-12-30	11.38	11.63	11.25	11.38	7600
1996-12-31	11.63	11.63	11.31	11.63	29200
1997-01-02	11.50	11.50	11.25	11.50	3600
1997-01-03	11.38	11.38	11.13	11.38	11600
1997-01-06	11.41	11.41	11.31	11.41	13600
1997-01-07	11.41	11.63	11.31	11.41	328400
1997-01-08	11.56	11.63	11.38	11.56	22400
1997-01-09	11.94	12.16	11.75	11.94	28800
1997-01-10	11.88	12.00	11.75	11.88	2400
1997-01-13	11.69	11.94	11.69	11.69	5200
1997-01-14	11.84	11.94	11.69	11.84	25200
1997-01-15	12.00	12.03	11.69	12.00	10800
1997-01-16	12.25	12.25	12.00	12.25	4400
1997-01-17	12.38	12.38	12.13	12.38	16000
1997-01-20	12.31	12.44	12.06	12.31	26400
1997-01-21	12.13	12.13	11.69	12.13	12400
1997-01-22	12.16	12.25	12.06	12.16	12400
1997-01-23	11.94	12.19	11.94	11.94	16000
1997-01-24	11.94	12.13	11.56	11.94	18400
1997-01-27	11.56	11.88	11.56	11.56	13200
1997-01-28	11.69	11.75	11.50	11.69	12000
1997-01-29	11.69	11.69	11.00	11.69	29200
1997-01-30	11.38	11.44	11.13	11.38	23600
1997-01-31	11.38	11.38	10.65	10.65	641600
1997-02-03	12.88	12.94	12.63	12.88	20400
1997-02-04	12.81	12.81	12.56	12.81	45200
1997-02-05	12.81	13.00	12.63	12.81	21600
1997-02-06	12.81	12.81	12.50	12.81	772800
1997-02-07	12.88	12.88	12.63	12.88	10800
1997-02-10	12.75	13.00	12.75	12.75	4800
1997-02-11	12.69	13.13	12.56	12.69	5600
1997-02-12	12.75	12.81	12.72	12.75	11200
1997-02-13	12.63	12.88	12.63	12.63	18000
1997-02-14	12.75	12.81	12.63	12.75	8800
1997-02-18	12.88	12.88	12.63	12.88	734400
1997-02-19	12.75	12.84	12.50	12.75	7200
1997-02-20	12.69	12.69	12.47	12.69	30000
1997-02-21	12.50	12.63	12.31	12.50	18800
1997-02-24	12.69	12.69	12.38	12.69	6800
1997-02-25	12.94	12.94	12.75	12.94	5600
1997-02-26	12.75	13.03	12.75	12.75	34000
1997-02-27	13.00	13.13	12.88	13.00	3600
1997-02-28	12.75	13.00	12.59	12.75	30400
1997-03-03	12.88	12.88	12.63	12.88	7600
1997-03-04	13.13	13.13	12.94	13.13	4800
1997-03-05	13.13	13.31	13.06	13.13	11200
1997-03-06	13.38	13.44	13.19	13.38	176000
1997-03-07	13.19	13.38	13.19	13.19	18000
1997-03-10	13.41	13.44	13.31	13.41	2000
1997-03-11	13.50	13.81	13.50	13.50	15600
1997-03-12	13.75	13.75	13.50	13.75	9600
1997-03-13	13.31	13.50	13.25	13.31	116800
1997-03-14	13.88	14.00	13.56	13.88	132400
1997-03-17	13.84	13.88	13.69	13.84	33600
1997-03-18	13.81	14.06	13.69	13.81	28800
1997-03-19	13.50	13.75	13.50	13.50	15200
1997-03-20	13.06	13.19	12.94	13.06	40400
1997-03-21	13.06	13.25	13.06	13.06	2800
1997-03-24	13.75	13.75	13.50	13.75	6400
1997-03-25	13.66	13.81	13.56	13.66	79600
1997-03-26	13.50	13.94	13.50	13.50	17600
1997-03-27	14.06	14.25	14.00	14.06	12800
1997-03-31	14.13	14.19	14.00	14.13	12800
1997-04-01	13.44	13.56	13.38	13.44	5200
1997-04-02	13.59	13.59	13.56	13.59	7600
1997-04-03	13.13	13.13	13.13	13.13	2000
1997-04-04	13.31	13.56	13.31	13.31	22400
1997-04-07	13.88	13.88	13.75	13.88	6000
1997-04-08	14.00	14.00	13.75	14.00	47600
1997-04-09	13.91	14.13	13.91	13.91	426400
1997-04-10	13.88	14.13	13.78	13.88	28800
1997-04-11	13.59	13.88	13.41	13.59	20000
1997-04-14	13.53	13.63	13.44	13.53	49600
1997-04-15	13.63	13.94	13.56	13.63	83200
1997-04-16	13.75	13.75	13.75	13.75	58400
1997-04-17	13.69	13.94	13.63	13.69	271200
1997-04-18	14.00	14.00	13.63	14.00	155600
1997-04-21	14.38	14.44	14.19	14.38	18800
1997-04-22	14.63	14.69	14.38	14.63	20400
1997-04-23	14.56	14.69	14.31	14.56	40800
1997-04-24	15.13	15.25	14.94	15.13	23600
1997-04-25	14.94	15.13	14.94	14.94	10800
1997-04-28	14.88	15.16	14.88	14.88	6400
1997-04-29	15.25	15.31	15.06	15.25	148800
1997-04-30	15.38	15.38	15.00	15.38	834000
1997-05-01	15.19	15.50	15.06	15.19	25200
1997-05-02	15.84	15.84	15.44	15.84	46000
1997-05-05	15.75	15.88	15.41	15.75	7600
1997-05-07	15.44	15.50	15.44	15.44	46400
1997-05-08	15.44	15.63	14.94	15.44	8400
1997-05-09	16.00	16.00	15.75	16.00	1600
1997-05-12	16.00	16.06	15.81	16.00	5200
1997-05-13	16.19	16.25	16.13	16.19	11600
1997-05-14	16.22	16.25	15.94	16.22	90000
1997-05-15	15.93	16.19	15.88	15.93	137600
1997-05-16	15.72	15.88	15.56	15.72	323200
1997-05-19	15.63	15.75	15.56	15.63	3600
1997-05-20	15.63	15.69	15.19	15.63	28000
1997-05-21	15.81	16.06	15.81	15.81	2800
1997-05-22	15.94	16.00	15.69	15.94	40000
1997-05-23	15.69	15.94	15.69	15.69	8800
1997-05-27	15.81	15.81	15.47	15.81	21600
1997-05-28	15.38	15.69	15.38	15.38	17600
1997-05-29	15.38	15.63	15.38	15.38	4800
1997-05-30	15.38	15.38	15.13	15.38	3200
1997-06-02	15.38	15.56	15.25	15.38	30400
1997-06-03	15.56	15.75	15.25	15.56	45200
1997-06-04	15.63	15.69	15.53	15.63	50000
1997-06-05	15.50	15.63	15.38	15.50	18000
1997-06-06	15.56	15.56	15.38	15.56	16400
1997-06-09	15.94	16.00	15.66	15.94	71200
1997-06-10	15.91	16.13	15.75	15.91	88400
1997-06-11	16.00	16.06	15.81	16.00	23600
1997-06-12	16.25	16.38	16.09	16.25	62000
1997-06-13	16.16	16.38	15.94	16.16	74400
1997-06-16	16.06	16.19	15.81	16.06	11200
1997-06-17	15.94	16.06	15.69	15.94	216400
1997-06-18	16.00	16.06	15.69	16.00	12000
1997-06-19	16.63	16.81	16.38	16.63	38000
1997-06-20	16.94	17.13	16.63	16.94	41600
1997-06-23	17.13	17.25	16.61	17.13	30400
1997-06-24	16.88	17.31	16.75	16.88	29600
1997-06-25	17.97	18.06	17.00	17.97	144400
1997-06-26	17.69	17.78	17.63	17.69	74800
1997-06-27	17.47	17.53	17.31	17.47	64000
1997-06-30	17.31	17.41	17.13	17.31	52400
1997-07-01	17.38	17.50	17.04	17.38	40800
1997-07-02	17.75	17.81	17.38	17.75	22000
1997-07-03	18.53	18.53	18.25	18.53	27200
1997-07-07	19.38	19.38	18.94	19.38	128000
1997-07-08	19.38	19.44	19.13	19.38	86000
1997-07-09	19.38	19.63	19.19	19.38	121600
1997-07-10	19.31	19.63	19.31	19.31	214000
1997-07-11	19.06	19.56	18.91	19.06	116000
1997-07-14	19.38	19.50	19.03	19.38	132400
1997-07-15	19.88	19.88	19.28	19.88	43200
1997-07-16	20.44	20.56	19.94	20.44	65600
1997-07-17	20.06	20.19	19.88	20.06	27200
1997-07-18	19.38	19.94	19.38	19.38	38400
1997-07-21	19.34	19.44	19.19	19.34	42000
1997-07-22	20.13	20.13	19.50	20.13	20800
1997-07-23	20.63	20.63	19.56	20.63	61200
1997-07-24	20.44	20.50	20.19	20.44	50000
1997-07-25	20.06	20.06	19.81	20.06	100000
1997-07-28	20.25	20.31	20.00	20.25	26000
1997-07-29	19.88	20.13	19.56	19.88	48400
1997-07-30	20.25	20.25	19.81	20.25	13600
1997-07-31	20.25	20.75	20.13	20.25	43200
1997-08-01	19.88	20.38	19.75	19.88	15600
1997-08-04	20.00	20.06	19.81	20.00	41600
1997-08-05	20.00	20.06	19.81	20.00	126000
1997-08-06	20.00	20.13	19.75	20.00	34400
1997-08-07	20.69	21.00	20.44	20.69	58800
1997-08-08	20.38	20.44	20.13	20.38	28000
1997-08-11	20.19	20.19	19.94	20.19	16000
1997-08-12	20.44	20.56	20.25	20.44	58000
1997-08-13	20.19	20.44	19.88	20.19	314400
1997-08-14	20.13	20.44	19.88	20.13	81200
1997-08-15	19.88	20.00	19.50	19.88	54400
1997-08-18	20.25	20.50	19.75	20.25	40800
1997-08-19	20.25	20.31	20.00	20.25	36800
1997-08-20	20.38	20.38	20.25	20.38	10000
1997-08-21	20.38	20.50	20.13	20.38	44400
1997-08-22	20.00	20.00	19.50	20.00	77600
1997-08-25	19.94	20.00	19.63	19.94	16800
1997-08-26	19.88	19.88	19.63	19.88	58800
1997-08-27	19.63	19.81	19.31	19.63	76400
1997-08-28	19.19	19.50	19.00	19.19	23600
1997-08-29	19.25	19.38	19.13	19.25	21200
1997-09-02	20.09	20.13	19.63	20.09	50000
1997-09-03	20.38	20.44	20.00	20.38	38000
1997-09-04	20.31	20.50	20.06	20.31	8400
1997-09-05	20.69	20.75	20.50	20.69	50000
1997-09-08	20.88	21.00	20.19	20.88	61600
1997-09-09	20.38	20.88	20.38	20.38	39200
1997-09-10	20.47	20.50	20.22	20.47	157200
1997-09-11	20.16	20.16	19.91	20.16	80000
1997-09-12	20.00	20.34	19.75	20.00	28400
1997-09-15	20.44	20.44	19.88	20.44	24800
1997-09-17	21.06	21.31	20.94	21.06	31200
1997-09-19	21.25	21.38	21.00	21.25	20400
1997-09-22	21.38	21.75	21.19	21.38	86400
1997-09-23	21.50	21.63	21.25	21.50	39600
1997-09-24	21.94	22.13	21.56	21.94	90400
1997-09-25	21.81	22.25	21.81	21.81	52000
1997-09-26	22.31	22.38	21.88	22.31	72400
1997-09-29	22.25	22.31	22.06	22.25	54800
1997-09-30	22.19	22.44	21.88	22.19	44400
1997-10-01	22.88	23.13	22.56	22.88	50800
1997-10-02	23.06	23.06	22.81	23.06	110400
1997-10-03	23.19	23.38	22.94	23.19	70800
1997-10-06	24.13	24.25	23.06	24.13	365600
1997-10-07	24.19	24.50	23.88	24.19	228800
1997-10-08	24.50	24.50	24.06	24.50	112400
1997-10-09	23.69	23.94	23.69	23.69	118400
1997-10-10	23.94	24.00	23.27	23.94	34400
1997-10-13	24.50	24.63	24.31	24.50	37200
1997-10-14	24.38	24.56	24.31	24.38	46400
1997-10-15	24.63	24.75	24.13	24.63	453600
1997-10-16	24.88	24.94	24.50	24.88	83600
1997-10-17	23.69	24.00	23.38	23.69	48000
1997-10-20	23.13	23.25	23.00	23.13	80400
1997-10-21	24.13	24.13	23.63	24.13	58800
1997-10-22	24.00	24.88	23.63	24.00	102400
1997-10-23	23.25	23.69	23.13	23.25	88400
1997-10-24	24.44	24.75	24.19	24.44	92400
1997-10-27	23.25	24.13	23.25	23.25	44000
1997-10-29	24.50	24.75	23.75	24.50	100000
1997-10-30	25.00	25.00	23.75	25.00	260800
1997-10-31	24.97	25.50	24.77	24.97	338800
1997-11-03	25.75	25.88	25.13	25.75	88000
1997-11-04	25.50	25.75	25.00	25.50	46800
1997-11-05	25.88	26.00	25.38	25.88	104800
1997-11-06	25.88	26.00	25.50	25.88	89200
1997-11-07	25.00	25.63	24.88	25.00	274800
1997-11-10	25.50	25.88	25.50	25.50	63200
1997-11-11	25.88	26.13	25.50	25.88	70000
1997-11-12	25.38	25.38	24.75	25.38	84800
1997-11-13	24.50	24.94	24.50	24.50	90800
1997-11-14	24.69	24.75	24.38	24.69	37200
1997-11-17	25.13	25.25	24.63	25.13	64800
1997-11-18	25.50	25.50	24.88	25.50	41600
1997-11-19	25.50	25.56	24.88	25.50	38800
1997-11-20	26.19	26.38	25.81	26.19	52000
1997-11-21	26.25	26.38	25.88	26.25	34800
1997-11-24	25.88	26.13	25.63	25.88	28000
1997-11-25	25.50	26.00	25.50	25.50	38400
1997-11-26	25.25	25.81	25.00	25.25	27200
1997-11-28	25.75	26.00	25.38	25.75	14800
1997-12-01	27.00	27.00	26.13	27.00	26400
1997-12-02	27.13	27.25	26.75	27.13	62000
1997-12-03	27.38	27.50	26.88	27.38	40000
1997-12-04	28.06	28.50	27.50	28.06	41600
1997-12-05	28.00	28.25	27.31	28.00	89200
1997-12-08	27.88	28.25	27.50	27.88	50400
1997-12-09	26.25	27.00	25.91	26.25	338800
1997-12-10	25.81	26.75	25.50	25.81	292400
1997-12-11	24.75	25.00	24.00	24.75	173600
1997-12-12	25.13	26.00	24.75	25.13	166400
1997-12-15	25.38	25.75	25.13	25.38	21200
1997-12-16	25.63	25.88	24.93	25.63	50800
1997-12-17	26.00	26.38	25.40	26.00	152000
1997-12-18	26.00	26.38	25.40	26.00	22800
1997-12-19	25.50	25.75	25.00	25.50	98000
1997-12-22	26.00	26.19	25.75	26.00	33600
1997-12-23	26.75	27.19	26.63	26.75	38800
1997-12-24	26.88	27.13	26.75	26.88	14800
1997-12-26	27.25	27.25	26.75	27.25	24000
1997-12-29	27.13	27.75	27.13	27.13	335200
1997-12-30	26.94	27.00	26.75	26.94	21600
1997-12-31	26.56	26.94	26.56	26.56	14400
1998-01-02	27.44	27.50	27.06	27.44	130000
1998-01-05	27.25	27.63	27.19	27.25	30000
1998-01-06	26.25	27.25	26.06	26.25	56800
1998-01-07	27.06	27.06	26.44	27.06	65200
1998-01-08	27.25	27.25	26.80	27.25	43600
1998-01-09	26.63	27.00	26.38	26.63	63200
1998-01-12	25.94	26.38	25.50	25.94	98000
1998-01-13	26.63	26.75	26.00	26.63	54800
1998-01-14	26.63	27.00	26.13	26.63	167200
1998-01-15	26.38	27.00	26.38	26.38	14000
1998-01-16	27.25	27.75	26.75	27.25	36000
1998-01-20	28.25	28.38	27.50	28.25	73600
1998-01-21	28.44	28.63	27.94	28.44	60800
1998-01-22	28.31	28.63	27.94	28.31	34000
1998-01-23	29.25	30.00	29.13	29.25	193200
1998-01-26	29.63	30.38	29.56	29.63	126800
1998-01-27	29.63	30.25	29.63	29.63	220400
1998-01-28	31.13	31.38	30.50	31.13	196000
1998-01-29	31.25	31.25	30.31	31.25	178000
1998-01-30	30.63	31.00	30.63	30.63	84000
1998-02-02	31.13	31.38	30.50	31.13	86800
1998-02-03	31.50	31.75	30.75	31.50	41200
1998-02-04	31.75	32.00	31.13	31.75	74400
1998-02-05	31.63	33.25	31.13	31.63	157200
1998-02-06	33.00	33.13	32.38	33.00	90400
1998-02-09	33.63	34.25	32.00	33.63	142400
1998-02-10	34.25	34.38	33.63	34.25	93200
1998-02-11	33.75	34.38	33.13	33.75	65200
1998-02-12	33.88	33.88	32.75	33.88	75200
1998-02-13	33.00	33.25	32.50	33.00	39200
1998-02-17	32.63	33.00	32.25	32.63	50000
1998-02-18	33.00	33.25	32.25	33.00	31600
1998-02-19	31.69	32.50	31.50	31.69	566400
1998-02-20	32.06	32.25	31.56	32.06	107600
1998-02-23	33.13	33.25	32.63	33.13	75200
1998-02-24	33.38	33.50	32.88	33.38	37200
1998-02-25	34.19	34.75	33.75	34.19	45600
1998-02-26	34.88	35.00	34.25	34.88	256400
1998-02-27	34.38	35.00	34.00	34.38	83200
1998-03-02	35.13	35.25	34.50	35.13	46000
1998-03-03	34.88	35.13	34.38	34.88	62400
1998-03-04	34.88	35.00	34.25	34.88	65200
1998-03-05	33.63	34.50	33.63	33.63	104400
1998-03-06	34.25	34.25	33.50	34.25	63600
1998-03-09	34.25	34.38	33.38	34.25	46800
1998-03-10	34.31	34.63	33.81	34.31	17600
1998-03-11	34.50	34.75	33.88	34.50	24800
1998-03-12	33.75	34.25	33.63	33.75	32400
1998-03-13	34.59	34.75	34.19	34.59	95600
1998-03-16	34.50	34.50	33.88	34.50	35200
1998-03-17	35.63	35.75	34.50	35.63	50000
1998-03-18	36.06	36.13	35.56	36.06	22800
1998-03-19	36.31	36.50	35.81	36.31	105600
1998-03-20	37.13	37.38	36.63	37.13	69200
1998-03-23	36.50	37.00	36.25	36.50	128800
1998-03-24	36.47	37.00	36.00	36.47	1292400
1998-03-25	36.00	36.38	35.38	36.00	89200
1998-03-26	36.03	36.25	35.00	36.03	85600
1998-03-27	36.25	36.75	35.75	36.25	64800
1998-03-30	36.50	36.50	36.00	36.50	45200
1998-03-31	35.75	36.00	35.38	35.75	46000
1998-04-01	35.75	35.75	35.00	35.75	85200
1998-04-02	35.50	36.25	35.50	35.50	102000
1998-04-03	35.50	36.25	35.00	35.50	109200
1998-04-06	36.03	36.50	35.50	36.03	235600
1998-04-07	35.63	36.25	35.13	35.63	45600
1998-04-08	35.75	35.81	35.00	35.75	848000
1998-04-09	35.69	35.75	35.25	35.69	494800
1998-04-13	35.63	36.00	35.25	35.63	26400
1998-04-14	38.38	38.69	35.25	38.38	566400
1998-04-15	41.56	42.00	41.00	41.56	225200
1998-04-16	41.56	41.56	39.75	41.56	156400
1998-04-17	42.00	42.00	41.00	42.00	50400
1998-04-20	43.88	44.00	42.50	43.88	56800
1998-04-21	43.75	44.50	43.38	43.75	17200
1998-04-22	42.25	44.00	41.63	42.25	17200
1998-04-23	42.69	43.00	41.44	42.69	162000
1998-04-28	41.75	42.00	40.75	41.75	17200
1998-04-29	41.75	42.00	41.00	41.75	17200
1998-04-30	43.25	43.25	42.44	43.25	17200
1998-05-01	43.13	43.50	42.47	43.13	17600
1998-05-04	43.75	44.38	43.00	43.75	20400
1998-05-05	43.50	44.50	43.25	43.50	20400
1998-05-06	44.50	44.75	43.63	44.50	20400
1998-05-07	43.00	44.00	42.50	43.00	20400
1998-05-08	44.00	44.25	42.50	44.00	20400
1998-05-11	43.25	43.75	42.50	43.25	20400
1998-05-12	43.00	43.25	42.25	43.00	20800
1998-05-13	43.38	44.00	43.00	43.38	20800
1998-05-14	43.50	43.63	42.50	43.50	20800
1998-05-15	44.00	44.00	43.25	44.00	20800
1998-05-18	43.38	43.63	43.00	43.38	20800
1998-05-19	44.63	44.75	43.75	44.63	20800
1998-05-20	44.50	44.52	44.25	44.50	20800
1998-05-21	45.63	46.00	44.50	45.63	21200
1998-05-22	45.75	46.50	45.00	45.75	21200
1998-05-26	47.25	47.75	45.00	47.25	21200
1998-05-27	44.88	46.88	44.50	44.88	21200
1998-05-28	45.81	46.38	45.25	45.81	21200
1998-05-29	45.63	46.75	45.50	45.63	21200
1998-06-01	45.38	46.38	43.38	45.38	21200
1998-06-02	46.28	46.88	46.00	46.28	24400
1998-06-03	46.75	47.75	46.50	46.75	108800
1998-06-04	47.50	47.75	46.75	47.50	30400
1998-06-05	49.63	50.00	48.50	49.63	56400
1998-06-08	51.00	51.00	49.75	51.00	75200
1998-06-09	52.00	52.50	51.00	52.00	89600
1998-06-10	52.25	52.38	51.77	52.25	78400
1998-06-11	51.75	52.75	51.00	51.75	77200
1998-06-12	51.13	51.13	51.13	51.13	80800
1998-06-15	51.00	51.75	50.65	51.00	65600
1998-06-16	53.25	53.75	52.50	53.25	323200
1998-06-17	56.25	57.13	54.75	56.25	126400
1998-06-18	56.63	57.25	56.00	56.63	433600
1998-06-19	56.25	57.00	56.00	56.25	162800
1998-06-22	55.25	56.50	54.25	55.25	314800
1998-06-23	55.00	55.00	54.77	55.00	342800
1998-06-24	55.50	55.75	54.00	55.50	128400
1998-06-25	57.25	58.00	56.25	57.25	94800
1998-06-26	56.75	57.75	56.75	56.75	83200
1998-06-29	56.25	56.75	55.50	56.25	363600
1998-06-30	56.63	56.75	55.75	56.63	102000
1998-07-01	55.22	56.75	55.22	55.22	198000
1998-07-02	54.25	55.00	53.50	54.25	256800
1998-07-06	53.75	54.00	52.00	53.75	177600
1998-07-07	53.75	55.00	53.63	53.75	103200
1998-07-08	53.75	54.25	53.00	53.75	136400
1998-07-09	51.75	53.00	51.25	51.75	151200
1998-07-10	49.75	50.25	48.00	49.75	482400
1998-07-13	51.50	51.75	50.25	51.50	300800
1998-07-14	52.00	52.50	51.25	52.00	193200
1998-07-15	53.63	54.00	52.31	53.63	112800
1998-07-16	54.88	55.38	53.75	54.88	156000
1998-07-17	55.75	56.25	54.50	55.75	190000
1998-07-20	55.00	56.25	54.50	55.00	494800
1998-07-21	58.00	58.75	56.75	58.00	676000
1998-07-22	57.63	58.69	57.00	57.63	182000
1998-07-23	57.50	58.00	56.75	57.50	115200
1998-07-24	58.88	59.00	55.75	58.88	193600
1998-07-27	56.75	58.00	54.50	56.75	534400
1998-07-28	57.38	57.50	56.00	57.38	327500
1998-07-29	57.63	58.50	56.50	57.63	610800
1998-07-30	61.00	62.00	58.13	61.00	799000
1998-07-31	61.50	62.25	60.50	61.50	1064100
1998-08-03	60.00	60.13	59.25	59.56	1467900
1998-08-04	58.75	58.81	55.00	55.06	989600
1998-08-05	54.81	55.38	54.00	54.88	1120800
1998-08-06	53.81	54.63	53.50	54.00	624000
1998-08-07	54.19	54.19	53.63	53.94	745100
1998-08-10	53.94	54.00	53.00	53.63	483500
1998-08-11	49.25	51.50	48.19	51.00	1171900
1998-08-12	54.00	55.25	53.56	53.88	887500
1998-08-13	52.88	53.00	51.56	51.63	606600
1998-08-14	52.50	54.00	52.38	53.00	669400
1998-08-17	52.94	54.69	52.50	54.63	479100
1998-08-18	55.38	57.31	55.13	57.06	592600
1998-08-19	56.63	56.63	55.75	56.25	431700
1998-08-20	56.19	56.19	55.25	55.56	428300
1998-08-21	52.75	53.00	51.25	52.81	977700
1998-08-24	52.88	53.00	52.19	52.38	186000
1998-08-25	52.69	53.50	52.56	53.06	452700
1998-08-26	51.50	52.31	51.00	52.13	361100
1998-08-27	48.50	48.50	46.13	46.13	993200
1998-08-28	48.63	48.75	46.63	46.88	1019400
1998-08-31	48.19	48.63	40.50	41.88	1366800
1998-09-01	45.88	49.63	44.88	49.63	1886000
1998-09-02	49.25	50.00	48.38	48.50	773000
1998-09-03	47.88	49.00	47.13	47.69	672200
1998-09-04	48.19	48.63	46.50	47.13	697100
1998-09-08	51.81	53.13	51.13	52.75	651600
1998-09-09	51.38	51.75	50.25	50.75	323600
1998-09-10	49.19	49.19	48.00	48.13	794500
1998-09-11	48.38	49.25	48.06	48.44	487500
1998-09-14	50.38	51.38	49.88	51.19	308600
1998-09-15	50.06	50.63	49.38	49.88	630600
1998-09-16	49.13	49.25	44.56	46.06	2351300
1998-09-17	42.75	43.13	41.06	41.19	1340200
1998-09-18	40.75	41.00	38.25	39.88	1218100
1998-09-21	38.44	41.50	38.00	41.38	1022300
1998-09-22	42.25	44.00	41.50	43.13	781800
1998-09-23	45.00	47.63	44.56	47.25	765400
1998-09-24	43.50	44.75	41.75	42.00	1094300
1998-09-25	41.13	43.44	40.31	42.63	855700
1998-09-28	43.25	44.00	43.25	43.81	402500
1998-09-29	43.00	43.00	41.06	41.94	764100
1998-09-30	40.06	40.13	38.69	38.94	597100
1998-10-01	36.31	36.88	35.75	35.88	812600
1998-10-02	35.00	35.00	31.38	33.75	1795100
1998-10-05	32.94	32.94	29.69	31.00	1665200
1998-10-06	33.94	34.13	32.06	32.75	1977400
1998-10-07	33.75	34.75	32.38	32.88	1139600
1998-10-08	32.38	32.50	30.38	31.94	1010100
1998-10-09	34.31	36.50	34.31	36.00	1509600
1998-10-12	37.00	37.44	36.00	36.00	1203300
1998-10-13	36.25	36.81	35.25	35.50	1162100
1998-10-14	35.25	37.44	34.88	36.25	658100
1998-10-15	36.81	40.50	36.69	39.88	1128000
1998-10-16	39.75	40.75	37.75	38.75	1017100
1998-10-19	39.00	39.75	38.63	39.50	439300
1998-10-20	37.75	39.00	36.31	36.88	1747200
1998-10-21	36.81	36.81	35.06	36.00	1466800
1998-10-22	37.50	37.69	36.00	36.56	1542400
1998-10-23	37.19	38.44	37.19	38.13	534900
1998-10-26	38.94	40.63	38.81	39.81	609800
1998-10-27	40.25	40.50	39.50	39.69	731200
1998-10-28	39.25	39.50	38.81	39.06	810200
1998-10-29	39.19	40.13	39.06	40.06	432900
1998-10-30	41.19	42.81	40.63	42.06	794200
1998-11-02	42.44	43.44	42.25	43.44	508500
1998-11-03	42.63	42.63	41.75	42.56	302000
1998-11-04	43.50	44.50	43.50	44.25	644200
1998-11-05	43.94	44.75	43.25	44.63	501800
1998-11-06	44.25	44.63	43.63	44.63	301400
1998-11-09	43.50	43.50	42.75	42.81	337100
1998-11-10	42.38	42.69	41.50	42.06	375000
1998-11-11	42.88	43.38	42.00	42.06	307400
1998-11-12	41.75	42.25	41.25	41.38	742700
1998-11-13	41.25	41.56	40.38	40.44	453100
1998-11-16	42.88	43.00	42.56	42.88	554100
1998-11-17	42.38	43.75	42.19	43.50	297500
1998-11-18	42.75	43.75	42.56	43.38	237800
1998-11-19	43.75	43.94	42.94	43.25	269000
1998-11-20	43.63	43.63	43.00	43.31	244500
1998-11-23	42.94	44.88	42.75	44.88	543500
1998-11-24	43.38	43.88	41.00	42.19	871700
1998-11-25	42.56	43.25	42.19	43.00	401300
1998-11-27	43.88	44.56	43.88	44.31	235100
1998-11-30	44.31	44.31	42.00	42.31	434100
1998-12-01	41.19	41.88	40.50	41.50	667100
1998-12-02	41.69	42.13	40.88	42.06	545300
1998-12-03	42.13	43.13	41.25	41.25	354000
1998-12-04	41.75	42.19	40.13	41.50	646800
1998-12-07	41.50	41.63	40.25	40.75	769500
1998-12-08	40.13	40.38	39.13	39.38	835200
1998-12-09	38.88	39.19	38.25	39.00	500000
1998-12-10	39.13	39.13	36.75	36.81	851100
1998-12-11	36.19	36.19	35.25	35.44	1138800
1998-12-14	35.75	35.94	34.69	34.75	1197600
1998-12-15	35.75	36.44	35.31	35.63	940600
1998-12-16	37.13	37.38	36.13	36.31	1538800
1998-12-17	37.06	37.88	37.00	37.50	481300
1998-12-18	37.69	37.69	36.13	36.63	496100
1998-12-21	36.63	37.00	36.06	36.31	965700
1998-12-22	37.50	38.13	37.00	37.50	1236900
1998-12-23	38.69	39.00	38.50	38.88	1253500
1998-12-24	39.06	39.25	38.56	38.94	166300
1998-12-28	40.19	40.50	39.75	40.50	701000
1998-12-29	40.69	40.75	39.38	39.63	611100
1998-12-30	39.63	39.63	38.00	38.38	240800
1998-12-31	38.00	38.00	36.00	36.06	648100
1999-01-04	38.38	38.75	34.50	34.56	2587600
1999-01-05	32.38	34.38	31.13	32.06	4437000
1999-01-06	33.50	33.88	32.31	33.56	2407400
1999-01-07	33.88	36.00	33.56	35.75	1699100
1999-01-08	35.25	35.38	34.13	34.50	1165800
1999-01-11	34.31	34.31	32.75	33.50	1024700
1999-01-12	32.63	32.75	32.06	32.13	804700
1999-01-13	32.00	33.50	31.75	32.81	1340600
1999-01-14	32.81	33.44	31.88	32.00	823700
1999-01-15	32.19	32.69	31.75	32.19	864000
1999-01-19	31.00	31.06	30.44	31.00	1453800
1999-01-20	29.69	30.56	29.00	29.69	2307400
1999-01-21	30.69	30.75	30.00	30.63	758700
1999-01-22	30.44	31.13	30.25	30.50	695600
1999-01-25	32.75	32.88	31.81	32.75	1177600
1999-01-26	33.50	37.38	33.44	37.00	2829600
1999-01-27	35.44	35.75	34.00	34.19	1826000
1999-01-28	33.19	33.69	32.81	33.50	1241000
1999-01-29	32.81	34.50	32.56	33.94	1042300
1999-02-01	33.69	33.69	32.50	33.00	561400
1999-02-02	32.00	32.06	31.00	31.50	757100
1999-02-03	31.00	31.94	30.81	31.75	575100
1999-02-04	32.00	32.25	31.56	32.03	559100
1999-02-05	32.69	32.81	32.06	32.56	489000
1999-02-08	32.06	32.25	31.38	32.03	436600
1999-02-09	31.06	31.13	30.50	30.56	643700
1999-02-10	30.00	30.13	29.56	30.13	793200
1999-02-11	30.31	31.50	29.94	31.19	620100
1999-02-12	29.94	30.38	29.25	29.81	951800
1999-02-16	29.56	30.00	29.25	29.25	656700
1999-02-17	29.13	29.88	29.13	29.44	415700
1999-02-18	29.50	30.00	29.25	29.88	353100
1999-02-19	29.38	29.50	29.06	29.19	417100
1999-02-22	29.75	30.44	29.44	30.31	622100
1999-02-23	31.38	31.81	30.94	31.25	650000
1999-02-24	32.25	32.94	31.69	31.75	1011300
1999-02-25	31.31	31.63	30.63	31.44	280000
1999-02-26	31.69	32.00	30.75	32.00	618900
1999-03-01	31.75	31.94	30.88	31.63	635200
1999-03-02	30.88	31.25	30.69	30.81	799600
1999-03-03	29.94	30.38	28.50	29.31	1538700
1999-03-04	28.56	29.19	28.19	29.06	1626800
1999-03-05	29.13	29.50	28.50	29.19	610700
1999-03-08	28.81	28.94	28.63	28.69	1018100
1999-03-09	28.13	28.13	27.13	27.38	1840100
1999-03-10	25.94	26.38	25.31	26.25	2377800
1999-03-11	25.81	28.50	25.38	27.19	2661100
1999-03-12	26.69	26.75	26.06	26.31	1019800
1999-03-15	26.19	26.69	26.06	26.56	379900
1999-03-16	26.56	27.00	26.44	26.88	451500
1999-03-17	26.56	26.63	26.00	26.13	448800
1999-03-18	25.69	26.25	25.44	26.25	566300
1999-03-19	26.38	26.63	26.00	26.06	612800
1999-03-22	25.00	25.63	24.75	25.63	1011300
1999-03-23	24.50	24.56	23.75	23.81	925100
1999-03-24	24.94	25.38	24.69	24.97	666400
1999-03-25	25.00	26.56	24.38	26.56	2260600
1999-03-26	25.13	26.00	25.06	25.63	1091800
1999-03-29	25.94	26.50	25.81	26.31	584100
1999-03-30	26.63	26.94	26.25	26.38	682000
1999-03-31	26.63	27.06	26.25	26.31	732500
1999-04-01	26.44	26.63	25.50	25.50	409700
1999-04-05	25.75	26.38	25.75	26.06	415500
1999-04-06	26.06	26.56	25.75	26.25	679800
1999-04-07	26.19	26.19	25.06	25.56	820200
1999-04-08	25.50	26.00	25.25	25.38	872900
1999-04-09	25.50	26.06	25.38	26.06	440400
1999-04-12	25.25	25.88	25.19	25.81	376100
1999-04-13	25.06	25.25	24.81	25.06	631400
1999-04-14	25.50	25.63	25.13	25.19	464500
1999-04-15	25.56	25.88	25.56	25.81	404300
1999-04-16	26.19	26.31	25.75	25.81	621400
1999-04-19	25.75	25.81	25.13	25.31	593200
1999-04-20	24.81	25.13	24.13	24.63	582800
1999-04-21	27.88	31.69	27.38	30.88	4937300
1999-04-22	30.00	30.38	28.88	29.56	1798600
1999-04-23	29.13	29.25	28.63	28.81	472600
1999-04-26	30.25	31.00	30.00	31.00	1212600
1999-04-27	31.19	31.50	30.38	31.13	728800
1999-04-28	30.88	31.50	30.50	30.88	619600
1999-04-29	30.88	31.06	30.63	31.00	437800
1999-04-30	31.50	32.06	30.94	31.38	730900
1999-05-03	31.75	32.94	31.63	32.75	676700
1999-05-04	31.88	32.25	31.50	31.94	565400
1999-05-05	31.50	32.25	30.88	32.25	420900
1999-05-06	31.63	32.00	31.19	31.94	484700
1999-05-07	31.38	32.00	31.31	31.88	381100
1999-05-10	30.75	31.38	30.25	31.00	517000
1999-05-11	31.69	32.88	31.50	32.50	624700
1999-05-12	32.19	32.94	31.75	32.69	827500
1999-05-13	33.06	34.63	33.06	33.81	1869000
1999-05-14	32.75	33.19	32.50	32.69	695000
1999-05-17	32.94	33.44	32.50	33.19	571800
1999-05-18	33.19	34.00	33.19	33.63	430600
1999-05-19	35.44	36.25	35.06	36.25	2546500
1999-05-20	36.06	37.31	35.25	36.81	1873600
1999-05-21	35.94	36.25	35.50	36.13	757800
1999-05-24	35.88	36.13	34.94	35.19	485600
1999-05-25	34.88	34.94	34.00	34.00	411600
1999-05-26	34.13	35.00	33.94	35.00	349800
1999-05-27	34.06	34.25	33.25	33.44	579900
1999-05-28	33.50	33.63	33.25	33.56	283500
1999-06-01	32.13	32.19	31.56	32.13	659300
1999-06-02	31.19	32.38	31.13	32.31	463300
1999-06-03	32.31	32.63	32.00	32.00	314600
1999-06-04	31.94	32.50	31.81	32.38	222100
1999-06-07	32.38	33.13	32.13	32.94	329200
1999-06-08	33.19	33.19	32.25	32.50	218200
1999-06-09	31.94	32.75	31.63	32.00	245200
1999-06-10	32.00	32.00	31.19	31.50	121200
1999-06-11	31.88	31.94	31.06	31.06	768300
1999-06-14	31.06	31.38	31.06	31.25	203100
1999-06-15	31.69	32.13	31.63	32.13	146300
1999-06-16	33.88	35.88	33.56	35.75	2315100
1999-06-17	34.13	35.13	34.06	34.69	1967000
1999-06-18	34.88	34.88	33.44	33.88	705500
1999-06-21	34.00	34.50	33.88	34.38	277000
1999-06-22	33.00	33.25	32.38	32.50	675900
1999-06-23	32.44	32.69	32.38	32.56	757100
1999-06-24	32.50	33.19	32.50	32.94	265500
1999-06-25	32.88	33.19	32.88	32.94	238400
1999-06-28	32.88	33.31	32.69	33.19	78000
1999-06-29	33.06	33.63	33.00	33.63	372900
1999-06-30	33.63	34.69	33.31	34.63	341500
1999-07-01	34.31	34.88	33.88	34.75	429400
1999-07-02	34.75	36.13	34.69	35.81	858200
1999-07-06	35.81	35.81	34.94	35.00	392700
1999-07-07	33.50	33.69	33.06	33.19	749900
1999-07-08	32.19	33.00	32.06	32.88	431500
1999-07-09	32.75	32.88	32.13	32.88	419400
1999-07-12	32.88	34.19	32.75	33.75	684000
1999-07-13	33.63	33.63	32.75	33.44	521200
1999-07-14	33.50	34.63	33.38	34.50	1155400
1999-07-15	34.63	34.88	34.00	34.44	1320100
1999-07-16	34.13	34.25	33.88	34.00	484500
1999-07-19	33.88	34.50	33.63	34.50	882800
1999-07-20	33.75	34.00	33.25	33.44	1955300
1999-07-21	34.06	34.50	33.88	33.94	1054000
1999-07-22	33.75	33.94	33.50	33.63	915200
1999-07-23	34.38	34.75	34.19	34.38	227200
1999-07-26	34.19	34.38	33.88	34.13	503400
1999-07-27	34.44	34.44	33.63	34.13	517600
1999-07-28	33.88	33.94	33.50	33.75	332700
1999-07-29	32.50	32.56	31.75	32.38	1001200
1999-07-30	31.50	31.75	31.13	31.69	604400
1999-08-02	30.81	31.50	30.19	31.38	583200
1999-08-03	31.50	31.50	30.75	31.25	122500
1999-08-04	30.94	30.94	30.50	30.63	341000
1999-08-05	30.06	30.63	29.38	30.56	723000
1999-08-06	30.13	30.88	30.13	30.88	472200
1999-08-09	30.75	31.25	30.56	31.06	404000
1999-08-10	30.88	30.88	29.81	30.31	569100
1999-08-11	30.38	31.00	30.19	31.00	253900
1999-08-12	31.75	32.81	31.56	32.13	561100
1999-08-13	32.38	32.63	31.69	32.44	414100
1999-08-16	32.00	32.56	31.69	32.50	329500
1999-08-17	32.81	33.38	32.63	33.00	253700
1999-08-18	32.75	32.75	32.25	32.69	192900
1999-08-19	32.38	32.63	32.13	32.56	104500
1999-08-20	32.56	32.75	32.25	32.50	587800
1999-08-23	32.38	32.69	32.25	32.38	330600
1999-08-24	32.00	32.25	31.88	32.25	328100
1999-08-25	32.50	32.75	32.31	32.75	573200
1999-08-26	33.63	34.00	33.56	33.63	552900
1999-08-27	33.75	34.25	33.63	33.94	424400
1999-08-30	33.94	34.13	33.31	33.44	326200
1999-08-31	33.44	33.69	32.81	33.00	806000
1999-09-01	33.31	33.63	32.63	33.56	305500
1999-09-02	32.81	33.00	32.50	32.69	201500
1999-09-03	33.63	34.00	33.38	33.94	690600
1999-09-07	34.56	35.63	34.38	35.25	1738600
1999-09-08	35.56	38.19	35.31	37.63	4362700
1999-09-09	37.50	38.63	37.13	38.19	2957500
1999-09-10	38.63	39.31	38.25	39.25	2612000
1999-09-13	38.50	38.94	38.19	38.50	2071400
1999-09-14	38.06	38.38	37.44	37.63	721500
1999-09-15	36.56	36.75	35.69	35.81	1446200
1999-09-16	35.38	35.56	34.44	35.06	1026600
1999-09-17	35.44	35.69	34.56	35.00	1029700
1999-09-20	36.13	37.31	36.00	36.75	807200
1999-09-21	36.25	36.69	36.06	36.19	430400
1999-09-22	36.44	36.75	35.81	36.50	371500
1999-09-23	37.44	37.75	36.13	36.13	1373600
1999-09-24	35.88	37.00	35.88	37.00	972300
1999-09-27	37.13	37.88	37.00	37.69	1103900
1999-09-28	37.00	37.38	36.38	37.38	876000
1999-09-29	36.81	37.75	36.75	37.38	609400
1999-09-30	37.06	37.88	36.88	37.75	959000
1999-10-01	37.25	37.63	37.13	37.63	556200
1999-10-04	37.94	38.44	37.75	38.38	1059000
1999-10-05	38.63	39.44	38.63	39.19	1224400
1999-10-06	40.13	41.63	40.13	41.38	1563700
1999-10-07	40.69	41.19	40.00	40.75	1172500
1999-10-08	39.81	40.38	39.75	40.13	1632400
1999-10-11	40.44	40.81	40.13	40.31	602300
1999-10-12	39.13	39.25	38.69	38.94	901900
1999-10-13	37.06	37.19	34.88	35.00	6133900
1999-10-14	36.00	37.19	35.75	36.88	1766600
1999-10-15	36.13	36.38	35.56	36.06	979000
1999-10-18	36.06	36.19	35.13	35.94	662700
1999-10-19	36.31	36.69	36.00	36.50	370400
1999-10-20	34.50	34.88	34.00	34.50	2366200
1999-10-21	33.44	33.81	32.88	33.69	2028400
1999-10-22	34.31	34.81	34.25	34.75	1124600
1999-10-25	33.88	34.69	33.88	34.50	586900
1999-10-26	35.00	35.63	34.94	35.44	929800
1999-10-27	35.50	35.81	35.25	35.81	1004000
1999-10-28	35.75	35.88	35.44	35.81	460500
1999-10-29	36.31	36.94	36.31	36.56	638800
1999-11-01	36.44	36.75	36.25	36.31	290100
1999-11-02	36.31	36.81	35.94	36.38	383800
1999-11-03	36.63	36.81	35.69	35.94	768900
1999-11-04	36.38	36.63	34.69	35.00	614900
1999-11-05	34.81	35.63	34.63	35.38	393500
1999-11-08	35.50	35.94	35.38	35.94	757800
1999-11-09	36.19	36.25	35.31	35.56	492000
1999-11-10	35.81	36.75	35.75	36.50	731500
1999-11-11	37.25	37.88	37.06	37.81	534900
1999-11-12	37.69	37.88	37.00	37.81	262200
1999-11-15	36.50	37.31	36.50	37.31	566700
1999-11-16	37.50	38.25	37.38	38.19	776300
1999-11-17	37.81	37.94	36.88	37.25	925800
1999-11-18	37.13	37.19	36.44	37.00	716500
1999-11-19	36.06	37.00	36.00	37.00	1331700
1999-11-22	35.81	35.94	35.25	35.75	1069400
1999-11-23	35.56	35.63	34.50	34.94	501700
1999-11-24	34.69	34.94	34.38	34.88	850800
1999-11-26	35.13	35.44	35.00	35.25	233000
1999-11-29	34.31	34.38	33.75	34.31	800500
1999-11-30	34.00	34.13	33.50	33.56	627900
1999-12-01	33.13	33.19	32.63	33.13	660700
1999-12-02	35.13	35.25	34.38	35.19	2044800
1999-12-03	36.50	38.00	36.38	37.94	2270800
1999-12-06	40.19	41.19	40.06	41.00	2108600
1999-12-07	40.81	41.75	40.25	41.38	1314900
1999-12-08	41.38	42.00	41.00	41.13	1031700
1999-12-09	41.50	41.69	40.81	41.50	821300
1999-12-10	43.69	47.00	43.69	46.25	1426300
1999-12-13	46.88	55.00	46.88	53.75	4152100
1999-12-14	48.50	53.00	47.13	53.00	2465500
1999-12-15	46.94	52.75	46.13	50.69	2054200
1999-12-16	50.50	50.63	49.63	50.31	883100
1999-12-17	50.50	52.63	50.31	51.50	796000
1999-12-20	50.75	53.63	50.13	52.25	1275200
1999-12-21	52.13	54.00	52.06	53.63	594900
1999-12-22	52.50	52.50	50.00	50.81	590200
1999-12-23	49.94	50.56	49.63	50.44	383100
1999-12-27	50.44	50.44	48.81	49.75	399400
1999-12-28	49.69	50.75	49.56	49.88	574500
1999-12-29	49.94	50.81	49.75	50.81	283400
1999-12-30	50.00	52.94	50.00	52.25	323200
1999-12-31	53.00	53.25	52.00	52.06	177300
2000-01-03	52.56	52.88	50.25	51.31	665800
2000-01-04	49.56	50.69	46.50	46.75	2358800
2000-01-05	44.38	46.63	43.25	45.06	1433100
2000-01-06	46.50	46.88	44.75	44.88	957100
2000-01-07	53.50	60.00	53.25	60.00	4356100
2000-01-10	58.50	60.31	58.00	59.94	2478400
2000-01-11	58.13	59.44	57.56	58.06	1257400
2000-01-12	59.94	61.13	59.38	60.50	735700
2000-01-13	63.31	64.50	61.56	63.00	1256100
2000-01-14	63.94	63.94	62.00	62.50	454000
2000-01-18	60.19	61.25	59.63	61.00	630800
2000-01-19	59.38	60.81	59.38	60.81	306700
2000-01-20	62.63	62.81	60.94	62.00	568600
2000-01-21	60.81	61.50	60.31	61.50	441200
2000-01-24	62.00	64.50	62.00	62.50	1249200
2000-01-25	64.56	65.50	63.88	64.69	1192900
2000-01-26	64.38	70.00	63.88	69.00	2387600
2000-01-27	67.75	69.44	67.06	68.56	1656100
2000-01-28	69.00	71.38	68.06	68.31	1735600
2000-01-31	65.63	65.81	63.81	65.19	609200
2000-02-01	65.50	66.63	65.00	66.44	422500
2000-02-02	64.56	65.69	63.94	65.00	856700
2000-02-03	65.56	66.38	64.88	66.25	656200
2000-02-04	67.44	69.88	67.44	68.88	438300
2000-02-07	68.81	68.88	66.88	68.56	488700
2000-02-08	71.00	73.56	70.94	71.88	728900
2000-02-09	73.00	73.88	72.00	72.38	771300
2000-02-10	70.69	71.44	69.38	70.88	419300
2000-02-11	71.88	72.13	68.50	69.25	744900
2000-02-14	68.25	69.81	68.00	69.63	447300
2000-02-15	67.75	68.00	66.38	67.63	847800
2000-02-16	66.81	68.75	66.81	68.00	473300
2000-02-17	71.13	72.44	70.75	71.31	792500
2000-02-18	72.00	72.44	70.25	70.69	282800
2000-02-22	72.00	72.88	71.31	72.25	508100
2000-02-23	73.38	74.38	71.38	73.31	591800
2000-02-24	74.63	75.00	71.00	72.81	793400
2000-02-25	71.00	72.50	70.13	70.56	429900
2000-02-28	69.63	71.31	69.11	71.00	335100
2000-02-29	69.56	71.31	68.63	71.31	377000
2000-03-01	71.19	72.00	70.81	71.50	321200
2000-03-02	71.75	73.25	71.50	72.38	420700
2000-03-03	73.88	75.38	73.63	74.94	715000
2000-03-06	81.50	82.31	80.69	81.56	753500
2000-03-07	83.25	83.75	81.63	81.94	475400
2000-03-08	81.94	81.94	78.94	81.25	331100
2000-03-09	84.88	84.94	81.63	83.50	511600
2000-03-10	85.44	85.94	83.38	83.94	615500
2000-03-13	78.88	81.00	77.88	79.94	423600
2000-03-14	80.06	80.50	77.06	77.44	671100
2000-03-15	75.25	75.44	71.50	72.44	1408900
2000-03-16	74.00	74.56	69.13	71.81	1639500
2000-03-17	70.69	73.88	70.69	73.00	614800
2000-03-20	77.50	78.69	75.63	76.31	764000
2000-03-21	75.00	75.94	73.50	75.25	633200
2000-03-22	75.25	76.69	74.00	76.69	733800
2000-03-23	73.63	74.25	72.00	72.81	574000
2000-03-24	72.44	74.94	72.25	74.44	520700
2000-03-27	74.88	76.56	74.50	75.50	469800
2000-03-28	75.31	76.00	72.06	72.13	1061200
2000-03-29	68.75	69.63	56.00	59.00	6785100
2000-03-30	60.94	62.31	57.25	58.00	4030400
2000-03-31	61.25	61.50	57.25	59.75	2882200
2000-04-03	58.63	58.63	52.88	54.50	1535200
2000-04-04	55.81	55.81	49.00	53.13	2754300
2000-04-05	52.31	57.75	52.25	55.38	1497500
2000-04-06	59.06	59.44	58.00	59.19	638100
2000-04-07	59.31	59.94	57.38	58.56	1197000
2000-04-10	56.50	56.69	53.81	54.06	927500
2000-04-11	52.00	54.00	51.88	53.88	982800
2000-04-12	54.38	54.88	50.00	50.00	1249400
2000-04-13	51.25	51.44	49.13	49.75	1384600
2000-04-14	47.25	49.06	45.13	45.94	1189600
2000-04-17	48.19	51.25	48.13	50.50	1917800
2000-04-18	51.13	51.19	47.81	49.81	1452600
2000-04-19	52.50	52.94	48.13	48.38	2668400
2000-04-20	47.50	48.00	43.13	44.44	4138900
2000-04-24	42.00	42.81	40.75	42.81	2245400
2000-04-25	46.88	48.75	45.44	48.75	2925000
2000-04-26	49.00	49.31	48.00	48.38	1128600
2000-04-27	46.75	48.38	46.75	48.00	895500
2000-04-28	48.94	49.25	48.44	49.13	791000
2000-05-01	49.38	51.50	49.38	51.00	555100
2000-05-02	51.44	51.81	49.94	50.00	1121900
2000-05-03	49.56	49.56	46.50	47.44	743000
2000-05-04	48.38	48.50	46.63	48.06	731100
2000-05-05	48.25	50.25	48.25	50.19	646200
2000-05-08	49.50	49.75	47.44	48.50	499200
2000-05-09	48.50	48.50	46.44	46.75	592800
2000-05-10	45.69	45.69	43.00	43.94	1082400
2000-05-11	44.56	45.31	43.38	45.31	895700
2000-05-12	46.50	46.88	45.69	46.13	850600
2000-05-15	45.69	45.94	44.88	45.63	1151100
2000-05-16	46.13	47.19	45.88	47.19	860300
2000-05-17	45.50	46.25	44.63	45.38	571900
2000-05-18	45.25	45.25	43.50	43.75	408600
2000-05-19	41.38	41.81	40.81	41.56	691000
2000-05-22	40.88	41.63	39.44	41.44	905300
2000-05-23	41.44	42.56	40.88	40.94	616500
2000-05-24	41.50	42.81	40.44	42.56	944600
2000-05-25	43.44	44.38	40.88	41.63	1645900
2000-05-26	42.00	42.69	41.31	42.06	546300
2000-05-30	42.56	44.13	42.56	44.00	510000
2000-05-31	43.56	44.69	42.75	42.88	515500
2000-06-01	44.00	46.50	43.81	46.19	636900
2000-06-02	50.25	51.00	48.38	48.50	800800
2000-06-05	48.13	49.38	47.88	49.38	521900
2000-06-06	49.50	49.50	47.38	47.56	1012400
2000-06-07	47.94	49.19	47.81	49.13	755300
2000-06-08	50.13	50.38	48.50	48.69	292800
2000-06-09	49.25	49.75	47.56	48.00	1463100
2000-06-12	47.81	47.81	46.63	46.75	423800
2000-06-13	46.63	46.88	45.81	46.75	849200
2000-06-14	49.13	50.19	48.75	48.81	1025200
2000-06-15	50.69	50.75	49.63	50.44	662500
2000-06-16	50.56	50.56	49.06	49.25	416900
2000-06-19	50.00	51.94	49.44	51.69	697600
2000-06-20	52.69	53.56	52.25	53.50	633000
2000-06-21	51.31	51.75	50.19	51.75	882100
2000-06-22	51.63	51.69	49.13	49.13	838900
2000-06-23	49.56	50.00	48.25	50.00	689700
2000-06-26	50.44	51.25	49.13	49.63	884800
2000-06-27	49.88	51.00	49.56	50.38	604000
2000-06-28	49.19	50.25	49.19	49.75	630000
2000-06-29	46.38	47.69	45.75	47.25	715700
2000-06-30	46.00	47.00	45.69	46.63	609700
2000-07-03	46.19	47.25	45.63	46.88	210200
2000-07-05	47.94	48.69	46.06	46.31	1671800
2000-07-06	45.75	46.50	45.31	46.25	519500
2000-07-07	46.25	47.63	46.06	46.69	497200
2000-07-10	46.63	47.44	46.38	47.00	760200
2000-07-11	46.69	46.94	45.81	46.06	1135800
2000-07-12	48.81	49.44	47.94	48.75	739800
2000-07-13	51.25	52.13	50.81	51.38	783700
2000-07-14	51.94	52.50	51.19	52.31	266200
2000-07-17	54.25	55.13	53.31	54.69	955800
2000-07-18	52.63	52.63	51.94	52.13	396300
2000-07-19	50.00	51.25	49.75	49.75	709900
2000-07-20	54.75	59.50	54.75	58.75	3129700
2000-07-21	58.00	59.63	57.06	59.13	1030900
2000-07-24	59.50	60.56	57.31	57.69	924000
2000-07-25	58.25	58.31	56.75	57.50	179300
2000-07-26	56.88	57.31	55.69	56.56	377400
2000-07-27	57.13	57.38	54.63	54.88	230100
2000-07-28	54.38	55.06	52.75	53.50	506300
2000-07-31	55.88	56.00	55.00	55.75	309300
2000-08-01	56.63	57.31	56.25	56.56	454800
2000-08-02	56.31	56.56	55.75	55.81	164700
2000-08-03	52.50	54.38	52.00	54.25	435500
2000-08-04	55.19	55.50	54.00	54.13	666100
2000-08-07	55.13	55.81	54.75	55.81	313700
2000-08-08	55.25	56.69	55.19	56.63	334600
2000-08-09	57.44	57.56	56.75	57.56	352400
2000-08-10	57.44	58.75	57.13	58.13	305400
2000-08-11	60.00	62.00	59.63	62.00	887900
2000-08-14	61.31	63.50	60.44	63.38	535200
2000-08-15	61.38	61.75	60.69	61.13	533100
2000-08-16	61.31	62.44	61.31	62.38	336500
2000-08-17	60.81	62.81	60.81	62.63	719600
2000-08-18	61.81	61.81	60.69	61.63	446000
2000-08-21	59.94	60.31	59.13	60.00	358900
2000-08-22	60.00	60.25	59.19	59.25	449600
2000-08-23	58.25	59.25	57.63	59.13	475000
2000-08-24	59.63	60.63	59.44	60.50	480200
2000-08-25	61.94	62.81	61.88	62.81	281600
2000-08-28	61.50	62.50	61.38	62.25	278300
2000-08-29	61.00	61.50	60.81	61.06	161800
2000-08-30	61.25	61.38	60.25	61.00	259600
2000-08-31	63.13	64.19	63.06	64.19	329700
2000-09-01	66.69	68.19	66.25	67.81	610800
2000-09-05	67.69	68.88	67.44	67.81	391500
2000-09-06	65.00	65.19	63.75	63.88	357800
2000-09-07	63.75	66.00	63.56	65.13	348200
2000-09-08	64.13	64.13	62.69	63.31	324400
2000-09-11	63.25	63.31	60.75	61.44	298700
2000-09-12	61.56	62.25	60.19	60.44	202600
2000-09-13	58.88	59.69	58.63	59.69	305800
2000-09-14	61.63	61.81	58.75	59.19	332400
2000-09-15	59.13	59.19	57.31	57.56	400800
2000-09-18	57.56	57.56	55.31	55.44	438400
2000-09-19	55.56	57.13	55.56	56.75	304600
2000-09-20	56.94	57.63	55.06	56.00	403100
2000-09-21	54.69	55.69	53.81	54.31	1408700
2000-09-22	54.75	59.00	54.38	59.00	1033400
2000-09-25	59.75	60.75	57.88	58.00	459500
2000-09-26	59.81	60.25	58.88	59.94	639500
2000-09-27	62.00	62.13	61.00	61.38	407000
2000-09-28	60.00	63.31	60.00	63.31	325300
2000-09-29	62.50	63.00	61.31	61.50	237700
2000-10-02	62.50	63.44	62.00	62.19	326400
2000-10-03	62.50	62.88	59.38	59.50	1195300
2000-10-04	57.50	60.50	56.56	59.38	799500
2000-10-05	56.25	56.50	55.38	56.13	576900
2000-10-06	56.06	56.25	50.88	52.50	970500
2000-10-09	51.56	51.56	50.13	50.63	1519300
2000-10-10	51.25	51.44	49.38	49.75	1110000
2000-10-11	46.31	48.88	46.19	47.38	712500
2000-10-12	49.63	49.81	47.13	47.50	930400
2000-10-13	50.00	53.56	49.88	53.06	701900
2000-10-16	52.38	52.94	51.50	52.25	343000
2000-10-17	52.44	52.94	50.50	50.94	519300
2000-10-18	48.44	52.50	48.25	51.44	1099800
2000-10-19	49.75	50.31	46.69	47.31	1732100
2000-10-20	44.75	46.13	44.25	46.13	1172400
2000-10-23	44.56	46.25	44.00	46.25	378400
2000-10-24	48.00	50.13	47.88	48.56	685500
2000-10-25	46.69	48.13	45.44	45.63	366600
2000-10-26	47.38	48.19	46.19	47.88	394700
2000-10-27	49.63	49.94	48.63	49.75	219600
2000-10-30	48.19	49.00	47.44	48.19	287300
2000-10-31	49.44	51.00	49.13	51.00	223900
2000-11-01	50.56	51.44	50.25	51.19	300700
2000-11-02	51.00	51.00	49.38	50.56	308700
2000-11-03	50.63	51.63	50.63	51.25	165700
2000-11-06	52.50	53.13	52.13	52.25	103100
2000-11-07	50.81	51.88	50.69	51.81	169200
2000-11-08	51.13	51.44	49.94	50.00	233200
2000-11-09	47.56	49.56	47.25	49.13	237100
2000-11-10	45.81	46.44	44.63	45.56	468400
2000-11-13	42.56	44.50	42.56	43.44	269200
2000-11-14	44.56	46.44	44.56	46.31	324900
2000-11-15	44.94	46.00	44.44	45.06	246800
2000-11-16	43.25	43.38	40.56	40.56	524600
2000-11-17	42.06	42.75	40.44	40.88	418700
2000-11-20	40.13	40.44	39.19	39.19	312700
2000-11-21	40.13	41.06	39.63	40.06	372000
2000-11-22	37.19	37.50	36.00	36.63	382000
2000-11-24	38.88	39.06	37.75	37.94	328800
2000-11-27	39.38	39.75	38.31	38.81	330200
2000-11-28	36.94	37.31	35.50	35.81	461400
2000-11-29	34.94	35.25	33.56	34.19	561800
2000-11-30	32.63	34.00	32.13	33.25	545100
2000-12-01	34.13	35.69	34.13	34.69	702600
2000-12-04	34.75	35.44	34.56	35.06	359500
2000-12-05	36.44	39.75	36.44	39.44	416800
2000-12-06	39.31	40.69	37.81	38.81	496600
2000-12-07	37.94	39.00	37.56	37.81	333200
2000-12-08	40.38	41.13	39.38	39.75	339200
2000-12-11	41.38	42.38	40.88	42.38	358400
2000-12-12	41.31	41.31	39.69	39.81	255600
2000-12-13	40.31	40.38	38.50	38.50	185900
2000-12-14	38.94	39.38	37.50	37.50	219600
2000-12-15	35.75	36.31	34.75	35.69	339800
2000-12-18	34.94	35.25	34.13	34.63	245400
2000-12-19	34.69	36.31	34.13	34.19	420400
2000-12-20	33.50	33.69	31.88	31.94	544700
2000-12-21	31.50	33.63	31.00	31.75	823700
2000-12-22	32.81	33.75	30.56	32.06	644200
2000-12-26	32.06	32.75	31.44	32.75	235200
2000-12-27	32.75	33.19	32.06	33.00	363900
2000-12-28	33.25	33.69	33.19	33.56	347000
2000-12-29	33.63	34.44	33.13	33.69	472900
2001-01-02	32.31	32.38	30.00	30.31	1203100
2001-01-03	29.19	35.88	29.13	35.75	1905800
2001-01-04	31.06	31.56	29.50	29.81	1107900
2001-01-05	30.88	30.94	29.13	29.25	776500
2001-01-08	36.06	36.31	33.38	36.13	2014800
2001-01-09	36.00	38.75	36.00	38.75	1109200
2001-01-10	37.00	40.13	36.81	40.00	1317500
2001-01-11	41.13	44.06	40.88	43.88	999300
2001-01-12	41.50	43.25	41.38	42.31	1074500
2001-01-16	40.13	41.69	39.88	41.69	625700
2001-01-17	44.00	44.31	43.19	44.13	594700
2001-01-18	43.19	44.25	42.63	44.19	412100
2001-01-19	45.31	45.38	43.56	44.75	886700
2001-01-22	42.13	44.69	42.13	44.63	554300
2001-01-23	43.56	44.75	41.94	43.00	1225100
2001-01-24	45.00	46.38	44.75	45.69	1426000
2001-01-25	46.81	47.50	46.00	46.06	457700
2001-01-26	45.56	46.19	45.25	45.56	493500
2001-01-29	45.70	46.74	45.35	46.31	232700
2001-01-30	46.99	46.99	45.90	46.85	331800
2001-01-31	48.25	49.10	47.53	47.64	544400
2001-02-01	47.64	47.93	47.10	47.42	197400
2001-02-02	47.51	47.76	45.00	45.83	514500
2001-02-05	46.42	46.74	45.87	46.09	513000
2001-02-06	45.82	45.89	45.28	45.36	647500
2001-02-07	44.32	44.74	43.13	44.04	480900
2001-02-08	44.08	44.36	42.85	42.86	314500
2001-02-09	42.74	42.98	41.70	41.73	676900
2001-02-12	41.73	42.45	41.52	42.20	471100
2001-02-13	42.44	42.65	41.74	41.92	403400
2001-02-14	41.05	42.39	40.10	42.30	1179500
2001-02-15	43.64	44.40	43.37	43.51	411500
2001-02-16	42.89	44.34	42.88	44.34	685600
2001-02-20	43.80	44.20	42.64	42.80	565500
2001-02-21	42.79	43.58	41.60	42.40	477900
2001-02-22	40.85	41.30	40.15	41.11	932600
2001-02-23	39.24	39.60	36.80	39.35	1057800
2001-02-26	39.20	39.80	38.29	39.55	611700
2001-02-27	39.82	40.40	38.45	38.46	552900
2001-02-28	39.80	41.00	38.46	38.69	722300
2001-03-01	37.27	38.96	37.16	38.89	500700
2001-03-02	34.75	36.69	34.00	35.80	1710900
2001-03-05	37.35	37.35	35.85	35.98	812300
2001-03-06	38.10	38.25	37.40	37.40	366400
2001-03-07	39.21	39.35	38.30	38.45	402600
2001-03-08	38.70	38.84	36.83	36.95	1414800
2001-03-09	36.60	36.69	34.40	34.79	1404100
2001-03-12	33.30	33.49	31.65	31.79	1316100
2001-03-13	33.40	33.59	31.69	33.44	1559400
2001-03-14	31.08	33.60	30.86	32.80	1066200
2001-03-15	33.10	33.44	30.30	30.65	1337400
2001-03-16	29.69	29.88	28.50	28.59	1572900
2001-03-19	29.25	29.80	28.55	29.70	651800
2001-03-20	30.78	31.40	29.50	29.51	1006600
2001-03-21	29.38	29.80	28.62	28.90	879600
2001-03-22	28.65	31.25	27.63	31.00	1295300
2001-03-23	30.05	30.68	29.60	30.50	842300
2001-03-26	31.35	31.63	30.75	30.87	529400
2001-03-27	31.74	33.17	31.70	32.93	755200
2001-03-28	30.79	30.87	29.63	29.63	875600
2001-03-29	28.80	29.65	28.50	28.60	1057600
2001-03-30	29.00	29.50	27.85	28.99	581100
2001-04-02	27.20	27.89	26.52	27.00	889900
2001-04-03	25.16	25.40	23.57	24.39	1389600
2001-04-04	26.14	26.89	24.95	25.26	1455200
2001-04-05	28.21	30.35	28.21	30.19	904000
2001-04-06	28.35	28.41	27.68	27.80	920900
2001-04-09	28.48	28.62	27.63	28.23	553900
2001-04-10	29.22	30.85	29.22	30.70	1678700
2001-04-11	30.46	30.90	29.76	30.20	735100
2001-04-12	29.95	33.20	29.94	33.18	996000
2001-04-16	32.25	32.44	31.30	31.36	708200
2001-04-17	29.64	31.29	29.50	31.26	825900
2001-04-18	32.79	35.50	32.50	34.80	1956400
2001-04-19	36.79	38.80	36.45	38.59	2588500
2001-04-20	37.14	38.60	36.50	37.85	1258300
2001-04-23	35.51	36.21	35.26	35.55	482000
2001-04-24	36.39	37.73	36.10	36.65	462500
2001-04-25	37.06	38.25	37.06	38.00	436900
2001-04-26	38.70	39.19	38.36	39.01	957300
2001-04-27	39.05	40.18	39.05	40.03	476100
2001-04-30	39.65	40.34	39.52	40.30	893100
2001-05-01	39.70	40.99	39.52	40.99	647500
2001-05-02	39.09	39.80	38.30	39.47	723300
2001-05-03	36.94	37.30	36.65	36.99	749500
2001-05-04	36.50	37.82	36.37	37.66	922900
2001-05-07	37.70	38.80	37.70	38.30	330900
2001-05-08	38.51	38.99	37.59	37.82	343600
2001-05-09	36.82	37.40	36.40	36.52	541100
2001-05-10	38.60	38.98	37.31	37.56	714100
2001-05-11	37.62	37.62	36.37	36.52	322900
2001-05-14	35.98	36.60	35.56	36.50	157600
2001-05-15	36.43	37.00	35.90	36.39	306700
2001-05-16	35.13	37.79	35.05	37.60	882100
2001-05-17	37.95	38.28	37.66	38.24	581200
2001-05-18	37.82	38.30	37.38	38.29	345600
2001-05-21	37.81	39.40	37.70	39.23	739400
2001-05-22	39.16	39.25	38.36	38.70	576100
2001-05-23	38.60	38.67	37.76	37.77	735900
2001-05-24	38.48	39.45	38.48	39.40	1297700
2001-05-25	39.17	39.17	37.95	38.40	533000
2001-05-29	37.50	37.50	36.20	36.58	343200
2001-05-30	35.02	35.73	34.76	35.00	786700
2001-05-31	34.57	36.00	34.57	35.11	467700
2001-06-01	34.39	35.28	34.15	35.23	719500
2001-06-04	36.18	36.50	35.75	36.50	732600
2001-06-05	37.23	38.20	37.12	37.81	1177500
2001-06-06	37.50	37.77	36.71	37.30	566400
2001-06-07	36.64	37.85	36.51	37.60	443600
2001-06-08	37.94	37.98	37.11	37.20	595300
2001-06-11	37.22	37.50	36.45	37.09	952800
2001-06-12	35.19	36.45	35.14	36.29	1158600
2001-06-13	36.44	37.00	36.00	36.15	536500
2001-06-14	34.66	35.00	33.25	33.52	1863400
2001-06-15	32.99	33.50	32.35	33.50	2019200
2001-06-18	33.40	33.59	32.77	32.89	793800
2001-06-19	35.98	35.98	34.82	34.93	1252400
2001-06-20	34.70	36.28	34.62	36.01	553200
2001-06-21	35.76	36.91	35.19	36.45	922500
2001-06-22	36.51	36.85	36.05	36.25	649600
2001-06-25	36.15	36.30	35.52	35.62	393500
2001-06-26	34.03	34.98	33.80	34.91	920600
2001-06-27	35.01	35.15	34.01	34.56	781500
2001-06-28	34.07	35.39	33.86	34.75	1048500
2001-06-29	33.79	35.85	33.41	35.09	1261900
2001-07-02	34.35	35.09	34.32	34.50	482600
2001-07-03	33.47	33.59	33.05	33.50	647200
2001-07-05	31.43	32.55	31.00	31.14	1085800
2001-07-06	30.29	30.29	29.30	29.30	966700
2001-07-09	29.58	29.71	29.05	29.53	792400
2001-07-10	30.61	30.75	29.43	29.57	1022600
2001-07-11	29.55	30.49	29.35	29.96	983800
2001-07-12	31.99	33.30	31.67	32.86	738100
2001-07-13	32.98	33.70	32.98	33.06	832100
2001-07-16	32.88	33.10	32.00	32.06	1014900
2001-07-17	31.26	32.74	31.12	32.74	898900
2001-07-18	30.83	31.60	30.65	31.15	772100
2001-07-19	33.93	35.89	33.78	34.85	3521200
2001-07-20	33.58	34.24	33.58	34.01	966500
2001-07-23	34.71	34.95	33.91	34.40	440000
2001-07-24	34.20	34.51	33.56	33.89	387000
2001-07-25	34.18	34.42	33.54	34.30	478500
2001-07-26	34.34	35.25	34.00	35.25	286600
2001-07-27	35.22	35.37	34.80	35.30	377400
2001-07-30	35.83	35.93	35.35	35.89	700100
2001-07-31	35.60	36.47	35.45	36.08	464600
2001-08-01	36.65	37.80	36.43	37.73	1590100
2001-08-02	38.74	38.84	37.64	37.70	1095100
2001-08-03	37.03	37.40	36.72	37.30	1470200
2001-08-06	36.16	36.68	36.11	36.25	703400
2001-08-07	36.50	37.17	36.35	36.70	480300
2001-08-08	36.45	36.56	35.53	35.53	1101400
2001-08-09	35.16	35.98	34.73	35.70	666200
2001-08-10	35.21	35.49	34.93	35.34	878600
2001-08-13	35.80	36.29	35.63	36.14	723600
2001-08-14	37.26	37.31	36.32	36.60	431700
2001-08-15	37.26	37.37	36.06	36.06	653100
2001-08-16	35.75	36.29	35.46	36.08	833400
2001-08-17	35.70	35.97	35.26	35.40	556600
2001-08-20	34.59	34.97	33.97	34.50	635700
2001-08-21	34.79	35.34	33.72	33.82	816100
2001-08-22	36.02	36.19	35.38	36.18	1103900
2001-08-23	36.00	36.04	34.90	35.12	670400
2001-08-24	35.98	36.90	35.98	36.89	468200
2001-08-27	36.70	37.35	36.23	37.00	307400
2001-08-28	36.40	36.51	35.48	35.66	575100
2001-08-29	36.10	36.32	35.26	35.40	641600
2001-08-30	34.50	34.89	33.60	34.15	857200
2001-08-31	33.13	34.95	33.00	34.49	1083700
2001-09-04	30.61	32.73	30.48	31.47	2535000
2001-09-05	31.75	31.90	30.91	31.30	1087700
2001-09-06	28.60	28.80	28.02	28.78	1008600
2001-09-07	29.02	29.59	28.80	29.25	784900
2001-09-10	27.70	28.20	27.25	27.50	1830200
2001-09-17	25.69	26.90	25.56	26.50	1636300
2001-09-18	25.28	25.55	23.50	24.10	1177500
2001-09-19	24.15	24.39	22.58	23.50	1812600
2001-09-20	23.75	24.19	22.66	23.00	837200
2001-09-21	21.50	23.60	21.31	23.25	1038900
2001-09-24	24.62	25.50	24.43	25.25	606500
2001-09-25	25.52	26.24	24.45	24.60	810500
2001-09-26	25.90	26.09	24.91	25.01	854100
2001-09-27	24.95	25.80	24.76	25.80	938900
2001-09-28	26.38	26.63	25.92	25.92	995400
2001-10-01	25.79	25.90	25.45	25.84	731700
2001-10-02	26.04	27.10	25.99	27.00	743400
2001-10-03	26.65	29.95	26.50	29.80	1937900
2001-10-04	29.04	30.50	28.90	30.01	1304000
2001-10-05	29.38	29.89	28.56	29.79	839100
2001-10-08	28.39	29.25	28.17	28.93	437200
2001-10-09	28.60	28.75	28.00	28.24	654000
2001-10-10	28.40	30.00	28.14	29.75	770800
2001-10-11	30.33	30.70	30.00	30.49	1304900
2001-10-12	30.07	30.70	29.30	30.00	704200
2001-10-15	29.83	29.83	28.96	29.69	827300
2001-10-16	28.84	28.94	27.75	28.56	1366800
2001-10-17	29.16	29.47	26.55	26.56	1967200
2001-10-18	24.50	25.94	24.34	25.83	4311000
2001-10-19	24.95	25.85	24.56	25.59	1432000
2001-10-22	25.29	26.28	25.11	26.01	704600
2001-10-23	26.49	26.81	26.01	26.01	710200
2001-10-24	26.15	26.99	26.07	26.93	394700
2001-10-25	25.75	27.00	25.33	27.00	1171700
2001-10-26	26.16	26.48	25.85	26.22	778100
2001-10-29	26.00	26.00	25.16	25.20	1150500
2001-10-30	25.01	25.32	24.88	25.09	818700
2001-10-31	26.24	26.54	25.50	25.70	474800
2001-11-01	26.72	26.93	26.10	26.73	807300
2001-11-02	26.90	27.14	26.21	26.50	560400
2001-11-05	27.49	28.05	27.49	27.51	781400
2001-11-06	28.49	29.19	27.32	29.11	1009100
2001-11-07	29.01	29.84	28.85	29.52	1670500
2001-11-08	30.02	30.59	29.51	29.65	1517200
2001-11-09	28.54	29.12	28.50	28.82	969000
2001-11-12	28.39	28.70	27.61	28.50	422000
2001-11-13	28.88	28.95	28.18	28.90	991400
2001-11-14	28.70	28.70	27.75	28.25	1231400
2001-11-15	27.76	28.78	27.73	28.62	1017300
2001-11-16	28.39	28.43	27.80	28.08	548000
2001-11-19	28.49	29.28	28.45	29.11	946500
2001-11-20	29.33	29.40	27.78	27.84	843800
2001-11-21	28.45	28.75	28.03	28.75	844800
2001-11-23	28.77	29.25	28.65	29.10	255600
2001-11-26	29.65	29.95	29.00	29.43	789200
2001-11-27	28.74	29.64	28.34	29.15	580800
2001-11-28	27.82	28.85	27.82	28.12	737500
2001-11-29	29.25	30.34	29.10	30.30	2627100
2001-11-30	30.73	31.20	30.69	31.03	2351600
2001-12-03	30.57	31.59	30.50	31.43	2077900
2001-12-04	31.99	32.79	31.85	32.75	1370200
2001-12-05	33.84	35.35	33.70	34.80	1423600
2001-12-06	34.22	34.50	33.55	33.87	1161700
2001-12-07	33.20	33.72	33.07	33.54	720700
2001-12-10	32.36	32.88	32.08	32.64	759300
2001-12-11	32.78	33.40	32.56	32.65	476400
2001-12-12	33.35	33.55	32.67	33.01	977300
2001-12-13	31.72	32.04	31.56	31.75	845200
2001-12-14	32.09	32.30	31.30	32.30	1780900
2001-12-17	32.43	33.39	32.40	33.30	367700
2001-12-18	34.16	34.57	33.75	34.22	715100
2001-12-19	32.71	33.85	32.58	33.39	985800
2001-12-20	32.75	32.86	31.60	31.60	443600
2001-12-21	32.02	32.28	31.74	32.00	300600
2001-12-24	31.95	31.98	31.50	31.53	151800
2001-12-26	31.40	32.15	31.40	31.64	240500
2001-12-27	32.35	32.50	32.02	32.05	266100
2001-12-28	32.04	32.70	32.01	32.66	247200
2001-12-31	32.66	33.10	31.80	31.93	360900
2002-01-02	32.45	32.45	31.87	32.41	601900
2002-01-03	32.67	33.95	32.56	33.77	779900
2002-01-04	34.37	35.34	33.71	35.15	1499500
2002-01-07	34.90	34.96	33.94	34.09	1585800
2002-01-08	33.07	33.50	32.55	33.22	861300
2002-01-09	36.50	37.98	36.10	36.44	5545100
2002-01-10	36.49	37.20	35.85	36.74	2416300
2002-01-11	36.82	37.19	36.71	36.98	2667400
2002-01-14	36.65	36.71	35.93	36.14	902000
2002-01-15	36.13	36.46	35.95	36.20	909200
2002-01-16	35.34	35.80	35.10	35.10	1413800
2002-01-17	36.00	36.34	35.60	36.30	1095500
2002-01-18	35.15	35.79	35.00	35.39	1244300
2002-01-22	35.52	35.52	34.31	34.31	841500
2002-01-23	35.44	36.84	35.03	36.80	2235200
2002-01-24	37.11	37.11	36.34	36.59	2314100
2002-01-25	35.55	36.70	35.50	36.60	1736800
2002-01-28	36.30	36.49	35.67	36.15	814300
2002-01-29	35.95	36.08	35.12	35.25	590500
2002-01-30	34.48	34.79	34.10	34.68	1519000
2002-01-31	35.00	35.18	34.35	35.06	925400
2002-02-01	35.51	35.58	34.77	34.77	577600
2002-02-04	35.18	35.49	34.30	34.39	828700
2002-02-05	34.22	34.90	34.07	34.07	890900
2002-02-06	33.60	34.07	32.90	33.41	1016600
2002-02-07	33.41	33.80	33.04	33.51	1047000
2002-02-08	33.13	33.16	32.19	32.72	1033000
2002-02-11	33.92	34.40	33.83	34.36	636300
2002-02-12	34.40	34.85	34.11	34.26	815400
2002-02-13	34.44	34.90	34.37	34.85	469100
2002-02-14	35.20	35.58	34.76	34.76	883000
2002-02-15	34.76	34.99	33.90	34.11	536600
2002-02-19	33.21	33.39	32.20	32.57	475300
2002-02-20	33.04	33.80	32.45	33.75	584600
2002-02-21	33.50	33.88	32.81	32.84	612800
2002-02-22	32.82	33.13	32.51	33.13	1017100
2002-02-25	33.35	34.59	33.22	34.40	730400
2002-02-26	34.55	34.70	33.44	33.44	615200
2002-02-27	34.30	34.53	33.15	33.51	794500
2002-02-28	34.20	34.68	33.91	34.17	979000
2002-03-01	33.88	35.32	33.65	35.32	1116500
2002-03-04	34.91	36.15	34.66	36.06	1619400
2002-03-05	35.23	36.00	35.00	35.55	1178700
2002-03-06	35.74	36.69	35.70	36.69	451500
2002-03-07	37.10	37.34	36.58	36.58	687900
2002-03-08	36.44	36.79	36.02	36.30	1244000
2002-03-11	36.05	36.98	36.02	36.80	899700
2002-03-12	35.88	36.54	35.70	36.19	700900
2002-03-13	36.32	36.52	36.00	36.00	588900
2002-03-14	36.75	36.91	36.36	36.55	554300
2002-03-15	36.55	37.84	36.55	37.79	1508800
2002-03-18	38.17	38.90	38.17	38.84	1374100
2002-03-19	38.84	39.04	38.61	38.76	778900
2002-03-20	37.80	37.80	37.36	37.40	1255300
2002-03-21	37.40	37.64	36.61	37.54	838500
2002-03-22	37.60	37.60	37.00	37.10	445400
2002-03-25	37.15	37.40	36.80	36.81	694900
2002-03-26	37.10	37.78	37.08	37.54	768300
2002-03-27	37.91	38.11	37.61	37.93	910900
2002-03-28	38.01	38.17	37.20	37.20	775600
2002-04-01	37.20	38.62	37.20	38.30	274100
2002-04-02	36.40	36.65	35.65	35.65	2723000
2002-04-03	35.40	35.59	34.61	35.01	903400
2002-04-04	35.01	35.29	34.83	35.16	1790800
2002-04-05	35.49	35.56	35.16	35.30	567900
2002-04-08	33.44	34.63	33.40	34.45	1208200
2002-04-09	34.03	34.10	33.27	33.28	594300
2002-04-10	34.08	34.60	33.45	33.90	2224700
2002-04-11	33.89	34.14	32.37	32.56	1475400
2002-04-12	32.64	32.94	32.44	32.84	1067200
2002-04-15	33.74	33.74	32.92	33.37	1015100
2002-04-16	34.65	35.58	34.61	35.41	710700
2002-04-17	34.65	34.67	34.07	34.25	2495200
2002-04-18	34.06	35.06	33.89	34.83	1251800
2002-04-19	35.08	35.40	34.68	35.31	1941700
2002-04-22	33.85	34.17	33.80	34.08	1964900
2002-04-23	33.77	34.19	33.45	33.45	1788800
2002-04-24	33.57	33.70	33.18	33.35	1446900
2002-04-25	32.93	33.34	32.58	33.34	839300
2002-04-26	32.89	33.20	31.88	31.88	1145900
2002-04-29	32.11	32.45	31.67	32.00	767700
2002-04-30	31.63	32.90	31.56	32.60	762100
2002-05-01	32.47	32.67	31.58	32.35	1230000
2002-05-02	30.82	30.98	29.92	30.25	2248700
2002-05-03	30.52	30.70	29.66	29.85	2340300
2002-05-06	30.45	30.72	29.57	29.85	1749800
2002-05-07	29.71	29.84	28.55	28.75	3247800
2002-05-08	30.60	31.59	30.37	31.59	1312900
2002-05-09	31.06	31.06	29.77	29.95	934200
2002-05-10	29.85	29.90	28.79	28.82	723600
2002-05-13	29.09	30.20	29.05	30.19	1358600
2002-05-14	30.98	31.16	30.55	30.85	1525300
2002-05-15	30.23	31.49	29.96	30.78	1105300
2002-05-16	30.83	31.13	30.51	30.78	435000
2002-05-17	30.66	31.01	29.81	30.21	1254300
2002-05-20	30.04	30.04	29.48	29.75	716700
2002-05-21	29.28	29.34	27.83	27.89	2324900
2002-05-22	27.10	27.30	25.70	26.06	5603000
2002-05-23	27.16	27.43	26.53	27.07	3019100
2002-05-24	26.65	26.99	26.30	26.55	1364900
2002-05-28	27.20	27.29	26.56	26.99	969100
2002-05-29	26.68	26.75	25.94	26.10	1765100
2002-05-30	25.75	26.53	25.67	26.50	1223400
2002-05-31	26.75	26.89	25.75	25.80	892700
2002-06-03	26.03	26.25	25.00	25.00	1023500
2002-06-04	25.31	26.50	25.30	26.27	1293900
2002-06-05	26.10	26.80	25.55	26.65	2271700
2002-06-06	26.57	26.65	25.75	26.40	1207000
2002-06-07	25.50	26.74	25.41	26.33	1545000
2002-06-10	26.86	26.96	26.14	26.30	891700
2002-06-11	26.95	27.33	25.69	25.80	1471300
2002-06-12	25.30	25.79	24.60	25.51	1739400
2002-06-13	25.48	25.93	25.16	25.23	692900
2002-06-14	24.50	24.85	24.03	24.24	1996700
2002-06-17	24.20	25.04	24.15	24.92	1207400
2002-06-18	24.77	25.15	24.66	24.90	667100
2002-06-19	24.46	25.01	24.02	24.40	992700
2002-06-20	23.70	23.78	22.85	23.76	1521400
2002-06-21	23.75	23.91	22.86	22.86	1687300
2002-06-24	22.36	22.85	21.25	22.79	1770500
2002-06-25	22.75	22.94	22.37	22.68	1269400
2002-06-26	21.56	23.09	21.50	22.92	1456200
2002-06-27	23.71	24.22	23.33	23.85	938100
2002-06-28	24.00	24.85	23.67	24.29	1242500
2002-07-01	24.12	24.25	22.95	23.13	1038800
2002-07-02	22.71	22.76	21.90	22.23	744400
2002-07-03	21.19	22.85	21.05	22.85	1855400
2002-07-05	22.65	23.86	22.55	23.51	1938800
2002-07-08	23.20	23.70	22.81	22.94	590600
2002-07-09	22.55	22.91	21.76	21.77	928400
2002-07-10	22.26	22.42	21.35	21.35	900300
2002-07-11	21.49	21.88	17.20	21.83	6667400
2002-07-12	19.08	19.25	18.45	18.98	2435400
2002-07-15	18.50	19.20	18.38	19.01	1098000
2002-07-16	19.07	19.95	19.03	19.50	1585700
2002-07-17	20.85	20.98	19.76	19.86	1276500
2002-07-18	19.65	19.65	18.97	19.21	882500
2002-07-19	19.03	19.22	18.75	18.76	615300
2002-07-22	18.64	19.00	18.15	18.40	462100
2002-07-23	18.05	18.36	17.75	17.80	520400
2002-07-24	17.43	19.27	17.39	19.26	976500
2002-07-25	18.10	18.52	17.81	18.13	797200
2002-07-26	17.71	17.97	17.40	17.95	568800
2002-07-29	18.72	19.45	18.53	19.10	1748100
2002-07-30	19.00	19.64	18.69	19.50	883500
2002-07-31	18.88	19.24	18.49	18.70	1051400
2002-08-01	18.77	18.90	18.01	18.20	792000
2002-08-02	18.33	18.33	17.16	17.70	960200
2002-08-05	17.31	17.31	16.09	16.33	670100
2002-08-06	16.75	17.68	16.75	17.45	1317100
2002-08-07	17.95	18.00	16.69	17.50	946400
2002-08-08	17.50	18.52	17.15	18.25	792200
2002-08-09	18.00	18.85	17.86	18.55	413600
2002-08-12	18.39	18.72	18.26	18.70	369500
2002-08-13	18.50	19.25	18.27	18.33	731600
2002-08-14	18.35	19.00	18.12	18.90	963300
2002-08-15	19.02	19.14	18.53	18.66	1127600
2002-08-16	18.65	19.10	18.40	19.00	903400
2002-08-19	19.25	20.35	19.17	20.18	887700
2002-08-20	20.14	20.28	19.60	19.84	549800
2002-08-21	20.78	21.02	20.50	20.96	915000
2002-08-22	21.42	21.59	21.25	21.44	1169300
2002-08-23	20.88	20.92	19.92	19.92	662600
2002-08-26	20.41	20.65	19.81	20.04	1025800
2002-08-27	20.90	20.96	19.99	20.00	1623700
2002-08-28	19.63	19.63	18.77	19.01	582500
2002-08-29	18.77	20.00	18.77	19.76	967800
2002-08-30	19.02	19.60	18.85	19.25	523400
2002-09-03	17.73	17.98	17.49	17.70	935300
2002-09-04	17.71	18.19	17.51	18.10	827300
2002-09-05	17.10	17.54	16.50	16.84	875000
2002-09-06	16.95	16.95	16.42	16.66	1348100
2002-09-09	16.23	16.73	15.95	16.70	1321600
2002-09-10	16.27	16.33	15.98	16.33	1342600
2002-09-11	16.47	17.07	16.47	16.85	1124200
2002-09-12	16.18	16.35	15.97	16.00	871100
2002-09-13	14.99	15.37	14.79	15.28	1305300
2002-09-16	14.64	14.70	13.90	14.02	1788500
2002-09-17	14.41	14.49	13.80	14.15	1330500
2002-09-18	13.50	14.18	13.37	14.18	1595500
2002-09-19	13.00	13.25	12.82	12.88	2134500
2002-09-20	13.70	13.90	13.00	13.40	1823300
2002-09-23	12.70	12.82	12.34	12.70	1357600
2002-09-24	12.45	13.30	12.36	12.95	1908100
2002-09-25	12.96	12.96	11.90	12.61	1857100
2002-09-26	12.71	12.83	12.02	12.17	939800
2002-09-27	11.69	11.85	11.50	11.51	2364400
2002-09-30	11.00	11.63	10.76	11.25	1755000
2002-10-01	10.98	11.43	10.57	11.30	1893900
2002-10-02	10.84	11.05	10.54	10.72	2581100
2002-10-03	10.80	11.20	10.51	10.73	1441300
2002-10-04	10.72	10.72	10.12	10.28	2583000
2002-10-07	10.24	10.58	9.99	10.05	2166700
2002-10-08	9.93	10.88	9.93	10.78	1830600
2002-10-09	11.01	11.89	11.01	11.65	2488200
2002-10-10	11.45	12.63	11.36	12.56	1646000
2002-10-11	13.40	13.94	13.32	13.69	1282300
2002-10-14	13.37	13.80	13.37	13.65	926900
2002-10-15	14.85	14.85	14.37	14.51	1619500
2002-10-16	13.78	13.95	13.30	13.40	1207000
2002-10-17	16.81	16.98	15.55	16.85	5645500
2002-10-18	17.24	18.15	16.87	18.15	4242000
2002-10-21	17.82	19.29	17.69	19.10	2059500
2002-10-22	17.89	18.30	17.26	17.61	2755900
2002-10-23	17.00	17.79	16.76	17.79	2872400
2002-10-24	18.06	18.45	17.80	17.90	1986400
2002-10-25	18.48	19.39	18.48	19.30	1045200
2002-10-28	19.43	19.44	18.62	18.75	977900
2002-10-29	18.78	18.85	17.81	18.55	1317600
2002-10-30	18.61	19.49	18.58	19.34	1014500
2002-10-31	19.79	19.90	19.06	19.14	1133500
2002-11-01	19.45	21.35	19.45	21.33	2384200
2002-11-04	21.67	21.69	20.94	21.06	3746700
2002-11-05	20.71	21.18	20.10	20.61	2098300
2002-11-06	20.30	20.49	19.55	20.49	2612700
2002-11-07	19.26	19.91	19.11	19.60	1722000
2002-11-08	19.85	20.03	18.86	19.02	1451300
2002-11-11	18.94	18.98	18.43	18.73	960900
2002-11-12	19.35	19.87	19.14	19.70	1656000
2002-11-13	19.24	19.70	19.11	19.47	678200
2002-11-14	20.33	21.07	20.06	21.02	1375200
2002-11-15	20.96	21.33	20.65	21.29	1810000
2002-11-18	21.63	21.63	21.00	21.10	837000
2002-11-19	20.40	21.05	20.23	20.77	1259800
2002-11-20	20.24	21.22	20.24	21.21	970000
2002-11-21	21.93	22.70	21.87	22.54	1457400
2002-11-22	22.23	22.49	21.94	22.00	859000
2002-11-25	21.88	22.59	21.88	22.51	1656000
2002-11-26	21.98	22.14	21.14	21.32	1960000
2002-11-27	21.60	22.79	21.43	22.65	1122900
2002-11-29	22.59	22.61	22.01	22.25	595600
2002-12-02	22.75	22.98	22.42	22.47	1973400
2002-12-03	21.92	22.06	21.28	21.85	1052200
2002-12-04	20.90	21.70	20.85	21.46	978000
2002-12-05	21.92	21.95	20.59	20.96	796600
2002-12-06	20.36	20.96	20.28	20.91	1016900
2002-12-09	20.27	20.27	19.61	19.65	863200
2002-12-10	19.79	20.04	19.72	19.97	802300
2002-12-11	19.62	20.22	19.60	20.17	1107600
2002-12-12	20.18	20.30	19.85	20.30	1017400
2002-12-13	19.99	20.15	19.75	20.04	1117400
2002-12-16	20.44	21.32	20.41	21.25	1493700
2002-12-17	21.39	21.90	21.29	21.50	1865700
2002-12-18	20.88	21.38	20.71	21.38	2121100
2002-12-19	20.81	21.23	20.22	20.38	1898900
2002-12-20	20.03	20.61	19.89	20.59	1162700
2002-12-23	19.74	20.48	19.65	20.25	1912400
2002-12-24	20.10	20.49	20.10	20.20	323400
2002-12-26	20.36	20.42	19.90	19.98	371900
2002-12-27	19.96	20.17	19.40	19.60	788900
2002-12-30	19.60	19.77	19.02	19.20	866300
2002-12-31	19.10	19.55	19.05	19.50	640400
2003-01-02	20.22	21.44	20.13	21.16	1055800
2003-01-03	21.99	22.46	21.98	22.16	2128900
2003-01-06	22.24	23.24	22.16	23.09	1525500
2003-01-07	23.00	23.40	22.68	23.25	1853300
2003-01-08	22.40	22.77	22.40	22.49	2407400
2003-01-09	23.77	24.30	23.65	24.15	5395300
2003-01-10	23.90	25.08	23.90	25.00	2507200
2003-01-13	25.06	25.15	24.06	24.10	1588900
2003-01-14	24.23	24.58	24.11	24.30	2570200
2003-01-15	24.42	24.50	23.99	24.10	1334600
2003-01-16	23.80	24.00	23.61	23.68	1071600
2003-01-17	22.50	22.79	22.45	22.68	1441300
2003-01-21	22.58	22.82	22.11	22.30	912800
2003-01-22	22.14	23.15	22.01	22.70	1836400
2003-01-23	23.75	24.27	23.31	24.17	2170300
2003-01-24	23.59	23.60	22.62	22.62	1998900
2003-01-27	22.27	22.90	22.16	22.81	1135500
2003-01-28	22.49	23.55	22.38	23.40	2209000
2003-01-29	22.70	23.20	22.22	22.95	1803600
2003-01-30	22.79	23.35	22.71	22.91	3718600
2003-01-31	22.75	23.68	22.66	23.50	2388400
2003-02-03	23.34	23.82	23.29	23.66	1870200
2003-02-04	23.04	23.31	22.94	23.10	1775000
2003-02-05	23.15	23.88	23.00	23.29	1838700
2003-02-06	23.23	23.42	22.80	23.21	1421300
2003-02-07	23.56	23.60	23.03	23.16	1920300
2003-02-10	22.86	23.05	22.38	22.90	2156100
2003-02-11	23.13	23.71	23.04	23.05	1544700
2003-02-12	23.13	23.50	23.05	23.11	1204600
2003-02-13	23.19	23.36	23.10	23.27	1611000
2003-02-14	23.33	23.80	21.81	22.66	6016800
2003-02-18	23.02	23.50	22.94	23.35	1908700
2003-02-19	23.20	23.24	22.63	22.85	1566800
2003-02-20	22.91	23.22	22.83	23.17	1874900
2003-02-21	22.85	23.08	22.46	22.98	1954400
2003-02-24	22.90	23.14	22.80	22.87	2210800
2003-02-25	22.11	22.50	21.77	22.50	1773900
2003-02-26	21.97	22.40	21.70	21.70	1577800
2003-02-27	21.11	21.17	20.62	20.74	3745200
2003-02-28	21.17	21.25	20.70	20.90	2414300
2003-03-03	21.10	21.10	20.51	20.51	1262800
2003-03-04	19.89	20.45	19.40	19.40	3940000
2003-03-05	19.65	19.69	18.98	19.29	2843200
2003-03-06	19.20	19.70	19.11	19.61	1665600
2003-03-07	19.41	19.93	19.16	19.50	4035900
2003-03-10	19.08	19.12	18.30	18.46	2873000
2003-03-11	18.91	19.04	18.50	18.81	1740500
2003-03-12	18.87	19.09	18.57	18.85	2419800
2003-03-13	19.30	20.17	18.70	19.98	4502600
2003-03-14	20.60	20.90	20.25	20.53	2858200
2003-03-17	20.13	21.50	20.05	21.19	1844200
2003-03-18	21.27	21.37	20.72	21.05	1190500
2003-03-19	20.39	20.45	19.93	20.07	3717800
2003-03-20	20.13	21.00	20.02	20.84	3131500
2003-03-21	20.66	20.90	20.45	20.84	2183600
2003-03-24	19.85	19.96	19.60	19.60	1049300
2003-03-25	19.50	19.90	19.36	19.77	1158400
2003-03-26	20.05	20.15	19.50	19.78	1246700
2003-03-27	19.72	20.17	19.59	20.00	1089700
2003-03-28	19.60	20.13	19.36	19.39	1613200
2003-03-31	18.85	19.08	18.70	18.96	1482300
2003-04-01	19.10	19.42	18.99	19.18	1257200
2003-04-02	20.30	21.15	20.26	20.80	3018000
2003-04-03	20.62	20.98	20.21	20.56	2929000
2003-04-04	20.56	20.56	19.68	19.95	4182200
2003-04-07	20.70	21.30	20.53	20.75	3448500
2003-04-08	20.75	21.10	20.65	20.90	1664100
2003-04-09	21.28	21.64	21.00	21.05	2593900
2003-04-10	20.92	21.07	20.53	21.00	1741600
2003-04-11	21.96	22.20	21.61	22.00	3655700
2003-04-14	22.47	22.87	22.43	22.82	1123700
2003-04-15	23.53	24.20	23.53	24.03	4383300
2003-04-16	24.40	24.60	23.70	23.90	3859700
2003-04-17	24.20	25.80	24.20	25.72	5395600
2003-04-21	25.60	25.96	25.41	25.58	1582100
2003-04-22	25.00	26.28	24.86	25.99	1959800
2003-04-23	25.00	25.50	24.40	25.27	4610900
2003-04-24	24.61	24.98	24.45	24.85	2469700
2003-04-25	24.20	24.30	23.90	23.92	1879300
2003-04-28	24.06	25.03	24.03	24.93	1697800
2003-04-29	25.01	25.39	24.92	25.26	2711300
2003-04-30	25.46	25.80	25.40	25.51	2069500
2003-05-01	25.45	26.09	25.32	26.04	2282400
2003-05-02	25.80	27.18	25.77	27.00	1945200
2003-05-05	27.17	27.38	26.92	27.03	2181500
2003-05-06	26.67	27.80	26.63	27.50	1771600
2003-05-07	26.94	27.10	26.80	26.88	2384700
2003-05-08	26.25	26.52	26.16	26.35	1797600
2003-05-09	26.33	26.95	26.22	26.92	1895300
2003-05-12	26.10	26.86	26.04	26.43	1867500
2003-05-13	26.17	26.39	25.94	26.09	1308000
2003-05-14	26.08	26.34	25.65	26.21	2641900
2003-05-15	26.24	26.48	26.07	26.27	1487600
2003-05-16	26.27	26.49	26.08	26.10	1185800
2003-05-19	25.76	25.82	24.68	24.68	1905800
2003-05-20	25.35	25.43	24.93	24.95	1494000
2003-05-21	24.97	25.40	24.81	25.34	1947900
2003-05-22	25.40	25.95	25.38	25.80	1205100
2003-05-23	25.82	26.14	25.79	25.90	842200
2003-05-27	25.86	26.89	25.81	26.75	999600
2003-05-28	27.21	27.67	27.17	27.40	1027900
2003-05-29	27.65	28.08	27.45	27.58	1426100
2003-05-30	27.94	28.48	27.94	28.48	1266000
2003-06-02	28.68	29.27	28.55	28.63	2040600
2003-06-03	28.52	29.06	28.47	28.78	1053900
2003-06-04	29.25	29.88	29.25	29.45	2907200
2003-06-05	29.32	29.45	29.05	29.40	1469200
2003-06-06	31.14	31.70	30.72	30.72	3073200
2003-06-09	31.16	31.85	31.11	31.64	3079000
2003-06-10	33.19	33.59	32.41	32.73	2578500
2003-06-11	31.77	32.06	31.55	32.02	3093100
2003-06-12	31.37	31.95	30.88	31.85	2974400
2003-06-13	32.35	32.42	31.62	32.06	2415500
2003-06-16	32.55	33.40	32.38	33.40	1499200
2003-06-17	33.53	33.64	32.90	32.90	1685100
2003-06-18	32.91	32.91	31.15	31.24	4588300
2003-06-19	30.95	31.18	30.25	30.35	2143900
2003-06-20	30.22	30.85	29.93	30.36	2292900
2003-06-23	30.23	30.36	29.60	29.90	1400200
2003-06-24	29.61	30.13	29.45	29.79	1174700
2003-06-25	29.39	29.98	29.22	29.35	1615800
2003-06-26	29.42	29.60	29.16	29.33	1836800
2003-06-27	29.74	30.00	29.30	29.43	1421200
2003-06-30	29.96	30.08	28.95	29.22	2333900
2003-07-01	28.75	28.98	28.25	28.85	2871800
2003-07-02	29.50	30.20	29.40	29.96	2514400
2003-07-03	29.28	29.67	29.08	29.21	874000
2003-07-07	29.61	30.34	29.61	30.33	1042200
2003-07-08	30.08	30.27	29.76	30.13	900900
2003-07-09	30.33	30.80	30.16	30.52	1334700
2003-07-10	29.96	30.30	29.89	29.91	837800
2003-07-11	29.52	29.78	29.21	29.49	922700
2003-07-14	29.87	30.35	29.70	29.97	1788800
2003-07-15	30.80	30.86	30.24	30.41	1574700
2003-07-16	30.56	30.75	30.22	30.70	1458700
2003-07-17	28.67	28.67	27.81	28.09	3586400
2003-07-18	28.52	28.96	28.37	28.65	2031400
2003-07-21	27.65	27.79	27.47	27.65	1845600
2003-07-22	27.65	27.86	27.35	27.59	1953900
2003-07-23	28.03	28.19	27.70	28.00	802000
2003-07-24	28.30	28.69	28.23	28.40	1505900
2003-07-25	28.31	29.00	27.89	28.95	888000
2003-07-28	29.53	29.87	29.35	29.61	1010800
2003-07-29	29.95	29.95	29.25	29.33	1221000
2003-07-30	29.00	29.16	28.78	28.86	477000
2003-07-31	29.60	29.68	29.17	29.35	926000
2003-08-01	29.35	29.47	28.89	28.92	837900
2003-08-04	29.17	29.66	28.65	29.47	1145800
2003-08-05	29.19	29.38	28.87	28.95	852300
2003-08-06	28.60	28.84	28.25	28.37	991800
2003-08-07	28.32	28.32	27.73	27.91	1296900
2003-08-08	28.19	28.33	27.72	28.07	950700
2003-08-11	27.82	28.02	27.60	27.82	1432600
2003-08-12	27.86	28.03	27.62	28.01	1852700
2003-08-13	28.58	28.60	28.18	28.21	1631300
2003-08-14	27.80	28.00	27.65	27.72	3054300
2003-08-15	27.80	27.84	27.41	27.56	957700
2003-08-18	27.39	28.03	27.26	27.99	971900
2003-08-19	28.61	28.88	28.25	28.82	1583900
2003-08-20	28.39	28.65	28.20	28.37	883600
2003-08-21	28.83	29.10	28.53	28.95	813400
2003-08-22	29.62	29.67	28.63	28.65	1748200
2003-08-25	28.55	28.60	28.27	28.30	581300
2003-08-26	28.26	28.35	27.80	28.07	1438400
2003-08-27	28.07	28.43	28.07	28.25	1356900
2003-08-28	28.84	29.15	28.75	29.11	1673900
2003-08-29	29.85	30.22	29.77	29.94	1765500
2003-09-02	30.79	31.15	30.58	31.10	1852300
2003-09-03	32.58	34.80	32.44	34.06	7080100
2003-09-04	34.06	34.70	33.65	34.50	2985500
2003-09-05	33.86	34.40	33.81	34.01	2253900
2003-09-08	33.73	34.45	33.67	34.15	2038900
2003-09-09	33.82	33.97	33.10	33.19	2822700
2003-09-10	32.85	32.91	32.25	32.25	1687300
2003-09-11	32.96	33.09	32.57	32.82	1612900
2003-09-12	31.77	32.42	31.55	32.10	4345300
2003-09-15	32.42	32.46	31.93	31.94	1325000
2003-09-16	32.38	32.95	32.33	32.84	1172200
2003-09-17	33.50	33.65	33.31	33.48	1750900
2003-09-18	33.50	34.18	33.37	34.00	1901800
2003-09-19	34.00	34.00	33.52	33.82	1910400
2003-09-22	33.47	33.47	33.02	33.20	1338200
2003-09-23	33.09	33.10	32.55	32.70	1742000
2003-09-24	32.48	32.48	31.25	31.38	2007100
2003-09-25	31.83	32.18	31.55	31.56	1811900
2003-09-26	31.17	31.38	30.87	31.10	1252800
2003-09-29	30.60	31.03	30.38	30.95	1682800
2003-09-30	30.82	30.82	30.30	30.41	1765200
2003-10-01	30.51	31.68	30.49	31.47	2885100
2003-10-02	31.34	31.68	30.95	31.13	1981700
2003-10-03	32.77	33.48	32.70	32.90	2574700
2003-10-06	33.83	34.10	33.54	33.91	2497200
2003-10-07	33.46	33.90	33.30	33.72	1194600
2003-10-08	36.27	38.70	36.27	38.55	15386900
2003-10-09	37.29	37.44	36.58	36.68	5577600
2003-10-10	36.69	36.84	36.40	36.57	1790400
2003-10-13	37.10	37.55	37.10	37.55	1193900
2003-10-14	37.25	37.86	37.05	37.60	1209300
2003-10-15	37.71	37.76	37.10	37.15	1876500
2003-10-16	36.39	36.96	36.27	36.60	3347500
2003-10-17	36.28	36.49	35.81	36.00	1461700
2003-10-20	35.83	36.26	35.57	36.00	884900
2003-10-21	35.64	36.25	35.52	36.03	1445000
2003-10-22	35.50	36.08	35.40	35.89	1532600
2003-10-23	35.53	35.83	35.32	35.70	977900
2003-10-24	35.08	35.86	35.03	35.85	1693300
2003-10-27	35.81	36.34	35.78	36.20	1704900
2003-10-28	36.10	36.90	35.94	36.90	2617900
2003-10-29	36.57	37.08	36.53	36.88	1620100
2003-10-30	36.94	36.95	36.15	36.25	1658500
2003-10-31	36.12	36.65	36.12	36.54	983600
2003-11-03	37.13	37.35	36.83	37.18	1452900
2003-11-04	36.20	36.80	36.12	36.47	2080000
2003-11-05	36.43	37.25	36.43	37.11	1454600
2003-11-06	37.54	38.68	37.49	38.30	2902900
2003-11-07	38.43	38.93	38.19	38.63	2236800
2003-11-10	38.08	38.54	37.96	38.06	1781700
2003-11-11	37.60	38.00	37.54	37.75	1516300
2003-11-12	38.05	39.00	38.00	38.98	1299800
2003-11-13	38.57	38.95	38.56	38.70	1353800
2003-11-14	38.81	39.08	38.26	38.28	3106800
2003-11-17	38.28	38.28	37.16	37.46	1182600
2003-11-18	37.69	37.87	36.72	36.73	1423800
2003-11-19	36.82	37.34	36.67	37.06	1203200
2003-11-20	37.00	37.55	36.79	37.06	2184400
2003-11-21	37.51	37.64	37.34	37.59	817300
2003-11-24	37.77	38.37	37.70	38.35	1327600
2003-11-25	38.39	38.57	38.00	38.35	1753700
2003-11-26	38.60	38.77	38.22	38.58	1149000
2003-11-28	38.41	38.76	38.40	38.55	320900
2003-12-01	39.06	39.60	39.06	39.60	2043800
2003-12-02	39.09	39.73	39.09	39.42	1757200
2003-12-03	39.95	40.15	39.77	39.81	2740700
2003-12-04	40.60	40.74	39.90	40.44	1990900
2003-12-05	39.72	39.95	39.28	39.45	892000
2003-12-08	39.60	40.22	39.55	40.10	1048100
2003-12-09	40.88	40.91	39.85	39.95	1707100
2003-12-10	40.13	40.35	39.72	40.07	1462400
2003-12-11	40.14	40.98	40.14	40.77	1615100
2003-12-12	40.60	40.65	39.86	40.28	2402200
2003-12-15	40.90	40.93	39.76	39.85	1457600
2003-12-16	40.14	40.54	39.38	40.49	2143000
2003-12-17	40.52	40.52	40.02	40.35	855300
2003-12-18	40.20	40.86	40.12	40.71	2127200
2003-12-19	40.52	40.58	40.37	40.45	1633500
2003-12-22	40.49	40.85	40.37	40.80	1355400
2003-12-23	40.59	41.08	40.53	40.79	868200
2003-12-24	40.55	41.20	40.55	41.16	636700
2003-12-26	41.30	41.50	41.16	41.26	230800
2003-12-29	41.26	41.80	41.18	41.80	588700
2003-12-30	41.80	41.91	41.55	41.60	360000
2003-12-31	41.60	41.88	41.43	41.56	583100
2004-01-02	42.75	42.90	42.09	42.30	879700
2004-01-05	44.08	44.58	43.98	44.38	2551600
2004-01-06	44.75	45.18	44.52	45.00	1780000
2004-01-07	44.59	44.72	44.12	44.47	1844400
2004-01-08	45.65	45.83	45.15	45.27	3124700
2004-01-09	44.39	44.90	44.25	44.36	1483400
2004-01-12	44.36	45.00	43.97	44.45	1249500
2004-01-13	42.75	43.16	41.95	42.18	7190100
2004-01-14	41.80	42.74	41.70	42.70	2909800
2004-01-15	42.51	42.64	41.85	42.09	1584900
2004-01-16	41.60	41.73	40.60	41.70	1797200
2004-01-20	42.50	42.55	42.13	42.32	2127900
2004-01-21	42.15	42.53	41.76	41.98	1850300
2004-01-22	43.21	43.37	42.70	42.82	2344500
2004-01-23	42.29	42.30	41.67	42.06	2815500
2004-01-26	42.43	42.76	42.26	42.76	868200
2004-01-27	42.88	43.03	42.34	42.43	811400
2004-01-28	42.52	42.88	41.68	41.88	1315800
2004-01-29	41.82	41.82	40.54	41.14	2882000
2004-01-30	41.06	41.53	40.81	41.46	1692300
2004-02-02	40.79	40.96	40.30	40.59	1636500
2004-02-03	41.21	42.07	41.11	41.82	1018500
2004-02-04	41.20	41.38	40.79	40.80	1214900
2004-02-05	41.84	42.30	41.78	42.05	1161200
2004-02-06	41.85	42.66	41.85	42.46	1528100
2004-02-09	42.79	43.04	42.48	42.53	696500
2004-02-10	42.66	43.29	42.65	43.14	1362000
2004-02-11	43.35	44.14	43.20	44.05	1745800
2004-02-12	44.05	44.21	43.86	44.14	1483100
2004-02-13	44.32	44.47	43.25	43.46	752300
2004-02-17	43.23	43.48	43.00	43.33	776700
2004-02-18	43.29	43.31	42.50	42.59	1571000
2004-02-19	43.03	43.20	42.48	42.70	2496200
2004-02-20	42.69	42.69	40.80	41.81	2115300
2004-02-23	42.08	42.14	40.83	40.95	2709300
2004-02-24	40.48	41.18	40.19	40.79	2356300
2004-02-25	40.67	40.94	40.15	40.60	1369200
2004-02-26	39.08	39.86	38.90	39.75	2539800
2004-02-27	39.63	39.78	39.05	39.60	2037200
2004-03-01	40.27	40.44	39.95	40.24	2272000
2004-03-02	39.74	40.02	39.19	39.45	2030400
2004-03-03	39.35	39.96	39.20	39.89	2601200
2004-03-04	39.90	40.24	39.77	40.17	1889400
2004-03-05	40.15	40.88	40.15	40.75	1245000
2004-03-08	40.65	40.94	40.05	40.14	1898900
2004-03-09	40.35	40.60	39.78	40.00	2058600
2004-03-10	38.95	39.13	38.50	38.58	2994000
2004-03-11	37.79	38.34	37.63	37.71	2523800
2004-03-12	38.13	38.31	37.66	38.08	1852400
2004-03-15	37.56	37.59	36.85	36.97	1593100
2004-03-16	37.87	37.95	36.71	37.35	1853900
2004-03-17	37.87	38.46	37.73	38.26	1401500
2004-03-18	38.28	38.63	37.99	38.44	2382600
2004-03-19	38.43	38.58	38.02	38.22	2061300
2004-03-22	37.37	37.46	36.71	37.31	1717600
2004-03-23	37.85	37.90	37.36	37.55	1417500
2004-03-24	37.44	38.06	37.19	37.53	1682500
2004-03-25	37.91	38.90	37.87	38.76	2233800
2004-03-26	37.92	38.17	37.51	37.90	3343500
2004-03-29	38.63	39.27	38.63	38.85	1886800
2004-03-30	38.85	39.28	38.80	39.13	997900
2004-03-31	39.46	39.80	39.31	39.31	1818600
2004-04-01	39.80	40.62	39.78	40.61	2570600
2004-04-02	40.89	41.29	40.60	41.12	1708200
2004-04-05	40.76	41.85	40.76	41.85	3312100
2004-04-06	40.80	41.25	40.70	41.17	1648900
2004-04-07	41.34	41.35	40.99	41.34	1716600
2004-04-08	41.65	41.73	41.28	41.54	1393500
2004-04-12	41.77	41.91	41.53	41.66	1027000
2004-04-13	41.39	41.48	41.04	41.16	2115700
2004-04-14	39.62	40.50	39.60	40.29	2048200
2004-04-15	39.86	40.04	39.33	39.77	1375600
2004-04-16	39.69	39.86	39.31	39.75	1037100
2004-04-19	39.65	40.00	39.37	39.85	1196200
2004-04-20	40.09	40.12	39.02	39.11	1011900
2004-04-21	39.02	39.40	38.66	38.99	1596400
2004-04-22	38.85	39.22	38.39	39.20	4183400
2004-04-23	39.13	39.13	38.40	38.85	1866800
2004-04-26	39.77	39.82	39.08	39.24	1649600
2004-04-27	39.39	39.80	39.34	39.60	1797800
2004-04-28	38.96	38.97	38.34	38.36	1457400
2004-04-29	38.36	38.77	37.55	37.76	2715500
2004-04-30	38.31	38.37	37.20	37.28	2167600
2004-05-03	37.69	38.17	37.55	37.78	1402600
2004-05-04	38.84	39.10	38.37	38.96	1533600
2004-05-05	38.90	39.32	38.74	39.21	998000
2004-05-06	38.18	38.25	37.57	38.00	2093600
2004-05-07	37.08	37.95	37.01	37.33	3360100
2004-05-10	37.14	37.43	36.88	37.19	1174600
2004-05-11	37.45	37.70	37.19	37.70	1218900
2004-05-12	37.40	37.43	36.15	36.95	1630200
2004-05-13	36.60	37.67	36.57	37.57	2970500
2004-05-14	37.29	37.74	36.98	37.40	1932400
2004-05-17	36.71	37.02	36.59	36.71	1098900
2004-05-18	37.11	37.55	37.10	37.50	1217500
2004-05-19	38.34	38.47	37.67	37.80	1244800
2004-05-20	38.14	38.24	37.71	37.95	1144300
2004-05-21	38.17	38.17	37.60	37.75	1140300
2004-05-24	38.45	38.55	38.08	38.39	747900
2004-05-25	38.60	39.48	38.47	39.41	1626900
2004-05-26	39.30	39.54	38.97	39.54	921900
2004-05-27	40.10	40.46	40.02	40.24	1553500
2004-05-28	40.50	40.61	40.20	40.40	1095200
2004-06-01	39.81	40.11	39.75	40.07	893300
2004-06-02	40.46	40.46	39.97	40.08	726600
2004-06-03	39.95	40.00	39.50	39.63	1009500
2004-06-04	39.80	40.22	39.56	40.01	2095000
2004-06-07	40.47	41.28	40.43	41.16	2292400
2004-06-08	41.28	41.81	41.16	41.73	1289500
2004-06-09	40.90	41.20	40.34	40.40	2147100
2004-06-10	40.65	40.88	40.65	40.80	1070300
2004-06-14	39.76	39.84	39.63	39.76	1785800
2004-06-15	40.45	40.74	40.28	40.47	1517600
2004-06-16	40.35	40.40	39.94	40.25	1001300
2004-06-17	40.53	40.61	40.21	40.43	1345600
2004-06-18	40.44	40.93	40.43	40.80	1151700
2004-06-21	40.64	40.97	40.47	40.60	806500
2004-06-22	40.48	40.51	39.82	40.44	778700
2004-06-23	40.34	40.59	40.02	40.49	598300
2004-06-24	40.96	41.29	40.90	40.92	718100
2004-06-25	40.80	41.36	40.80	41.20	760000
2004-06-28	42.00	42.14	41.52	41.52	1073800
2004-06-29	41.50	42.00	41.45	41.95	1529200
2004-06-30	41.92	41.98	41.53	41.81	835400
2004-07-01	42.10	42.15	41.12	41.22	1830000
2004-07-02	41.65	41.88	41.45	41.68	875800
2004-07-06	40.68	40.68	39.89	40.13	2040500
2004-07-07	39.36	39.91	39.36	39.80	2251700
2004-07-08	38.65	38.76	37.80	37.96	6039900
2004-07-09	38.90	40.25	38.75	40.04	7802700
2004-07-12	39.56	39.68	39.20	39.44	2859700
2004-07-13	39.42	39.42	39.13	39.35	790400
2004-07-14	38.92	39.35	38.75	38.85	1598200
2004-07-15	39.05	39.29	38.85	38.85	811600
2004-07-16	39.55	39.59	38.61	38.63	1989100
2004-07-19	38.71	39.12	38.48	38.81	1135500
2004-07-20	39.15	39.50	38.80	39.37	1680400
2004-07-21	39.40	39.49	37.96	37.96	2025000
2004-07-22	37.85	38.59	37.65	38.38	2736600
2004-07-23	38.54	38.54	37.95	37.98	1131200
2004-07-26	38.23	38.33	37.53	37.98	633800
2004-07-27	38.40	39.24	38.31	38.87	1836100
2004-07-28	38.90	39.42	38.66	39.34	2246600
2004-07-29	39.85	40.29	39.76	39.90	1800900
2004-07-30	39.95	40.30	39.93	40.01	812800
2004-08-02	39.77	40.05	39.52	40.05	590200
2004-08-03	39.80	39.87	39.29	39.37	647000
2004-08-04	38.63	39.28	38.58	39.14	882400
2004-08-05	38.74	38.83	38.20	38.30	1049000
2004-08-06	38.28	38.42	37.68	37.92	1400800
2004-08-09	37.71	37.88	37.59	37.74	1557700
2004-08-10	38.37	38.58	38.28	38.48	829500
2004-08-11	36.94	37.10	36.23	37.08	2691500
2004-08-12	35.57	35.70	35.02	35.50	2918300
2004-08-13	35.98	36.13	35.75	36.05	1365600
2004-08-16	36.41	36.80	36.27	36.59	1029900
2004-08-17	37.02	37.09	36.75	36.81	981500
2004-08-18	36.40	37.57	36.32	37.53	1576300
2004-08-19	37.49	37.56	37.05	37.20	861500
2004-08-20	36.43	37.04	36.43	37.04	2020400
2004-08-23	37.11	37.38	36.91	37.05	1219500
2004-08-24	36.93	37.05	36.38	36.52	1749800
2004-08-25	36.27	36.90	36.18	36.83	2699200
2004-08-26	37.10	37.28	36.97	37.16	834400
2004-08-27	37.36	37.45	37.20	37.26	676200
2004-08-30	37.14	37.16	36.83	36.90	1231200
2004-08-31	36.69	36.83	36.19	36.46	1973900
2004-09-01	36.65	36.89	36.46	36.66	773900
2004-09-02	36.65	37.22	36.53	37.22	554000
2004-09-03	36.66	36.97	36.23	36.39	1540900
2004-09-07	37.30	37.36	36.70	36.91	1199900
2004-09-08	37.20	37.52	37.15	37.41	1558200
2004-09-09	37.13	37.38	36.76	37.26	952900
2004-09-10	38.55	39.47	38.44	39.18	2766500
2004-09-13	39.66	40.12	39.45	39.51	1570100
2004-09-14	39.52	39.57	39.04	39.05	3560300
2004-09-15	38.79	39.12	38.50	38.90	1961300
2004-09-16	38.66	39.26	38.66	39.11	1908200
2004-09-17	39.65	39.71	39.44	39.68	794800
2004-09-20	39.10	39.68	39.07	39.62	960000
2004-09-21	39.98	40.34	39.77	40.25	1529800
2004-09-22	39.28	39.30	38.90	38.92	1072200
2004-09-23	38.99	39.01	38.55	38.78	1204200
2004-09-24	39.04	39.12	38.57	38.61	1065100
2004-09-27	38.31	38.57	38.20	38.24	1442100
2004-09-28	38.47	38.60	38.29	38.58	1052300
2004-09-29	38.57	39.10	38.41	38.97	2670100
2004-09-30	38.93	39.11	38.62	38.95	1972300
2004-10-01	39.83	40.42	39.82	40.36	2247400
2004-10-04	40.98	41.14	40.58	40.63	2362600
2004-10-05	40.74	41.18	40.55	40.77	1933800
2004-10-06	40.40	40.60	40.30	40.55	1835600
2004-10-07	40.36	40.44	40.03	40.11	1288600
2004-10-08	39.97	40.16	39.40	39.44	2327100
2004-10-11	39.80	39.89	39.50	39.72	1222900
2004-10-12	38.85	39.64	38.82	39.57	1375300
2004-10-13	39.74	39.83	39.30	39.42	1396700
2004-10-14	39.27	39.63	39.05	39.20	693900
2004-10-15	39.55	39.99	39.31	39.72	1220700
2004-10-18	39.80	40.54	39.75	40.54	1610500
2004-10-19	41.03	41.32	40.85	40.94	1423100
2004-10-20	40.94	41.35	40.73	41.26	1719600
2004-10-21	41.98	42.69	41.86	42.54	2794300
2004-10-22	42.32	42.37	41.61	41.67	1672200
2004-10-25	41.30	41.47	40.98	41.37	962900
2004-10-26	41.22	41.59	41.04	41.51	870500
2004-10-27	41.60	42.65	41.52	42.55	1758700
2004-10-28	42.24	42.79	42.01	42.56	2193600
2004-10-29	42.50	42.86	42.40	42.65	1028500
2004-11-01	42.73	43.03	42.70	42.78	1696700
2004-11-02	42.79	43.18	42.65	42.85	1934800
2004-11-03	43.59	43.66	43.19	43.29	1151100
2004-11-04	43.30	43.88	43.17	43.76	975800
2004-11-05	43.97	44.32	43.60	44.02	1854400
2004-11-08	43.85	43.92	43.47	43.47	1444600
2004-11-09	43.72	44.19	43.66	44.00	795700
2004-11-10	44.50	44.69	44.22	44.35	1358500
2004-11-11	44.70	45.33	44.70	45.22	808700
2004-11-12	44.72	45.34	44.48	45.23	937800
2004-11-15	44.69	44.93	44.59	44.80	823400
2004-11-16	44.52	44.68	44.36	44.49	725800
2004-11-17	45.07	45.49	45.02	45.21	1103300
2004-11-18	44.31	44.70	44.21	44.43	863000
2004-11-19	44.75	44.79	43.72	43.73	1247600
2004-11-22	43.79	44.28	43.66	44.19	1162300
2004-11-23	44.53	44.70	44.10	44.32	975100
2004-11-24	44.45	44.69	44.19	44.62	643900
2004-11-26	44.92	45.28	44.92	45.09	419400
2004-11-29	45.69	45.83	45.14	45.35	1016100
2004-11-30	45.06	45.11	44.50	44.50	1316500
2004-12-01	45.01	45.50	44.95	45.45	1499600
2004-12-02	45.56	45.71	45.08	45.26	2326500
2004-12-03	45.20	45.45	44.99	45.35	1969400
2004-12-06	45.20	45.45	45.00	45.23	968800
2004-12-07	45.62	45.69	44.74	44.82	1202500
2004-12-08	44.50	44.75	44.30	44.63	916300
2004-12-09	44.19	44.77	43.78	44.55	1481100
2004-12-10	43.67	44.12	43.64	43.66	1134100
2004-12-13	44.71	45.17	44.50	45.00	2567400
2004-12-14	44.73	45.10	44.69	44.90	2034800
2004-12-15	45.12	45.27	44.90	45.04	1041400
2004-12-16	44.40	44.48	43.49	43.84	2347100
2004-12-17	43.92	43.93	42.96	43.05	2532400
2004-12-20	44.16	44.31	43.43	43.56	1904000
2004-12-21	44.11	44.20	43.65	43.82	1467500
2004-12-22	43.99	44.17	43.78	43.99	1172500
2004-12-23	44.35	44.45	44.15	44.35	597700
2004-12-27	44.86	45.00	44.56	44.69	811700
2004-12-28	45.04	45.16	44.95	45.06	784000
2004-12-29	44.85	44.94	44.37	44.60	1355800
2004-12-30	44.75	44.75	44.26	44.29	749200
2004-12-31	44.47	44.48	44.07	44.21	753900
2005-01-03	44.56	44.67	44.01	44.04	743000
2005-01-04	43.74	43.74	42.04	42.33	3352000
2005-01-05	42.87	42.99	42.20	42.21	2461000
2005-01-06	42.94	43.10	42.73	42.80	1955400
2005-01-07	43.86	43.91	42.94	43.36	2085200
2005-01-10	43.46	43.72	43.26	43.34	1222300
2005-01-11	43.23	43.32	41.16	41.40	7851500
2005-01-12	41.74	41.79	41.19	41.74	4272200
2005-01-13	41.85	41.85	41.18	41.18	1734600
2005-01-14	41.23	41.33	40.95	41.10	2117700
2005-01-18	40.47	40.87	40.35	40.68	2623600
2005-01-19	40.81	40.81	39.95	40.13	2043000
2005-01-20	39.60	39.78	39.27	39.33	2665100
2005-01-21	39.78	39.81	39.18	39.33	1814500
2005-01-24	39.89	39.94	39.37	39.37	2050700
2005-01-25	40.38	40.51	40.01	40.30	2272300
2005-01-26	39.89	39.89	39.35	39.38	3684500
2005-01-27	39.12	39.16	38.50	38.52	7432700
2005-01-28	38.85	38.89	38.26	38.67	2542500
2005-01-31	39.00	39.10	38.55	38.72	2274400
2005-02-01	38.52	38.76	38.35	38.58	3007500
2005-02-02	38.94	39.10	38.77	38.94	2739300
2005-02-03	38.51	38.68	38.30	38.67	1436800
2005-02-04	38.94	39.30	38.91	39.19	1580400
2005-02-07	39.49	39.60	39.03	39.05	1297600
2005-02-08	39.18	39.45	39.08	39.22	1248600
2005-02-09	39.60	39.68	39.36	39.36	2258000
2005-02-10	39.51	39.71	39.40	39.46	2888000
2005-02-11	39.46	39.92	39.35	39.86	1377000
2005-02-14	40.37	40.61	40.27	40.51	2588600
2005-02-15	40.51	40.73	40.39	40.58	1466600
2005-02-16	40.20	40.47	40.08	40.32	1334800
2005-02-17	40.44	40.50	39.89	39.94	1049800
2005-02-18	39.75	39.87	39.56	39.58	1179500
2005-02-22	40.26	40.45	39.87	39.88	1732400
2005-02-23	39.98	40.31	39.92	40.21	1363500
2005-02-24	40.24	40.65	40.05	40.63	1224800
2005-02-25	40.61	40.83	40.44	40.75	2115500
2005-02-28	40.85	40.85	40.30	40.55	898800
2005-03-01	40.68	40.73	40.33	40.55	1073400
2005-03-02	40.08	40.40	39.98	40.02	1730400
2005-03-03	40.39	40.40	39.94	40.20	2041900
2005-03-04	40.56	40.79	40.45	40.67	1050400
2005-03-07	40.41	40.80	40.35	40.68	929400
2005-03-08	41.13	41.40	40.98	41.23	1265800
2005-03-09	40.87	41.29	40.87	40.96	926200
2005-03-10	41.08	41.24	40.84	41.10	1263900
2005-03-11	41.11	41.43	40.72	40.85	1587900
2005-03-14	40.82	41.13	40.70	40.97	930500
2005-03-15	40.95	40.95	40.40	40.40	1757000
2005-03-16	40.50	40.71	40.27	40.27	1794600
2005-03-17	40.35	40.45	40.09	40.25	804800
2005-03-18	40.25	40.26	39.89	40.13	1457800
2005-03-21	39.90	39.90	39.50	39.68	1358000
2005-03-22	39.73	39.99	39.16	39.31	1326200
2005-03-23	39.39	39.85	39.38	39.71	2509700
2005-03-24	40.14	40.30	39.77	39.77	935400
2005-03-28	39.90	39.99	39.64	39.81	749800
2005-03-29	39.76	40.00	39.45	39.48	1474100
2005-03-30	39.91	40.31	39.91	40.23	1230000
2005-03-31	40.53	40.60	40.04	40.08	1204900
2005-04-01	40.37	40.40	39.61	39.71	1330000
2005-04-04	39.24	39.64	39.05	39.51	1208400
2005-04-05	39.35	39.42	39.17	39.21	1479000
2005-04-06	38.91	38.95	38.71	38.77	2255300
2005-04-07	38.97	39.06	38.72	38.89	2572400
2005-04-08	38.72	38.96	38.55	38.78	1011700
2005-04-11	39.24	39.28	38.98	39.08	1444100
2005-04-12	38.83	39.19	38.53	39.16	1445300
2005-04-13	39.00	39.00	38.39	38.45	1766700
2005-04-14	38.40	38.46	37.87	37.94	2671500
2005-04-15	37.68	37.70	36.93	36.96	3741700
2005-04-18	36.82	37.41	36.60	37.15	2263300
2005-04-19	37.55	37.63	37.24	37.54	1830500
2005-04-20	37.91	38.12	37.30	37.49	1706900
2005-04-21	39.45	39.76	38.93	39.51	3314300
2005-04-22	39.83	39.90	39.40	39.60	1270300
2005-04-25	39.70	39.79	39.50	39.69	1028400
2005-04-26	39.58	39.80	39.35	39.42	1223800
2005-04-27	39.34	39.85	39.28	39.67	1066400
2005-04-28	39.34	39.58	39.10	39.11	1030600
2005-04-29	39.62	39.63	38.97	39.43	2141400
2005-05-02	39.40	39.57	39.22	39.49	813300
2005-05-03	39.57	39.65	39.35	39.61	1048700
2005-05-04	39.94	40.45	39.85	40.40	1359400
2005-05-05	40.79	40.88	40.38	40.62	1144800
2005-05-06	41.05	41.13	40.70	41.02	1388700
2005-05-09	40.70	40.90	40.59	40.87	1524200
2005-05-10	40.14	40.72	40.12	40.35	1522800
2005-05-11	40.45	40.74	40.21	40.62	886000
2005-05-12	40.11	40.58	40.10	40.26	1618900
2005-05-13	40.30	40.83	40.16	40.52	1666000
2005-05-16	40.77	41.30	40.75	41.21	1026700
2005-05-17	40.83	41.40	40.83	41.34	1338700
2005-05-18	41.11	41.98	41.10	41.91	2630300
2005-05-19	41.48	41.80	41.45	41.73	3729800
2005-05-20	41.59	41.77	41.39	41.70	1179600
2005-05-23	41.55	41.86	41.53	41.76	1269200
2005-05-24	41.60	42.06	41.52	42.00	1990400
2005-05-25	41.96	42.03	41.68	41.75	1171800
2005-05-26	41.71	42.00	41.71	41.86	1463200
2005-05-27	41.86	42.21	41.81	42.10	958900
2005-05-31	41.75	41.82	41.22	41.25	1995200
2005-06-01	40.99	41.76	40.95	41.60	1243600
2005-06-02	41.38	41.94	41.30	41.87	2372200
2005-06-03	41.75	41.95	41.65	41.73	2511200
2005-06-06	41.85	41.94	41.72	41.85	868500
2005-06-07	42.00	42.77	42.00	42.49	2893000
2005-06-08	42.59	42.63	42.30	42.43	2600700
2005-06-09	42.28	42.61	42.10	42.58	1679100
2005-06-10	42.06	42.06	41.70	41.82	1113700
2005-06-13	41.37	41.53	41.24	41.43	1502900
2005-06-14	41.26	41.33	41.00	41.12	818600
2005-06-15	41.35	41.50	40.71	41.15	1288500
2005-06-16	41.46	41.67	41.30	41.59	1045000
2005-06-17	42.42	42.64	42.26	42.62	1508700
2005-06-20	41.89	42.18	41.83	42.03	1466300
2005-06-21	41.87	42.36	41.85	42.28	1331600
2005-06-22	43.52	43.75	43.25	43.42	2998100
2005-06-23	42.78	43.36	42.66	42.74	2195200
2005-06-24	42.57	42.69	42.32	42.45	1336200
2005-06-27	42.41	42.53	42.15	42.33	1037700
2005-06-28	42.31	42.81	42.30	42.75	799500
2005-06-29	43.45	43.50	43.04	43.29	1597700
2005-06-30	43.65	43.72	43.30	43.30	1331200
2005-07-01	43.48	43.58	43.12	43.31	1221500
2005-07-05	42.26	42.55	42.12	42.50	1219600
2005-07-06	42.47	42.65	42.33	42.38	1081900
2005-07-07	41.42	41.87	41.42	41.82	1494100
2005-07-08	41.74	42.55	41.72	42.47	1758900
2005-07-11	42.82	43.32	42.81	43.27	841600
2005-07-12	43.67	44.15	43.59	43.95	1038600
2005-07-13	43.32	43.48	43.19	43.40	877000
2005-07-14	44.04	44.18	43.75	43.99	1395500
2005-07-15	43.82	44.24	43.70	44.07	696000
2005-07-18	43.83	43.84	43.61	43.66	1136200
2005-07-19	43.97	44.56	43.90	44.49	1232200
2005-07-20	44.36	44.95	44.12	44.92	1982100
2005-07-21	44.23	44.23	43.58	43.84	2494800
2005-07-22	44.28	44.35	43.69	43.79	2076300
2005-07-25	43.14	43.30	42.84	43.00	1951400
2005-07-26	42.93	43.02	42.73	42.82	1478700
2005-07-27	42.76	43.03	42.64	42.95	901400
2005-07-28	43.13	43.27	42.91	43.24	1023600
2005-07-29	43.07	43.09	42.77	42.82	689200
2005-08-01	42.67	42.91	42.55	42.72	1049900
2005-08-02	43.05	43.32	43.04	43.25	1764400
2005-08-03	43.43	43.81	43.43	43.74	846500
2005-08-04	43.13	43.47	42.97	43.09	784700
2005-08-05	43.14	43.19	42.70	42.83	377800
2005-08-08	43.07	43.10	42.64	42.66	431900
2005-08-09	42.78	43.32	42.71	43.14	645400
2005-08-10	43.74	43.97	43.40	43.50	796200
2005-08-11	43.57	43.81	43.39	43.74	368700
2005-08-12	43.39	43.70	43.28	43.50	698900
2005-08-15	43.25	43.63	43.19	43.49	676300
2005-08-16	43.03	43.13	42.51	42.52	1199800
2005-08-17	42.28	42.59	42.13	42.49	1148200
2005-08-18	41.95	42.26	41.79	42.06	1046400
2005-08-19	42.39	42.54	42.31	42.47	448900
2005-08-22	42.43	42.68	42.32	42.46	724100
2005-08-23	42.28	42.46	42.13	42.38	537000
2005-08-24	42.18	42.67	42.17	42.21	400900
2005-08-25	42.14	42.29	42.05	42.21	559100
2005-08-26	42.39	42.43	41.79	41.83	619400
2005-08-29	41.80	42.16	41.71	42.12	516700
2005-08-30	42.04	42.11	41.71	42.00	744500
2005-08-31	42.13	42.74	41.88	42.67	963500
2005-09-01	43.10	43.25	42.96	43.12	1139000
2005-09-02	43.19	43.39	43.07	43.11	768000
2005-09-06	43.72	44.06	43.71	44.03	1040300
2005-09-07	44.14	44.35	43.91	44.14	1164200
2005-09-08	43.88	44.02	43.78	43.86	435300
2005-09-09	44.04	44.40	44.04	44.33	868200
2005-09-12	44.42	44.58	44.18	44.33	723500
2005-09-13	43.96	43.99	43.52	43.60	1043200
2005-09-14	43.66	43.75	43.26	43.41	577900
2005-09-15	43.13	43.19	42.87	43.03	570400
2005-09-16	43.73	44.25	43.66	44.22	1037700
2005-09-19	43.31	43.48	43.20	43.34	1010200
2005-09-20	43.32	43.70	42.91	43.04	724100
2005-09-21	42.88	43.00	42.49	42.55	901500
2005-09-22	42.29	42.33	41.96	42.29	1381600
2005-09-23	41.34	42.05	41.30	41.90	1221800
2005-09-26	42.98	43.21	42.83	43.00	1268200
2005-09-27	42.57	42.73	42.28	42.55	1005900
2005-09-28	42.96	43.21	42.80	43.05	763100
2005-09-29	42.98	43.33	42.62	43.28	1258100
2005-09-30	43.15	43.57	43.10	43.33	719500
2005-10-03	43.19	43.23	42.94	43.07	645500
2005-10-04	43.29	43.58	43.01	43.02	528200
2005-10-05	43.05	43.20	42.56	42.65	1389200
2005-10-06	42.78	42.94	42.35	42.48	1237600
2005-10-07	42.79	43.03	42.75	42.95	1252900
2005-10-10	43.04	43.13	42.69	42.95	1343100
2005-10-11	43.09	43.22	42.59	42.67	1856600
2005-10-12	42.65	42.83	42.38	42.38	1242600
2005-10-13	42.23	42.69	42.02	42.67	915200
2005-10-14	42.75	43.31	42.69	43.25	678300
2005-10-17	43.47	43.68	43.43	43.56	791900
2005-10-18	43.19	43.46	43.13	43.26	1188200
2005-10-19	42.64	43.54	42.57	43.54	1925700
2005-10-20	44.28	44.32	43.50	43.58	3497000
2005-10-21	43.96	44.18	43.56	43.62	1450800
2005-10-24	43.52	44.01	43.48	43.98	1210500
2005-10-25	43.80	44.00	43.33	43.52	1054200
2005-10-26	43.35	43.61	43.03	43.08	1120800
2005-10-27	43.08	43.16	42.41	42.41	729200
2005-10-28	42.40	43.22	42.34	42.74	1543500
2005-10-31	42.55	43.09	42.54	42.94	928100
2005-11-01	42.64	42.95	42.53	42.83	742000
2005-11-02	42.65	43.30	42.61	43.30	844500
2005-11-03	43.25	43.45	42.92	43.00	1216800
2005-11-04	43.12	43.24	42.53	42.73	693100
2005-11-07	42.84	42.98	42.50	42.87	819700
2005-11-08	42.63	42.90	42.51	42.74	665500
2005-11-09	42.62	42.97	42.52	42.82	784700
2005-11-10	42.59	42.75	42.08	42.64	1010700
2005-11-11	42.72	42.99	42.70	42.95	1061200
2005-11-14	42.58	42.63	42.46	42.55	711000
2005-11-15	42.42	42.76	42.22	42.31	499800
2005-11-16	42.30	42.30	42.00	42.08	627800
2005-11-17	42.19	42.43	41.86	42.26	1763300
2005-11-18	42.70	42.74	42.35	42.68	556400
2005-11-21	42.93	43.05	42.70	42.87	776000
2005-11-22	42.84	43.40	42.72	43.32	1515000
2005-11-23	43.42	43.64	43.39	43.49	514600
2005-11-25	43.68	43.75	43.59	43.63	184300
2005-11-28	44.73	44.78	44.17	44.32	1026200
2005-11-29	45.21	45.22	44.85	44.93	967500
2005-11-30	45.29	45.41	45.10	45.15	1021800
2005-12-01	45.26	45.51	45.14	45.46	876800
2005-12-02	45.31	45.64	45.22	45.59	573700
2005-12-05	45.73	45.78	45.27	45.55	657500
2005-12-06	45.66	46.08	45.53	45.86	591800
2005-12-07	45.43	45.55	45.06	45.30	603700
2005-12-08	45.52	45.99	45.34	45.58	1055500
2005-12-09	45.65	45.96	45.52	45.90	413100
2005-12-12	46.24	46.39	45.98	46.29	663100
2005-12-13	46.04	46.55	46.03	46.41	716200
2005-12-14	46.26	46.47	46.23	46.41	711900
2005-12-15	46.37	46.51	46.17	46.43	629500
2005-12-16	46.49	46.49	46.12	46.33	427200
2005-12-19	46.31	46.46	45.95	45.97	730100
2005-12-20	45.53	45.55	45.20	45.44	742300
2005-12-21	45.54	45.71	45.45	45.65	602100
2005-12-22	45.56	45.86	45.56	45.86	519800
2005-12-23	45.65	45.79	45.52	45.65	435400
2005-12-27	45.77	45.88	45.43	45.48	288600
2005-12-28	46.14	46.19	45.66	45.77	431000
2005-12-29	45.89	45.93	45.50	45.54	669700
2005-12-30	45.15	45.26	44.92	45.07	700100
2006-01-03	45.61	46.19	45.41	45.95	3219900
2006-01-04	46.46	46.82	46.30	46.82	1064700
2006-01-05	47.92	48.04	47.77	47.94	1505300
2006-01-06	48.62	48.94	48.31	48.84	1882300
2006-01-09	48.82	48.85	48.45	48.81	1124100
2006-01-10	47.93	48.95	47.16	47.37	3132200
2006-01-11	46.26	46.79	46.16	46.64	1890300
2006-01-12	46.07	46.27	45.87	45.99	1048900
2006-01-13	45.91	46.42	45.91	46.38	637000
2006-01-17	45.89	46.04	45.68	45.95	1291700
2006-01-18	45.26	45.49	45.13	45.39	2079500
2006-01-19	44.88	45.37	44.82	45.11	1404600
2006-01-20	44.74	44.79	43.95	44.00	1734200
2006-01-23	45.14	45.16	44.70	44.77	1206400
2006-01-24	45.04	45.52	44.95	45.45	849500
2006-01-25	49.14	49.99	49.13	49.70	5341900
2006-01-26	50.42	50.74	50.29	50.53	2173400
2006-01-27	50.29	50.58	50.18	50.40	2152700
2006-01-30	50.48	50.84	50.44	50.71	1169200
2006-01-31	51.10	51.52	50.95	51.37	1205300
2006-02-01	51.08	52.26	51.08	52.22	1398700
2006-02-02	51.80	52.05	51.02	51.15	892500
2006-02-03	50.02	50.70	50.00	50.38	875100
2006-02-06	50.21	50.32	50.03	50.15	641100
2006-02-07	49.94	50.33	49.62	49.63	547700
2006-02-08	49.77	50.29	49.67	50.14	472800
2006-02-09	50.49	50.59	50.13	50.23	447000
2006-02-10	50.43	50.61	49.85	50.08	533200
2006-02-13	49.29	49.57	49.12	49.25	813700
2006-02-14	49.30	50.01	49.18	49.96	630100
2006-02-15	50.45	50.81	50.05	50.31	458700
2006-02-16	50.56	50.78	50.34	50.75	784800
2006-02-17	50.75	50.92	50.57	50.81	450500
2006-02-21	50.88	50.99	50.54	50.56	628000
2006-02-22	50.96	51.51	50.96	51.40	700500
2006-02-23	51.96	52.01	51.73	51.88	881700
2006-02-24	51.59	52.00	51.55	51.94	593500
2006-02-27	51.79	52.14	51.71	52.08	613100
2006-02-28	51.47	51.59	50.80	51.10	810800
2006-03-01	51.42	51.91	51.41	51.87	673200
2006-03-02	51.48	51.67	50.95	51.66	920400
2006-03-03	51.38	52.19	51.29	52.10	1706700
2006-03-06	52.31	52.34	51.65	51.80	1236800
2006-03-07	51.24	51.48	51.01	51.34	1170000
2006-03-08	50.69	51.11	50.57	50.91	693900
2006-03-09	51.35	51.72	51.26	51.28	496900
2006-03-10	51.28	51.83	51.16	51.83	647700
2006-03-13	51.67	51.87	51.62	51.68	723400
2006-03-14	51.68	52.47	51.62	52.34	406500
2006-03-15	52.50	53.00	52.35	52.98	710200
2006-03-16	53.01	53.35	52.79	52.99	777200
2006-03-17	52.98	53.38	52.70	53.38	470300
2006-03-20	53.07	53.49	52.93	53.43	1020200
2006-03-21	52.95	53.00	52.37	52.39	1344100
2006-03-22	52.34	52.93	52.22	52.82	577400
2006-03-23	52.67	52.84	52.10	52.34	472600
2006-03-24	51.90	52.33	51.81	52.21	494000
2006-03-27	51.51	51.75	51.21	51.50	1062500
2006-03-28	51.79	52.12	51.34	51.46	893700
2006-03-29	51.87	52.45	51.73	52.26	693100
2006-03-30	53.58	54.22	53.40	53.92	1126000
2006-03-31	54.33	54.45	54.01	54.32	1061600
2006-04-03	54.19	54.86	54.12	54.58	892700
2006-04-04	54.72	55.34	54.71	55.24	1174600
2006-04-05	54.65	54.72	54.34	54.53	1124300
2006-04-06	56.53	57.00	56.03	57.00	2297700
2006-04-07	57.66	57.71	55.79	55.84	3012400
2006-04-10	56.85	56.87	56.33	56.54	1201400
2006-04-11	56.43	56.48	55.30	55.84	1478800
2006-04-12	55.66	55.86	55.15	55.62	730100
2006-04-13	55.00	55.46	54.95	55.20	493300
2006-04-17	55.36	55.84	55.36	55.43	748300
2006-04-18	55.34	55.80	55.11	55.80	1508700
2006-04-19	56.53	56.92	56.32	56.87	1464100
2006-04-20	55.64	55.85	55.48	55.81	2053600
2006-04-21	55.12	55.23	54.88	54.92	1093200
2006-04-24	54.77	55.01	54.48	55.01	1030400
2006-04-25	54.81	55.15	54.57	54.90	1195600
2006-04-26	55.48	55.70	55.20	55.43	732400
2006-04-27	54.69	55.71	54.58	55.39	1058100
2006-04-28	54.78	54.90	54.55	54.63	798600
2006-05-01	54.56	55.29	54.56	54.90	1178500
2006-05-02	55.24	55.45	54.95	55.15	807200
2006-05-03	54.65	54.67	54.19	54.53	1153900
2006-05-04	55.30	56.03	55.27	55.87	1020600
2006-05-05	55.90	56.21	55.66	56.21	569900
2006-05-08	56.00	56.33	55.76	56.07	909700
2006-05-09	55.45	55.72	55.21	55.45	631400
2006-05-10	55.52	55.75	54.95	55.20	966400
2006-05-11	55.28	55.29	54.23	54.27	893200
2006-05-12	54.28	54.55	53.34	53.62	1747800
2006-05-15	53.42	54.04	53.08	53.59	1888900
2006-05-16	54.10	54.19	53.52	53.68	1504600
2006-05-17	53.01	53.36	51.00	52.00	2094300
2006-05-18	52.39	52.70	51.78	51.78	1452100
2006-05-19	52.71	52.89	52.00	52.89	1824600
2006-05-22	52.58	52.99	51.83	52.56	2270100
2006-05-23	53.94	54.24	53.36	53.40	1797300
2006-05-24	53.17	53.33	51.69	52.23	2937800
2006-05-25	53.55	53.75	53.04	53.71	1609900
2006-05-26	53.81	53.90	53.25	53.70	918700
2006-05-30	53.10	53.23	52.42	52.48	1219500
2006-05-31	52.52	52.74	52.05	52.63	1037200
2006-06-01	52.51	53.63	52.49	53.58	1092700
2006-06-02	54.25	54.30	53.11	53.54	966800
2006-06-05	53.22	53.22	51.98	52.00	1274700
2006-06-06	51.50	51.56	50.77	51.29	1988500
2006-06-07	50.85	51.54	50.39	50.70	1410600
2006-06-08	49.65	49.93	48.83	49.68	2491600
2006-06-09	49.66	49.89	48.85	49.07	2307100
2006-06-12	49.69	49.75	48.80	48.85	1800200
2006-06-13	49.50	49.78	48.46	48.58	1790800
2006-06-14	49.00	49.35	48.18	48.67	1029800
2006-06-15	49.71	50.70	49.70	50.47	2241300
2006-06-16	51.20	51.31	50.41	51.07	2338400
2006-06-19	51.83	51.87	50.87	51.10	1875900
2006-06-20	51.05	51.50	50.70	51.10	852400
2006-06-21	51.17	51.98	51.10	51.72	1902900
2006-06-22	51.54	51.66	51.03	51.30	992800
2006-06-23	51.22	51.72	51.15	51.34	716900
2006-06-26	51.12	51.64	50.97	51.64	777600
2006-06-27	51.45	51.45	50.23	50.24	1266800
2006-06-28	50.50	50.56	50.02	50.41	1219800
2006-06-29	50.62	52.35	50.62	52.33	1149800
2006-06-30	52.63	52.84	52.29	52.52	540000
2006-07-03	52.71	53.12	52.57	53.10	553800
2006-07-05	52.29	52.47	51.76	52.06	797000
2006-07-06	53.37	53.49	52.96	53.42	1746900
2006-07-07	52.67	53.30	52.48	52.56	2080600
2006-07-10	52.58	52.79	51.96	52.22	1500300
2006-07-11	51.81	52.36	51.34	52.25	1592400
2006-07-12	51.67	51.76	50.14	50.34	2700300
2006-07-13	47.03	47.44	46.12	46.83	17809900
2006-07-14	47.68	47.74	46.78	46.88	4439200
2006-07-17	47.09	47.22	45.98	46.10	2750800
2006-07-18	46.82	46.82	44.89	45.26	5409700
2006-07-19	45.20	46.56	45.13	46.15	3878600
2006-07-20	47.28	47.30	44.62	44.76	5772900
2006-07-21	44.10	44.15	43.30	43.57	4638900
2006-07-24	44.33	45.23	44.21	44.88	2694300
2006-07-25	45.04	45.18	44.40	44.73	3056200
2006-07-26	44.54	44.69	44.07	44.31	4522300
2006-07-27	45.55	45.59	44.41	44.75	3094400
2006-07-28	45.35	45.80	45.14	45.66	1068500
2006-07-31	45.68	45.95	45.51	45.63	1387900
2006-08-01	45.35	45.41	44.89	45.33	1101500
2006-08-02	45.40	45.70	45.40	45.47	1187700
2006-08-03	44.68	45.30	44.53	45.07	1676100
2006-08-04	45.88	46.07	45.04	45.44	2317300
2006-08-07	45.05	45.10	44.55	44.96	1366800
2006-08-08	44.19	44.68	43.99	44.24	1889600
2006-08-09	44.79	45.19	44.46	44.48	1772900
2006-08-10	43.87	44.66	43.87	44.48	2070900
2006-08-11	43.99	44.38	43.84	44.08	1436300
2006-08-14	44.18	44.48	43.89	43.92	1034600
2006-08-15	45.63	46.31	45.25	46.21	2827500
2006-08-16	47.75	48.00	47.31	47.90	3734000
2006-08-17	47.88	48.05	47.36	47.73	1651400
2006-08-18	47.74	47.75	46.79	47.56	1310000
2006-08-21	46.96	47.00	46.66	46.74	1217800
2006-08-22	46.99	47.35	46.73	47.10	987100
2006-08-23	46.88	47.16	46.48	46.58	1234200
2006-08-24	47.03	47.16	46.42	46.54	1355000
2006-08-25	46.37	46.62	46.26	46.48	607900
2006-08-28	46.98	47.49	46.88	47.40	1396200
2006-08-29	47.72	47.77	47.00	47.72	1224200
2006-08-30	48.07	48.32	47.95	48.26	925300
2006-08-31	48.15	48.15	47.54	47.74	1426100
2006-09-01	47.73	47.75	47.33	47.61	1155000
2006-09-05	47.90	48.25	47.79	48.16	1191400
2006-09-06	47.24	47.29	46.79	46.85	1686600
2006-09-07	46.32	46.66	45.94	46.26	1028100
2006-09-08	45.87	47.20	45.72	46.28	868500
2006-09-11	45.95	46.68	45.61	46.41	2111500
2006-09-12	47.42	48.09	47.30	47.91	2413400
2006-09-13	48.25	48.67	48.23	48.46	1722100
2006-09-14	48.35	48.64	48.20	48.62	843100
2006-09-15	48.92	48.96	48.43	48.64	1716200
2006-09-18	48.36	48.90	48.31	48.75	743100
2006-09-19	48.29	48.30	47.50	47.86	1971300
2006-09-20	48.89	49.38	48.81	49.03	2624700
2006-09-21	49.33	49.47	48.87	49.02	1944700
2006-09-22	48.94	48.94	48.26	48.64	1979300
2006-09-25	48.40	48.90	47.82	48.74	1619300
2006-09-26	49.13	49.31	48.92	49.27	1464900
2006-09-27	49.47	49.86	49.32	49.77	1842300
2006-09-28	50.17	50.23	49.81	50.08	3105500
2006-09-29	49.57	49.72	49.35	49.50	1346500
2006-10-02	49.03	49.35	48.86	49.11	2365100
2006-10-03	48.99	49.47	48.72	49.28	2002000
2006-10-04	49.41	51.01	49.35	50.90	2551200
2006-10-05	50.86	51.02	50.56	50.84	2738600
2006-10-06	50.43	51.04	50.34	50.89	2052300
2006-10-09	50.62	51.16	50.56	51.02	840500
2006-10-10	50.83	50.84	50.42	50.59	938100
2006-10-11	50.38	51.02	50.34	50.67	1203900
2006-10-12	50.80	51.19	50.67	51.12	1006100
2006-10-13	51.70	51.84	51.42	51.68	1211100
2006-10-16	51.68	52.11	51.56	52.07	1147300
2006-10-17	51.69	51.70	51.00	51.60	965500
2006-10-18	51.89	51.95	51.23	51.77	2166200
2006-10-19	50.57	50.66	49.99	50.06	4182100
2006-10-20	49.40	49.53	49.16	49.49	2073700
2006-10-23	49.15	50.09	49.15	49.80	2503300
2006-10-24	49.80	50.00	49.65	49.80	1011500
2006-10-25	49.62	50.03	49.47	49.98	1728900
2006-10-26	50.00	50.18	49.84	50.05	2339200
2006-10-27	49.58	49.66	49.29	49.48	2145100
2006-10-30	49.30	49.64	49.09	49.46	804400
2006-10-31	49.98	49.98	49.43	49.64	870900
2006-11-01	50.06	50.06	49.07	49.21	938600
2006-11-02	49.03	49.16	48.79	49.10	839800
2006-11-03	49.10	49.23	48.74	49.04	852800
2006-11-06	49.25	49.79	49.24	49.63	957200
2006-11-07	50.83	51.18	50.72	50.85	1168400
2006-11-08	50.86	51.12	50.33	50.98	1437900
2006-11-09	50.75	51.12	50.68	50.85	1960000
2006-11-10	50.64	50.76	50.38	50.60	1484100
2006-11-13	50.43	50.84	50.27	50.76	956500
2006-11-14	51.28	51.38	50.61	51.38	783900
2006-11-15	51.38	51.63	51.17	51.40	756000
2006-11-16	51.75	51.88	51.29	51.77	1398400
2006-11-17	51.23	51.82	51.03	51.75	780700
2006-11-20	51.42	51.83	51.39	51.74	957800
2006-11-21	52.12	52.37	52.08	52.30	1380600
2006-11-22	52.45	52.87	52.45	52.75	1053900
2006-11-24	52.26	52.73	52.20	52.50	425200
2006-11-27	51.93	52.15	51.46	51.55	1737900
2006-11-28	51.07	51.52	51.03	51.52	755700
2006-11-29	51.53	51.75	51.39	51.67	728000
2006-11-30	52.27	52.47	52.00	52.22	1428300
2006-12-01	51.74	51.94	50.82	51.40	1264100
2006-12-04	50.96	51.94	50.94	51.73	1032200
2006-12-05	52.35	52.52	52.13	52.23	971700
2006-12-06	51.66	51.84	51.43	51.64	1146500
2006-12-07	52.10	52.40	51.50	51.51	1208700
2006-12-08	51.41	51.92	51.29	51.38	1155600
2006-12-11	51.38	51.76	51.32	51.64	764300
2006-12-12	51.64	51.91	51.38	51.73	1362800
2006-12-13	51.88	52.07	51.74	51.99	550900
2006-12-14	51.42	51.60	51.18	51.41	1662800
2006-12-15	51.70	51.98	51.58	51.63	905400
2006-12-18	52.36	52.40	51.77	51.88	693000
2006-12-19	51.76	52.34	51.65	52.22	1000400
2006-12-20	52.23	52.34	51.87	51.87	639800
2006-12-21	50.87	53.15	52.55	52.62	1430700
2006-12-22	52.82	52.82	51.94	52.17	847600
2006-12-26	52.20	52.47	52.12	52.41	411600
2006-12-27	52.68	52.92	52.67	52.82	466000
2006-12-28	53.14	53.24	52.74	53.12	943700
2006-12-29	53.01	53.38	52.90	53.10	576300
2007-01-03	53.70	53.93	52.90	53.20	1355500
2007-01-04	53.05	53.74	52.91	53.61	1704100
2007-01-05	53.66	53.68	52.83	53.37	2574000
2007-01-08	54.47	55.96	54.37	55.71	4099900
2007-01-09	54.49	54.80	54.17	54.61	3846700
2007-01-10	53.93	54.20	53.62	54.13	1405600
2007-01-11	54.19	54.75	48.45	48.50	11608600
2007-01-12	50.18	50.47	49.63	50.02	10466500
2007-01-16	50.46	50.52	50.06	50.28	3293200
2007-01-17	49.70	50.02	49.64	49.92	2066800
2007-01-18	49.57	49.60	48.45	48.97	3928100
2007-01-19	48.54	49.16	48.54	49.04	1807900
2007-01-22	49.44	49.54	48.51	48.79	2788500
2007-01-23	50.12	50.22	49.72	50.02	3410500
2007-01-24	47.75	48.70	46.00	46.41	10771100
2007-01-25	47.14	47.16	46.21	46.39	5097900
2007-01-26	46.54	46.54	45.91	46.20	2623100
2007-01-29	46.50	46.82	46.39	46.63	2870900
2007-01-30	46.97	46.97	46.46	46.68	2180900
2007-01-31	46.08	46.51	45.91	46.34	2600600
2007-02-01	46.70	47.00	46.46	46.76	2030200
2007-02-02	45.94	46.25	45.83	46.13	1713600
2007-02-05	46.03	46.09	45.55	45.76	1767700
2007-02-06	45.56	45.83	45.44	45.78	1029900
2007-02-07	45.43	46.31	45.30	46.02	2400600
2007-02-08	46.30	46.57	46.16	46.43	1265000
2007-02-09	47.00	47.15	46.15	46.30	1829700
2007-02-12	46.58	46.58	46.16	46.33	1150980
2007-02-13	46.81	46.97	46.59	46.97	1381898
2007-02-14	47.41	47.85	47.38	47.63	1514815
2007-02-15	47.42	47.49	47.13	47.32	1419900
2007-02-16	47.00	47.13	46.93	47.11	848300
2007-02-20	46.57	46.90	46.42	46.85	1086000
2007-02-21	46.32	46.49	46.16	46.49	1320200
2007-02-22	46.13	46.31	45.93	46.27	1415700
2007-02-23	45.73	45.98	45.33	45.88	1257800
2007-02-26	46.12	46.41	45.94	46.28	1475873
2007-02-27	45.85	46.26	44.95	45.16	5056300
2007-02-28	46.21	46.40	45.70	46.02	3073100
2007-03-01	45.09	48.95	44.70	47.52	8816615
2007-03-02	47.06	47.08	46.04	46.22	2819600
2007-03-05	45.59	46.15	45.41	45.50	1886600
2007-03-06	45.88	46.42	45.70	46.24	1410700
2007-03-07	45.88	46.11	45.73	45.82	1316700
2007-03-08	46.29	46.52	46.02	46.12	1286100
2007-03-09	45.93	46.25	45.77	46.03	1393800
2007-03-12	45.85	46.43	45.82	46.35	1181900
2007-03-13	45.92	46.04	44.82	45.00	1681000
2007-03-14	44.86	45.35	44.53	45.28	2944400
2007-03-15	45.27	45.44	44.99	45.19	1276700
2007-03-16	45.22	45.54	45.03	45.34	1092100
2007-03-19	45.31	45.37	44.86	45.22	1192600
2007-03-20	44.44	45.19	44.36	45.01	3439800
2007-03-21	45.85	46.59	45.25	46.36	2868500
2007-03-22	46.57	46.70	45.87	46.28	1887600
2007-03-23	45.59	45.79	45.30	45.57	1546900
2007-03-26	45.47	45.77	45.07	45.67	815600
2007-03-27	45.16	45.40	45.11	45.24	1349000
2007-03-28	44.66	45.11	44.33	44.45	2686800
2007-03-29	44.49	44.72	44.17	44.63	1597000
2007-03-30	44.47	44.78	44.31	44.65	1170200
2007-04-02	45.00	45.17	44.72	45.08	1286600
2007-04-03	45.30	45.86	45.30	45.57	1810100
2007-04-04	46.35	46.44	46.15	46.30	2287000
2007-04-05	46.72	46.82	46.54	46.72	1093000
2007-04-09	46.62	46.90	46.34	46.36	698000
2007-04-10	46.40	46.74	46.25	46.71	1522000
2007-04-11	46.21	46.28	45.65	45.79	2381700
2007-04-12	46.50	46.69	46.16	46.57	3310600
2007-04-13	48.36	48.40	47.67	48.01	3358000
2007-04-16	48.76	49.19	48.70	49.16	2049800
2007-04-17	49.32	49.41	49.03	49.40	1592300
2007-04-18	49.07	49.51	48.80	49.35	1393398
2007-04-19	48.50	49.37	48.46	49.18	2267300
2007-04-20	50.44	50.60	50.08	50.39	4211550
2007-04-23	49.83	50.28	49.52	49.67	1593800
2007-04-24	49.61	49.67	48.87	49.45	2656800
2007-04-25	49.54	49.93	49.47	49.87	1268100
2007-04-26	49.15	49.27	48.76	48.95	1084779
2007-04-27	48.50	48.84	48.15	48.61	1113100
2007-04-30	48.51	48.69	47.98	48.00	1328000
2007-05-01	48.13	48.29	47.73	48.13	698430
2007-05-02	48.00	48.23	47.78	48.01	1046600
2007-05-03	47.55	47.64	47.29	47.64	1487200
2007-05-04	48.28	48.42	47.78	47.93	848600
2007-05-07	48.32	48.38	48.04	48.16	784800
2007-05-08	46.94	47.33	46.44	47.11	1131806
2007-05-09	46.32	48.07	46.32	47.77	2087621
2007-05-10	46.99	47.22	46.19	46.34	1923650
2007-05-11	46.17	46.80	46.11	46.72	985700
2007-05-14	47.33	47.37	46.71	46.97	822300
2007-05-15	46.44	47.02	46.32	46.46	1087500
2007-05-16	46.33	46.57	45.96	46.56	1244300
2007-05-17	45.88	46.14	45.81	45.97	932355
2007-05-18	45.89	46.61	45.78	46.29	1350095
2007-05-21	46.07	46.27	45.95	46.12	1749900
2007-05-22	47.21	47.49	46.95	47.21	2904800
2007-05-23	48.24	48.30	47.70	47.77	1464206
2007-05-24	47.65	48.17	46.95	47.09	2059400
2007-05-25	47.42	47.62	47.20	47.45	1585900
2007-05-29	47.75	47.89	47.23	47.33	580990
2007-05-30	46.72	47.45	46.72	47.36	1193608
2007-05-31	47.65	48.09	47.63	47.74	1681900
2007-06-01	49.04	49.19	48.56	49.05	2765370
2007-06-04	49.12	49.57	49.12	49.37	1543000
2007-06-05	49.44	49.53	48.69	49.08	2441700
2007-06-06	49.63	49.70	48.70	48.84	2371300
2007-06-07	48.26	48.65	47.75	47.85	1844500
2007-06-08	48.74	48.96	48.26	48.91	1546000
2007-06-11	48.82	49.30	48.55	49.04	902200
2007-06-12	48.27	48.69	48.00	48.12	2329200
2007-06-13	48.06	48.55	47.96	48.53	1045200
2007-06-14	48.46	48.86	48.44	48.78	823400
2007-06-15	48.67	49.19	48.61	48.83	1023900
2007-06-18	50.24	50.24	49.85	50.00	1797900
2007-06-19	50.60	51.11	50.53	51.02	2399500
2007-06-20	51.31	51.40	50.40	50.50	1221060
2007-06-21	50.70	51.15	50.56	51.05	1818300
2007-06-22	50.98	51.13	50.20	50.50	971100
2007-06-25	50.51	51.06	50.14	50.17	1263400
2007-06-26	50.64	50.82	50.25	50.44	2488400
2007-06-27	50.75	51.35	50.61	51.35	1628308
2007-06-28	51.46	51.57	50.84	51.01	1660700
2007-06-29	51.24	51.49	50.69	51.07	1328234
2007-07-02	51.60	51.94	51.42	51.78	1254100
2007-07-03	50.79	51.08	50.45	50.98	1941700
2007-07-05	50.71	50.84	50.21	50.63	1512664
2007-07-06	50.45	50.69	50.14	50.54	811200
2007-07-09	50.33	50.57	50.19	50.19	942700
2007-07-10	50.39	50.54	49.77	49.85	1904509
2007-07-11	50.12	50.46	50.12	50.45	2094800
2007-07-12	51.27	52.40	51.08	52.35	2171300
2007-07-13	52.35	52.48	51.95	52.14	1599689
2007-07-16	52.48	52.79	52.35	52.44	1683900
2007-07-17	52.26	53.14	52.20	52.79	2734230
2007-07-18	52.01	52.23	51.50	51.95	3537000
2007-07-19	55.52	56.20	55.24	55.54	10297200
2007-07-20	55.20	55.54	55.09	55.22	2237535
2007-07-23	56.66	57.28	56.49	57.20	2556100
2007-07-24	56.18	56.53	55.08	55.24	2513290
2007-07-25	55.90	55.97	55.00	55.66	2290400
2007-07-26	54.08	54.85	52.96	53.69	2568938
2007-07-27	53.93	54.14	52.87	52.87	2681000
2007-07-30	54.23	55.13	53.95	54.83	1928600
2007-07-31	54.76	54.99	53.72	53.92	2164800
2007-08-01	53.95	54.55	53.16	54.40	2051735
2007-08-02	54.60	55.10	54.33	55.05	1948800
2007-08-03	54.54	54.69	53.68	53.69	1837182
2007-08-06	54.51	55.42	54.22	55.28	2692801
2007-08-07	54.24	55.19	53.98	54.76	1866100
2007-08-08	55.20	55.50	54.68	55.09	1672200
2007-08-09	54.62	55.38	54.26	54.51	3251079
2007-08-10	54.58	55.09	53.95	54.73	3029000
2007-08-13	53.47	53.74	53.07	53.15	2478000
2007-08-14	53.12	53.32	52.52	52.52	1707815
2007-08-15	51.96	53.30	51.78	51.99	3037493
2007-08-16	50.97	51.81	49.99	51.60	4151481
2007-08-17	52.16	52.64	51.67	52.47	3303578
2007-08-20	52.24	52.63	51.73	52.21	1563500
2007-08-21	52.22	52.57	52.05	52.16	696800
2007-08-22	52.39	52.62	51.92	52.49	1060700
2007-08-23	52.96	53.02	52.06	52.28	1925600
2007-08-24	52.67	53.60	52.61	53.54	1558000
2007-08-27	52.70	53.00	52.37	52.59	1637100
2007-08-28	52.56	52.64	51.49	51.58	1353700
2007-08-29	52.41	53.28	52.10	53.21	1259300
2007-08-30	52.59	53.35	52.53	52.77	1005400
2007-08-31	54.01	54.32	53.67	54.07	1274400
2007-09-04	53.47	54.33	53.42	54.08	1028600
2007-09-05	54.09	54.18	53.52	53.80	1341900
2007-09-06	54.95	55.69	54.44	55.55	2617900
2007-09-07	55.69	56.21	55.10	55.36	3129800
2007-09-10	55.65	56.07	55.03	55.71	1523100
2007-09-11	56.05	56.59	55.92	56.36	1016500
2007-09-12	56.72	57.13	56.63	56.73	1290200
2007-09-13	57.60	57.86	57.31	57.62	1930300
2007-09-14	57.23	57.62	57.11	57.49	1030100
2007-09-17	57.12	57.55	56.98	57.13	886200
2007-09-18	57.08	58.76	56.77	58.59	1754000
2007-09-19	58.30	58.48	57.70	57.90	2749200
2007-09-20	58.52	58.78	57.90	58.03	2499600
2007-09-21	58.95	59.05	58.56	58.64	1312000
2007-09-24	58.41	58.73	58.12	58.25	816200
2007-09-25	58.05	58.42	57.91	58.42	1668824
2007-09-26	57.84	58.21	57.77	58.10	1173000
2007-09-27	57.38	57.87	57.27	57.78	991300
2007-09-28	58.32	58.67	57.75	58.67	1196100
2007-10-01	58.43	59.86	58.26	59.86	2131000
2007-10-02	58.85	59.19	58.71	58.71	2546000
2007-10-03	59.01	59.05	58.52	58.63	1389200
2007-10-04	58.01	58.18	57.56	57.89	1807800
2007-10-05	58.75	59.57	58.63	59.23	2770600
2007-10-08	55.87	56.44	55.80	56.36	5108338
2007-10-09	56.26	57.08	56.02	56.80	1890600
2007-10-10	56.30	56.47	55.85	56.22	1786000
2007-10-11	55.91	55.91	54.72	54.81	1910800
2007-10-12	56.04	56.25	55.64	55.85	1890700
2007-10-15	55.64	55.79	55.18	55.31	1711300
2007-10-16	55.05	55.30	54.64	54.79	1156800
2007-10-17	56.32	56.47	55.31	56.30	2952800
2007-10-18	54.76	54.94	54.32	54.68	3076500
2007-10-19	54.26	54.40	53.48	53.56	2445300
2007-10-22	53.06	53.87	53.02	53.63	1902000
2007-10-23	53.82	54.04	53.17	53.89	1768300
2007-10-24	52.72	53.68	52.47	53.49	2151900
2007-10-25	53.29	53.51	52.93	53.36	1774200
2007-10-26	53.27	53.81	53.22	53.70	1076000
2007-10-29	53.66	54.60	53.61	54.42	1449400
2007-10-30	53.93	54.18	53.82	53.84	864600
2007-10-31	53.51	54.50	53.39	54.28	1223300
2007-11-01	53.08	53.58	52.70	52.80	1794900
2007-11-02	52.87	53.45	52.58	53.25	1011900
2007-11-05	52.48	52.91	52.28	52.71	1192693
2007-11-06	53.39	53.59	53.02	53.53	993316
2007-11-07	54.18	54.31	53.17	53.17	1494304
2007-11-08	53.08	53.39	51.35	52.41	3473865
2007-11-09	52.46	52.46	51.45	51.55	1991138
2007-11-12	50.86	51.15	49.94	50.13	2277300
2007-11-13	50.97	51.42	50.57	51.32	1382720
2007-11-14	51.90	52.13	51.12	51.20	1193478
2007-11-15	50.80	51.07	50.21	50.64	1699926
2007-11-16	51.44	51.59	50.67	51.24	1736500
2007-11-19	51.26	51.60	50.47	50.74	1825825
2007-11-20	52.12	52.25	51.00	51.60	2436872
2007-11-21	51.67	51.90	51.23	51.48	1231968
2007-11-23	51.13	51.69	51.01	51.60	748996
2007-11-26	51.84	51.93	50.56	50.58	1357000
2007-11-27	50.75	51.01	50.44	50.89	2646140
2007-11-28	50.47	51.69	50.46	51.47	3113713
2007-11-29	51.50	51.74	51.35	51.35	1797726
2007-11-30	51.72	51.87	50.87	51.22	1185660
2007-12-03	52.32	52.44	51.74	51.82	2147288
2007-12-04	52.35	52.43	51.61	51.94	2290450
2007-12-05	52.39	52.47	51.97	52.01	1649704
2007-12-06	51.92	52.58	51.78	52.53	1558221
2007-12-07	52.59	52.60	52.08	52.35	1308330
2007-12-10	52.64	53.09	52.64	52.92	799725
2007-12-11	53.72	53.90	52.39	52.67	1625210
2007-12-12	53.23	53.47	52.25	52.70	3170796
2007-12-13	52.85	52.98	52.03	52.59	1440892
2007-12-14	51.53	51.85	51.00	51.13	1313900
2007-12-17	50.66	50.76	49.88	50.05	1984700
2007-12-18	51.14	51.43	50.37	51.05	1841893
2007-12-19	51.24	51.28	50.63	50.82	1367415
2007-12-20	51.25	51.44	50.81	51.30	1399550
2007-12-21	51.52	51.73	51.15	51.42	1282660
2007-12-24	51.43	52.00	51.40	51.94	190400
2007-12-26	51.36	52.24	51.36	51.95	267380
2007-12-27	52.18	52.21	51.25	51.45	972908
2007-12-28	51.85	52.00	51.54	51.67	298204
2007-12-31	51.40	51.49	50.75	51.05	947310
2008-01-02	51.79	51.93	50.36	50.73	3204034
2008-01-03	50.47	50.93	50.31	50.59	1761393
2008-01-04	50.12	50.57	49.35	49.52	3765448
2008-01-07	48.35	48.58	47.82	48.25	3728692
2008-01-08	48.19	48.95	47.75	47.78	4145891
2008-01-09	47.90	48.16	47.26	48.10	3729507
2008-01-10	48.12	49.32	47.92	49.01	3508200
2008-01-11	48.24	48.58	47.81	48.01	1994080
2008-01-14	49.65	51.75	48.89	50.03	8266561
2008-01-15	49.49	49.49	48.45	48.85	3520001
2008-01-16	49.57	50.00	48.79	49.50	3971361
2008-01-17	49.67	50.08	48.80	48.88	3859363
2008-01-18	50.07	50.24	48.75	49.10	3085998
2008-01-22	44.40	49.33	44.32	46.50	6104186
2008-01-23	43.30	46.19	43.00	45.92	9467749
2008-01-24	45.44	46.50	45.30	46.26	3503716
2008-01-25	46.82	46.82	45.48	45.77	1799409
2008-01-28	45.96	46.33	45.13	46.20	1416700
2008-01-29	46.45	47.99	46.01	47.58	3840740
2008-01-30	46.89	47.80	46.52	47.09	3776364
2008-01-31	46.25	48.20	46.25	47.71	2535255
2008-02-01	48.33	48.56	47.48	48.15	2230874
2008-02-04	48.09	48.24	47.71	47.90	1703150
2008-02-05	46.64	47.15	46.23	46.35	3232400
2008-02-06	47.59	47.71	46.73	46.80	3204255
2008-02-07	46.29	47.33	46.20	46.89	3061400
2008-02-08	47.08	47.67	46.89	47.40	2046047
2008-02-11	47.71	48.29	47.33	47.97	1625320
2008-02-12	48.70	49.00	47.99	48.25	2958999
2008-02-13	48.39	49.15	48.23	48.93	2333373
2008-02-14	48.91	49.05	48.21	48.37	1856200
2008-02-15	47.96	48.07	47.38	47.81	1828390
2008-02-19	49.01	49.15	48.19	48.28	2139056
2008-02-20	47.98	48.72	47.78	48.52	1494300
2008-02-21	49.32	49.32	48.36	48.46	1732900
2008-02-22	48.46	48.47	47.30	48.05	3055063
2008-02-25	47.53	48.15	47.28	47.97	1700200
2008-02-26	48.05	49.18	47.89	49.00	2026300
2008-02-27	48.73	49.40	48.60	49.23	1745200
2008-02-28	49.23	49.58	48.80	49.44	1645400
2008-02-29	48.42	48.45	47.25	47.41	1808700
2008-03-03	47.94	48.32	47.55	48.07	2518028
2008-03-04	47.58	48.08	47.21	47.87	2901508
2008-03-05	47.85	48.55	47.67	48.13	2105733
2008-03-06	48.38	48.55	47.76	47.94	1818811
2008-03-07	48.61	49.04	47.93	48.35	2134886
2008-03-10	49.29	49.47	48.52	48.71	2845988
2008-03-11	49.46	49.99	48.82	49.96	2275173
2008-03-12	49.19	49.64	49.00	49.05	2180738
2008-03-13	49.11	50.50	48.76	50.20	3327094
2008-03-14	49.76	49.89	48.00	48.80	2726699
2008-03-17	48.26	49.41	47.92	49.06	3594742
2008-03-18	49.21	50.06	49.12	49.96	4052932
2008-03-19	49.52	49.98	48.20	48.23	2396406
2008-03-20	48.58	49.35	48.21	49.30	2926067
2008-03-24	49.69	51.17	49.30	50.71	2276634
2008-03-25	50.95	51.60	50.72	51.42	2326100
2008-03-26	51.63	52.08	51.01	51.93	2909468
2008-03-27	49.50	49.58	48.61	48.80	5012089
2008-03-28	49.98	50.07	48.83	49.12	4266293
2008-03-31	49.51	49.80	49.30	49.57	2149584
2008-04-01	48.78	49.91	48.72	49.65	3656563
2008-04-02	49.31	49.79	49.08	49.33	2823998
2008-04-03	49.08	53.00	49.07	52.04	9809226
2008-04-04	52.23	52.58	51.78	52.43	8971167
2008-04-07	52.91	53.36	52.48	52.92	5399644
2008-04-08	52.45	52.76	52.35	52.63	2272668
2008-04-09	53.14	53.14	52.35	52.81	6354346
2008-04-10	52.75	53.00	52.39	52.80	2540328
2008-04-11	52.50	52.58	50.72	50.95	9693830
2008-04-14	51.13	51.18	50.18	50.43	5440785
2008-04-15	50.65	51.13	50.19	51.08	3650549
2008-04-16	51.48	52.09	51.22	52.05	2641964
2008-04-17	51.25	51.34	50.85	51.12	3967771
2008-04-18	51.76	51.99	51.44	51.95	1747605
2008-04-21	51.72	52.00	51.38	51.82	1575743
2008-04-22	51.29	51.51	50.88	51.07	2406360
2008-04-23	50.97	52.04	50.90	51.65	1686538
2008-04-24	50.64	52.17	50.90	51.71	2750127
2008-04-25	51.53	52.01	51.24	51.85	1937766
2008-04-28	51.14	51.47	50.91	51.20	2554531
2008-04-29	51.19	53.50	51.08	52.45	5114755
2008-04-30	49.51	52.22	49.73	50.23	10614374
2008-05-01	50.46	50.88	50.00	50.71	1790179
2008-05-02	50.54	50.67	49.70	50.01	2894329
2008-05-05	50.25	50.52	50.06	50.31	1503119
2008-05-06	49.64	50.50	49.55	50.34	2416308
2008-05-07	49.65	50.12	48.68	48.97	3727559
2008-05-08	49.07	49.39	48.93	49.03	1555481
2008-05-09	48.73	48.92	48.43	48.72	1129792
2008-05-12	49.28	50.04	48.97	49.89	2399136
2008-05-13	50.25	50.43	49.99	50.22	2325662
2008-05-14	50.13	50.75	50.10	50.11	2541412
2008-05-15	50.19	50.96	50.13	50.75	2604781
2008-05-16	51.39	51.66	50.96	51.61	2116719
2008-05-19	51.71	52.26	51.70	51.85	3482039
2008-05-20	52.61	52.80	52.13	52.79	3008494
2008-05-21	52.72	52.92	52.10	52.23	2810273
2008-05-22	52.51	52.88	52.46	52.73	1942885
2008-05-23	53.21	53.21	52.36	52.52	2804904
2008-05-27	52.49	52.80	52.25	52.64	1530139
2008-05-28	54.56	54.95	54.30	54.82	3130593
2008-05-29	54.49	55.51	54.49	55.20	2782851
2008-05-30	54.53	54.84	54.50	54.60	1477673
2008-06-02	54.07	54.18	53.52	53.80	1733904
2008-06-03	54.33	54.60	53.52	53.84	2560755
2008-06-04	54.42	54.42	53.80	54.03	1834496
2008-06-05	54.08	54.39	53.74	54.30	1916910
2008-06-06	53.63	54.05	53.43	53.55	1450691
2008-06-09	53.78	53.84	52.73	53.30	2412032
2008-06-10	53.00	53.66	52.91	53.42	1507572
2008-06-11	53.43	53.52	52.75	52.89	3113408
2008-06-12	52.63	53.04	52.45	52.80	2262413
2008-06-13	52.51	53.38	52.42	53.20	2177513
2008-06-16	52.97	53.41	52.76	53.23	1348262
2008-06-17	53.45	53.53	53.05	53.15	1187429
2008-06-18	52.91	53.00	52.63	52.85	1559632
2008-06-19	52.96	53.05	52.31	52.64	3076437
2008-06-20	52.23	52.28	51.49	51.70	1819211
2008-06-23	51.62	52.04	51.30	51.81	1793609
2008-06-24	51.70	52.31	51.39	51.82	1752061
2008-06-25	52.36	53.21	52.36	53.05	2405402
2008-06-26	52.71	52.95	52.10	52.14	4043422
2008-06-27	52.81	53.49	52.06	52.80	4244288
2008-06-30	52.68	52.83	52.02	52.11	1817575
2008-07-01	51.64	51.92	50.62	51.89	4532535
2008-07-02	51.84	52.35	51.28	51.40	3767367
2008-07-03	51.99	52.05	51.36	52.04	1566977
2008-07-07	52.24	53.45	52.22	52.40	5019035
2008-07-08	52.13	52.37	51.25	52.29	3261733
2008-07-09	52.47	52.56	51.28	51.48	2223288
2008-07-10	51.98	52.22	51.43	52.21	2314204
2008-07-11	51.67	52.00	50.78	51.88	4501282
2008-07-14	51.98	52.16	51.34	51.41	1886547
2008-07-15	51.95	52.35	51.35	51.71	2867490
2008-07-16	53.49	54.21	52.85	54.19	4049354
2008-07-17	54.62	55.59	54.48	55.40	2689919
2008-07-18	55.45	55.57	55.25	55.44	1991738
2008-07-21	56.11	56.11	55.47	55.95	1829620
2008-07-22	55.75	56.29	55.62	55.99	3840831
2008-07-23	55.13	55.54	54.89	55.10	2710654
2008-07-24	54.67	54.73	54.25	54.42	2950862
2008-07-25	53.67	54.16	53.41	54.01	2208729
2008-07-28	53.56	54.14	53.28	53.72	5241515
2008-07-29	57.14	59.42	57.07	58.98	9593866
2008-07-30	58.20	58.46	57.58	58.02	3245936
2008-07-31	58.14	58.36	57.56	57.81	2856548
2008-08-01	58.03	58.18	57.56	57.88	2296941
2008-08-04	57.76	58.10	57.62	57.86	1684557
2008-08-05	57.94	58.57	57.58	58.36	1970197
2008-08-06	57.99	58.83	57.87	58.56	2323268
2008-08-07	58.52	58.62	58.04	58.29	1875560
2008-08-08	56.68	58.04	56.65	57.76	4231791
2008-08-11	57.65	57.96	57.14	57.38	2430067
2008-08-12	57.16	57.52	56.94	57.28	2359121
2008-08-13	56.92	57.51	56.79	57.30	922506
2008-08-14	57.23	57.87	57.18	57.34	1548899
2008-08-15	56.63	56.87	56.41	56.75	2272604
2008-08-18	56.52	56.73	56.05	56.19	1436949
2008-08-19	55.86	56.11	55.52	56.03	1105243
2008-08-20	55.50	56.03	55.32	55.74	1345404
2008-08-21	55.50	56.14	55.43	56.01	1238025
2008-08-22	55.88	56.43	55.79	56.12	2258418
2008-08-25	56.19	56.30	55.47	55.71	1060269
2008-08-26	55.58	56.17	55.38	55.77	1448137
2008-08-27	55.79	56.07	55.68	55.83	1527981
2008-08-28	56.39	56.77	56.29	56.44	1469574
2008-08-29	56.08	56.35	55.79	56.08	729769
2008-09-02	55.94	56.23	55.23	55.33	1443126
2008-09-03	55.65	56.04	55.52	55.93	1560368
2008-09-04	55.33	55.66	54.54	54.90	3402239
2008-09-05	53.85	54.27	53.41	54.20	3184000
2008-09-08	54.49	54.50	53.29	53.88	2090656
2008-09-09	52.68	53.21	52.30	52.30	2823586
2008-09-10	52.77	52.82	52.05	52.19	1500845
2008-09-11	51.11	52.94	50.89	52.86	4258128
2008-09-12	52.70	53.40	52.33	53.19	3029080
2008-09-15	53.86	54.50	53.07	54.02	5223685
2008-09-16	55.17	56.54	55.09	56.39	8463067
2008-09-17	55.28	55.66	54.01	54.67	4002776
2008-09-18	54.94	56.45	54.12	56.18	4605985
2008-09-19	57.45	59.19	50.75	58.13	4580771
2008-09-22	57.81	57.95	56.90	57.38	2028043
2008-09-23	57.41	57.82	56.61	57.11	2495296
2008-09-24	58.35	58.38	56.73	57.17	1803464
2008-09-25	58.17	58.37	57.35	57.58	1230360
2008-09-26	57.00	57.50	56.83	57.48	1600710
2008-09-29	56.23	56.54	53.43	54.30	3439551
2008-09-30	52.56	53.58	52.37	53.43	4514565
2008-10-01	51.87	52.85	51.13	51.85	4444374
2008-10-02	50.04	50.15	48.50	48.85	5223703
2008-10-03	46.91	48.26	45.65	45.65	4936224
2008-10-06	43.89	44.25	37.60	39.68	9701632
2008-10-07	37.45	39.31	36.30	36.57	7616749
2008-10-08	37.80	39.07	36.09	36.31	6799352
2008-10-09	36.15	37.05	34.65	34.76	3351037
2008-10-10	32.26	35.50	31.78	33.87	5710857
2008-10-13	36.33	38.90	36.11	38.90	3758786
2008-10-14	39.43	39.72	37.74	38.55	4690266
2008-10-15	36.02	36.23	33.49	33.73	2989577
2008-10-16	35.09	35.97	33.62	35.97	4206944
2008-10-17	36.34	37.25	35.52	35.84	2098788
2008-10-20	37.06	37.63	36.49	37.63	1671522
2008-10-21	34.95	36.50	34.94	35.44	1568248
2008-10-22	34.87	35.14	33.43	34.27	2304404
2008-10-23	33.98	35.27	33.59	35.03	2611164
2008-10-24	30.54	33.39	30.42	32.57	2136244
2008-10-27	30.08	31.19	29.65	30.22	2834893
2008-10-28	30.43	32.16	29.31	32.04	3875616
2008-10-29	33.70	34.95	33.35	33.90	2667332
2008-10-30	35.00	35.18	34.07	35.07	2338352
2008-10-31	34.55	35.83	34.24	35.33	2006336
2008-11-03	35.33	36.40	35.32	35.73	3610185
2008-11-04	37.75	38.54	37.32	38.38	2864356
2008-11-05	38.39	38.87	36.51	36.57	3141396
2008-11-06	36.16	36.39	33.84	34.16	3127904
2008-11-07	35.23	36.26	34.86	35.81	3875834
2008-11-10	37.04	37.12	35.44	36.01	1450511
2008-11-11	35.18	35.24	33.82	34.35	2101735
2008-11-12	34.61	34.78	33.65	33.90	4419117
2008-11-13	33.73	36.49	32.89	36.30	4306450
2008-11-14	35.52	36.59	35.10	35.24	4642169
2008-11-17	34.28	34.71	33.47	33.72	2994123
2008-11-18	33.54	33.82	32.28	33.23	2904020
2008-11-19	33.24	33.68	31.44	31.49	2528027
2008-11-20	30.94	31.78	29.49	29.70	3520852
2008-11-21	31.48	31.48	29.37	31.15	4259145
2008-11-24	32.98	34.75	32.75	34.42	3111558
2008-11-25	36.85	36.85	34.77	35.53	5210977
2008-11-26	34.28	35.92	34.27	35.64	2596744
2008-11-28	33.80	34.25	33.47	34.14	1244702
2008-12-01	33.29	33.34	32.07	32.21	2024507
2008-12-02	32.71	33.32	32.14	33.05	1564544
2008-12-03	31.98	34.46	31.98	34.23	2622771
2008-12-04	33.03	33.91	32.42	32.96	2105010
2008-12-05	32.67	34.24	31.63	33.91	2429304
2008-12-08	34.87	36.06	34.72	35.17	3152933
2008-12-09	34.55	36.29	34.29	35.41	4356824
2008-12-10	35.59	35.59	34.08	34.79	5393729
2008-12-11	33.91	34.29	33.21	33.38	2188455
2008-12-12	32.96	33.97	32.70	33.82	2761969
2008-12-15	34.41	34.48	33.28	33.78	2407760
2008-12-16	34.88	36.46	34.66	36.27	3814839
2008-12-17	34.80	35.49	34.55	34.96	3262197
2008-12-18	35.76	35.80	34.33	34.54	3869882
2008-12-19	35.00	35.14	34.26	34.50	2478237
2008-12-22	34.72	34.73	33.51	33.58	1789221
2008-12-23	34.08	34.30	33.30	33.54	946029
2008-12-24	33.89	34.03	33.44	33.66	487031
2008-12-26	33.55	34.05	33.55	33.83	778077
2008-12-29	34.65	34.66	33.98	34.21	1570028
2008-12-30	35.08	35.80	34.75	35.78	1452628
2008-12-31	35.63	36.55	35.17	36.22	2110668
2009-01-02	35.65	36.72	35.61	36.62	2386052
2009-01-05	35.39	36.04	35.35	35.69	2030276
2009-01-06	35.64	36.59	35.29	36.22	3153266
2009-01-07	36.68	36.84	36.17	36.53	3694477
2009-01-08	36.74	37.66	36.20	37.62	3120319
2009-01-09	37.04	37.35	36.62	36.88	2892248
2009-01-12	36.67	36.77	35.10	35.32	4206881
2009-01-13	35.82	36.65	35.60	36.29	3186361
2009-01-14	34.92	35.23	33.71	34.29	3801624
2009-01-15	34.09	35.00	33.50	34.60	3023411
2009-01-16	36.08	36.23	35.12	35.59	5314417
2009-01-20	33.51	34.16	33.18	33.30	3947371
2009-01-21	34.40	35.15	33.94	35.03	3648361
2009-01-22	34.58	35.53	34.47	35.11	4158511
2009-01-23	33.04	34.27	32.82	33.77	3687937
2009-01-26	33.38	34.68	33.38	34.06	1948367
2009-01-27	34.46	34.88	34.10	34.74	2361452
2009-01-28	36.94	37.04	35.95	36.27	4757581
2009-01-29	36.46	36.50	35.79	35.95	4379258
2009-01-30	36.39	36.44	35.01	35.38	2238362
2009-02-02	35.03	35.75	35.03	35.60	1883064
2009-02-03	35.92	36.76	35.60	36.54	1828990
2009-02-04	36.35	37.24	35.80	36.16	2525308
2009-02-05	37.04	37.81	36.37	37.55	3591474
2009-02-06	37.45	38.48	37.45	38.24	1926439
2009-02-09	38.77	39.04	38.44	38.61	1911831
2009-02-10	37.94	38.25	36.68	36.90	2385057
2009-02-11	37.44	37.60	36.61	37.15	1569209
2009-02-12	36.30	36.91	35.80	36.91	2583541
2009-02-13	36.82	37.28	36.56	37.12	2483314
2009-02-17	35.84	36.06	35.31	35.54	2265857
2009-02-18	35.20	35.49	34.70	35.11	2496989
2009-02-19	34.88	35.10	33.94	34.05	2824361
2009-02-20	32.48	33.81	32.48	33.54	2906093
2009-02-23	34.03	34.04	32.73	32.90	1905827
2009-02-24	33.22	34.46	33.06	34.26	1933996
2009-02-25	33.80	33.88	32.76	33.24	1958772
2009-02-26	33.30	33.42	32.34	32.40	2110590
2009-02-27	31.97	32.81	31.67	32.14	2365183
2009-03-02	32.03	32.37	31.64	31.69	1928410
2009-03-03	32.64	32.84	31.97	32.24	1699920
2009-03-04	32.72	33.43	32.11	33.11	2112561
2009-03-05	32.53	33.04	31.89	32.13	1706599
2009-03-06	32.36	32.51	31.22	31.81	3269277
2009-03-09	31.13	32.59	31.13	31.78	2628211
2009-03-10	33.16	34.30	33.11	33.78	2930895
2009-03-11	33.92	34.34	33.46	33.75	3813264
2009-03-12	33.43	33.82	32.96	33.70	4563958
2009-03-13	33.29	33.73	33.02	33.52	1427570
2009-03-16	34.45	34.62	33.57	33.65	2848143
2009-03-17	33.96	34.72	33.63	34.68	2542089
2009-03-18	34.71	36.74	34.54	36.26	2892560
2009-03-19	37.80	38.04	37.49	37.72	4778290
2009-03-20	37.35	37.52	35.85	36.09	3644989
2009-03-23	36.57	37.53	36.05	37.53	2975746
2009-03-24	37.25	37.56	36.54	36.72	1780535
2009-03-25	37.28	37.89	36.35	37.03	2214697
2009-03-26	36.83	38.12	36.59	37.77	1724761
2009-03-27	35.48	35.91	35.23	35.32	3533376
2009-03-30	34.48	34.75	34.04	34.59	1868915
2009-03-31	35.12	35.96	34.92	35.29	1718471
2009-04-01	34.85	35.97	34.71	35.73	1997411
2009-04-02	36.50	37.57	36.19	36.88	2462484
2009-04-03	36.40	37.43	36.38	37.40	2227102
2009-04-06	36.87	37.22	36.61	37.13	2273539
2009-04-07	36.81	37.07	36.51	36.68	2485570
2009-04-08	37.54	38.33	37.30	37.91	1781135
2009-04-09	38.68	38.83	38.03	38.60	1779665
2009-04-13	38.07	39.27	37.69	39.02	1189709
2009-04-14	38.31	38.95	38.26	38.68	1161118
2009-04-15	38.35	39.20	38.20	39.20	1848350
2009-04-16	38.41	40.00	38.40	39.26	2217695
2009-04-17	38.45	38.91	38.14	38.55	1620291
2009-04-20	37.84	37.90	37.39	37.49	1896990
2009-04-21	37.40	38.41	37.36	38.29	1626102
2009-04-22	38.24	39.17	38.13	38.64	1800220
2009-04-23	40.00	40.23	39.37	40.23	3247667
2009-04-24	40.91	41.60	40.59	41.56	2481275
2009-04-27	40.31	41.03	39.73	39.89	2485813
2009-04-28	38.96	40.59	38.91	40.34	5605204
2009-04-29	38.55	39.50	38.31	38.46	7504719
2009-04-30	38.43	38.73	37.95	38.09	3614239
2009-05-01	38.09	38.09	37.23	37.54	2689676
2009-05-04	38.33	39.34	38.31	39.04	2832229
2009-05-05	38.24	38.56	37.69	38.49	3050915
2009-05-06	38.22	38.37	37.57	38.23	1655332
2009-05-07	38.29	38.43	37.10	37.50	2703680
2009-05-08	38.94	39.42	38.42	39.26	3012667
2009-05-11	39.71	40.42	39.26	39.95	3619852
2009-05-12	40.40	40.40	39.63	40.02	1532135
2009-05-13	40.69	40.72	40.08	40.26	3159109
2009-05-14	40.45	40.82	40.36	40.55	2613172
2009-05-15	39.20	39.88	39.07	39.25	2245188
2009-05-18	40.63	40.85	40.51	40.80	3712035
2009-05-19	41.01	41.45	40.78	41.12	2401447
2009-05-20	41.42	41.87	41.06	41.19	1936842
2009-05-21	40.85	41.27	40.71	41.24	1707459
2009-05-22	41.60	42.08	41.24	41.71	2167596
2009-05-26	41.32	42.85	41.31	42.76	2050390
2009-05-27	42.15	42.29	41.38	41.42	2322501
2009-05-28	42.23	42.57	41.65	42.45	1541896
2009-05-29	42.95	43.35	42.57	43.35	1911956
2009-06-01	43.64	44.27	43.57	43.94	2764448
2009-06-02	44.27	45.02	44.17	44.87	2794925
2009-06-03	43.72	44.07	43.59	43.98	1569401
2009-06-04	43.12	43.39	42.59	43.32	3110470
2009-06-05	42.77	42.89	42.02	42.27	2835141
2009-06-08	41.93	42.87	41.75	42.55	1887167
2009-06-09	42.56	43.08	42.47	42.82	1030486
2009-06-10	42.47	42.51	41.52	42.05	2481168
2009-06-11	41.85	42.55	41.81	42.20	1929675
2009-06-12	41.07	41.55	41.02	41.49	1929242
2009-06-15	40.75	40.79	39.83	40.23	1988829
2009-06-16	40.62	40.68	39.71	39.71	1504948
2009-06-17	40.27	40.41	39.78	40.12	3109808
2009-06-18	40.06	40.46	39.93	39.98	1754630
2009-06-19	40.28	40.47	40.03	40.07	1231132
2009-06-22	39.40	39.49	38.96	38.98	1721212
2009-06-23	39.35	39.78	39.10	39.59	1289195
2009-06-24	40.01	40.75	39.70	39.93	2306647
2009-06-25	39.39	40.24	39.38	40.04	2206157
2009-06-26	39.83	40.01	39.43	39.72	1251638
2009-06-29	39.98	40.68	39.82	40.61	1795194
2009-06-30	40.54	40.74	39.96	40.19	1320166
2009-07-01	40.32	40.76	40.24	40.37	1259843
2009-07-02	39.70	39.71	39.20	39.40	1194562
2009-07-06	38.65	39.00	38.48	38.95	1007471
2009-07-07	38.66	38.70	37.78	37.87	1382337
2009-07-08	38.93	39.17	38.42	38.96	1757573
2009-07-09	40.49	40.64	39.93	40.19	1910588
2009-07-10	39.82	40.41	39.68	40.01	1348318
2009-07-13	40.40	41.11	40.18	41.04	1050050
2009-07-14	40.48	40.79	40.19	40.54	1001487
2009-07-15	41.69	42.30	41.51	42.22	1301812
2009-07-16	42.27	42.72	41.95	42.63	989261
2009-07-17	42.57	42.98	42.36	42.87	892233
2009-07-20	43.17	43.39	42.79	43.30	911432
2009-07-21	43.50	43.93	42.50	43.92	2292885
2009-07-22	43.98	44.57	43.84	44.37	1938841
2009-07-23	44.05	45.39	44.05	45.09	2684951
2009-07-24	44.86	45.17	44.45	45.11	993678
2009-07-27	44.99	45.42	44.58	45.15	824891
2009-07-28	44.48	44.90	43.99	44.51	2808977
2009-07-29	44.94	45.09	44.52	44.88	1840246
2009-07-30	45.81	46.85	45.62	46.22	1918403
2009-07-31	46.64	47.46	46.58	47.25	1638283
2009-08-03	47.38	48.03	47.11	47.96	1476607
2009-08-04	48.23	48.47	47.97	48.33	1104477
2009-08-05	48.15	48.18	47.38	47.93	646045
2009-08-06	48.21	48.21	47.19	47.50	837856
2009-08-07	47.78	47.93	47.39	47.39	591558
2009-08-10	47.23	47.34	46.89	47.26	450388
2009-08-11	46.75	46.90	46.44	46.73	583396
2009-08-12	46.59	47.35	46.58	47.08	724396
2009-08-13	47.42	47.49	47.11	47.47	523560
2009-08-14	47.15	47.19	46.58	46.92	648256
2009-08-17	45.90	46.11	45.66	45.88	941482
2009-08-18	45.58	46.17	45.55	46.01	457522
2009-08-19	45.77	46.75	45.69	46.54	451730
2009-08-20	46.55	46.94	46.50	46.83	356249
2009-08-21	47.34	47.73	47.13	47.69	1037651
2009-08-24	47.54	48.02	47.31	47.46	644060
2009-08-25	47.71	48.22	47.61	47.84	486756
2009-08-26	47.81	47.94	47.41	47.68	350303
2009-08-27	48.09	49.15	47.59	49.01	1002939
2009-08-28	49.07	49.12	48.54	48.85	1236715
2009-08-31	48.75	48.95	48.53	48.76	792563
2009-09-01	48.54	49.13	47.77	47.83	837931
2009-09-02	48.26	48.82	48.10	48.56	905149
2009-09-03	48.30	48.45	47.91	48.40	851686
2009-09-04	48.02	48.81	47.95	48.72	611195
2009-09-08	48.98	49.13	48.65	49.13	799429
2009-09-09	49.35	50.76	49.13	50.48	2527979
2009-09-10	50.83	51.68	50.55	51.52	1725585
2009-09-11	51.42	51.73	51.07	51.28	1797302
2009-09-14	51.15	51.76	51.08	51.70	875409
2009-09-15	51.31	51.47	50.88	51.19	1484182
2009-09-16	50.93	51.04	50.52	50.75	2949342
2009-09-17	50.05	50.44	49.92	50.01	2743729
2009-09-18	50.24	50.57	49.94	50.38	993918
2009-09-21	50.16	50.71	50.00	50.47	915246
2009-09-22	51.18	51.25	50.80	51.14	528060
2009-09-23	50.89	50.91	49.88	49.98	1271188
2009-09-24	50.12	50.14	49.00	49.21	1346911
2009-09-25	49.10	49.38	48.74	48.74	1401459
2009-09-28	48.60	49.03	48.54	48.78	2100737
2009-09-29	48.39	48.54	48.05	48.26	1994975
2009-09-30	48.78	49.34	48.24	48.87	2391332
2009-10-01	48.97	49.03	48.32	48.40	1861148
2009-10-02	48.04	48.52	48.02	48.36	1108677
2009-10-05	48.18	48.80	48.13	48.64	917002
2009-10-06	48.78	49.07	48.59	48.85	878748
2009-10-07	49.10	49.25	48.81	48.96	485962
2009-10-08	50.55	51.00	50.39	50.73	1743985
2009-10-09	50.87	51.06	50.64	50.93	874360
2009-10-12	51.36	51.64	51.13	51.25	734199
2009-10-13	51.40	51.62	51.07	51.39	1264073
2009-10-14	52.31	52.44	52.12	52.35	1049251
2009-10-15	51.86	52.15	51.75	52.09	1085595
2009-10-16	51.13	51.76	50.95	51.51	979997
2009-10-19	52.06	52.58	51.91	52.37	1831561
2009-10-20	52.19	52.19	51.55	51.81	886439
2009-10-21	52.22	52.73	51.95	52.04	1290985
2009-10-22	51.43	51.96	51.15	51.81	1635218
2009-10-23	52.25	52.32	51.38	51.75	1445602
2009-10-26	51.53	51.92	50.54	50.96	1620132
2009-10-27	50.99	51.33	50.57	51.17	1662353
2009-10-28	47.22	47.51	45.92	46.11	6579707
2009-10-29	46.73	47.14	46.34	47.01	2196667
2009-10-30	46.62	46.73	45.14	45.27	2402282
2009-11-02	45.89	46.97	45.39	46.00	1822509
2009-11-03	46.04	46.63	45.97	46.60	2114688
2009-11-04	46.88	47.38	46.42	46.48	2362869
2009-11-05	47.21	47.59	46.84	47.09	1268296
2009-11-06	46.66	47.33	46.54	46.71	890610
2009-11-09	46.87	47.31	46.78	47.18	1198919
2009-11-10	46.95	47.12	46.73	46.94	1627483
2009-11-11	47.79	48.16	47.52	47.70	1600652
2009-11-12	47.97	48.26	47.22	47.33	1025677
2009-11-13	47.80	48.24	47.45	48.10	834410
2009-11-16	48.78	49.17	48.72	48.93	1187378
2009-11-17	49.12	49.28	48.61	49.09	1347536
2009-11-18	49.36	49.39	48.69	48.98	1231513
2009-11-19	48.30	48.30	47.69	48.20	1226276
2009-11-20	47.81	47.99	47.48	47.74	944804
2009-11-23	48.67	48.82	48.16	48.39	1942109
2009-11-24	48.30	48.39	47.66	47.91	2654942
2009-11-25	48.62	48.71	48.19	48.69	2004640
2009-11-27	47.46	48.29	47.39	47.76	1300465
2009-11-30	47.84	48.02	47.48	47.87	1347777
2009-12-01	48.34	48.46	47.87	48.19	1963441
2009-12-02	47.14	47.24	45.79	46.35	3257033
2009-12-03	46.90	47.02	46.27	46.27	2028458
2009-12-04	46.29	46.59	45.81	46.02	2303276
2009-12-07	45.84	46.01	45.29	45.38	1645260
2009-12-08	44.99	45.00	44.43	44.47	1420302
2009-12-09	44.33	44.61	43.80	44.54	1542619
2009-12-10	44.63	44.90	44.15	44.28	1037290
2009-12-11	44.98	45.06	44.63	44.78	1473458
2009-12-14	45.52	45.57	45.28	45.42	1453694
2009-12-15	44.77	45.01	44.62	44.74	807302
2009-12-16	45.58	46.07	45.55	45.66	1741890
2009-12-17	45.55	45.55	44.93	44.97	1294107
2009-12-18	45.97	46.34	45.80	46.34	2257052
2009-12-21	46.94	47.12	46.71	46.79	1163127
2009-12-22	46.69	46.90	46.48	46.66	924459
2009-12-23	46.86	47.16	46.62	46.81	736995
2009-12-24	46.98	46.98	46.57	46.86	297048
2009-12-28	47.42	47.43	47.06	47.26	649528
2009-12-29	47.67	47.67	47.00	47.24	516734
2009-12-30	47.10	47.40	46.89	47.40	316722
2009-12-31	47.32	47.45	46.78	46.81	588095
2010-01-04	47.23	47.63	46.97	47.11	1456775
2010-01-05	46.98	47.24	46.63	46.82	1565588
2010-01-06	47.33	48.01	47.22	47.91	1753292
2010-01-07	48.64	49.34	48.54	49.17	3681801
2010-01-08	49.01	49.75	48.96	49.54	1794894
2010-01-11	50.40	50.75	50.08	50.64	2293314
2010-01-12	49.58	49.94	49.36	49.55	1596428
2010-01-13	50.60	50.65	50.10	50.39	1973752
2010-01-14	51.24	51.25	49.79	50.16	8309992
2010-01-15	49.67	49.69	48.73	48.95	2778841
2010-01-19	48.58	49.26	48.58	49.23	1505366
2010-01-20	48.57	48.63	47.63	48.27	2977940
2010-01-21	47.92	48.02	46.41	46.57	4818766
2010-01-22	46.59	46.90	45.86	45.90	2607056
2010-01-25	46.75	46.83	46.08	46.21	2457907
2010-01-26	45.73	46.52	45.64	46.05	3033516
2010-01-27	45.99	46.25	45.53	46.21	2968004
2010-01-28	46.00	46.02	44.86	45.14	1757879
2010-01-29	45.81	46.49	45.15	45.32	2483969
2010-02-01	46.65	46.90	46.18	46.48	2670592
2010-02-02	47.22	47.37	46.87	47.36	2052678
2010-02-03	47.29	47.63	47.12	47.46	1824775
2010-02-04	46.99	47.07	46.22	46.25	2574022
2010-02-05	45.82	46.05	44.97	45.96	1893126
2010-02-08	44.64	44.85	43.11	43.29	10072150
2010-02-09	43.67	44.09	43.27	43.90	7411311
2010-02-10	43.83	43.94	43.23	43.32	3780544
2010-02-11	42.53	42.94	42.00	42.81	4880965
2010-02-12	42.25	43.05	42.10	42.99	3746712
2010-02-16	43.56	44.37	43.37	44.30	2492317
2010-02-17	44.57	44.60	43.87	44.13	2362676
2010-02-18	44.01	44.26	43.81	44.24	1656822
2010-02-19	44.25	44.67	43.98	44.50	1988552
2010-02-22	44.51	44.54	43.96	44.00	1762442
2010-02-23	43.92	44.07	43.41	43.72	1688000
2010-02-24	44.35	44.70	44.08	44.33	1666981
2010-02-25	43.55	44.28	43.41	44.21	2090355
2010-02-26	44.21	44.79	43.86	44.58	1176921
2010-03-01	44.95	45.27	44.77	45.27	1546860
2010-03-02	45.77	46.00	45.45	45.77	2474071
2010-03-03	45.99	46.18	45.61	45.72	1832564
2010-03-04	46.03	46.15	45.59	46.06	1422005
2010-03-05	46.08	46.42	45.91	46.13	2530227
2010-03-08	46.52	46.53	46.15	46.25	1198151
2010-03-09	45.90	46.20	45.77	45.92	2630036
2010-03-10	46.03	46.55	46.02	46.48	1591402
2010-03-11	45.99	46.13	45.61	45.95	2349766
2010-03-12	46.13	46.25	45.84	46.05	1113125
2010-03-15	45.98	46.12	45.50	45.97	1609713
2010-03-16	45.80	46.52	45.60	46.41	2337412
2010-03-17	46.99	47.80	46.68	47.39	3270164
2010-03-18	47.45	47.65	46.91	47.37	1266405
2010-03-19	46.88	47.02	46.19	46.94	2709975
2010-03-22	46.47	47.31	46.46	46.98	2728112
2010-03-23	47.42	48.07	47.30	47.97	2375140
2010-03-24	46.75	47.35	46.65	46.97	2908471
2010-03-25	47.70	47.84	46.97	46.99	3076016
2010-03-26	47.29	47.57	46.74	47.08	2217380
2010-03-29	47.67	48.16	47.66	48.00	1878936
2010-03-30	48.07	48.21	47.49	47.84	1623085
2010-03-31	48.15	48.48	48.02	48.17	1505803
2010-04-01	49.01	49.21	48.38	48.64	1912601
2010-04-05	48.66	49.00	48.59	48.97	780703
2010-04-06	48.08	48.46	47.98	48.44	1241142
2010-04-07	47.94	48.23	47.84	48.05	2055490
2010-04-08	47.66	48.54	47.52	48.41	1926835
2010-04-09	48.12	48.93	48.12	48.90	1928392
2010-04-12	49.06	49.22	48.88	49.01	1336956
2010-04-13	49.14	49.16	48.46	48.69	1571761
2010-04-14	49.52	49.88	49.34	49.83	1514120
2010-04-15	49.34	49.82	49.24	49.65	1991869
2010-04-16	48.93	49.22	48.49	48.62	2727262
2010-04-19	48.12	48.56	47.95	48.50	2284354
2010-04-20	48.83	49.06	48.60	48.96	2429859
2010-04-21	48.66	48.94	48.50	48.90	1477649
2010-04-22	48.22	49.05	47.97	48.97	1572051
2010-04-23	49.00	49.99	48.94	49.92	2043655
2010-04-26	49.55	50.10	49.51	49.93	1227074
2010-04-27	49.26	49.73	48.45	48.55	2190062
2010-04-28	47.79	47.83	46.64	47.01	3346954
2010-04-29	47.18	47.72	47.18	47.37	1894680
2010-04-30	48.37	48.44	47.35	47.45	2573814
2010-05-03	47.68	47.94	47.38	47.41	1549919
2010-05-04	47.11	47.11	45.93	46.09	3019407
2010-05-05	45.53	46.05	45.34	45.72	2267242
2010-05-06	45.15	45.59	42.45	44.38	2789296
2010-05-07	44.77	45.03	43.24	43.78	3802749
2010-05-10	45.40	45.78	45.11	45.46	2398758
2010-05-11	44.98	45.88	44.93	45.37	1499340
2010-05-12	45.76	46.07	44.54	44.90	6142651
2010-05-13	44.25	44.93	44.07	44.54	3027004
2010-05-14	44.61	44.61	43.21	43.67	2592600
2010-05-17	43.50	43.95	42.78	43.77	2636084
2010-05-18	44.18	44.21	43.02	43.15	3623680
2010-05-19	43.30	43.84	42.86	43.60	2288772
2010-05-20	43.10	43.71	42.69	43.14	3644272
2010-05-21	42.92	43.56	42.72	43.27	3356414
2010-05-24	42.58	42.85	42.17	42.27	2209808
2010-05-25	41.28	42.23	40.95	42.14	3727482
2010-05-26	42.41	42.65	41.35	41.59	2082041
2010-05-27	42.32	42.95	42.03	42.95	2098863
2010-05-28	42.86	43.00	42.24	42.43	1981539
2010-06-01	43.18	44.30	43.14	43.14	3676947
2010-06-02	44.19	44.38	43.63	44.38	2767962
2010-06-03	44.78	44.81	43.98	44.34	3966391
2010-06-04	43.00	43.19	42.22	42.32	2092452
2010-06-07	42.63	42.97	42.10	42.29	4362463
2010-06-08	42.27	43.00	41.95	42.81	2460992
2010-06-09	43.43	43.82	42.69	42.90	2451211
2010-06-10	43.93	44.07	43.46	43.90	1921497
2010-06-11	43.66	44.21	43.55	44.12	1142210
2010-06-14	44.73	44.96	44.29	44.38	1366182
2010-06-15	45.12	45.55	44.99	45.55	1751049
2010-06-16	45.41	45.61	45.29	45.39	1596895
2010-06-17	46.29	46.46	45.81	46.44	2908219
2010-06-18	46.43	46.60	46.08	46.21	1586082
2010-06-21	46.56	46.62	45.74	45.93	1702735
2010-06-22	46.14	46.39	45.67	45.83	1498453
2010-06-23	45.89	46.30	45.46	46.00	1248784
2010-06-24	46.04	46.12	45.52	45.79	1530195
2010-06-25	45.65	46.04	45.27	45.82	1736308
2010-06-28	46.02	46.11	45.56	45.64	1122008
2010-06-29	44.95	44.95	44.25	44.51	2089637
2010-06-30	44.94	45.14	44.14	44.30	1936278
2010-07-01	45.13	45.66	44.71	45.66	3533715
2010-07-02	45.39	45.50	44.89	45.03	1601633
2010-07-06	45.85	46.40	45.70	46.12	1949362
2010-07-07	46.23	47.37	46.18	47.34	1424493
2010-07-08	46.64	46.89	46.39	46.89	1628344
2010-07-09	46.83	47.22	46.68	47.15	842645
2010-07-12	46.87	47.14	46.73	47.08	849612
2010-07-13	47.43	47.72	47.33	47.51	1217720
2010-07-14	47.86	48.31	47.74	48.06	1302365
2010-07-15	48.66	48.70	48.16	48.60	1827663
2010-07-16	48.67	48.67	47.75	47.79	1214320
2010-07-19	48.47	48.61	48.06	48.25	1258594
2010-07-20	47.03	47.89	47.00	47.89	2183109
2010-07-21	47.19	47.55	46.69	46.97	1529786
2010-07-22	47.44	48.18	47.44	48.00	1634161
2010-07-23	47.74	48.56	47.58	48.52	1601267
2010-07-26	48.17	48.68	47.97	48.61	1864009
2010-07-27	47.41	47.52	46.91	47.32	4001638
2010-07-28	46.75	46.89	46.45	46.62	1465965
2010-07-29	46.88	47.12	46.16	46.59	1828550
2010-07-30	45.47	45.97	45.32	45.87	3074662
2010-08-02	46.26	46.74	46.18	46.54	2151704
2010-08-03	46.41	46.44	46.06	46.33	2280560
2010-08-04	46.80	46.91	46.40	46.47	1401246
2010-08-05	46.69	46.90	46.48	46.84	1700950
2010-08-06	46.64	47.06	46.39	46.70	2122305
2010-08-09	47.20	47.25	46.88	47.11	849229
2010-08-10	46.53	47.19	46.29	46.97	1050494
2010-08-11	45.41	45.44	44.97	45.21	1616056
2010-08-12	44.61	45.02	44.54	44.86	1255805
2010-08-13	44.53	44.91	44.40	44.43	769897
2010-08-16	44.50	44.91	44.38	44.62	915070
2010-08-17	45.59	45.63	45.19	45.34	1295531
2010-08-18	45.66	45.87	45.22	45.64	1120880
2010-08-19	45.80	45.92	44.82	44.98	1237280
2010-08-20	44.42	44.74	44.28	44.73	878665
2010-08-23	44.92	45.22	44.50	44.54	1074026
2010-08-24	44.22	44.36	43.75	43.90	1974970
2010-08-25	43.71	44.28	43.56	44.09	1410118
2010-08-26	44.13	44.53	43.91	44.02	1377477
2010-08-27	44.27	44.52	43.37	44.46	1453386
2010-08-30	44.07	44.15	43.74	43.80	794938
2010-08-31	43.58	43.88	43.40	43.54	775439
2010-09-01	44.58	45.07	44.49	44.72	1565213
2010-09-02	45.49	45.52	45.07	45.29	1325867
2010-09-03	46.03	46.15	45.65	45.90	1392246
2010-09-07	45.10	45.24	44.68	44.81	1633049
2010-09-08	44.97	45.33	44.95	45.00	1129368
2010-09-09	46.24	46.41	45.73	45.82	1940875
2010-09-10	45.50	45.74	45.40	45.48	1326175
2010-09-13	46.18	46.48	46.06	46.42	1120553
2010-09-14	47.32	47.93	47.08	47.58	2671695
2010-09-15	47.40	47.73	47.21	47.60	1004041
2010-09-16	47.89	48.05	47.68	47.91	1521653
2010-09-17	48.53	48.61	48.03	48.14	1200482
2010-09-20	48.07	48.72	47.91	48.62	1044371
2010-09-21	49.01	49.25	48.40	48.90	1788262
2010-09-22	49.04	49.18	48.41	48.63	3210021
2010-09-23	48.40	48.89	48.25	48.51	1770203
2010-09-24	49.36	49.77	49.27	49.72	2109111
2010-09-27	49.85	49.88	49.46	49.58	2092398
2010-09-28	49.75	49.94	49.05	49.84	1778560
2010-09-29	49.66	49.78	49.29	49.62	1477279
2010-09-30	49.88	50.06	48.89	49.31	2058961
2010-10-01	50.76	50.81	50.05	50.28	4919573
2010-10-04	49.86	50.00	49.22	49.63	1538416
2010-10-05	50.57	50.96	50.37	50.78	2049561
2010-10-06	50.78	51.16	50.41	51.10	2364778
2010-10-07	51.46	51.48	50.58	50.99	2044941
2010-10-08	51.03	51.46	50.87	51.36	1677349
2010-10-11	51.32	51.54	51.00	51.15	734725
2010-10-12	51.58	51.98	51.11	51.88	1362475
2010-10-13	52.69	53.10	52.59	52.75	1245686
2010-10-14	53.83	53.89	53.03	53.40	2515494
2010-10-15	53.85	53.85	52.76	52.94	3048280
2010-10-18	52.54	52.78	52.42	52.75	1730517
2010-10-19	51.58	51.81	50.96	51.18	3383938
2010-10-20	51.52	52.25	51.49	51.67	1841790
2010-10-21	52.61	52.94	52.14	52.51	1555584
2010-10-22	52.99	53.26	52.70	53.15	1075235
2010-10-25	53.52	53.77	53.14	53.52	1467652
2010-10-26	53.03	54.66	52.87	54.08	2178124
2010-10-27	51.33	51.95	50.74	51.27	4629234
2010-10-28	51.76	51.82	51.32	51.62	1855636
2010-10-29	52.04	52.39	51.60	51.73	2074779
2010-11-01	51.82	51.97	51.28	51.53	859498
2010-11-02	52.48	52.56	52.11	52.27	1172477
2010-11-03	52.12	52.30	51.52	52.22	1805372
2010-11-04	53.17	53.28	52.48	52.98	1718063
2010-11-05	52.49	52.72	52.16	52.42	1517322
2010-11-08	51.71	52.08	51.57	52.08	748656
2010-11-09	52.26	52.41	51.38	51.63	1459933
2010-11-10	50.96	51.23	50.26	51.13	1744351
2010-11-11	50.54	50.76	50.26	50.70	1108907
2010-11-12	50.51	50.80	50.05	50.29	1211183
2010-11-15	50.11	50.20	49.65	49.65	1125963
2010-11-16	49.30	49.49	48.72	49.07	1599383
2010-11-17	49.01	49.26	48.79	48.99	1125589
2010-11-18	49.74	50.04	49.69	49.76	754256
2010-11-19	49.89	50.00	49.69	49.97	817796
2010-11-22	49.43	49.67	48.92	49.40	1283698
2010-11-23	49.13	49.29	48.39	48.69	979534
2010-11-24	47.95	48.26	47.85	48.15	1824365
2010-11-26	48.20	48.61	48.14	48.37	965049
2010-11-29	47.17	47.73	46.84	47.62	1312807
2010-11-30	46.70	47.33	46.70	46.93	1347251
2010-12-01	47.36	47.90	47.13	47.59	1605165
2010-12-02	47.16	48.07	47.15	47.96	1576115
2010-12-03	48.84	49.26	48.76	49.01	1614129
2010-12-06	48.60	48.98	48.50	48.83	945185
2010-12-07	49.71	49.74	48.95	48.95	850841
2010-12-08	48.46	48.82	48.31	48.75	769889
2010-12-09	48.67	49.03	48.20	49.03	1561094