THC Historical Prices

Summary

Key Stock Metrics

80.53

(January 25, 2024)

52-Week Low

171.20

(September 23, 2024)

52-Week High

210.00

(October 3, 2002)

All-Time High

134.90

(January 24, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1995-03-02	43.34	43.34	42.00	42.34	793272
1995-03-03	41.67	41.67	40.67	40.67	278197
1995-03-06	38.67	40.34	38.67	39.67	245836
1995-03-07	39.67	41.34	39.34	40.34	415365
1995-03-08	40.00	40.67	40.00	40.34	67720
1995-03-09	40.00	40.34	39.34	40.00	81408
1995-03-10	40.00	40.00	39.34	39.67	107881
1995-03-13	39.67	40.00	39.67	40.00	65133
1995-03-14	40.00	40.50	39.67	39.67	116394
1995-03-15	40.00	40.67	39.67	40.34	109044
1995-03-16	40.00	41.67	40.00	41.67	982938
1995-03-17	41.67	43.34	41.00	43.00	692028
1995-03-20	43.00	44.34	43.00	44.00	609043
1995-03-21	42.67	44.34	42.67	44.00	522648
1995-03-22	43.67	44.34	43.34	44.00	301296
1995-03-23	43.34	43.67	43.34	43.67	186664
1995-03-24	43.67	44.34	43.34	43.67	329421
1995-03-27	43.67	43.67	43.34	43.34	157003
1995-03-28	43.34	44.34	43.34	44.00	284947
1995-03-29	44.00	44.34	43.00	43.34	241974
1995-03-30	43.67	44.00	43.00	43.34	145341
1995-03-31	42.67	43.00	40.00	42.67	198777
1995-04-03	42.34	42.67	41.67	42.00	411354
1995-04-04	42.00	42.67	41.67	42.34	247749
1995-04-05	42.34	43.00	42.00	43.00	550284
1995-04-06	43.00	44.00	42.34	43.67	337782
1995-04-07	44.67	44.67	44.00	44.34	1375281
1995-04-10	44.67	45.67	44.34	45.34	908841
1995-04-11	45.00	45.67	45.00	45.34	230650
1995-04-12	44.34	45.34	44.34	45.34	191314
1995-04-13	45.00	45.34	44.67	45.00	204627
1995-04-17	45.34	45.34	44.34	44.67	215275
1995-04-18	44.34	44.67	43.00	44.34	182127
1995-04-19	44.67	44.67	41.67	43.34	286410
1995-04-20	42.67	42.67	41.67	42.34	367480
1995-04-21	42.00	42.67	41.34	42.34	531910
1995-04-24	43.34	44.34	43.00	44.34	306583
1995-04-25	44.34	44.67	43.67	44.00	188577
1995-04-26	44.00	45.00	44.00	45.00	391368
1995-04-27	44.67	45.34	44.67	45.00	688353
1995-04-28	45.00	45.67	44.34	45.34	264774
1995-05-01	45.34	46.34	45.00	46.34	220975
1995-05-02	46.34	47.67	45.00	46.00	230913
1995-05-03	46.00	47.00	45.67	46.00	757986
1995-05-04	45.67	47.00	45.34	46.67	748086
1995-05-05	47.00	47.00	45.67	46.00	278910
1995-05-08	45.67	45.67	44.34	45.00	278122
1995-05-09	45.00	45.34	44.67	45.34	149355
1995-05-10	45.00	45.34	44.67	45.34	358818
1995-05-11	45.34	45.34	44.34	44.67	216250
1995-05-12	45.00	45.34	44.67	44.67	222663
1995-05-15	45.00	45.67	44.67	45.34	290047
1995-05-16	45.34	45.34	44.00	44.00	124567
1995-05-17	44.34	44.34	43.34	44.34	222775
1995-05-18	44.34	44.34	43.67	44.34	296160
1995-05-19	44.34	44.34	43.67	44.00	156403
1995-05-22	44.00	44.00	42.67	42.67	161091
1995-05-23	43.00	44.00	42.67	43.34	230425
1995-05-24	43.67	44.00	43.34	43.34	211077
1995-05-25	43.67	44.00	43.34	44.00	276960
1995-05-26	43.67	43.67	43.34	43.67	73308
1995-05-30	43.67	43.67	43.00	43.67	110131
1995-05-31	43.67	44.34	43.00	44.34	117255
1995-06-01	44.00	44.34	43.67	44.00	209277
1995-06-02	44.00	44.34	43.67	44.00	214863
1995-06-05	44.00	44.67	44.00	44.67	119019
1995-06-06	44.34	45.00	44.34	44.67	326832
1995-06-07	45.00	45.34	44.67	44.67	436327
1995-06-08	44.67	45.00	44.34	44.67	82158
1995-06-09	44.67	45.00	44.67	44.67	195777
1995-06-12	39.67	40.67	38.67	40.34	1808271
1995-06-13	40.34	40.67	40.00	40.34	504873
1995-06-14	40.67	40.67	40.00	40.67	604018
1995-06-15	40.67	40.67	40.00	40.34	1029622
1995-06-16	40.67	40.67	40.00	40.67	519798
1995-06-19	40.34	40.34	39.67	39.67	318058
1995-06-20	39.67	40.34	39.34	39.67	650217
1995-06-21	39.67	40.34	38.67	40.00	858481
1995-06-22	40.00	40.34	39.67	40.34	559959
1995-06-23	40.34	40.67	39.00	39.34	478026
1995-06-26	39.67	39.67	39.00	39.00	223863
1995-06-27	39.00	39.34	36.34	37.00	448140
1995-06-28	37.34	38.34	35.67	37.34	622881
1995-06-29	37.67	38.00	37.00	37.67	311008
1995-06-30	37.67	38.34	37.67	38.34	127792
1995-07-03	38.34	38.67	38.00	38.67	34984
1995-07-05	38.34	38.34	37.67	38.00	196302
1995-07-06	38.67	38.67	37.67	38.00	211902
1995-07-07	38.00	39.00	37.34	39.00	171478
1995-07-10	39.34	39.34	37.34	37.67	573007
1995-07-11	37.67	38.67	37.34	38.67	233724
1995-07-12	38.67	39.00	38.00	38.00	117930
1995-07-13	38.34	38.67	38.00	38.67	413004
1995-07-14	38.67	39.34	38.34	39.34	215688
1995-07-17	39.34	39.67	38.67	39.34	317721
1995-07-18	39.00	39.34	37.34	38.00	274560
1995-07-19	38.00	39.34	38.00	39.00	280485
1995-07-20	39.00	40.67	39.00	40.67	304521
1995-07-21	40.00	40.34	39.34	39.67	249549
1995-07-24	39.34	40.00	38.67	39.34	120330
1995-07-25	39.67	40.67	39.67	40.67	150930
1995-07-26	40.67	40.67	38.67	40.00	351357
1995-07-27	40.00	41.67	40.00	40.34	234888
1995-07-28	40.67	40.67	40.00	40.00	229488
1995-07-31	40.34	40.67	40.00	40.67	173841
1995-08-01	40.67	40.67	40.00	40.67	191914
1995-08-02	41.00	41.34	40.00	40.34	156966
1995-08-03	40.34	41.00	40.00	41.00	98731
1995-08-04	41.34	41.34	40.34	40.34	58308
1995-08-07	40.67	40.67	40.00	40.00	98244
1995-08-08	41.00	41.00	40.34	40.67	106869
1995-08-09	40.67	41.00	39.67	39.67	79833
1995-08-10	39.67	40.00	39.34	39.67	125955
1995-08-11	39.67	39.67	39.00	39.34	158391
1995-08-14	39.67	40.00	39.34	40.00	185577
1995-08-15	39.67	40.67	39.67	40.67	151455
1995-08-16	40.67	40.67	39.67	39.67	174477
1995-08-17	39.67	40.34	38.67	40.00	305158
1995-08-18	40.00	40.00	39.67	39.67	101806
1995-08-21	40.00	41.00	40.00	40.67	145866
1995-08-22	41.00	41.34	40.67	40.67	103831
1995-08-23	41.00	41.34	40.00	40.34	60708
1995-08-24	40.34	41.67	40.34	41.67	409591
1995-08-25	41.67	42.00	41.34	41.67	204927
1995-08-28	41.67	42.00	41.00	41.34	211527
1995-08-29	41.00	43.67	41.00	42.67	227763
1995-08-30	42.67	42.67	41.00	41.67	118530
1995-08-31	41.34	42.67	41.34	42.67	68808
1995-09-01	42.00	43.67	41.67	42.67	99181
1995-09-05	43.00	44.00	42.67	43.67	59433
1995-09-06	43.34	44.00	43.00	43.67	93106
1995-09-07	43.67	43.67	43.00	43.00	169153
1995-09-08	43.34	44.34	43.00	44.00	118569
1995-09-11	44.00	44.00	43.67	43.67	140505
1995-09-12	44.00	44.34	43.67	44.34	112269
1995-09-13	44.34	44.67	44.00	44.34	73908
1995-09-14	44.67	44.67	44.00	44.34	216888
1995-09-15	44.67	44.67	44.00	44.34	127192
1995-09-18	44.00	45.00	43.34	45.00	205752
1995-09-19	44.67	44.67	43.34	43.67	88794
1995-09-20	43.67	45.00	43.67	45.00	262224
1995-09-21	45.34	45.34	43.67	44.34	164166
1995-09-22	44.00	44.34	43.34	44.00	118530
1995-09-25	44.00	45.00	43.34	43.34	184714
1995-09-26	43.34	44.67	43.34	44.67	296871
1995-09-27	44.34	45.67	44.34	45.34	621756
1995-09-28	46.00	47.00	45.34	46.34	356757
1995-09-29	46.34	47.00	46.34	46.67	247224
1995-10-02	46.67	47.67	46.34	47.00	375618
1995-10-03	46.34	46.67	46.00	46.34	195102
1995-10-04	46.67	47.00	46.00	46.34	170128
1995-10-05	46.00	46.34	45.67	46.00	226863
1995-10-06	46.34	47.00	45.67	46.67	145491
1995-10-09	46.34	46.67	45.67	46.67	128017
1995-10-10	46.34	46.34	45.67	46.34	133605
1995-10-11	45.67	46.34	45.34	45.67	46684
1995-10-12	46.00	46.34	45.67	46.00	187002
1995-10-13	46.34	47.00	46.00	47.00	135180
1995-10-16	47.34	47.34	46.67	46.67	138105
1995-10-17	46.34	46.67	46.00	46.00	114405
1995-10-18	46.00	46.67	45.67	45.67	159478
1995-10-19	46.00	47.34	45.67	47.00	265974
1995-10-20	46.67	47.34	46.34	47.34	327207
1995-10-23	47.34	48.67	46.67	48.00	250261
1995-10-24	48.00	48.67	47.34	48.00	422677
1995-10-25	48.00	48.00	47.00	47.67	91794
1995-10-26	47.00	47.67	47.00	47.34	222588
1995-10-27	47.34	47.34	46.67	47.00	208527
1995-10-30	47.00	48.00	46.67	48.00	181002
1995-10-31	47.67	48.00	47.34	47.67	114144
1995-11-01	47.34	47.67	47.00	47.34	359643
1995-11-02	45.67	47.67	45.67	47.34	174666
1995-11-03	47.67	49.00	47.67	48.67	345994
1995-11-06	48.34	49.34	48.00	49.34	317908
1995-11-07	48.67	49.00	48.50	49.00	107131
1995-11-08	48.67	49.00	48.34	49.00	174516
1995-11-09	48.34	49.34	48.34	49.00	190564
1995-11-10	48.34	48.67	47.67	47.67	111369
1995-11-13	48.00	48.00	47.00	47.67	57858
1995-11-14	47.67	47.67	46.67	47.34	112119
1995-11-15	47.00	47.00	46.34	46.34	144180
1995-11-16	46.67	47.67	46.67	47.34	208227
1995-11-17	47.34	48.67	47.34	48.34	336394
1995-11-20	48.34	48.34	47.34	47.67	205752
1995-11-21	47.34	47.67	46.34	46.34	82233
1995-11-22	46.34	48.00	46.00	47.67	119244
1995-11-24	48.00	48.00	47.00	47.00	25911
1995-11-27	47.34	47.67	46.67	47.67	101619
1995-11-28	47.00	47.67	46.34	47.67	86094
1995-11-29	47.67	47.67	47.34	47.67	97794
1995-11-30	47.67	48.34	47.34	47.67	176091
1995-12-01	48.00	49.00	47.67	48.67	385443
1995-12-04	48.67	49.00	48.34	48.34	217750
1995-12-05	48.34	48.67	48.00	48.34	746811
1995-12-06	48.34	48.67	48.00	48.67	352932
1995-12-07	48.34	49.34	48.34	49.34	444840
1995-12-08	49.34	49.67	49.00	49.67	156628
1995-12-11	49.67	51.34	49.67	51.00	497412
1995-12-12	50.67	51.00	50.34	51.00	278535
1995-12-13	50.67	51.67	50.34	51.67	285585
1995-12-14	51.67	52.67	51.34	52.00	344794
1995-12-15	51.67	51.67	50.67	50.67	311683
1995-12-18	51.34	51.34	49.34	49.67	263910
1995-12-19	49.00	51.00	48.34	50.67	387954
1995-12-20	50.67	52.34	50.34	51.67	326982
1995-12-21	51.67	53.34	51.67	52.00	406479
1995-12-22	51.67	53.34	51.67	53.34	189139
1995-12-26	53.00	53.67	53.00	53.67	125842
1995-12-27	53.00	54.00	53.00	53.67	98881
1995-12-28	52.34	55.00	52.34	54.67	278647
1995-12-29	54.34	55.34	54.34	55.00	129217
1996-01-02	54.34	55.00	53.00	54.00	331371
1996-01-03	54.00	54.67	53.34	54.00	448740
1996-01-04	53.67	54.34	53.00	53.34	565020
1996-01-05	53.00	53.67	52.67	53.00	248874
1996-01-08	52.34	53.34	52.34	53.34	32061
1996-01-09	53.34	54.67	53.00	53.67	909103
1996-01-10	53.34	55.34	53.34	55.34	1368718
1996-01-11	55.34	55.67	54.34	55.34	402954
1996-01-12	55.00	55.67	54.67	55.67	266685
1996-01-15	55.34	56.34	55.34	56.00	540873
1996-01-16	55.34	56.00	55.00	55.34	347757
1996-01-17	55.34	56.34	54.67	55.00	643317
1996-01-18	55.34	57.34	55.34	56.34	1163340
1996-01-19	56.34	57.34	56.00	57.34	542448
1996-01-22	57.67	57.67	55.67	55.67	236088
1996-01-23	55.00	56.00	54.67	55.67	469551
1996-01-24	55.34	57.00	55.34	57.00	412779
1996-01-25	56.34	57.34	56.34	57.34	251761
1996-01-26	57.00	57.00	56.00	56.67	145341
1996-01-29	56.67	56.67	56.00	56.67	132405
1996-01-30	56.34	57.00	55.67	56.67	267024
1996-01-31	56.67	57.00	56.34	57.00	286785
1996-02-01	56.67	57.34	56.67	57.34	180627
1996-02-02	57.34	57.67	56.67	57.00	265749
1996-02-05	57.00	57.34	56.34	57.34	144441
1996-02-06	57.34	58.67	57.34	58.34	317308
1996-02-07	57.67	58.34	56.34	58.34	99144
1996-02-08	58.00	59.67	57.67	59.34	258211
1996-02-09	59.00	60.00	59.00	59.67	494637
1996-02-12	59.67	60.00	58.67	59.34	630792
1996-02-13	58.67	59.00	58.00	58.67	169903
1996-02-14	58.67	58.67	55.34	56.67	373668
1996-02-15	56.67	57.34	55.34	56.00	288135
1996-02-16	55.67	56.00	53.34	55.34	286485
1996-02-20	54.00	55.34	54.00	55.00	228363
1996-02-21	55.00	57.34	54.34	56.67	664990
1996-02-22	56.67	58.00	56.00	58.00	529398
1996-02-23	58.00	59.00	58.00	58.67	525348
1996-02-26	58.34	58.67	58.00	58.00	301185
1996-02-27	58.34	59.00	57.67	58.67	808683
1996-02-28	58.67	59.34	58.34	58.67	1026622
1996-02-29	58.67	59.67	58.67	58.67	398491
1996-03-01	59.67	60.00	58.67	59.00	337182
1996-03-04	58.67	59.00	58.00	58.67	228775
1996-03-05	58.67	59.00	58.00	58.34	191239
1996-03-06	58.34	58.67	58.00	58.34	416490
1996-03-07	58.34	58.67	58.00	58.67	270399
1996-03-08	57.00	58.34	55.00	55.00	332232
1996-03-11	54.00	56.34	53.67	56.34	216513
1996-03-12	55.67	56.34	54.34	55.00	155053
1996-03-13	55.67	57.34	55.67	57.00	489687
1996-03-14	57.00	57.34	55.67	55.67	436815
1996-03-15	56.00	56.00	54.00	54.34	409966
1996-03-18	54.67	56.00	54.67	54.67	242274
1996-03-19	55.00	55.00	54.34	54.67	288060
1996-03-20	54.67	55.00	54.34	54.67	286335
1996-03-21	54.67	55.67	54.34	55.67	450840
1996-03-22	56.00	56.67	55.00	56.00	430365
1996-03-25	56.34	56.34	54.67	55.34	89694
1996-03-26	55.34	55.67	54.00	55.34	382330
1996-03-27	55.34	55.34	52.67	53.67	590745
1996-03-28	56.00	57.00	55.34	56.34	522910
1996-03-29	56.34	57.00	55.67	56.00	217788
1996-04-01	57.00	57.00	55.34	56.00	157753
1996-04-02	56.34	56.34	55.00	55.34	230163
1996-04-03	55.34	55.67	55.00	55.67	264885
1996-04-04	55.34	55.67	55.00	55.34	181341
1996-04-08	54.67	54.67	53.67	54.00	114555
1996-04-09	54.67	55.00	54.00	54.34	161128
1996-04-10	56.00	56.67	55.34	55.34	541059
1996-04-11	55.34	55.67	53.34	54.00	172078
1996-04-12	54.00	54.34	53.67	54.00	162591
1996-04-15	55.00	55.00	53.67	54.67	146241
1996-04-16	55.00	55.67	55.00	55.34	121980
1996-04-17	55.67	55.67	54.00	54.34	132292
1996-04-18	54.34	55.67	53.67	55.34	223413
1996-04-19	55.67	56.00	54.00	54.34	180777
1996-04-22	54.34	54.67	54.00	54.34	175302
1996-04-23	54.67	56.00	54.34	56.00	262261
1996-04-24	57.00	57.34	56.00	56.67	351769
1996-04-25	57.00	58.00	56.00	56.00	228625
1996-04-26	55.34	56.00	54.67	55.34	169041
1996-04-29	55.34	55.67	54.67	54.67	210627
1996-04-30	54.67	55.34	54.34	54.67	188314
1996-05-01	54.34	55.00	54.34	54.84	172752
1996-05-02	54.67	54.67	52.00	52.00	1065433
1996-05-03	52.00	53.00	50.67	51.67	631992
1996-05-06	51.67	51.67	48.34	49.00	901305
1996-05-07	51.34	53.00	50.34	52.34	805797
1996-05-08	51.67	52.00	50.00	50.67	788209
1996-05-09	51.00	52.00	50.34	51.00	474201
1996-05-10	51.67	53.67	51.34	53.34	369505
1996-05-13	54.67	54.67	53.34	54.00	255999
1996-05-14	54.67	55.34	53.34	53.67	289147
1996-05-15	54.34	55.00	53.67	55.00	263085
1996-05-16	54.67	55.34	54.00	54.34	263049
1996-05-17	55.00	56.00	54.34	56.00	265299
1996-05-20	56.00	56.00	55.00	55.67	176127
1996-05-21	55.67	56.34	55.34	56.00	316671
1996-05-22	56.00	57.34	55.67	56.67	259149
1996-05-23	57.34	58.67	57.00	57.34	423840
1996-05-24	57.34	58.34	57.34	58.34	247299
1996-05-28	58.34	58.67	56.67	57.00	162253
1996-05-29	57.67	59.00	57.67	58.34	291472
1996-05-30	58.34	58.67	57.34	58.00	322971
1996-05-31	58.00	58.00	56.67	57.34	190002
1996-06-03	57.34	57.67	56.67	57.67	124080
1996-06-04	57.67	58.34	57.34	57.67	300321
1996-06-05	58.00	59.67	57.67	58.67	281235
1996-06-06	58.67	59.34	58.34	59.34	229000
1996-06-07	58.34	59.00	58.00	58.67	185989
1996-06-10	57.00	60.00	57.00	59.67	155278
1996-06-11	59.34	60.00	59.00	59.34	244599
1996-06-12	60.00	60.00	59.34	59.67	82233
1996-06-13	59.67	60.34	59.00	59.34	182241
1996-06-14	59.67	60.00	59.00	60.00	118944
1996-06-17	59.67	60.00	58.67	58.67	111969
1996-06-18	58.67	58.67	57.00	58.00	217300
1996-06-19	57.67	57.67	56.34	56.67	158316
1996-06-20	57.00	57.34	54.34	55.34	357318
1996-06-21	55.34	56.67	54.34	56.67	596331
1996-06-24	57.00	58.00	56.67	57.34	85233
1996-06-25	57.67	57.67	56.00	56.34	119205
1996-06-26	56.34	57.00	55.34	56.34	137917
1996-06-27	56.34	57.34	56.00	56.67	232788
1996-06-28	57.00	57.00	55.67	57.00	290272
1996-07-01	56.67	57.67	55.34	55.34	281197
1996-07-02	56.00	56.00	54.00	55.34	580470
1996-07-03	55.34	57.00	55.34	56.67	204327
1996-07-05	55.67	56.00	55.34	55.67	77883
1996-07-08	55.34	56.00	54.67	56.00	236088
1996-07-09	56.67	57.00	55.34	56.67	209577
1996-07-10	56.67	57.00	55.00	55.67	180552
1996-07-11	55.67	55.67	51.67	52.00	421890
1996-07-12	52.67	52.67	50.67	52.67	236388
1996-07-15	52.34	52.67	49.67	50.34	193864
1996-07-16	50.67	52.34	49.34	51.67	199602
1996-07-17	53.67	53.67	52.34	52.67	180141
1996-07-18	53.00	53.34	52.34	53.34	226713
1996-07-19	52.67	53.00	51.67	52.00	201139
1996-07-22	51.67	52.34	50.34	50.67	90819
1996-07-23	51.00	52.34	51.00	51.67	109644
1996-07-24	50.00	51.67	49.67	51.67	339244
1996-07-25	52.00	52.34	51.34	51.34	302010
1996-07-26	51.00	51.67	51.00	51.34	177891
1996-07-29	51.67	52.00	50.67	51.00	101844
1996-07-30	51.67	51.67	50.00	50.34	230538
1996-07-31	50.34	51.67	50.00	51.67	334069
1996-08-01	51.67	53.00	51.67	53.00	173652
1996-08-02	51.34	53.67	51.34	53.67	397516
1996-08-05	52.67	54.00	52.67	53.67	418740
1996-08-06	53.00	53.67	53.00	53.34	299385
1996-08-07	52.67	55.00	52.67	54.67	362193
1996-08-08	54.67	55.67	54.34	55.00	248949
1996-08-09	55.00	57.00	54.67	56.00	256599
1996-08-12	56.00	56.67	55.34	56.34	152391
1996-08-13	56.34	57.00	56.34	56.67	138892
1996-08-14	56.34	58.00	56.34	58.00	173127
1996-08-15	58.00	58.67	57.67	57.67	166828
1996-08-16	57.67	58.34	57.67	58.00	97719
1996-08-19	58.34	58.34	57.34	58.00	72033
1996-08-20	58.00	58.34	57.00	58.00	67120
1996-08-21	57.67	58.34	57.00	58.34	82533
1996-08-22	58.00	58.17	57.34	57.34	137767
1996-08-23	57.00	58.34	57.00	58.34	120519
1996-08-26	58.00	58.67	58.00	58.67	193752
1996-08-27	58.34	58.67	57.67	58.67	86619
1996-08-28	58.00	58.34	57.00	57.00	68958
1996-08-29	56.34	57.34	56.00	57.34	123855
1996-08-30	56.67	56.67	55.34	56.00	91008
1996-09-03	55.34	57.67	54.67	57.34	115794
1996-09-04	56.67	57.67	56.00	57.67	160266
1996-09-05	57.00	57.34	56.34	56.67	77133
1996-09-06	57.00	58.00	56.67	58.00	94006
1996-09-09	58.00	60.34	58.00	60.34	239913
1996-09-10	60.00	60.34	59.00	59.67	154678
1996-09-11	59.34	60.00	58.67	60.00	118830
1996-09-12	60.00	61.00	59.67	60.67	92019
1996-09-13	61.00	62.00	60.34	61.00	239838
1996-09-16	61.00	61.67	60.00	60.00	241149
1996-09-17	60.00	60.00	58.00	58.67	467526
1996-09-18	58.67	58.67	57.34	58.34	183552
1996-09-19	58.67	58.67	57.67	57.67	329157
1996-09-20	58.00	58.67	58.00	58.34	325182
1996-09-23	58.00	59.67	57.67	59.67	142830
1996-09-24	59.67	60.67	59.00	60.34	186589
1996-09-25	60.67	61.00	60.00	60.67	175377
1996-09-26	60.00	60.34	58.67	60.34	538284
1996-09-27	60.67	61.00	60.34	60.67	162741
1996-09-30	60.67	60.67	59.00	59.34	181677
1996-10-01	58.34	58.67	55.67	57.00	305383
1996-10-02	57.67	58.34	57.34	58.00	188577
1996-10-03	58.00	58.00	56.00	56.34	202077
1996-10-04	57.00	58.00	56.67	57.34	418365
1996-10-07	57.34	57.34	56.34	57.00	246061
1996-10-08	56.67	57.00	56.34	56.67	171366
1996-10-09	57.34	57.34	56.00	56.34	133980
1996-10-10	56.00	57.34	56.00	57.34	222250
1996-10-11	57.00	58.67	57.00	58.00	111969
1996-10-14	57.67	58.67	57.67	58.00	121044
1996-10-15	58.34	58.67	57.67	58.34	149466
1996-10-16	58.34	59.00	58.00	59.00	137992
1996-10-17	57.00	57.67	55.00	56.67	1428040
1996-10-18	57.00	57.00	55.67	56.67	848319
1996-10-21	56.67	56.67	55.34	55.67	514435
1996-10-22	55.67	55.67	54.67	55.00	471163
1996-10-23	55.00	55.67	54.34	55.00	345507
1996-10-24	54.67	56.67	54.67	56.34	601695
1996-10-25	56.34	56.34	54.67	55.00	294996
1996-10-28	54.34	55.00	54.34	54.67	245649
1996-10-29	54.67	56.34	54.67	56.34	525610
1996-10-30	56.34	56.34	55.67	56.34	327246
1996-10-31	56.00	56.34	55.34	55.67	226488
1996-11-01	55.67	56.67	55.67	56.34	310858
1996-11-04	56.00	57.00	56.00	56.67	472138
1996-11-05	56.34	56.67	55.67	55.67	212277
1996-11-06	55.67	58.34	55.67	58.00	741712
1996-11-07	57.67	58.34	57.34	58.34	164353
1996-11-08	58.34	58.34	57.67	58.00	116055
1996-11-11	58.00	58.00	57.34	57.67	187639
1996-11-12	57.00	59.00	57.00	59.00	373030
1996-11-13	59.00	59.00	58.00	58.67	222138
1996-11-14	58.67	59.00	58.34	59.00	82983
1996-11-15	59.34	61.34	58.67	60.00	207852
1996-11-18	60.00	61.34	59.67	61.34	194464
1996-11-19	61.00	61.34	60.34	60.67	312546
1996-11-20	60.67	61.00	60.34	60.67	262074
1996-11-21	61.00	61.00	60.34	60.67	184152
1996-11-22	60.34	60.67	59.67	59.67	168441
1996-11-25	59.67	60.00	59.34	59.71	358707
1996-11-26	59.34	60.34	59.00	59.67	422415
1996-11-27	59.34	59.67	59.34	59.67	73758
1996-11-29	59.67	59.67	59.34	59.67	27336
1996-12-02	59.34	59.67	58.67	59.50	205377
1996-12-03	59.67	60.34	59.34	60.00	212613
1996-12-04	59.67	60.34	59.17	60.00	84033
1996-12-05	60.34	63.34	60.00	62.34	337069
1996-12-06	61.00	62.34	60.00	62.00	247486
1996-12-09	62.34	63.00	61.34	62.00	350194
1996-12-10	62.34	62.34	60.34	60.67	489124
1996-12-11	60.00	60.00	59.00	59.67	84558
1996-12-12	59.34	59.67	59.34	59.67	496474
1996-12-13	59.34	60.34	59.00	60.34	243024
1996-12-16	60.34	60.67	58.67	59.34	215725
1996-12-17	59.34	59.67	58.34	58.84	262824
1996-12-18	58.67	59.00	57.67	57.67	201214
1996-12-19	58.00	58.00	57.34	57.67	264849
1996-12-20	58.34	58.34	57.67	57.67	303733
1996-12-23	58.00	58.00	57.67	58.00	335682
1996-12-24	58.00	58.34	57.67	58.34	84483
1996-12-26	58.67	58.67	58.00	58.00	122880
1996-12-27	58.67	58.67	57.67	58.00	158803
1996-12-30	58.67	58.67	58.00	58.34	138517
1996-12-31	58.00	58.34	58.00	58.34	163341
1997-01-02	58.34	58.34	57.00	57.67	296235
1997-01-03	57.00	58.00	57.00	57.67	495537
1997-01-06	58.00	59.67	58.00	59.00	377980
1997-01-07	59.00	60.67	58.34	60.00	477276
1997-01-08	61.34	63.67	61.34	62.00	702376
1997-01-09	62.34	63.34	62.00	62.67	506823
1997-01-10	62.67	65.00	62.67	65.00	593256
1997-01-13	65.00	66.00	64.67	66.00	552271
1997-01-14	65.34	66.67	65.34	66.67	744636
1997-01-15	66.67	66.67	66.34	66.67	284310
1997-01-16	66.67	66.67	64.67	65.00	338157
1997-01-17	65.00	65.67	64.67	65.00	209163
1997-01-20	65.00	66.00	65.00	65.34	247824
1997-01-21	65.67	66.34	65.00	66.34	309133
1997-01-22	66.34	68.00	66.34	67.00	685689
1997-01-23	67.34	67.34	65.67	66.34	464488
1997-01-24	66.34	66.34	63.67	63.67	271374
1997-01-27	64.67	66.34	64.34	64.67	500599
1997-01-28	66.00	67.00	65.34	66.00	877417
1997-01-29	66.34	67.67	66.34	67.34	1783035
1997-01-30	67.34	70.34	67.00	70.34	890655
1997-01-31	70.00	72.00	69.67	71.34	831633
1997-02-03	72.00	72.00	70.34	71.00	369018
1997-02-04	70.67	70.67	68.34	69.00	369430
1997-02-05	69.34	69.67	68.00	69.34	736387
1997-02-06	69.00	69.00	67.67	68.67	669340
1997-02-07	68.67	69.34	68.00	69.34	997974
1997-02-10	69.67	71.00	69.34	71.00	593856
1997-02-11	71.00	72.34	71.00	71.34	467676
1997-02-12	71.67	75.00	71.34	74.67	746436
1997-02-13	74.67	77.00	74.00	76.00	587145
1997-02-14	75.34	75.67	74.00	74.67	427927
1997-02-18	74.67	74.67	73.67	74.67	198964
1997-02-19	74.34	75.67	74.00	74.34	454551
1997-02-20	73.67	74.34	73.34	74.00	350494
1997-02-21	73.67	75.67	73.34	75.00	424590
1997-02-24	74.34	75.67	74.34	75.34	517885
1997-02-25	75.67	75.67	74.00	74.34	193114
1997-02-26	73.67	74.00	72.67	73.34	193902
1997-02-27	72.67	74.34	72.34	72.34	332944
1997-02-28	72.67	73.00	72.00	72.34	354018
1997-03-03	72.00	72.00	71.34	72.00	183702
1997-03-04	72.34	72.67	71.67	72.00	341344
1997-03-05	71.34	72.67	71.00	72.67	220900
1997-03-06	72.67	72.67	71.34	72.34	364218
1997-03-07	72.34	74.67	72.34	74.34	199264
1997-03-10	74.34	75.67	74.34	75.67	339319
1997-03-11	75.67	77.00	75.34	77.00	297921
1997-03-12	77.00	77.00	75.00	76.00	295860
1997-03-13	76.34	76.67	75.67	76.67	265785
1997-03-14	76.34	79.00	76.34	78.34	595131
1997-03-17	77.67	77.67	75.67	76.67	531835
1997-03-18	76.67	77.34	74.00	74.67	262449
1997-03-19	73.67	74.67	71.67	72.67	320608
1997-03-20	72.67	73.00	69.34	71.67	313296
1997-03-21	72.34	72.34	69.34	70.67	417579
1997-03-24	70.67	71.67	70.34	71.34	365043
1997-03-25	71.34	73.00	70.67	72.67	401229
1997-03-26	72.67	73.00	71.34	72.00	309696
1997-03-27	72.00	72.00	70.00	70.00	212575
1997-03-31	70.00	70.00	64.34	65.34	644854
1997-04-01	65.00	66.67	64.34	64.67	547771
1997-04-02	64.67	67.34	64.34	66.67	452826
1997-04-03	66.67	70.00	66.67	70.00	412066
1997-04-04	68.67	75.67	68.67	73.00	542596
1997-04-07	74.34	74.34	71.34	72.00	342657
1997-04-08	71.67	72.34	69.00	69.34	341269
1997-04-09	70.00	70.00	68.67	69.34	158691
1997-04-10	68.67	69.00	68.34	68.67	288997
1997-04-11	67.34	67.34	64.00	64.00	351019
1997-04-14	63.34	63.67	62.00	63.34	368830
1997-04-15	65.34	65.67	64.34	65.34	308421
1997-04-16	65.00	68.00	64.67	67.67	242499
1997-04-17	67.34	69.67	67.34	69.00	409141
1997-04-18	70.00	70.67	69.34	69.34	999924
1997-04-21	69.67	69.67	67.67	68.67	414879
1997-04-22	69.34	70.34	68.67	70.34	189777
1997-04-23	69.67	71.67	69.67	71.67	334369
1997-04-24	71.00	71.34	69.67	71.34	443340
1997-04-25	71.00	71.34	68.67	70.67	378280
1997-04-28	70.34	70.67	67.34	68.34	616656
1997-04-29	70.00	70.00	68.00	68.67	357318
1997-04-30	68.67	70.00	68.34	69.34	918891
1997-05-01	69.34	69.67	68.67	69.34	133230
1997-05-02	69.34	69.34	68.34	69.34	220488
1997-05-05	69.34	71.00	69.00	70.00	293910
1997-05-06	70.34	71.67	69.00	69.67	404979
1997-05-07	70.00	71.67	70.00	71.00	361332
1997-05-08	70.34	72.00	69.67	71.00	280672
1997-05-09	71.34	72.00	70.34	70.34	224650
1997-05-12	70.67	71.00	70.34	70.67	196864
1997-05-13	71.00	72.67	70.67	72.67	346519
1997-05-14	72.67	73.34	70.67	71.34	289785
1997-05-15	71.34	71.34	70.00	70.67	154528
1997-05-16	71.00	72.34	69.67	70.34	396691
1997-05-19	70.34	72.00	70.34	72.00	178602
1997-05-20	71.34	73.34	71.00	72.67	264999
1997-05-21	73.00	73.34	71.67	71.67	199752
1997-05-22	72.67	73.00	72.00	72.34	178152
1997-05-23	72.34	74.00	71.67	74.00	264810
1997-05-27	73.34	74.67	73.00	74.67	201177
1997-05-28	74.00	74.34	73.34	74.00	118155
1997-05-29	73.67	74.00	72.67	73.34	249586
1997-05-30	71.34	73.34	71.34	73.34	138180
1997-06-02	73.00	73.67	72.67	72.67	131692
1997-06-03	73.00	74.34	71.67	74.34	394141
1997-06-04	74.00	76.67	74.00	76.00	310596
1997-06-05	76.00	77.00	76.00	76.67	176016
1997-06-06	76.00	78.67	76.00	78.00	225963
1997-06-09	77.34	78.34	77.34	78.00	112680
1997-06-10	77.34	77.67	76.34	76.34	283410
1997-06-11	76.00	76.00	73.34	73.67	378393
1997-06-12	74.34	76.34	74.34	75.67	310708
1997-06-13	76.00	77.34	75.34	75.34	160116
1997-06-16	75.34	76.00	74.67	76.00	237924
1997-06-17	75.67	77.34	75.34	76.34	202677
1997-06-18	76.67	77.34	74.34	77.34	300546
1997-06-19	77.34	79.34	77.00	78.34	330882
1997-06-20	78.34	78.67	77.00	78.00	297021
1997-06-23	77.67	79.67	76.67	77.00	307071
1997-06-24	77.67	78.67	75.34	78.34	199714
1997-06-25	78.67	78.67	75.00	76.67	302460
1997-06-26	76.00	77.34	74.67	76.34	128617
1997-06-27	76.67	77.84	74.67	76.67	177741
1997-06-30	76.67	78.84	75.50	78.67	197839
1997-07-01	78.50	80.00	78.34	80.00	244561
1997-07-02	79.00	79.67	77.34	79.34	164616
1997-07-03	80.00	80.34	79.00	79.67	94044
1997-07-07	79.67	80.00	77.50	78.92	218575
1997-07-08	77.67	79.34	77.67	78.50	183102
1997-07-09	79.00	79.09	76.67	77.34	111181
1997-07-10	78.00	78.67	77.34	78.17	142905
1997-07-11	78.50	79.17	77.67	79.00	175377
1997-07-14	78.67	79.34	78.34	79.00	144591
1997-07-15	79.17	79.34	78.00	79.34	270399
1997-07-16	79.34	80.17	78.67	79.84	286935
1997-07-17	78.67	78.67	76.67	77.00	192289
1997-07-18	77.00	77.00	72.84	75.17	649692
1997-07-21	74.34	74.67	68.00	71.34	1108068
1997-07-22	72.00	73.34	71.34	73.34	1149204
1997-07-23	75.34	80.84	75.17	80.34	1038997
1997-07-24	80.00	80.17	77.67	80.00	545709
1997-07-25	78.67	84.00	78.67	81.50	736650
1997-07-28	81.50	81.50	78.17	79.50	256299
1997-07-29	79.50	83.00	79.17	82.67	546571
1997-07-30	82.67	83.34	80.17	82.67	465651
1997-07-31	82.67	82.67	79.34	79.84	550396
1997-08-01	79.34	79.67	74.00	75.00	733575
1997-08-04	74.67	75.50	74.00	74.34	596970
1997-08-05	74.34	74.34	72.67	73.00	1017585
1997-08-06	73.34	74.67	72.00	72.50	449115
1997-08-07	72.50	75.00	72.50	74.50	822258
1997-08-08	72.34	74.50	72.17	72.84	459651
1997-08-11	73.00	73.67	71.00	72.17	564834
1997-08-12	71.50	72.34	69.50	69.67	498124
1997-08-13	71.00	71.00	69.00	69.34	515260
1997-08-14	70.67	74.00	70.67	73.50	502548
1997-08-15	73.67	75.17	73.50	73.67	551296
1997-08-18	74.17	74.67	72.00	74.00	325971
1997-08-19	74.00	74.00	71.67	72.00	386268
1997-08-20	71.84	75.84	70.84	75.67	834258
1997-08-21	75.67	77.34	73.00	73.34	358593
1997-08-22	73.34	76.17	72.84	76.17	123292
1997-08-25	76.00	76.34	74.17	75.67	328782
1997-08-26	74.34	75.00	74.00	74.50	250524
1997-08-27	75.17	76.00	71.17	73.34	376705
1997-08-28	72.67	73.34	71.34	72.17	177927
1997-08-29	72.00	74.50	72.00	72.67	165703
1997-09-02	72.67	77.17	72.67	75.84	293196
1997-09-03	75.67	77.17	75.67	76.50	256374
1997-09-04	77.00	78.00	76.50	78.00	227425
1997-09-05	78.00	78.67	76.59	76.84	206502
1997-09-08	78.67	78.67	77.67	77.67	287235
1997-09-09	76.67	78.00	74.67	77.17	244824
1997-09-10	76.50	76.67	75.00	75.00	98506
1997-09-11	75.00	75.00	72.34	72.67	402954
1997-09-12	72.00	72.34	70.50	72.34	714864
1997-09-15	73.00	73.84	72.67	73.84	836883
1997-09-16	74.00	75.67	73.50	74.00	954102
1997-09-17	73.84	74.00	73.17	73.67	361107
1997-09-18	73.67	76.34	73.17	75.84	1671516
1997-09-19	76.00	78.50	76.00	77.84	937827
1997-09-22	77.84	78.34	77.00	77.67	359157
1997-09-23	77.50	77.67	75.00	75.84	343107
1997-09-24	75.50	76.50	74.67	75.00	510312
1997-09-25	74.84	76.67	74.67	75.00	651379
1997-09-26	75.00	75.84	74.67	75.17	275947
1997-09-29	75.17	76.84	75.17	75.84	208752
1997-09-30	76.17	78.17	75.50	77.67	193414
1997-10-01	78.00	80.34	77.84	79.67	449226
1997-10-02	79.67	81.34	79.67	80.50	332794
1997-10-03	81.17	81.50	79.67	81.00	296910
1997-10-06	80.50	81.67	80.17	80.50	277897
1997-10-07	81.17	84.34	81.17	84.17	482187
1997-10-08	83.84	84.34	82.50	84.17	223338
1997-10-09	83.50	84.34	83.17	83.84	92208
1997-10-10	82.67	83.34	81.17	82.84	295710
1997-10-13	82.67	82.84	81.17	81.50	45259
1997-10-14	82.67	82.67	80.84	82.17	311158
1997-10-15	81.34	82.00	80.34	81.67	616656
1997-10-16	81.50	83.84	81.50	83.34	332757
1997-10-17	83.50	84.67	83.00	84.00	573195
1997-10-20	84.00	88.00	83.84	87.34	302046
1997-10-21	87.50	88.67	85.34	88.34	193489
1997-10-22	88.34	88.34	85.34	85.50	395491
1997-10-23	84.67	84.84	81.84	82.84	245049
1997-10-24	83.67	85.34	81.67	83.34	343107
1997-10-27	81.34	81.50	75.34	75.34	621231
1997-10-28	74.67	83.67	74.00	82.84	471538
1997-10-29	82.84	83.34	80.00	80.50	308346
1997-10-30	78.67	80.50	78.67	78.84	240513
1997-10-31	79.00	82.00	78.67	81.50	378505
1997-11-03	80.34	83.34	80.34	82.50	232450
1997-11-04	82.17	82.17	79.50	80.50	181677
1997-11-05	80.34	84.50	80.00	83.00	312958
1997-11-06	83.17	84.00	81.84	83.00	259036
1997-11-07	82.00	82.17	79.50	81.34	191914
1997-11-10	81.34	81.34	79.00	79.84	209127
1997-11-11	79.67	82.34	79.67	80.50	205602
1997-11-12	79.34	80.67	77.34	78.00	242761
1997-11-13	78.67	79.50	77.67	78.34	211938
1997-11-14	79.34	82.34	78.84	81.00	408166
1997-11-17	81.00	83.50	80.34	82.84	244411
1997-11-18	82.50	82.67	81.34	82.17	169228
1997-11-19	81.50	83.34	81.34	82.00	137580
1997-11-20	82.34	83.84	81.67	81.67	91908
1997-11-21	82.34	84.84	82.00	84.17	269649
1997-11-24	84.34	84.50	81.84	82.17	158203
1997-11-25	83.50	83.50	81.00	81.50	316071
1997-11-26	81.84	85.34	81.84	84.67	356193
1997-11-28	85.00	85.34	84.50	84.50	58983
1997-12-01	85.34	90.00	85.00	88.00	312696
1997-12-02	88.34	88.34	86.50	88.17	260649
1997-12-03	88.17	89.50	87.50	88.50	215688
1997-12-04	89.34	90.34	88.34	88.67	172453
1997-12-05	88.00	91.00	88.00	91.00	247486
1997-12-08	90.34	91.67	89.50	90.34	168403
1997-12-09	90.84	92.00	90.00	91.84	304071
1997-12-10	92.00	92.00	89.34	89.67	589020
1997-12-11	89.67	89.67	87.00	88.00	210027
1997-12-12	88.17	89.00	86.84	88.17	362418
1997-12-15	88.17	93.00	88.17	91.84	292896
1997-12-16	90.67	91.00	89.34	90.84	487549
1997-12-17	91.17	92.34	89.50	89.50	297135
1997-12-18	88.00	88.00	84.17	86.67	418179
1997-12-19	85.00	87.17	81.00	85.50	644779
1997-12-22	85.17	85.67	84.17	84.67	282660
1997-12-23	84.67	85.17	83.50	83.67	182352
1997-12-24	84.67	85.00	83.84	84.00	80583
1997-12-26	84.00	84.50	83.00	84.00	93444
1997-12-29	84.00	84.34	83.00	83.34	176991
1997-12-30	83.34	86.17	82.67	86.17	244599
1997-12-31	86.17	90.00	86.00	88.34	167278
1998-01-02	88.00	89.50	86.17	86.67	139942
1998-01-05	86.34	87.67	85.67	87.67	191239
1998-01-06	87.00	88.00	86.67	87.84	337744
1998-01-07	87.34	90.67	86.84	90.17	544246
1998-01-08	90.17	90.17	86.67	87.34	340857
1998-01-09	86.84	90.67	86.50	86.84	496924
1998-01-12	86.00	90.67	85.34	89.00	247786
1998-01-13	89.67	90.34	88.67	90.34	222213
1998-01-14	89.67	90.67	87.84	90.34	266574
1998-01-15	90.00	91.50	89.67	91.00	251574
1998-01-16	91.34	94.34	91.17	94.34	543196
1998-01-20	94.17	94.17	92.34	93.34	569895
1998-01-21	93.17	93.17	91.34	92.67	156291
1998-01-22	92.67	93.00	89.67	89.67	298560
1998-01-23	89.50	91.67	89.00	90.34	186214
1998-01-26	91.00	91.50	90.00	91.00	178041
1998-01-27	90.34	93.17	90.34	92.17	515073
1998-01-28	91.84	93.17	90.67	93.17	459238
1998-01-29	93.17	94.34	92.67	93.67	254649
1998-01-30	93.00	93.50	91.34	92.00	120444
1998-02-02	93.34	93.84	92.67	93.84	207588
1998-02-03	92.00	92.00	90.67	91.50	460926
1998-02-04	92.34	94.34	91.67	93.50	321246
1998-02-05	93.67	94.00	92.00	92.50	147030
1998-02-06	93.17	94.50	93.17	93.50	191089
1998-02-09	94.17	95.50	93.00	94.67	166003
1998-02-10	94.84	95.34	94.17	95.00	159028
1998-02-11	94.67	96.17	94.67	95.84	231700
1998-02-12	95.34	95.50	94.34	94.67	210627
1998-02-13	94.00	94.67	91.00	92.34	304483
1998-02-17	93.34	96.00	93.34	95.50	273735
1998-02-18	95.00	96.17	95.00	95.67	197502
1998-02-19	95.84	96.00	94.67	95.84	174402
1998-02-20	96.00	97.84	95.84	97.67	264210
1998-02-23	97.34	97.84	96.50	97.50	120705
1998-02-24	96.84	98.34	96.84	97.00	222588
1998-02-25	98.67	99.34	97.67	98.34	269685
1998-02-26	98.50	98.84	97.17	98.67	98019
1998-02-27	99.00	100.01	98.34	99.50	132967
1998-03-02	98.84	100.01	97.00	98.00	148305
1998-03-03	97.34	98.67	96.67	98.67	145530
1998-03-04	98.67	98.67	95.00	96.00	85833
1998-03-05	95.84	98.17	95.84	96.17	268674
1998-03-06	98.67	99.34	96.67	98.00	156891
1998-03-09	98.00	98.00	96.00	97.50	102031
1998-03-10	97.50	100.01	97.50	97.84	206088
1998-03-11	97.84	99.00	95.50	98.34	208977
1998-03-12	98.34	99.34	97.50	98.50	87594
1998-03-13	98.67	98.67	96.50	97.17	114180
1998-03-16	97.34	97.84	95.34	96.50	186214
1998-03-17	98.34	98.67	96.67	97.17	107356
1998-03-18	98.34	98.50	97.50	98.34	65808
1998-03-19	97.67	99.17	97.34	98.84	291360
1998-03-20	98.84	98.84	97.34	97.84	281310
1998-03-23	97.50	101.01	97.50	100.17	181866
1998-03-24	100.17	105.34	100.17	104.01	293835
1998-03-25	103.01	103.34	100.17	101.34	215988
1998-03-26	101.34	102.01	100.17	101.01	307296
1998-03-27	100.84	102.51	99.50	101.01	190677
1998-03-30	102.67	103.34	99.84	100.17	244074
1998-03-31	100.17	100.34	96.84	96.84	421704
1998-04-01	97.17	102.01	97.00	100.34	646392
1998-04-02	101.67	104.01	101.01	102.67	250186
1998-04-03	103.34	103.84	100.84	102.17	163603
1998-04-06	102.34	103.67	102.01	102.51	179952
1998-04-07	102.84	103.17	101.01	102.17	172716
1998-04-08	102.01	103.84	101.01	102.01	154716
1998-04-09	102.51	104.34	101.01	104.34	151605
1998-04-13	104.67	106.67	102.67	105.67	330096
1998-04-14	105.84	107.34	104.51	106.34	293196
1998-04-15	106.34	109.17	105.67	108.84	288960
1998-04-16	108.34	108.34	105.34	106.84	266949
1998-04-17	106.84	107.01	104.67	105.51	488899
1998-04-20	105.51	105.51	104.17	104.84	269835
1998-04-21	104.67	104.67	103.01	104.01	316521
1998-04-22	104.01	104.34	103.34	104.01	225363
1998-04-23	103.67	104.17	102.01	102.01	266310
1998-04-24	103.01	104.67	102.34	103.34	299196
1998-04-27	101.67	102.34	98.17	99.50	215838
1998-04-28	100.01	100.84	97.50	98.67	238413
1998-04-29	99.34	100.34	98.67	99.34	198889
1998-04-30	100.01	100.84	99.67	99.84	295671
1998-05-01	99.84	99.84	98.67	99.34	131167
1998-05-04	99.67	100.01	98.84	99.50	301485
1998-05-05	99.34	99.34	97.67	98.00	234699
1998-05-06	98.67	99.67	98.00	98.34	275760
1998-05-07	98.00	98.67	97.17	97.34	154491
1998-05-08	97.67	99.09	96.17	96.84	188014
1998-05-11	96.00	96.67	94.34	95.34	140205
1998-05-12	96.00	96.00	94.50	94.84	450876
1998-05-13	95.00	95.67	94.34	95.17	544209
1998-05-14	95.34	97.84	94.84	96.17	311833
1998-05-15	96.84	98.63	96.50	97.67	115380
1998-05-18	97.00	98.00	95.34	96.34	133117
1998-05-19	97.00	98.67	96.67	97.34	162141
1998-05-20	98.67	99.50	98.00	99.50	260836
1998-05-21	100.01	100.34	98.67	99.67	204363
1998-05-22	99.67	99.67	96.34	98.34	191727
1998-05-26	97.67	98.00	94.67	96.00	407229
1998-05-27	96.50	97.00	92.67	94.17	287122
1998-05-28	94.50	94.50	92.84	93.34	239799
1998-05-29	93.34	94.84	93.00	93.34	239613
1998-06-01	93.67	94.34	93.00	93.34	254311
1998-06-02	93.67	93.67	90.34	90.50	375130
1998-06-03	90.50	90.84	78.34	82.67	1629105
1998-06-04	84.00	85.17	80.00	80.34	2135967
1998-06-05	81.67	82.00	80.00	80.67	926952
1998-06-08	81.00	82.17	80.34	82.00	712426
1998-06-09	82.67	84.25	82.17	83.17	958077
1998-06-10	82.67	83.34	80.84	81.84	509037
1998-06-11	81.84	83.84	81.84	82.67	507687
1998-06-12	83.34	83.67	79.67	80.84	473601
1998-06-15	78.84	79.67	76.17	76.50	767473
1998-06-16	77.34	81.34	77.34	80.67	1043271
1998-06-17	82.00	83.67	81.67	83.00	708414
1998-06-18	82.67	83.67	82.00	82.00	365493
1998-06-19	82.00	82.17	79.00	81.17	440565
1998-06-22	79.67	80.50	79.34	79.67	434452
1998-06-23	80.67	80.67	79.17	79.84	381693
1998-06-24	81.00	82.00	79.25	81.17	682465
1998-06-25	82.00	82.17	79.67	80.84	581107
1998-06-26	83.00	84.67	80.84	84.34	289597
1998-06-29	85.00	88.00	84.84	86.34	561609
1998-06-30	86.00	86.34	82.00	83.34	307183
1998-07-01	83.84	85.34	82.67	84.00	411091
1998-07-02	81.17	83.34	78.67	80.34	1065133
1998-07-06	80.00	80.00	76.67	77.17	759111
1998-07-07	77.00	77.84	73.17	73.17	1384804
1998-07-08	74.67	75.50	73.34	75.17	689703
1998-07-09	74.34	76.84	74.34	75.50	481551
1998-07-10	76.67	79.67	75.50	78.17	609156
1998-07-13	77.67	79.34	77.17	78.67	546609
1998-07-14	78.67	80.17	78.00	78.17	603493
1998-07-15	78.17	80.34	77.84	78.34	455938
1998-07-16	78.00	80.17	78.00	79.84	314121
1998-07-17	79.84	80.50	79.50	80.17	377155
1998-07-20	80.34	81.34	79.50	81.34	308871
1998-07-21	81.34	83.84	81.00	82.84	395116
1998-07-22	82.67	83.84	81.67	82.67	310858
1998-07-23	83.17	83.34	79.67	79.84	325221
1998-07-24	80.17	81.00	79.50	80.84	279285
1998-07-27	81.34	81.34	79.34	79.50	213513
1998-07-28	79.34	79.34	75.67	75.84	884767
1998-07-29	78.67	79.50	77.00	77.84	627156
1998-07-30	79.34	80.84	79.00	80.50	306171
1998-07-31	80.00	80.67	79.34	79.84	206988
1998-08-03	79.34	80.00	76.67	76.84	191989
1998-08-04	78.00	78.17	76.34	76.67	315471
1998-08-05	76.67	77.67	73.34	74.34	640354
1998-08-06	75.00	75.00	72.84	72.84	382668
1998-08-07	75.00	75.00	73.17	74.00	346332
1998-08-10	72.34	73.34	70.34	70.67	338157
1998-08-11	69.34	70.84	67.34	70.67	243436
1998-08-12	70.67	71.00	69.50	70.34	236463
1998-08-13	71.00	73.00	69.17	70.34	435840
1998-08-14	71.34	71.34	68.00	68.67	433440
1998-08-17	69.34	70.50	68.34	69.17	271710
1998-08-18	69.34	70.67	69.17	70.50	584332
1998-08-19	71.17	71.67	70.34	70.84	288172
1998-08-20	71.50	72.17	70.84	72.17	323946
1998-08-21	71.00	72.17	70.84	71.50	331557
1998-08-24	71.50	73.67	71.50	73.67	235413
1998-08-25	73.84	74.67	73.34	74.17	355932
1998-08-26	73.00	74.50	72.84	73.50	169978
1998-08-27	72.84	74.00	69.34	70.00	529360
1998-08-28	70.67	71.84	69.67	71.17	418440
1998-08-31	72.00	72.50	67.67	68.34	411766
1998-09-01	68.34	74.00	68.34	73.67	331746
1998-09-02	73.34	76.17	73.00	73.84	461788
1998-09-03	73.34	74.00	72.00	73.17	413715
1998-09-04	73.34	75.00	71.34	73.00	353343
1998-09-08	74.67	79.67	73.34	79.50	286897
1998-09-09	77.00	78.67	75.50	75.67	480387
1998-09-10	74.34	74.50	72.34	73.34	323607
1998-09-11	73.34	78.84	73.00	78.84	171928
1998-09-14	78.84	79.67	77.00	77.50	295071
1998-09-15	77.67	78.34	76.50	77.17	172041
1998-09-16	78.17	79.00	76.34	77.00	444615
1998-09-17	75.34	75.34	74.00	74.34	277672
1998-09-18	74.67	76.50	74.67	76.34	519648
1998-09-21	76.00	77.84	75.00	77.34	181191
1998-09-22	77.67	77.84	74.67	75.84	397891
1998-09-23	77.34	80.00	77.34	80.00	260461
1998-09-24	79.34	80.00	76.17	77.17	282172
1998-09-25	74.67	81.34	74.67	79.50	429652
1998-09-28	78.84	80.67	77.34	80.34	368643
1998-09-29	80.34	81.34	75.67	79.34	491112
1998-09-30	78.67	78.67	76.00	76.67	690339
1998-10-01	76.00	76.34	70.67	72.00	976113
1998-10-02	71.84	73.50	70.17	73.50	1547434
1998-10-05	73.34	76.50	73.00	76.50	479076
1998-10-06	76.00	77.34	75.17	76.84	717300
1998-10-07	76.67	78.34	73.34	73.34	617106
1998-10-08	72.00	74.34	70.67	73.34	471763
1998-10-09	73.17	73.34	71.84	73.00	200502
1998-10-12	73.00	76.17	73.00	75.67	166978
1998-10-13	75.34	77.00	73.34	76.67	349107
1998-10-14	76.67	76.67	73.67	74.00	141480
1998-10-15	74.00	80.67	74.00	77.00	633829
1998-10-16	77.34	77.67	75.84	77.50	541848
1998-10-19	77.34	81.67	77.34	81.50	253374
1998-10-20	81.34	82.67	77.34	78.00	758548
1998-10-21	78.00	79.00	78.00	78.34	396616
1998-10-22	77.67	77.67	76.34	77.00	656817
1998-10-23	77.00	78.00	76.34	77.00	226263
1998-10-26	77.00	77.34	76.00	76.34	266949
1998-10-27	76.34	77.50	76.00	76.84	460026
1998-10-28	76.34	78.00	74.34	74.67	930366
1998-10-29	75.00	75.00	73.00	74.34	1141854
1998-10-30	74.67	75.17	74.00	74.50	372993
1998-11-02	74.84	77.34	74.67	75.67	537423
1998-11-03	75.00	75.00	72.84	73.00	204813
1998-11-04	73.34	75.50	73.34	74.50	630531
1998-11-05	75.00	77.34	74.00	77.17	554934
1998-11-06	77.00	78.00	77.00	77.67	447915
1998-11-09	78.00	78.00	76.67	77.00	464938
1998-11-10	77.84	83.34	77.67	81.17	768111
1998-11-11	81.17	83.00	81.00	81.34	407754
1998-11-12	80.67	81.34	80.00	80.17	230725
1998-11-13	80.67	81.67	78.67	80.50	139792
1998-11-16	81.00	83.34	79.00	79.00	202002
1998-11-17	79.67	80.17	76.67	79.50	327696
1998-11-18	79.67	83.34	78.67	81.67	236799
1998-11-19	81.67	81.67	78.67	79.34	291622
1998-11-20	80.00	80.00	76.34	76.84	425377
1998-11-23	76.84	81.00	76.84	79.67	571209
1998-11-24	81.00	81.00	78.67	79.67	330807
1998-11-25	78.84	79.84	77.50	79.50	282472
1998-11-27	79.50	80.00	79.34	80.00	132667
1998-11-30	79.50	80.67	78.84	78.84	282660
1998-12-01	78.84	81.34	78.67	79.84	241488
1998-12-02	79.67	82.00	79.67	81.34	580057
1998-12-03	80.00	81.34	79.84	79.84	359268
1998-12-04	79.84	81.00	79.17	81.00	300360
1998-12-07	82.67	83.50	80.17	81.17	593595
1998-12-08	80.67	80.84	77.50	78.67	268710
1998-12-09	78.84	78.84	74.50	74.84	347832
1998-12-10	75.34	75.67	71.84	71.84	871830
1998-12-11	72.84	73.84	70.84	70.84	950802
1998-12-14	71.34	72.00	65.34	67.00	1490287
1998-12-15	67.50	67.50	63.34	64.00	1403553
1998-12-16	64.84	66.17	63.84	66.00	730950
1998-12-17	66.00	66.84	64.34	65.34	555946
1998-12-18	65.34	67.17	65.00	66.50	847456
1998-12-21	67.34	70.34	66.17	69.67	460026
1998-12-22	68.00	70.00	66.17	66.67	597270
1998-12-23	66.67	68.17	64.00	67.50	551859
1998-12-24	68.67	69.17	67.34	67.67	105069
1998-12-28	68.67	69.17	67.17	68.67	397854
1998-12-29	68.34	69.67	67.00	68.84	565695
1998-12-30	68.84	69.50	67.50	68.34	377680
1998-12-31	68.17	70.34	67.50	70.00	340557
1999-01-04	68.34	70.34	67.34	68.34	470638
1999-01-05	69.67	72.17	69.34	71.17	341869
1999-01-06	71.67	72.50	71.50	72.00	413340
1999-01-07	65.34	65.84	61.34	62.67	3602145
1999-01-08	62.67	64.67	62.50	63.34	2492463
1999-01-11	63.34	64.00	62.50	64.00	1359831
1999-01-12	63.17	64.00	62.67	63.00	716850
1999-01-13	61.34	62.50	60.34	60.67	791359
1999-01-14	60.34	61.17	57.84	60.34	1112307
1999-01-15	61.34	64.50	60.67	61.84	741562
1999-01-19	62.00	63.34	58.84	60.17	410641
1999-01-20	60.17	60.50	57.67	58.34	552759
1999-01-21	57.67	58.50	55.67	55.84	642792
1999-01-22	55.67	56.67	55.50	56.00	445401
1999-01-25	56.00	56.67	54.67	56.00	522160
1999-01-26	56.00	56.17	54.84	55.34	740850
1999-01-27	56.34	56.67	55.50	55.50	649729
1999-01-28	55.84	57.00	55.34	55.84	319258
1999-01-29	56.00	56.34	54.67	55.84	464563
1999-02-01	55.17	57.67	55.17	56.00	667690
1999-02-02	57.67	57.67	55.34	56.84	591682
1999-02-03	56.00	58.00	56.00	57.50	562545
1999-02-04	57.50	57.50	56.34	57.34	412704
1999-02-05	56.50	57.34	55.67	57.34	223413
1999-02-08	57.34	57.34	55.50	56.34	560821
1999-02-09	57.34	57.34	55.34	55.50	554446
1999-02-10	55.34	55.50	52.50	53.34	1114780
1999-02-11	52.84	53.17	51.84	53.17	1187527
1999-02-12	52.67	53.00	50.67	51.17	720714
1999-02-16	51.34	53.17	51.34	53.00	673428
1999-02-17	52.00	53.50	51.84	53.17	509037
1999-02-18	53.00	53.50	50.67	51.34	466738
1999-02-19	51.34	53.17	51.34	53.00	399504
1999-02-22	52.17	54.84	52.00	54.67	443190
1999-02-23	54.00	54.84	51.84	53.34	392641
1999-02-24	53.00	53.34	50.84	52.34	407491
1999-02-25	53.34	53.50	51.17	51.50	552796
1999-02-26	53.34	53.34	51.50	52.50	676353
1999-03-01	52.17	53.17	51.17	53.00	463776
1999-03-02	52.67	52.67	50.84	51.67	604656
1999-03-03	51.67	51.67	49.34	49.84	608556
1999-03-04	50.84	52.34	50.84	51.84	642004
1999-03-05	53.00	53.34	51.67	52.00	209463
1999-03-08	52.67	52.84	51.17	51.34	227950
1999-03-09	51.17	51.84	50.00	50.67	416190
1999-03-10	50.67	51.50	50.00	51.34	344119
1999-03-11	51.50	51.84	50.00	50.67	272499
1999-03-12	51.00	53.00	51.00	52.67	246361
1999-03-15	52.50	52.50	51.34	51.34	229075
1999-03-16	51.50	52.17	51.50	51.50	275610
1999-03-17	51.67	54.00	51.67	53.34	366880
1999-03-18	53.00	54.50	52.84	53.17	378655
1999-03-19	53.84	53.84	50.67	51.00	376105
1999-03-22	51.50	52.67	51.34	51.84	159403
1999-03-23	51.67	52.00	49.67	50.67	220413
1999-03-24	50.67	50.67	49.00	50.00	339994
1999-03-25	48.34	51.00	48.34	51.00	406891
1999-03-26	50.84	51.00	50.00	50.67	274335
1999-03-29	50.00	50.84	49.00	49.50	443340
1999-03-30	50.00	50.17	48.84	49.67	180966
1999-03-31	49.84	50.67	48.34	50.50	426165
1999-04-01	50.50	50.50	46.67	47.84	641704
1999-04-05	47.67	48.34	47.00	47.84	465538
1999-04-06	48.00	48.50	47.84	47.84	351394
1999-04-07	47.84	47.84	46.17	46.50	392343
1999-04-08	43.00	57.50	42.67	56.34	2114668
1999-04-09	55.34	56.17	53.34	56.00	717750
1999-04-12	55.34	57.00	54.67	56.34	524710
1999-04-13	58.17	62.50	57.50	60.34	658128
1999-04-14	61.34	64.00	58.67	59.50	731587
1999-04-15	59.50	60.67	58.00	59.17	322108
1999-04-16	59.17	60.67	59.00	60.17	313521
1999-04-19	60.17	61.34	58.67	60.84	369843
1999-04-20	61.34	62.17	59.50	61.67	693826
1999-04-21	64.67	67.34	62.50	63.84	753786
1999-04-22	63.67	64.34	62.67	64.17	292635
1999-04-23	64.17	64.34	61.34	64.00	270885
1999-04-26	63.67	64.50	60.67	60.67	304933
1999-04-27	61.34	62.00	58.50	59.00	347119
1999-04-28	62.67	62.67	59.34	59.50	431415
1999-04-29	60.00	61.50	60.00	61.00	333619
1999-04-30	62.34	63.67	61.34	63.00	410641
1999-05-03	62.34	65.84	62.17	65.84	372693
1999-05-04	66.67	66.84	65.84	66.67	630567
1999-05-05	67.34	67.67	65.00	66.50	387204
1999-05-06	66.00	68.00	65.17	65.17	377118
1999-05-07	65.17	68.00	65.17	66.84	233613
1999-05-10	66.84	70.67	66.84	69.34	433140
1999-05-11	71.34	71.34	70.00	70.67	353868
1999-05-12	70.67	70.67	67.50	68.67	259974
1999-05-13	68.34	69.67	67.84	69.34	235074
1999-05-14	68.34	68.84	67.50	68.17	247786
1999-05-17	67.50	68.67	66.67	67.84	308796
1999-05-18	67.50	68.67	65.67	67.50	245349
1999-05-19	67.50	68.00	63.67	65.34	271935
1999-05-20	66.67	67.50	65.50	66.34	487212
1999-05-21	66.67	66.84	65.34	65.34	206613
1999-05-24	64.00	64.50	60.50	61.84	306733
1999-05-25	64.34	64.50	63.00	63.67	354132
1999-05-26	63.00	63.34	60.34	62.34	198064
1999-05-27	62.00	62.17	60.17	61.34	158203
1999-05-28	61.34	66.00	61.34	65.34	208338
1999-06-01	65.00	66.50	65.00	65.50	472737
1999-06-02	66.17	66.50	63.00	63.34	250636
1999-06-03	63.84	64.67	62.50	63.84	345207
1999-06-04	63.17	64.17	62.34	62.67	288060
1999-06-07	63.00	63.00	61.34	61.84	239799
1999-06-08	62.17	62.50	60.34	61.17	318433
1999-06-09	61.17	61.17	57.34	58.34	426840
1999-06-10	58.34	58.34	56.00	56.17	629217
1999-06-11	56.50	56.50	54.34	55.00	704776
1999-06-14	54.67	55.17	54.00	54.67	374230
1999-06-15	54.17	55.34	52.34	53.50	304183
1999-06-16	54.00	54.50	53.00	53.34	368080
1999-06-17	52.67	53.50	51.84	53.00	388779
1999-06-18	52.34	52.84	51.84	52.00	339319
1999-06-21	51.67	52.00	49.84	51.00	345882
1999-06-22	50.34	51.67	49.84	50.50	417015
1999-06-23	50.17	50.84	49.50	49.84	425115
1999-06-24	48.67	50.67	48.34	49.34	497862
1999-06-25	49.00	49.84	48.84	49.17	294171
1999-06-28	49.17	49.50	48.00	48.34	408354
1999-06-29	47.34	50.34	47.00	50.34	1883418
1999-06-30	49.67	51.17	48.34	49.50	1261962
1999-07-01	49.00	50.34	48.17	49.17	869169
1999-07-02	49.34	50.00	48.84	49.67	623706
1999-07-06	49.00	49.50	48.84	49.17	338682
1999-07-07	49.34	50.17	49.17	49.67	356193
1999-07-08	49.00	50.34	48.84	50.00	336432
1999-07-09	49.84	49.84	48.34	49.00	226563
1999-07-12	49.34	50.84	48.84	49.67	553171
1999-07-13	48.67	49.00	47.34	47.67	422827
1999-07-14	47.34	48.00	46.50	48.00	399691
1999-07-15	48.00	48.84	47.84	48.00	395829
1999-07-16	48.34	49.00	48.17	48.84	274597
1999-07-19	48.67	49.34	46.84	47.17	397366
1999-07-20	47.67	48.17	47.50	48.00	384993
1999-07-21	48.00	48.17	47.34	47.67	210138
1999-07-22	47.00	47.50	46.34	47.34	219175
1999-07-23	46.67	47.34	45.50	45.84	244674
1999-07-26	44.67	47.17	44.34	46.00	375243
1999-07-27	44.34	45.67	44.34	44.84	576307
1999-07-28	43.00	45.84	43.00	44.50	1269985
1999-07-29	44.00	46.84	43.67	46.00	699264
1999-07-30	45.67	49.34	45.67	47.84	671553
1999-08-02	47.67	48.34	47.34	47.67	735000
1999-08-03	47.67	47.67	46.00	46.67	352593
1999-08-04	46.67	46.67	46.34	46.50	394704
1999-08-05	45.84	46.67	45.67	46.34	246661
1999-08-06	46.17	46.17	45.50	45.67	358068
1999-08-09	44.67	46.67	44.67	46.17	269499
1999-08-10	45.17	45.17	44.00	44.50	191239
1999-08-11	44.50	44.67	43.67	44.00	349932
1999-08-12	43.67	43.67	42.17	42.34	835419
1999-08-13	42.67	43.34	42.17	42.67	323571
1999-08-16	42.50	43.00	42.17	42.84	161841
1999-08-17	42.50	42.67	41.00	42.00	341119
1999-08-18	42.50	43.84	42.17	43.17	400779
1999-08-19	43.00	44.67	42.67	44.67	522010
1999-08-20	44.50	45.17	44.34	45.00	198552
1999-08-23	45.00	45.34	44.34	45.17	193039
1999-08-24	45.17	45.50	45.00	45.17	238188
1999-08-25	45.84	46.50	45.17	45.67	922003
1999-08-26	46.17	46.17	45.50	45.67	297135
1999-08-27	45.50	46.00	45.34	46.00	270699
1999-08-30	46.00	46.00	45.00	45.17	382818
1999-08-31	45.17	46.50	45.00	46.50	364180
1999-09-01	46.50	46.50	45.17	45.50	258324
1999-09-02	45.00	45.17	44.00	44.00	568509
1999-09-03	44.67	45.17	44.00	44.50	345582
1999-09-07	44.84	45.34	44.34	44.67	216100
1999-09-08	44.17	44.84	43.67	44.34	499062
1999-09-09	44.17	44.34	43.67	43.84	724050
1999-09-10	43.84	46.67	43.34	45.00	1067121
1999-09-13	45.17	45.17	44.00	44.34	258024
1999-09-14	44.00	44.84	44.00	44.50	272460
1999-09-15	44.50	44.84	43.50	44.17	522610
1999-09-16	44.34	44.84	44.17	44.50	441577
1999-09-17	44.50	46.17	44.34	45.84	930291
1999-09-20	46.34	46.84	45.17	45.17	483312
1999-09-21	44.84	45.50	44.17	44.67	432127
1999-09-22	44.67	45.84	44.34	45.50	731962
1999-09-23	45.67	47.17	45.67	46.34	926541
1999-09-24	45.84	46.34	44.34	44.67	275385
1999-09-27	44.84	46.34	44.67	45.50	524635
1999-09-28	45.00	47.67	45.00	46.34	745686
1999-09-29	46.17	48.67	44.67	47.84	697539
1999-09-30	48.00	48.67	46.17	46.84	546009
1999-10-01	46.84	47.17	45.84	47.17	346257
1999-10-04	47.67	47.67	46.50	47.34	310858
1999-10-05	48.67	53.34	48.00	52.67	790197
1999-10-06	52.50	53.84	50.50	52.34	555796
1999-10-07	51.67	52.50	51.34	52.17	325557
1999-10-08	51.00	53.84	51.00	53.67	443940
1999-10-11	53.34	55.17	53.34	54.34	259711
1999-10-12	53.67	53.67	52.34	52.50	295935
1999-10-13	52.00	52.17	49.84	50.00	302721
1999-10-14	48.67	50.17	47.84	50.00	529435
1999-10-15	49.84	49.84	48.00	49.34	299910
1999-10-18	48.34	50.34	48.34	50.00	242124
1999-10-19	50.00	51.17	49.34	51.00	151680
1999-10-20	50.67	52.00	49.67	50.84	239013
1999-10-21	50.17	50.67	49.00	49.67	452226
1999-10-22	49.34	49.50	47.34	48.50	472438
1999-10-25	48.34	48.67	47.50	48.50	199489
1999-10-26	47.50	50.17	46.00	49.67	503712
1999-10-27	49.00	51.17	49.00	49.67	423877
1999-10-28	49.67	51.17	49.67	50.84	398229
1999-10-29	50.84	52.84	48.84	51.84	526135
1999-11-01	53.00	54.00	52.00	53.34	328371
1999-11-02	53.50	55.67	53.34	53.84	422640
1999-11-03	53.84	54.34	52.00	52.50	350569
1999-11-04	52.84	53.50	52.34	53.50	251986
1999-11-05	53.34	55.34	53.34	54.50	361482
1999-11-08	54.50	55.00	53.17	55.00	216775
1999-11-09	55.34	57.34	53.84	56.34	378618
1999-11-10	55.67	57.67	54.50	56.67	523360
1999-11-11	56.67	56.67	55.17	56.50	456688
1999-11-12	57.34	59.00	56.00	57.67	625167
1999-11-15	58.67	59.34	58.00	59.00	352557
1999-11-16	59.34	62.34	59.34	60.34	600006
1999-11-17	61.00	64.34	60.50	64.00	709126
1999-11-18	66.67	66.67	61.34	61.50	681040
1999-11-19	60.00	61.84	60.00	60.34	305833
1999-11-22	60.67	61.00	58.50	59.34	269799
1999-11-23	59.00	59.17	56.00	56.50	238863
1999-11-24	57.50	57.50	55.34	57.00	213363
1999-11-26	57.00	57.84	56.84	56.84	76720
1999-11-29	56.00	56.00	54.34	55.84	300621
1999-11-30	55.84	60.67	55.67	57.59	830358
1999-12-01	63.67	63.67	57.50	58.00	772273
1999-12-02	58.00	58.34	56.34	57.67	529248
1999-12-03	57.00	58.34	56.17	56.50	375393
1999-12-06	56.84	58.67	55.34	58.34	446115
1999-12-07	58.50	62.00	58.34	60.50	418215
1999-12-08	60.67	63.00	60.34	62.34	592995
1999-12-09	62.67	64.17	61.67	64.00	495199
1999-12-10	64.00	67.84	62.34	64.50	455563
1999-12-13	64.00	64.67	62.50	63.38	396954
1999-12-14	61.34	63.00	60.50	62.50	468088
1999-12-15	62.50	62.67	60.67	61.34	407529
1999-12-16	61.34	61.84	59.00	60.17	252774
1999-12-17	60.67	61.67	59.84	61.34	474501
1999-12-20	60.84	61.17	59.17	60.00	381768
1999-12-21	59.67	62.00	59.34	59.34	468051
1999-12-22	61.00	61.67	60.34	61.17	341194
1999-12-23	61.17	61.17	60.00	60.34	275722
1999-12-27	60.34	60.67	59.50	59.50	282622
1999-12-28	58.34	60.67	58.34	59.67	300396
1999-12-29	59.67	63.00	59.50	61.00	327996
1999-12-30	61.50	62.50	60.17	62.00	480651
1999-12-31	61.34	63.00	61.00	62.67	98281
2000-01-03	61.34	65.34	61.34	64.17	796309
2000-01-04	62.67	64.34	62.67	63.67	445815
2000-01-05	63.67	65.00	63.50	64.67	876630
2000-01-06	64.67	69.17	64.50	68.67	1597569
2000-01-07	68.17	74.67	68.00	73.67	1581295
2000-01-10	74.67	76.67	72.34	72.67	870930
2000-01-11	72.00	73.00	69.00	70.17	952227
2000-01-12	70.34	71.34	69.00	70.17	941089
2000-01-13	70.00	74.00	69.67	72.67	1695852
2000-01-14	71.34	72.34	68.67	72.00	663078
2000-01-18	70.67	72.00	70.34	71.50	402129
2000-01-19	70.50	72.00	67.67	69.00	265110
2000-01-20	69.17	71.84	66.34	70.67	490024
2000-01-21	70.67	70.84	64.34	67.34	686928
2000-01-24	67.00	67.17	63.00	64.17	585307
2000-01-25	64.17	64.50	63.34	63.34	543909
2000-01-26	64.00	64.67	63.17	63.84	657303
2000-01-27	64.00	64.50	60.50	61.00	397141
2000-01-28	61.00	66.00	60.00	62.34	1052160
2000-01-31	62.34	63.00	60.34	60.67	482712
2000-02-01	60.67	61.34	59.50	60.50	668890
2000-02-02	58.67	64.00	58.67	62.50	1245574
2000-02-03	60.67	62.34	60.67	61.17	894366
2000-02-04	61.17	63.00	61.17	62.34	976788
2000-02-07	61.34	62.17	59.50	60.84	444201
2000-02-08	61.00	61.84	60.50	61.17	723337
2000-02-09	60.84	62.00	59.50	59.67	801334
2000-02-10	59.67	59.67	56.34	56.50	495987
2000-02-11	57.00	57.34	55.00	55.67	605218
2000-02-14	56.00	56.00	54.17	54.84	489012
2000-02-15	55.50	55.67	54.50	55.17	617443
2000-02-16	55.67	56.00	53.67	54.00	394404
2000-02-17	53.67	54.34	53.50	54.00	665328
2000-02-18	53.34	54.00	52.00	52.34	646954
2000-02-22	52.34	53.50	51.50	52.67	393729
2000-02-23	52.34	52.34	49.84	50.00	344194
2000-02-24	50.67	51.17	48.00	49.67	772048
2000-02-25	49.00	49.67	48.00	48.17	537009
2000-02-28	48.00	48.00	45.17	46.34	998574
2000-02-29	46.34	48.00	46.00	46.67	1145791
2000-03-01	47.34	50.00	46.17	49.84	1228137
2000-03-02	50.67	53.00	50.67	52.17	739237
2000-03-03	52.84	56.17	52.00	55.50	676428
2000-03-06	54.84	54.84	52.17	52.50	356643
2000-03-07	52.67	53.84	52.00	53.34	683064
2000-03-08	52.67	52.84	51.34	51.84	309358
2000-03-09	51.67	53.17	51.34	53.00	177327
2000-03-10	53.34	55.34	52.67	55.17	353982
2000-03-13	55.00	55.17	53.17	54.00	189402
2000-03-14	53.84	55.00	52.84	53.34	373630
2000-03-15	53.50	61.00	53.34	58.67	471876
2000-03-16	58.34	65.34	58.17	63.67	880492
2000-03-17	63.84	64.17	61.84	61.84	429802
2000-03-20	61.34	62.17	58.00	60.34	281947
2000-03-21	60.34	62.17	59.84	61.17	329757
2000-03-22	60.00	61.17	57.67	58.67	387654
2000-03-23	58.67	58.67	57.17	57.50	300660
2000-03-24	56.67	59.84	54.67	58.00	585007
2000-03-27	58.67	59.34	56.17	56.84	262860
2000-03-28	57.17	60.00	57.00	58.34	357582
2000-03-29	60.67	61.00	59.50	60.17	381243
2000-03-30	59.50	63.00	58.67	61.34	549084
2000-03-31	64.00	65.00	61.34	61.34	951252
2000-04-03	62.00	66.17	62.00	64.84	628506
2000-04-04	64.00	66.34	62.67	63.34	852781
2000-04-05	63.84	66.67	63.50	65.67	369580
2000-04-06	66.34	69.50	66.34	68.00	1098432
2000-04-07	67.84	68.00	65.34	66.00	429690
2000-04-10	65.34	67.34	65.34	66.00	590520
2000-04-11	66.00	68.67	66.00	68.00	380868
2000-04-12	67.84	72.34	67.84	71.34	1072296
2000-04-13	70.67	71.00	67.67	69.17	458451
2000-04-14	68.00	69.17	65.00	67.34	617893
2000-04-17	68.00	68.34	65.00	67.00	345282
2000-04-18	67.00	68.00	66.17	67.67	461638
2000-04-19	68.00	68.50	66.84	67.17	334519
2000-04-20	67.50	69.34	67.34	68.84	410979
2000-04-24	67.34	68.67	67.00	68.67	192702
2000-04-25	69.34	70.84	68.67	69.84	345619
2000-04-26	70.34	70.34	69.00	69.67	410904
2000-04-27	68.00	69.34	67.84	68.34	325407
2000-04-28	68.17	68.84	67.34	68.00	308683
2000-05-01	67.84	67.84	64.00	64.84	600906
2000-05-02	66.00	67.84	61.00	65.67	1351620
2000-05-03	65.67	68.50	63.67	64.34	681078
2000-05-04	64.34	64.84	61.00	62.34	862794
2000-05-05	62.34	65.50	62.00	64.00	449115
2000-05-08	64.00	65.34	61.17	64.17	342094
2000-05-09	66.00	66.00	62.67	64.50	368155
2000-05-10	64.84	65.17	62.67	63.34	383454
2000-05-11	64.00	65.67	63.84	64.34	290535
2000-05-12	64.67	65.34	64.34	64.67	140355
2000-05-15	64.84	69.84	64.84	69.34	618643
2000-05-16	69.00	69.17	66.59	66.67	330657
2000-05-17	67.34	68.00	66.34	67.00	383493
2000-05-18	67.00	71.34	67.00	70.84	1040535
2000-05-19	70.84	70.84	68.00	68.50	418554
2000-05-22	68.67	69.17	66.84	67.84	320008
2000-05-23	68.50	72.17	68.17	69.34	630906
2000-05-24	70.00	71.50	69.34	70.50	386118
2000-05-25	68.67	70.50	68.67	69.34	582120
2000-05-26	70.00	72.00	69.67	71.50	523285
2000-05-30	70.34	70.50	66.34	68.84	418440
2000-05-31	68.84	70.00	67.17	68.34	509562
2000-06-01	69.00	70.34	68.00	69.00	328482
2000-06-02	68.84	69.00	66.00	67.17	554559
2000-06-05	67.00	69.84	66.50	69.34	488487
2000-06-06	69.34	69.34	66.50	69.34	541434
2000-06-07	69.50	69.50	66.00	69.17	556321
2000-06-08	68.67	68.67	66.17	67.67	341494
2000-06-09	67.67	67.67	66.67	67.17	203538
2000-06-12	66.67	69.00	66.67	67.34	313596
2000-06-13	67.67	70.34	67.50	70.17	720789
2000-06-14	69.84	72.84	69.50	72.00	881392
2000-06-15	71.34	72.00	70.00	71.34	581932
2000-06-16	71.00	71.50	70.84	71.17	288022
2000-06-19	71.34	73.00	70.50	71.00	406966
2000-06-20	72.00	72.34	70.34	71.84	534759
2000-06-21	71.84	71.84	70.34	70.67	368043
2000-06-22	70.50	72.50	70.50	71.50	605031
2000-06-23	71.50	72.84	70.67	72.67	1441953
2000-06-26	72.67	76.34	72.67	75.34	857544
2000-06-27	74.84	77.17	74.50	75.17	1105818
2000-06-28	75.17	75.17	73.34	74.09	426240
2000-06-29	74.34	75.34	74.00	74.17	726562
2000-06-30	75.34	75.34	71.96	72.00	743850
2000-07-03	72.34	73.34	70.67	73.17	254424
2000-07-05	73.84	76.34	73.84	76.17	765561
2000-07-06	76.34	76.34	74.50	75.00	565995
2000-07-07	76.17	76.34	75.34	75.84	581970
2000-07-10	75.67	76.17	74.67	74.84	522910
2000-07-11	74.50	76.17	74.34	74.67	553809
2000-07-12	74.50	75.34	74.50	74.84	351394
2000-07-13	75.17	75.17	70.67	71.50	564570
2000-07-14	71.34	71.84	70.50	71.17	593856
2000-07-17	71.67	75.34	70.84	74.00	382629
2000-07-18	74.67	74.67	72.00	74.67	293046
2000-07-19	75.00	76.50	74.67	76.17	265524
2000-07-20	76.17	76.67	75.00	76.00	500299
2000-07-21	74.67	75.34	73.67	75.00	247561
2000-07-24	75.67	76.50	72.34	73.17	267474
2000-07-25	73.34	75.17	73.34	75.00	843256
2000-07-26	74.67	78.34	74.67	75.67	1113018
2000-07-27	77.34	80.67	76.34	76.84	1005849
2000-07-28	79.34	85.00	79.17	83.17	1763949
2000-07-31	83.00	83.34	81.00	81.17	928566
2000-08-01	81.67	83.00	80.00	82.67	1048935
2000-08-02	83.00	84.00	82.67	83.67	757573
2000-08-03	83.34	84.00	81.34	83.17	611631
2000-08-04	83.67	84.00	81.84	84.00	533109
2000-08-07	84.00	84.00	83.00	83.84	346257
2000-08-08	83.34	83.50	81.00	82.84	558421
2000-08-09	82.84	84.50	82.67	83.84	1112457
2000-08-10	84.00	84.84	83.34	84.34	408354
2000-08-11	84.34	85.67	84.17	85.67	641179
2000-08-14	86.00	87.17	84.67	86.34	682203
2000-08-15	85.67	85.84	80.00	80.67	652242
2000-08-16	82.00	84.00	81.34	81.67	488637
2000-08-17	82.34	82.50	79.00	82.34	458301
2000-08-18	82.34	83.17	81.34	81.67	498462
2000-08-21	81.84	81.84	77.84	78.84	440340
2000-08-22	78.50	78.84	74.84	77.17	596820
2000-08-23	76.84	80.00	76.84	79.50	765111
2000-08-24	78.84	83.50	78.84	82.84	703051
2000-08-25	82.84	82.84	80.34	81.84	357807
2000-08-28	82.34	83.50	82.17	82.67	449115
2000-08-29	82.50	82.67	79.67	80.17	405054
2000-08-30	80.17	81.50	79.67	80.84	469663
2000-08-31	81.34	83.34	81.00	82.38	621831
2000-09-01	84.00	85.17	81.50	82.67	287385
2000-09-05	82.67	84.00	82.34	83.50	244974
2000-09-06	83.67	85.17	83.34	85.17	380418
2000-09-07	84.50	85.34	83.17	83.84	411616
2000-09-08	83.67	84.67	83.34	84.00	316596
2000-09-11	84.67	84.84	84.00	84.34	355593
2000-09-12	86.67	92.67	86.50	91.50	1769124
2000-09-13	92.00	94.00	91.84	93.42	1577095
2000-09-14	93.34	93.34	88.00	91.17	712201
2000-09-15	93.34	93.84	92.17	92.92	527260
2000-09-18	93.34	94.00	92.50	93.00	853006
2000-09-19	93.00	96.00	92.84	95.50	946077
2000-09-20	95.67	96.00	93.34	95.00	663865
2000-09-21	94.34	94.50	92.00	93.50	942289
2000-09-22	93.50	95.17	93.00	93.34	769161
2000-09-25	94.67	94.67	92.50	93.67	3127642
2000-09-26	94.00	95.84	93.67	94.84	750486
2000-09-27	94.34	96.34	94.34	96.17	731550
2000-09-28	97.17	97.17	94.67	95.00	819970
2000-09-29	96.00	98.00	95.50	97.17	552084
2000-10-02	97.17	102.01	95.67	101.51	1072707
2000-10-03	103.34	104.34	98.67	101.17	1377156
2000-10-04	103.34	103.34	100.17	100.67	1205038
2000-10-05	100.67	103.17	100.17	102.67	1292034
2000-10-06	102.67	105.01	100.67	101.01	1205713
2000-10-09	101.17	102.17	99.00	100.51	411616
2000-10-10	100.51	104.01	100.34	102.51	760348
2000-10-11	102.67	106.84	102.51	106.84	1013985
2000-10-12	106.84	106.84	98.00	101.51	945702
2000-10-13	101.17	103.51	99.34	103.51	819258
2000-10-16	103.17	106.01	102.34	103.51	752511
2000-10-17	103.84	106.84	103.67	106.67	902878
2000-10-18	107.67	108.01	100.51	102.01	1367518
2000-10-19	104.01	104.01	100.01	101.17	860581
2000-10-20	100.84	102.34	100.17	102.17	529285
2000-10-23	101.34	101.51	98.00	100.34	463438
2000-10-24	100.01	103.01	100.01	101.17	336207
2000-10-25	101.01	105.67	100.01	104.67	540309
2000-10-26	105.01	106.51	101.84	102.34	700426
2000-10-27	100.67	104.01	99.67	100.51	500487
2000-10-30	101.01	106.17	100.67	105.34	490212
2000-10-31	105.01	106.34	100.01	104.84	704214
2000-11-01	103.01	103.17	99.67	100.01	1736724
2000-11-02	100.01	100.84	96.67	98.00	1060408
2000-11-03	98.34	98.50	95.67	96.34	1136979
2000-11-06	95.84	99.84	94.67	99.34	1107468
2000-11-07	100.01	102.51	99.00	102.34	477837
2000-11-08	103.67	105.34	102.67	103.17	423240
2000-11-09	103.17	105.67	103.17	105.67	497599
2000-11-10	106.34	107.17	106.17	106.34	774336
2000-11-13	106.34	106.67	102.17	104.17	550021
2000-11-14	104.17	105.51	99.84	105.17	471463
2000-11-15	106.67	107.67	103.34	105.01	630681
2000-11-16	106.01	109.34	105.67	109.01	977913
2000-11-17	109.67	114.67	109.67	113.17	1517961
2000-11-20	111.67	111.84	108.34	109.01	1045221
2000-11-21	109.67	110.01	107.01	107.51	528310
2000-11-22	107.34	108.67	105.51	106.17	355368
2000-11-24	107.67	108.34	106.34	107.34	123367
2000-11-27	109.34	110.01	105.84	106.51	592357
2000-11-28	106.51	109.34	105.51	109.34	438915
2000-11-29	109.34	112.17	109.01	112.17	463326
2000-11-30	112.51	115.84	112.34	113.51	1416903
2000-12-01	114.01	114.67	108.67	110.01	485674
2000-12-04	110.67	113.01	110.01	112.67	315921
2000-12-05	112.67	113.17	105.17	108.84	493474
2000-12-06	109.17	109.17	106.17	106.17	474762
2000-12-07	106.51	106.67	102.67	105.17	455038
2000-12-08	105.84	106.01	101.67	103.17	672078
2000-12-11	103.34	111.17	103.01	108.67	648304
2000-12-12	106.67	107.01	104.84	105.34	543609
2000-12-13	106.34	106.51	104.17	104.34	371830
2000-12-14	105.01	106.34	99.34	101.51	349932
2000-12-15	101.34	104.67	99.00	104.67	850719
2000-12-18	108.67	110.67	106.51	109.17	622431
2000-12-19	109.84	114.67	109.51	112.17	1068621
2000-12-20	113.67	115.34	112.51	114.84	694989
2000-12-21	115.17	115.34	109.67	111.34	600981
2000-12-22	113.34	114.34	108.67	109.17	574507
2000-12-26	109.84	114.67	106.34	113.34	744600
2000-12-27	114.67	117.17	112.84	115.51	566220
2000-12-28	116.34	121.34	116.34	120.67	740137
2000-12-29	121.01	122.01	117.84	118.51	454213
2001-01-02	116.67	118.51	115.34	115.84	748161
2001-01-03	115.01	117.84	108.67	110.51	1249737
2001-01-04	108.34	109.17	98.67	104.01	2339169
2001-01-05	106.67	111.01	105.34	110.17	1614669
2001-01-08	110.17	114.67	110.17	113.01	1276735
2001-01-09	112.67	115.67	112.67	114.84	1279323
2001-01-10	112.67	118.67	112.67	118.34	1154904
2001-01-11	117.67	117.84	116.01	116.01	1324545
2001-01-12	113.51	114.51	110.84	111.67	1014024
2001-01-16	113.34	114.34	110.51	114.17	709426
2001-01-17	112.67	113.17	106.67	109.51	1043985
2001-01-18	109.34	109.67	108.01	108.01	1040010
2001-01-19	104.34	105.26	101.01	101.34	1382892
2001-01-22	103.67	113.67	103.34	108.84	1068696
2001-01-23	108.84	116.51	108.84	116.17	1265673
2001-01-24	116.17	116.17	113.84	114.67	846556
2001-01-25	114.67	118.67	114.67	116.34	626781
2001-01-26	116.34	119.09	115.17	115.84	852256
2001-01-29	114.67	114.94	114.06	114.35	649617
2001-01-30	114.01	115.87	113.37	113.61	597756
2001-01-31	113.74	117.31	113.34	116.33	659703
2001-02-01	117.21	117.87	112.94	117.61	640617
2001-02-02	117.39	118.67	116.41	117.58	665065
2001-02-05	117.34	121.10	117.05	118.06	810708
2001-02-06	118.54	119.87	117.07	119.02	527673
2001-02-07	119.34	121.61	117.34	120.41	614068
2001-02-08	120.41	120.41	116.09	117.63	435127
2001-02-09	116.94	117.87	113.98	116.06	644029
2001-02-12	116.67	122.27	116.27	122.11	620218
2001-02-13	122.11	123.34	121.34	121.63	582232
2001-02-14	122.27	124.35	120.33	121.90	795784
2001-02-15	121.90	121.90	119.98	121.23	617556
2001-02-16	121.34	122.54	120.14	121.07	545934
2001-02-20	120.81	122.67	120.46	120.67	699564
2001-02-21	124.54	124.67	121.42	121.61	571920
2001-02-22	121.61	122.57	120.81	121.87	565209
2001-02-23	122.01	122.49	120.67	122.43	623892
2001-02-26	122.43	125.34	117.31	118.27	1529247
2001-02-27	119.69	124.41	119.50	122.89	773061
2001-02-28	123.10	124.43	121.66	123.02	453763
2001-03-01	123.34	123.74	118.67	121.34	1086657
2001-03-02	121.87	122.59	120.33	121.34	1397479
2001-03-05	122.67	122.67	120.14	120.54	535734
2001-03-06	120.54	121.66	119.53	119.87	738075
2001-03-07	119.90	120.43	117.34	119.50	615831
2001-03-08	119.50	119.66	117.21	117.74	604581
2001-03-09	117.47	117.47	114.81	115.98	399504
2001-03-12	115.21	115.29	112.54	112.54	264999
2001-03-13	110.41	111.74	106.41	110.65	596820
2001-03-14	106.67	109.23	106.43	108.14	647892
2001-03-15	108.14	108.14	106.09	106.91	409554
2001-03-16	104.01	108.33	104.01	107.55	829383
2001-03-19	108.14	109.66	105.87	109.18	524935
2001-03-20	109.61	111.71	108.17	109.37	566970
2001-03-21	110.27	110.81	109.13	109.34	675453
2001-03-22	109.34	109.55	101.34	105.34	689703
2001-03-23	107.34	110.81	106.94	110.25	565695
2001-03-26	114.01	115.34	113.47	113.87	376030
2001-03-27	113.47	113.50	106.94	109.47	876330
2001-03-28	109.21	110.91	108.81	110.01	566295
2001-03-29	112.01	118.67	112.01	117.69	692926
2001-03-30	117.15	118.33	115.02	117.34	572595
2001-04-02	117.34	118.65	114.59	117.34	522160
2001-04-03	117.34	118.01	115.47	117.34	859981
2001-04-04	117.53	124.14	117.34	122.99	1585644
2001-04-05	125.21	125.95	122.30	123.47	1120443
2001-04-06	123.47	123.61	121.42	122.67	701139
2001-04-09	122.67	122.81	118.94	120.01	847569
2001-04-10	119.66	121.47	118.67	121.47	794847
2001-04-11	121.47	122.01	119.39	120.17	627567
2001-04-12	120.41	122.59	120.27	121.50	319333
2001-04-16	122.14	125.55	122.14	125.21	620406
2001-04-17	124.67	127.34	124.41	125.29	443490
2001-04-18	125.31	125.34	116.11	120.41	1813746
2001-04-19	120.01	120.54	112.38	114.49	1082421
2001-04-20	113.07	114.27	108.25	113.45	1485337
2001-04-23	113.42	115.31	113.07	113.87	603231
2001-04-24	114.38	117.66	114.19	115.93	493962
2001-04-25	115.61	120.41	115.53	117.34	665065
2001-04-26	117.21	120.41	116.14	117.71	473676
2001-04-27	117.34	119.21	117.29	118.46	345994
2001-04-30	118.81	120.25	118.01	119.05	482899
2001-05-01	118.78	122.67	116.30	122.67	698551
2001-05-02	121.07	121.07	117.23	119.13	855031
2001-05-03	119.53	121.18	116.14	118.59	385143
2001-05-04	118.33	119.26	116.41	119.07	234324
2001-05-07	119.10	119.74	114.86	116.67	426540
2001-05-08	117.34	117.53	113.50	114.81	1242687
2001-05-09	114.81	114.94	113.21	114.70	493737
2001-05-10	114.94	114.94	112.49	114.27	687228
2001-05-11	114.81	116.75	113.87	114.57	398566
2001-05-14	115.34	116.06	114.25	115.07	276360
2001-05-15	115.15	117.34	114.81	116.78	419115
2001-05-16	116.78	123.34	116.49	121.10	840633
2001-05-17	121.10	121.21	119.15	120.57	673615
2001-05-18	120.59	121.29	118.94	119.95	817495
2001-05-21	119.95	120.35	116.67	116.67	401754
2001-05-22	115.74	116.78	113.53	115.95	773361
2001-05-23	114.01	116.30	113.21	114.65	743775
2001-05-24	116.27	118.78	115.93	118.59	525423
2001-05-25	119.07	119.95	118.81	119.15	244674
2001-05-29	119.31	120.70	117.18	120.70	449751
2001-05-30	120.70	122.67	119.74	121.90	472251
2001-05-31	122.27	122.67	120.49	121.31	492687
2001-06-01	121.31	121.34	119.29	121.13	302758
2001-06-04	121.34	124.73	121.34	124.14	833244
2001-06-05	124.17	126.65	123.23	126.22	535848
2001-06-06	124.81	129.34	124.70	129.34	704851
2001-06-07	129.34	130.54	127.61	128.75	501912
2001-06-08	128.73	130.27	128.73	129.95	345544
2001-06-11	128.94	129.02	126.83	126.99	510723
2001-06-12	128.67	132.91	128.19	132.86	1079346
2001-06-13	132.70	133.07	131.31	131.98	503223
2001-06-14	132.01	133.21	130.89	133.21	1124155
2001-06-15	131.87	137.02	131.58	136.25	1301146
2001-06-18	135.21	136.67	133.07	136.27	690864
2001-06-19	136.81	137.34	133.66	135.58	676615
2001-06-20	135.61	138.67	135.61	138.22	487587
2001-06-21	137.61	139.29	136.67	137.47	415029
2001-06-22	137.47	137.47	134.46	135.93	288847
2001-06-25	135.66	136.06	133.07	134.94	490287
2001-06-26	132.81	134.51	132.81	133.87	715089
2001-06-27	134.14	136.51	133.87	135.74	381880
2001-06-28	135.74	137.87	135.74	136.97	722100
2001-06-29	137.50	137.61	136.01	137.61	711151
2001-07-02	137.58	137.58	134.81	135.21	518748
2001-07-03	135.39	135.61	134.41	135.15	292035
2001-07-05	135.15	135.63	133.34	133.34	546234
2001-07-06	133.61	133.90	133.10	133.34	486087
2001-07-09	134.01	134.49	133.42	133.74	898041
2001-07-10	137.34	138.41	136.54	138.01	936664
2001-07-11	141.34	146.67	140.62	146.65	2081332
2001-07-12	149.21	149.34	143.74	143.90	2126967
2001-07-13	143.74	144.97	142.75	142.81	1034347
2001-07-16	143.21	144.67	142.97	144.54	921553
2001-07-17	144.94	146.30	144.75	145.87	920166
2001-07-18	146.14	152.01	146.14	148.67	1337707
2001-07-19	149.34	150.65	145.58	146.09	719475
2001-07-20	146.09	148.81	145.07	146.27	713139
2001-07-23	148.67	148.70	146.99	146.99	705601
2001-07-24	146.46	148.19	143.10	143.90	543384
2001-07-25	144.01	146.54	142.14	145.21	703464
2001-07-26	145.85	148.01	145.61	147.47	510573
2001-07-27	147.74	147.95	143.87	145.61	470863
2001-07-30	143.87	144.91	142.01	144.25	916941
2001-07-31	144.89	149.31	144.43	148.03	678303
2001-08-01	148.54	149.31	147.10	148.14	591045
2001-08-02	148.22	148.41	139.98	144.67	1696827
2001-08-03	144.81	145.29	143.82	144.27	478812
2001-08-06	144.27	145.39	144.06	144.38	335832
2001-08-07	144.54	147.10	144.54	145.98	286935
2001-08-08	145.71	146.67	144.27	144.41	315696
2001-08-09	144.41	146.01	144.01	144.86	304221
2001-08-10	145.74	148.09	145.47	147.74	580957
2001-08-13	148.27	149.31	147.61	147.61	481137
2001-08-14	148.14	148.49	146.70	148.06	308271
2001-08-15	148.06	149.29	147.61	147.61	285397
2001-08-16	147.07	149.10	147.07	148.41	345057
2001-08-17	147.87	147.98	144.27	145.02	564384
2001-08-20	145.02	147.42	144.94	147.39	812695
2001-08-21	147.21	149.26	146.99	149.05	450990
2001-08-22	149.34	153.15	149.34	152.78	1187452
2001-08-23	152.59	156.01	152.33	153.82	806922
2001-08-24	154.41	154.43	152.01	153.34	1178002
2001-08-27	153.07	157.05	152.01	152.14	469551
2001-08-28	152.14	152.54	150.19	150.86	422977
2001-08-29	151.21	151.34	148.91	149.85	521373
2001-08-30	150.01	154.41	149.66	151.85	495949
2001-08-31	151.74	152.54	147.71	147.79	579945
2001-09-04	149.34	154.19	149.34	152.75	636904
2001-09-05	153.34	156.81	152.65	155.71	761698
2001-09-06	155.71	158.67	154.17	156.38	692964
2001-09-07	155.61	155.69	153.90	154.01	749061
2001-09-10	153.61	156.54	150.94	151.39	1113243
2001-09-17	149.07	149.10	143.10	146.41	1237437
2001-09-18	146.81	148.81	145.79	146.67	1066071
2001-09-19	146.41	149.05	143.21	145.34	1215088
2001-09-20	147.34	150.14	146.94	149.34	1626105
2001-09-21	145.34	149.18	140.01	144.75	1591119
2001-09-24	146.67	146.94	143.74	146.33	988713
2001-09-25	146.27	152.41	146.27	152.38	1240474
2001-09-26	154.01	156.27	152.46	156.19	729787
2001-09-27	156.22	160.01	156.01	160.01	566145
2001-09-28	160.01	162.27	153.90	159.07	1108743
2001-10-01	159.21	159.82	156.41	157.95	651117
2001-10-02	158.94	159.87	155.55	157.61	683664
2001-10-03	157.47	162.94	154.43	155.74	1718500
2001-10-04	157.74	161.07	157.47	160.59	1126518
2001-10-05	161.21	162.67	159.61	162.67	777486
2001-10-08	161.87	163.98	159.07	161.74	591157
2001-10-09	161.34	161.34	158.41	159.69	651529
2001-10-10	160.67	164.54	160.67	163.34	587820
2001-10-11	162.67	163.31	158.01	158.83	1250262
2001-10-12	158.81	159.26	157.29	159.21	800284
2001-10-15	158.14	166.11	157.74	165.87	606381
2001-10-16	164.67	166.94	162.67	163.71	778386
2001-10-17	163.71	165.93	162.75	163.87	1239012
2001-10-18	163.61	164.94	158.14	162.38	496887
2001-10-19	161.47	165.05	160.94	162.67	423915
2001-10-22	161.74	167.42	161.74	165.95	353718
2001-10-23	166.41	167.21	160.54	162.14	643992
2001-10-24	161.53	161.55	155.74	156.78	2106606
2001-10-25	156.54	156.81	153.31	156.01	1836844
2001-10-26	154.94	155.07	152.27	154.89	1010949
2001-10-29	155.21	158.27	154.67	157.45	577995
2001-10-30	157.61	158.67	155.47	157.29	580207
2001-10-31	157.47	157.47	152.38	153.39	889717
2001-11-01	154.01	154.54	151.74	153.13	447201
2001-11-02	153.10	153.74	150.46	151.15	790909
2001-11-05	151.95	152.01	149.23	149.87	1060708
2001-11-06	150.27	154.14	150.27	152.54	710289
2001-11-07	152.54	152.67	147.95	149.13	689289
2001-11-08	149.13	149.13	143.21	144.27	2035323
2001-11-09	144.54	147.61	144.33	147.02	769723
2001-11-12	147.47	152.01	146.27	150.22	722289
2001-11-13	150.27	153.61	149.74	151.87	642754
2001-11-14	155.07	156.67	153.34	153.61	961977
2001-11-15	153.61	156.01	153.61	154.54	604093
2001-11-16	154.67	156.27	154.01	154.94	546009
2001-11-19	154.81	156.81	153.21	156.73	854394
2001-11-20	156.46	163.23	156.46	161.07	1027860
2001-11-21	160.41	161.21	158.41	160.17	476037
2001-11-23	160.33	161.82	160.25	160.91	176691
2001-11-26	161.74	161.87	158.41	159.82	505062
2001-11-27	159.82	159.85	155.87	157.02	586770
2001-11-28	157.21	158.33	156.01	156.54	358782
2001-11-29	157.07	158.67	155.74	158.41	458488
2001-11-30	158.81	160.27	158.78	160.01	443490
2001-12-03	160.01	160.41	159.07	160.30	469588
2001-12-04	160.25	162.62	160.25	161.66	316558
2001-12-05	161.61	162.67	161.31	161.87	642304
2001-12-06	162.41	162.62	159.21	160.14	474876
2001-12-07	159.74	161.07	157.87	159.61	284160
2001-12-10	159.47	160.27	156.81	157.53	378243
2001-12-11	157.61	161.34	155.87	159.87	568434
2001-12-12	159.63	161.34	156.81	158.59	429952
2001-12-13	158.14	160.67	157.34	159.21	438277
2001-12-14	157.74	162.54	155.47	162.27	639717
2001-12-17	160.94	161.87	158.83	159.45	525648
2001-12-18	159.26	160.67	157.87	158.78	796459
2001-12-19	159.74	159.82	154.94	155.55	912216
2001-12-20	156.14	157.74	155.47	156.01	1053508
2001-12-21	156.01	157.31	152.81	153.13	641254
2001-12-24	154.19	155.85	154.19	155.47	210702
2001-12-26	156.01	156.14	154.51	154.51	440302
2001-12-27	154.67	156.78	154.43	156.01	584557
2001-12-28	157.34	158.67	156.01	156.38	456388
2001-12-31	156.81	157.74	156.51	156.59	909628
2002-01-02	157.07	158.41	153.71	158.41	778311
2002-01-03	159.87	160.01	157.34	160.01	1050660
2002-01-04	165.07	167.48	164.01	165.34	2072259
2002-01-07	165.34	168.01	165.34	166.68	725700
2002-01-08	166.81	167.16	163.39	165.15	420765
2002-01-09	165.74	167.61	164.81	165.61	660942
2002-01-10	166.14	167.98	166.03	166.94	547996
2002-01-11	167.48	170.62	167.24	168.41	704851
2002-01-14	168.81	173.96	168.76	172.73	876780
2002-01-15	173.34	174.41	171.80	173.93	686478
2002-01-16	172.65	177.08	172.65	174.97	671815
2002-01-17	174.41	174.41	171.08	171.56	602145
2002-01-18	170.65	174.81	170.49	172.01	1006711
2002-01-22	172.28	173.40	171.90	172.81	526173
2002-01-23	172.28	172.28	168.14	169.61	766161
2002-01-24	168.81	172.01	168.54	169.77	817683
2002-01-25	170.14	170.76	167.32	167.40	615081
2002-01-28	167.34	167.37	164.81	166.94	869844
2002-01-29	166.94	167.05	164.81	165.10	401866
2002-01-30	165.34	167.85	164.30	167.48	455151
2002-01-31	169.48	170.14	169.08	170.12	564759
2002-02-01	170.14	171.74	168.54	168.84	321771
2002-02-04	169.34	169.74	166.94	167.98	346969
2002-02-05	169.21	173.74	169.18	172.94	750975
2002-02-06	172.81	176.01	171.88	174.28	847906
2002-02-07	174.28	174.73	172.94	174.01	439740
2002-02-08	174.01	174.68	171.61	173.88	385068
2002-02-11	173.88	174.41	165.61	170.14	1804221
2002-02-12	169.82	172.28	168.70	171.85	708226
2002-02-13	172.41	172.86	168.57	169.98	413565
2002-02-14	169.08	169.08	160.86	165.47	3470638
2002-02-15	164.94	165.21	159.47	161.34	1131168
2002-02-19	161.34	161.34	157.07	160.01	1156741
2002-02-20	157.61	160.83	157.61	160.33	860356
2002-02-21	160.75	166.33	160.75	164.81	706389
2002-02-22	164.54	165.50	163.23	164.70	592956
2002-02-25	165.61	166.27	164.46	165.10	471651
2002-02-26	164.94	164.97	159.34	160.01	1183927
2002-02-27	160.01	160.03	155.74	158.14	1858743
2002-02-28	157.34	158.57	151.21	154.01	1326045
2002-03-01	156.41	156.41	154.27	155.07	1269648
2002-03-04	155.61	155.74	150.67	151.07	1231551
2002-03-05	152.01	160.27	151.74	156.91	1398229
2002-03-06	157.21	157.34	155.47	156.78	828933
2002-03-07	157.07	160.25	155.61	158.99	712800
2002-03-08	158.99	161.34	158.14	160.83	1023435
2002-03-11	162.41	163.74	161.74	162.67	695926
2002-03-12	162.81	163.93	158.94	163.47	807072
2002-03-13	164.01	169.74	163.87	169.18	818433
2002-03-14	168.81	169.85	166.54	167.34	712950
2002-03-15	167.48	172.01	167.40	170.62	704889
2002-03-18	170.41	170.78	167.10	169.05	593106
2002-03-19	168.01	168.73	165.37	167.56	824208
2002-03-20	167.61	171.24	167.50	171.00	421254
2002-03-21	171.00	173.61	170.14	173.26	509562
2002-03-22	173.48	173.48	171.48	172.52	670240
2002-03-25	172.46	174.30	172.14	173.88	480126
2002-03-26	173.61	174.92	172.68	174.76	495837
2002-03-27	174.54	178.01	174.01	177.10	563370
2002-03-28	177.74	180.41	177.74	178.73	481251
2002-04-01	180.01	181.32	178.73	179.64	736650
2002-04-02	180.01	182.94	180.01	182.01	1298109
2002-04-03	181.34	182.14	178.04	179.74	887467
2002-04-04	177.08	180.54	175.74	179.74	857056
2002-04-05	179.48	182.06	179.21	181.50	537123
2002-04-08	181.34	185.29	181.10	184.86	623892
2002-04-09	184.54	187.37	184.44	186.81	1008586
2002-04-10	186.68	189.32	186.14	189.10	655953
2002-04-11	188.68	191.61	188.54	189.98	649279
2002-04-12	190.04	190.28	186.54	186.68	893991
2002-04-15	186.68	186.70	184.36	185.88	372993
2002-04-16	186.41	187.82	184.65	186.54	621118
2002-04-17	186.68	190.41	186.57	189.24	311496
2002-04-18	189.26	193.21	189.26	192.30	724500
2002-04-19	192.81	197.93	191.48	197.64	701964
2002-04-22	197.34	198.65	193.85	194.97	697464
2002-04-23	195.00	195.21	188.81	194.30	673840
2002-04-24	194.30	195.74	193.61	194.54	655542
2002-04-25	194.54	197.08	194.14	197.00	842694
2002-04-26	197.48	199.26	196.94	198.62	513273
2002-04-29	198.46	198.46	189.34	191.21	656328
2002-04-30	191.48	196.12	191.16	195.66	460288
2002-05-01	196.60	197.80	193.74	196.44	517848
2002-05-02	196.68	196.94	192.54	195.61	408954
2002-05-03	197.34	198.68	195.05	196.28	462688
2002-05-06	196.94	201.08	196.94	199.42	519160
2002-05-07	201.21	201.21	194.46	196.06	683703
2002-05-08	196.01	197.88	191.61	197.64	746025
2002-05-09	196.01	198.81	193.21	193.74	402579
2002-05-10	192.01	193.74	188.54	190.68	623517
2002-05-13	190.68	190.68	186.81	188.06	445065
2002-05-14	188.68	191.74	185.40	190.76	1040160
2002-05-15	191.34	193.05	186.94	190.28	733462
2002-05-16	190.54	191.88	188.94	191.48	489537
2002-05-17	191.74	194.65	190.62	193.61	648642
2002-05-20	192.81	192.84	187.74	189.34	571095
2002-05-21	190.01	192.81	189.21	190.41	405241
2002-05-22	189.61	191.21	187.90	188.17	444276
2002-05-23	189.34	190.94	187.74	190.20	390768
2002-05-24	189.61	189.74	187.85	188.22	426652
2002-05-28	188.54	192.28	188.14	192.09	343444
2002-05-29	193.48	195.74	192.94	194.62	709051
2002-05-30	194.60	198.68	194.57	197.88	949827
2002-05-31	197.72	199.45	195.69	198.68	650892
2002-06-03	199.34	199.98	197.08	197.37	455713
2002-06-04	197.74	197.88	190.70	190.70	670878
2002-06-05	193.21	196.81	191.56	195.64	766873
2002-06-06	197.48	197.74	193.74	195.48	462913
2002-06-07	196.54	201.34	196.54	199.53	952339
2002-06-10	201.21	204.01	200.68	202.92	727762
2002-06-11	205.61	208.01	203.02	203.21	1192551
2002-06-12	203.48	204.54	201.88	202.94	802683
2002-06-13	202.94	204.97	201.85	203.05	458151
2002-06-14	203.05	203.05	198.57	199.77	676428
2002-06-17	200.54	200.81	198.41	199.21	757836
2002-06-18	200.01	205.74	199.88	204.12	419604
2002-06-19	204.14	208.54	204.12	208.28	582457
2002-06-20	207.08	207.72	199.21	201.08	756936
2002-06-21	197.61	201.05	197.61	199.34	1168965
2002-06-24	199.21	199.53	189.66	190.41	1125318
2002-06-25	190.68	191.88	188.01	189.37	1077546
2002-06-26	189.34	195.32	187.26	191.61	791472
2002-06-27	192.94	196.54	190.41	193.34	797809
2002-06-28	193.34	196.41	190.28	190.81	1393504
2002-07-01	193.60	194.80	187.00	189.60	629625
2002-07-02	189.60	189.60	178.80	186.40	960075
2002-07-03	186.40	190.92	186.00	190.40	533900
2002-07-05	194.40	196.40	190.44	194.76	230700
2002-07-08	195.60	198.96	192.00	192.92	627875
2002-07-09	194.48	196.28	188.60	189.92	599725
2002-07-10	189.92	191.12	181.00	183.04	930600
2002-07-11	183.24	194.00	180.20	192.80	1869450
2002-07-12	192.00	198.20	191.92	194.60	1134075
2002-07-15	195.40	195.60	185.88	191.60	796775
2002-07-16	190.80	190.96	184.60	184.96	635475
2002-07-17	189.40	194.80	187.84	190.00	830275
2002-07-18	192.00	197.48	186.72	187.72	877200
2002-07-19	186.40	186.76	181.96	182.80	796450
2002-07-22	182.80	183.00	164.40	165.76	1486350
2002-07-23	166.04	171.60	165.00	166.64	1062000
2002-07-24	164.60	182.60	164.60	177.00	1127175
2002-07-25	177.00	183.64	175.96	180.56	939975
2002-07-26	179.20	181.60	174.12	179.00	792600
2002-07-29	177.40	181.40	174.44	179.60	1068325
2002-07-30	179.60	184.92	176.04	178.44	1029800
2002-07-31	181.00	191.68	180.88	190.60	920025
2002-08-01	192.00	192.24	188.04	190.72	725975
2002-08-02	191.40	193.92	189.28	191.48	661825
2002-08-05	194.40	195.60	190.96	191.36	658750
2002-08-06	192.60	196.00	191.00	192.00	709175
2002-08-07	192.80	195.00	189.40	193.40	580550
2002-08-08	195.80	199.52	194.40	199.00	820800
2002-08-09	194.40	198.00	189.60	191.00	895600
2002-08-12	187.60	188.68	184.32	185.32	787700
2002-08-13	185.40	188.00	183.32	183.32	527325
2002-08-14	186.40	191.04	181.40	190.80	495350
2002-08-15	191.12	194.28	188.60	191.40	760500
2002-08-16	190.40	192.80	188.44	191.68	329100
2002-08-19	192.60	194.76	191.60	194.20	366800
2002-08-20	193.20	193.88	189.76	190.24	650175
2002-08-21	192.20	194.20	191.56	193.80	433225
2002-08-22	193.60	196.00	193.44	194.20	502925
2002-08-23	194.00	194.68	191.00	191.16	338450
2002-08-26	191.60	194.32	190.00	193.08	369625
2002-08-27	192.52	192.80	186.48	189.48	746550
2002-08-28	189.40	191.40	185.68	186.84	347750
2002-08-29	185.60	189.28	185.60	187.44	374525
2002-08-30	187.40	193.36	186.28	188.68	274050
2002-09-03	187.40	187.80	181.04	181.80	621625
2002-09-04	182.80	184.60	179.20	182.80	636625
2002-09-05	180.80	187.52	180.80	187.00	515200
2002-09-06	188.00	190.60	187.40	188.92	483900
2002-09-09	190.92	192.80	190.28	192.44	474850
2002-09-10	193.72	194.40	191.84	193.40	375400
2002-09-11	199.00	199.20	197.00	198.52	579175
2002-09-12	198.80	203.00	197.04	201.00	783275
2002-09-13	200.00	204.72	198.80	204.72	543600
2002-09-16	204.72	207.16	203.00	206.40	553625
2002-09-17	207.60	207.68	199.60	200.80	730775
2002-09-18	200.40	202.00	198.00	198.92	523500
2002-09-19	197.64	200.00	194.40	194.52	383650
2002-09-20	194.80	196.20	193.20	194.20	557350
2002-09-23	193.00	196.96	190.00	191.40	546775
2002-09-24	193.60	193.60	188.40	189.76	759550
2002-09-25	192.40	192.60	188.68	192.00	816450
2002-09-26	194.20	197.00	191.92	196.40	672850
2002-09-27	196.40	201.60	195.40	198.20	472350
2002-09-30	198.20	199.60	193.60	198.00	606525
2002-10-01	199.00	200.48	196.40	200.40	593300
2002-10-02	204.00	207.60	201.96	206.20	892125
2002-10-03	208.00	210.00	207.00	208.80	1021250
2002-10-04	205.40	208.00	201.24	202.16	1011050
2002-10-07	203.80	206.24	203.04	203.36	802900
2002-10-08	203.36	204.20	200.80	202.08	614425
2002-10-09	201.40	205.60	200.12	201.20	639900
2002-10-10	202.60	203.80	198.00	198.40	775825
2002-10-11	198.44	199.80	196.00	197.60	1005350
2002-10-14	192.00	198.40	192.00	196.04	616500
2002-10-15	198.60	203.84	196.00	201.60	956000
2002-10-16	201.64	204.52	200.96	202.24	805325
2002-10-17	205.00	205.88	190.80	195.40	1208850
2002-10-18	195.40	201.80	195.28	200.12	773100
2002-10-21	200.12	203.20	195.96	202.20	755775
2002-10-22	202.60	203.40	197.40	199.72	701975
2002-10-23	198.60	202.76	195.40	202.20	564775
2002-10-24	201.68	201.72	193.20	194.16	604200
2002-10-25	192.04	197.84	191.20	197.24	504375
2002-10-28	188.20	188.20	168.72	170.00	4898425
2002-10-29	172.16	173.96	157.00	157.00	5645550
2002-10-30	158.20	164.80	154.56	155.88	3852700
2002-10-31	156.00	157.40	108.00	115.00	11298275
2002-11-01	118.04	118.04	92.04	106.00	20224050
2002-11-04	116.80	118.00	107.20	108.00	6936000
2002-11-05	102.40	109.76	94.80	104.88	7908975
2002-11-06	100.00	109.88	97.00	105.12	4768825
2002-11-07	105.80	112.80	105.60	111.80	5387150
2002-11-08	66.60	70.80	57.92	59.60	28856076
2002-11-11	57.96	60.76	54.80	56.00	7002550
2002-11-12	56.60	60.20	56.08	59.92	5877900
2002-11-13	62.52	62.52	58.88	59.20	4289125
2002-11-14	60.60	63.00	60.00	62.24	4598250
2002-11-15	62.36	65.36	61.20	65.32	4264525
2002-11-18	68.80	75.24	67.96	75.00	5257725
2002-11-19	75.00	75.00	70.00	70.04	2850600
2002-11-20	70.04	72.60	67.00	71.40	2437800
2002-11-21	71.40	72.68	68.60	69.04	1786450
2002-11-22	66.20	68.36	63.84	65.60	3057725
2002-11-25	65.60	66.40	63.52	66.08	2641400
2002-11-26	65.60	71.36	65.28	70.00	2934500
2002-11-27	71.20	74.00	71.20	72.60	1810475
2002-11-29	74.20	75.20	73.48	73.80	629350
2002-12-02	76.88	76.88	71.00	71.04	2075825
2002-12-03	72.60	72.80	66.00	71.36	2139650
2002-12-04	67.28	76.80	67.00	75.00	4267225
2002-12-05	75.80	76.20	72.96	74.88	1896900
2002-12-06	74.60	75.92	72.80	73.60	1125200
2002-12-09	72.72	76.00	69.32	69.60	1886675
2002-12-10	69.92	71.60	69.60	70.24	823075
2002-12-11	69.80	70.96	68.00	69.20	2119150
2002-12-12	72.00	74.76	70.80	72.00	2295625
2002-12-13	72.00	72.80	70.52	71.48	1031225
2002-12-16	71.00	72.00	70.44	71.56	897550
2002-12-17	71.00	71.40	68.16	68.92	1311275
2002-12-18	69.00	69.76	68.24	68.60	1303250
2002-12-19	68.52	69.20	67.68	68.16	856450
2002-12-20	62.00	64.80	61.00	61.40	6806025
2002-12-23	61.00	63.60	60.76	62.20	1162625
2002-12-24	62.20	62.60	61.40	62.36	360150
2002-12-26	62.80	63.20	61.08	61.52	676275
2002-12-27	61.20	61.92	60.48	60.52	588675
2002-12-30	61.00	63.76	57.60	63.20	1901025
2002-12-31	63.60	67.40	63.60	65.60	1319275
2003-01-02	66.72	67.88	65.60	67.88	992625
2003-01-03	65.20	67.40	65.20	67.12	1212575
2003-01-06	66.60	67.60	65.44	66.72	1055350
2003-01-07	66.44	69.20	66.40	67.96	763050
2003-01-08	66.80	69.12	66.64	67.60	877125
2003-01-09	67.20	68.56	66.72	67.80	1051625
2003-01-10	67.48	70.28	67.00	67.40	1383150
2003-01-13	70.00	71.80	67.80	70.76	2110100
2003-01-14	71.20	73.00	70.00	72.08	1208000
2003-01-15	72.20	75.96	72.20	75.36	1944250
2003-01-16	75.60	75.60	73.36	74.00	1237525
2003-01-17	75.60	76.40	75.00	75.20	1700825
2003-01-21	76.20	77.00	74.56	74.56	1044650
2003-01-22	74.60	75.32	73.72	74.20	912000
2003-01-23	75.00	75.92	74.60	75.92	872675
2003-01-24	75.80	75.80	72.60	73.24	1239175
2003-01-27	71.40	73.40	71.20	72.24	970600
2003-01-28	72.20	72.96	71.00	72.20	1072875
2003-01-29	71.80	72.80	70.80	72.40	998025
2003-01-30	72.00	72.60	69.40	69.80	877525
2003-01-31	70.80	72.64	70.80	71.96	794725
2003-02-03	72.60	73.56	71.20	71.60	682425
2003-02-04	71.00	73.04	70.72	71.60	864975
2003-02-05	72.20	72.60	70.80	71.44	561725
2003-02-06	70.60	71.40	69.00	69.80	502075
2003-02-07	71.16	72.04	70.60	71.60	911550
2003-02-10	71.60	73.68	71.60	73.60	972600
2003-02-11	73.60	74.00	72.20	72.20	568550
2003-02-12	71.80	72.60	69.40	69.72	687600
2003-02-13	69.60	69.88	67.84	68.12	813225
2003-02-14	68.16	69.28	66.04	69.28	1372200
2003-02-18	68.60	71.20	67.88	70.48	547625
2003-02-19	70.92	72.20	69.36	70.12	632375
2003-02-20	70.12	70.56	69.52	69.60	459475
2003-02-21	69.76	71.20	69.64	71.00	465750
2003-02-24	71.00	71.00	69.20	69.52	449825
2003-02-25	69.00	69.76	68.08	69.32	724550
2003-02-26	69.44	70.80	68.24	69.00	713975
2003-02-27	69.40	71.16	69.36	71.00	467600
2003-02-28	73.00	74.32	71.20	72.68	1135125
2003-03-03	73.40	73.60	72.00	72.60	458900
2003-03-04	72.60	72.96	70.04	70.48	679925
2003-03-05	70.72	71.36	69.88	70.20	547900
2003-03-06	68.00	69.60	67.20	67.64	1269950
2003-03-07	67.00	69.16	67.00	68.84	645350
2003-03-10	68.80	69.00	67.44	67.84	743325
2003-03-11	67.80	67.92	66.40	66.60	860400
2003-03-12	66.40	66.80	66.00	66.40	594250
2003-03-13	67.40	68.16	66.96	68.00	503975
2003-03-14	67.92	68.36	65.36	67.00	1370125
2003-03-17	67.60	69.16	67.20	68.80	633125
2003-03-18	69.60	73.08	69.60	72.00	1402625
2003-03-19	72.00	72.40	70.20	70.20	631875
2003-03-20	70.00	70.04	67.92	68.00	1706975
2003-03-21	68.00	68.16	66.48	67.00	2141350
2003-03-24	66.28	66.88	65.92	66.16	1172900
2003-03-25	66.60	67.80	66.60	66.76	763475
2003-03-26	66.84	67.60	66.00	66.80	596700
2003-03-27	66.20	66.68	65.64	66.00	440125
2003-03-28	66.00	67.28	65.88	66.68	590525
2003-03-31	66.00	67.60	65.80	66.80	782975
2003-04-01	66.56	69.88	66.08	67.08	644500
2003-04-02	67.40	67.92	66.00	66.32	830525
2003-04-03	66.32	66.68	65.28	65.40	732125
2003-04-04	65.60	65.80	62.20	63.04	1740100
2003-04-07	63.60	64.00	61.12	61.12	1666775
2003-04-08	59.28	61.64	59.28	60.68	1615400
2003-04-09	58.60	61.36	58.60	60.24	1467825
2003-04-10	58.04	61.40	56.80	60.40	2883625
2003-04-11	61.40	61.60	60.64	61.40	714900
2003-04-14	61.80	63.88	61.80	63.80	684025
2003-04-15	61.96	62.84	60.04	61.20	2583250
2003-04-16	61.00	61.00	57.48	57.60	1945200
2003-04-17	58.00	59.28	57.80	58.96	951500
2003-04-21	58.40	58.40	55.00	55.24	2118625
2003-04-22	54.04	57.12	54.04	56.76	1347925
2003-04-23	56.72	57.24	55.76	57.00	872675
2003-04-24	56.72	58.36	56.04	57.60	909550
2003-04-25	58.00	59.08	57.68	58.24	710675
2003-04-28	58.00	58.40	56.84	57.32	930725
2003-04-29	57.20	59.20	57.00	58.72	679900
2003-04-30	58.60	60.00	58.40	59.36	851050
2003-05-01	59.20	59.80	57.80	58.84	965050
2003-05-02	60.00	62.44	58.84	62.36	1560300
2003-05-05	62.16	63.40	60.84	62.40	898425
2003-05-06	62.00	63.20	62.00	63.12	750825
2003-05-07	62.80	64.28	62.60	63.00	723375
2003-05-08	62.80	63.92	62.40	63.36	537000
2003-05-09	63.16	64.20	62.64	64.00	778075
2003-05-12	64.20	64.96	63.36	64.20	667625
2003-05-13	64.20	65.32	64.00	64.28	752300
2003-05-14	65.60	67.60	64.36	66.00	1932225
2003-05-15	65.60	66.00	62.80	64.00	1617450
2003-05-16	63.80	64.48	63.60	64.32	982425
2003-05-19	64.32	64.80	63.52	63.84	510175
2003-05-20	63.84	64.44	63.48	64.40	532175
2003-05-21	64.00	65.00	61.52	63.20	798850
2003-05-22	63.20	63.20	62.20	62.80	816050
2003-05-23	62.80	62.88	61.28	62.20	511525
2003-05-27	63.00	65.96	63.00	64.56	3155075
2003-05-28	66.60	67.36	65.24	67.36	1317125
2003-05-29	67.80	69.64	64.92	67.08	2616100
2003-05-30	68.00	68.28	66.52	66.76	929525
2003-06-02	67.80	67.80	66.28	66.68	1045300
2003-06-03	66.68	67.12	65.20	66.16	662250
2003-06-04	66.16	66.40	64.52	64.80	1125425
2003-06-05	64.40	65.12	63.40	64.00	1759125
2003-06-06	64.00	65.20	63.40	65.08	1255850
2003-06-09	64.68	65.00	63.64	64.00	1066800
2003-06-10	64.08	64.92	63.92	64.84	829350
2003-06-11	65.00	65.72	64.24	64.80	1169725
2003-06-12	65.00	65.48	63.28	63.56	1115800
2003-06-13	63.80	63.80	60.56	61.44	1887750
2003-06-16	61.44	63.28	61.44	63.20	887300
2003-06-17	64.20	64.88	63.60	64.88	1668300
2003-06-18	65.12	66.52	64.76	66.40	1371575
2003-06-19	66.00	66.36	64.80	65.12	894100
2003-06-20	64.96	65.64	64.12	64.92	834375
2003-06-23	49.64	52.00	48.00	48.04	9172725
2003-06-24	47.20	48.56	46.88	48.00	4961125
2003-06-25	48.00	49.36	46.76	47.80	4430100
2003-06-26	47.20	47.76	46.32	46.88	2968625
2003-06-27	46.92	46.92	46.44	46.60	2141075
2003-06-30	46.68	46.96	45.88	46.60	2102775
2003-07-01	46.00	46.60	45.72	45.80	1607700
2003-07-02	45.92	46.20	45.28	45.96	2076550
2003-07-03	46.00	46.64	45.40	45.88	675575
2003-07-07	46.28	47.00	46.28	46.52	1175800
2003-07-08	46.84	48.76	46.84	48.60	1832250
2003-07-09	47.40	49.48	46.76	48.40	1770750
2003-07-10	48.00	48.28	46.48	46.92	1177850
2003-07-11	47.32	47.52	46.12	47.40	839350
2003-07-14	47.40	48.00	47.00	47.20	712350
2003-07-15	47.24	49.96	47.20	49.80	2008400
2003-07-16	49.20	49.88	48.40	48.52	1496725
2003-07-17	48.40	48.48	47.08	47.40	1050775
2003-07-18	47.64	48.24	47.24	48.24	580100
2003-07-21	47.84	48.52	47.60	48.28	575975
2003-07-22	48.28	49.08	47.64	48.80	704425
2003-07-23	49.20	49.60	48.00	48.84	618375
2003-07-24	49.20	49.20	47.68	47.92	493975
2003-07-25	47.80	49.60	47.60	49.48	622525
2003-07-28	49.80	53.24	49.32	53.12	2083625
2003-07-29	55.96	55.96	53.48	54.80	1610925
2003-07-30	55.52	55.80	54.00	55.08	831875
2003-07-31	55.48	56.00	54.48	55.12	1119575
2003-08-01	55.00	55.04	53.12	54.96	608850
2003-08-04	54.96	55.00	53.48	53.52	467400
2003-08-05	53.20	54.60	52.40	52.64	653250
2003-08-06	51.60	52.40	51.12	52.20	632575
2003-08-07	57.00	58.48	55.28	58.28	2990750
2003-08-08	56.44	59.84	56.36	57.56	2450975
2003-08-11	57.56	59.16	57.56	58.96	1039400
2003-08-12	59.44	59.44	58.00	58.84	1206875
2003-08-13	59.00	60.12	58.08	58.24	711350
2003-08-14	58.64	58.64	57.32	57.96	454850
2003-08-15	58.12	58.12	56.52	57.12	577950
2003-08-18	56.76	57.28	56.60	57.20	419900
2003-08-19	57.16	58.00	56.44	57.84	472350
2003-08-20	57.80	58.20	57.16	58.08	466350
2003-08-21	58.20	58.88	58.04	58.60	571675
2003-08-22	59.00	59.00	58.36	58.72	497775
2003-08-25	58.28	60.56	58.28	59.96	847375
2003-08-26	60.20	62.40	60.12	62.12	1587975
2003-08-27	62.12	63.28	61.20	63.00	1088100
2003-08-28	63.40	65.52	63.40	64.80	1650850
2003-08-29	64.92	65.16	63.20	64.20	503750
2003-09-02	64.20	64.88	63.72	64.76	749775
2003-09-03	65.12	65.60	64.04	64.60	780525
2003-09-04	64.00	64.52	63.64	63.92	1043875
2003-09-05	63.92	63.92	61.60	62.64	712375
2003-09-08	60.88	63.40	60.52	63.04	848350
2003-09-09	63.04	63.04	61.36	61.56	575350
2003-09-10	61.56	61.88	61.12	61.60	469375
2003-09-11	61.60	62.20	61.04	61.20	332150
2003-09-12	61.24	61.40	60.44	61.04	310125
2003-09-15	61.00	61.08	59.80	59.92	489500
2003-09-16	59.88	61.12	59.84	60.44	683550
2003-09-17	60.60	61.24	60.40	61.00	633025
2003-09-18	61.20	62.20	61.00	61.72	645750
2003-09-19	61.60	61.96	60.80	61.84	557850
2003-09-22	61.56	61.56	60.36	60.64	392425
2003-09-23	60.76	61.20	56.88	58.80	1729550
2003-09-24	58.80	59.84	58.40	59.52	998400
2003-09-25	59.80	60.08	59.00	59.28	596300
2003-09-26	59.24	59.36	58.40	58.56	478100
2003-09-29	58.56	59.12	57.92	59.12	401675
2003-09-30	58.92	59.00	56.40	57.92	849850
2003-10-01	58.00	59.88	57.20	59.12	748975
2003-10-02	59.24	59.76	58.60	59.60	414850
2003-10-03	60.00	60.20	59.32	59.84	520875
2003-10-06	60.00	61.08	59.80	60.84	541975
2003-10-07	60.40	61.24	59.80	61.20	631275
2003-10-08	61.20	61.28	59.92	61.16	629025
2003-10-09	61.32	61.80	61.20	61.36	356600
2003-10-10	61.56	62.04	60.80	61.60	444975
2003-10-13	61.60	61.92	61.00	61.60	327125
2003-10-14	61.80	62.20	61.24	62.04	258000
2003-10-15	61.48	63.20	60.52	61.40	804175
2003-10-16	61.68	64.08	61.40	63.36	701700
2003-10-17	63.52	64.60	61.56	63.00	678725
2003-10-20	63.00	63.00	61.20	62.40	540925
2003-10-21	62.40	62.40	60.96	61.60	821425
2003-10-22	52.72	55.20	52.72	54.32	3869850
2003-10-23	50.60	53.00	50.00	50.20	2935000
2003-10-24	49.40	50.40	49.40	50.16	1553275
2003-10-27	50.20	51.44	50.20	50.80	1082650
2003-10-28	51.40	51.88	50.76	51.40	700800
2003-10-29	51.40	55.60	51.20	55.44	1437975
2003-10-30	57.00	57.16	54.20	55.12	1230275
2003-10-31	55.12	55.56	53.80	55.20	1181775
2003-11-03	55.20	55.72	53.40	53.96	759150
2003-11-04	53.40	53.44	51.20	51.52	1462775
2003-11-05	51.20	51.72	50.52	50.80	1035900
2003-11-06	50.60	52.48	50.40	52.44	1019600
2003-11-07	52.84	53.84	52.28	53.64	943875
2003-11-10	52.80	53.36	51.40	53.00	631350
2003-11-11	51.00	53.00	50.60	52.12	1049825
2003-11-12	52.16	52.28	51.20	51.92	1233075
2003-11-13	51.96	53.44	51.72	52.84	1067725
2003-11-14	52.64	53.56	52.08	53.00	729350
2003-11-17	53.40	53.64	52.52	53.20	807825
2003-11-18	53.40	55.32	53.12	54.60	1150975
2003-11-19	55.20	55.80	54.32	54.84	708300
2003-11-20	55.04	55.04	54.00	54.00	376650
2003-11-21	54.60	55.36	54.20	55.00	445700
2003-11-24	55.20	57.80	54.84	57.28	1272725
2003-11-25	57.60	58.00	56.80	57.60	687075
2003-11-26	58.04	59.72	57.80	58.32	817025
2003-11-28	58.32	58.72	58.24	58.44	148650
2003-12-01	59.16	60.24	59.00	60.16	701700
2003-12-02	60.28	62.60	60.08	62.20	1308250
2003-12-03	62.40	62.96	60.40	60.88	1496475
2003-12-04	60.68	60.96	58.80	60.40	796100
2003-12-05	60.40	60.60	59.84	60.12	890800
2003-12-08	59.80	59.84	58.92	59.24	562850
2003-12-09	59.24	59.24	58.40	58.80	640100
2003-12-10	58.80	59.08	57.68	58.00	556725
2003-12-11	58.20	59.20	58.08	58.96	430250
2003-12-12	59.20	59.80	58.40	59.00	532675
2003-12-15	59.60	59.72	58.76	58.92	365950
2003-12-16	58.72	59.48	58.12	59.36	457000
2003-12-17	59.20	59.36	57.96	59.00	484225
2003-12-18	58.96	61.60	58.64	61.16	735825
2003-12-19	61.16	61.16	60.08	60.72	684400
2003-12-22	62.40	64.32	61.96	62.72	1265575
2003-12-23	62.96	63.16	62.20	62.24	599250
2003-12-24	62.24	62.24	61.56	61.80	301775
2003-12-26	62.20	63.20	62.20	62.36	203250
2003-12-29	64.00	64.00	63.48	63.60	1064175
2003-12-30	63.84	64.20	63.28	63.64	632275
2003-12-31	63.80	64.80	63.72	64.20	686400
2004-01-02	64.28	64.48	63.92	64.12	565200
2004-01-05	64.60	64.76	64.08	64.56	1181550
2004-01-06	65.00	65.56	64.52	65.32	1002600
2004-01-07	65.08	65.80	64.00	65.20	734975
2004-01-08	65.36	65.72	64.32	65.24	1053600
2004-01-09	65.08	65.84	64.44	65.28	907225
2004-01-12	65.88	66.08	65.24	65.56	928400
2004-01-13	65.76	66.00	65.00	65.44	843550
2004-01-14	65.44	68.00	65.32	67.80	983100
2004-01-15	67.84	68.20	66.80	67.80	600975
2004-01-16	67.60	68.16	67.40	67.76	457625
2004-01-20	70.00	73.40	69.52	72.80	1163650
2004-01-21	72.40	74.92	71.64	72.20	1060850
2004-01-22	72.36	73.48	71.60	72.00	782450
2004-01-23	71.80	71.80	69.00	69.72	889200
2004-01-26	66.00	68.52	65.00	68.00	1303150
2004-01-27	67.08	67.40	64.00	64.60	2284000
2004-01-28	56.00	56.20	49.40	52.72	11611300
2004-01-29	52.44	52.88	45.00	49.12	6272075
2004-01-30	50.08	50.40	48.92	49.60	3149150
2004-02-02	50.80	50.92	48.76	48.80	2571300
2004-02-03	49.40	51.00	49.36	50.00	3253325
2004-02-04	50.00	50.00	48.88	49.48	944925
2004-02-05	49.68	49.80	47.80	48.72	1410425
2004-02-06	49.20	51.40	49.00	51.24	3218625
2004-02-09	51.32	51.84	48.56	48.60	1987250
2004-02-10	48.60	49.88	48.52	49.40	1582925
2004-02-11	50.12	50.80	49.20	49.92	1184375
2004-02-12	50.16	50.36	49.80	50.00	716525
2004-02-13	50.04	50.44	48.80	48.88	962900
2004-02-17	50.00	50.48	49.60	49.84	990225
2004-02-18	50.60	51.44	50.08	50.68	1203900
2004-02-19	51.00	51.04	50.00	50.04	641500
2004-02-20	50.40	50.40	48.44	49.08	841475
2004-02-23	49.20	49.88	48.64	49.36	651175
2004-02-24	49.40	49.40	48.32	48.84	842800
2004-02-25	48.84	49.60	48.52	49.28	640875
2004-02-26	49.32	49.32	48.56	48.64	917300
2004-02-27	49.16	49.16	47.96	48.08	791800
2004-03-01	47.20	49.16	47.20	48.48	1535550
2004-03-02	48.32	48.76	48.00	48.00	917350
2004-03-03	48.08	48.24	47.48	48.04	1008450
2004-03-04	48.00	48.40	47.64	48.08	1019575
2004-03-05	48.00	48.80	47.76	48.32	647325
2004-03-08	48.24	48.56	47.68	48.00	853900
2004-03-09	47.76	48.00	46.24	46.88	1709525
2004-03-10	46.80	46.84	39.60	40.24	8144475
2004-03-11	40.20	42.48	39.92	42.08	2354600
2004-03-12	42.40	42.52	39.32	39.80	2382175
2004-03-15	39.40	40.60	36.80	39.24	4096775
2004-03-16	38.08	42.00	36.60	41.16	5643250
2004-03-17	41.68	43.68	41.68	43.20	2372950
2004-03-18	43.00	46.12	42.24	44.72	1663925
2004-03-19	44.00	44.40	42.52	42.80	929075
2004-03-22	42.80	42.80	42.04	42.48	727900
2004-03-23	42.80	42.80	42.04	42.52	897325
2004-03-24	42.56	42.92	40.76	41.12	1126475
2004-03-25	42.40	43.00	41.28	41.68	1179325
2004-03-26	41.40	41.56	40.60	41.20	852150
2004-03-29	41.56	43.20	41.40	42.96	818975
2004-03-30	43.16	43.52	42.40	43.16	537500
2004-03-31	43.44	45.20	43.24	44.64	1178075
2004-04-01	44.64	44.64	43.96	44.00	745250
2004-04-02	44.28	44.80	43.92	44.00	716075
2004-04-05	42.08	45.12	42.08	45.00	734750
2004-04-06	45.16	45.48	44.40	44.64	1169575
2004-04-07	44.72	45.00	43.88	44.80	916825
2004-04-08	45.16	45.36	44.68	45.00	421725
2004-04-12	45.04	45.32	44.20	44.80	653025
2004-04-13	44.76	44.84	43.36	43.92	729850
2004-04-14	42.80	43.56	41.72	43.44	1038400
2004-04-15	43.36	43.40	42.64	43.40	595075
2004-04-16	43.28	43.40	42.56	43.12	692775
2004-04-19	43.08	43.32	42.64	42.80	682700
2004-04-20	42.80	43.36	42.00	42.08	635925
2004-04-21	42.40	45.64	42.16	45.64	1897325
2004-04-22	45.96	46.28	45.20	45.40	1132775
2004-04-23	45.48	46.04	44.44	45.60	449750
2004-04-26	46.12	47.00	45.36	45.60	593000
2004-04-27	46.60	47.80	46.28	46.48	1683250
2004-04-28	46.40	47.32	45.04	45.36	611675
2004-04-29	45.60	46.00	44.48	44.52	576325
2004-04-30	45.36	47.60	45.20	47.04	1198175
2004-05-03	47.04	48.20	46.00	47.60	950675
2004-05-04	47.60	49.80	47.44	48.40	1955800
2004-05-05	50.00	50.00	48.92	49.08	1283125
2004-05-06	49.00	49.40	48.72	48.80	675575
2004-05-07	48.80	49.20	48.32	48.40	561350
2004-05-10	48.00	48.36	46.16	46.96	665800
2004-05-11	46.76	48.60	46.68	48.00	335250
2004-05-12	48.20	48.20	46.64	47.60	398325
2004-05-13	47.08	48.60	46.80	47.84	357675
2004-05-14	47.60	48.64	46.60	47.96	392925
2004-05-17	47.00	47.36	46.32	47.16	518775
2004-05-18	47.16	47.96	46.40	47.60	378175
2004-05-19	47.44	48.00	45.80	46.52	561650
2004-05-20	47.44	47.56	46.00	46.40	307100
2004-05-21	46.60	47.52	46.04	46.92	365325
2004-05-24	46.96	47.60	46.48	47.16	281700
2004-05-25	47.04	48.16	46.60	47.84	342800
2004-05-26	47.96	48.48	47.56	47.84	255325
2004-05-27	48.04	48.24	47.12	47.68	524500
2004-05-28	48.00	48.00	47.04	47.68	340500
2004-06-01	47.80	48.76	47.72	48.60	479325
2004-06-02	48.92	49.84	48.52	49.64	380950
2004-06-03	49.64	50.20	48.72	50.00	606575
2004-06-04	50.04	51.64	50.04	51.48	681600
2004-06-07	51.40	52.32	49.84	51.56	891875
2004-06-08	51.12	51.40	50.40	51.36	339325
2004-06-09	51.20	51.44	50.32	50.40	281800
2004-06-10	51.00	51.00	50.12	50.52	395350
2004-06-14	49.80	50.28	49.20	49.80	346100
2004-06-15	50.20	50.76	49.76	49.96	480325
2004-06-16	50.12	50.60	49.04	49.20	581000
2004-06-17	49.20	50.04	49.00	50.04	311775
2004-06-18	49.56	50.92	49.40	50.80	466425
2004-06-21	50.40	50.56	49.36	49.52	322275
2004-06-22	49.20	51.04	48.88	49.96	436000
2004-06-23	50.00	50.40	49.00	49.88	402500
2004-06-24	49.88	50.92	49.64	50.56	335150
2004-06-25	50.88	51.88	50.52	51.36	714825
2004-06-28	51.36	51.64	50.60	50.80	367550
2004-06-29	50.84	51.60	50.68	51.28	238875
2004-06-30	52.08	53.72	51.88	53.64	1010700
2004-07-01	53.40	53.64	51.56	52.00	766300
2004-07-02	52.00	52.44	50.60	52.44	408575
2004-07-06	52.44	52.44	49.96	49.96	439450
2004-07-07	50.20	50.20	48.88	49.40	577900
2004-07-08	48.80	49.32	48.04	48.84	507325
2004-07-09	49.40	49.80	48.48	48.96	280450
2004-07-12	48.96	49.40	48.48	48.92	263125
2004-07-13	49.12	50.04	48.80	49.84	280700
2004-07-14	50.20	52.64	50.16	51.72	635050
2004-07-15	51.60	52.00	51.24	51.24	227325
2004-07-16	51.64	51.80	50.72	50.72	315375
2004-07-19	51.08	51.08	50.12	50.28	252125
2004-07-20	50.40	51.24	50.08	51.24	258850
2004-07-21	51.20	51.40	49.32	49.64	325875
2004-07-22	49.32	49.96	48.36	48.96	402875
2004-07-23	49.00	49.00	47.28	47.56	423550
2004-07-26	47.68	47.92	47.16	47.28	343900
2004-07-27	47.52	47.52	45.80	46.00	777625
2004-07-28	46.00	46.00	44.44	44.96	710325
2004-07-29	44.84	45.12	44.52	44.84	552950
2004-07-30	44.96	45.36	44.24	44.72	720800
2004-08-02	44.72	45.12	44.36	44.72	524500
2004-08-03	42.00	43.24	39.80	43.24	2816175
2004-08-04	42.60	43.16	41.64	42.40	654850
2004-08-05	42.16	42.28	41.24	41.24	572700
2004-08-06	40.44	40.84	39.40	40.04	1081925
2004-08-09	39.80	40.32	39.60	39.60	577800
2004-08-10	40.00	40.76	39.56	40.60	798675
2004-08-11	40.40	41.92	40.08	41.84	628700
2004-08-12	41.84	41.84	40.84	41.00	397225
2004-08-13	41.00	41.20	40.52	41.04	424425
2004-08-16	41.00	42.36	40.92	42.08	439175
2004-08-17	42.36	42.68	41.80	41.92	280175
2004-08-18	42.00	42.68	41.80	42.56	314850
2004-08-19	42.28	42.40	41.44	42.04	291450
2004-08-20	42.04	42.76	41.92	42.32	243000
2004-08-23	42.44	43.12	41.48	41.72	318275
2004-08-24	42.00	42.32	41.00	41.16	476425
2004-08-25	40.80	41.96	40.72	41.40	414925
2004-08-26	41.40	41.80	41.04	41.12	292300
2004-08-27	41.40	41.44	40.92	41.08	453100
2004-08-30	41.04	41.32	40.88	41.04	289000
2004-08-31	41.08	41.68	40.84	41.68	447750
2004-09-01	41.60	42.36	41.60	42.12	311600
2004-09-02	42.24	42.36	41.12	41.76	604075
2004-09-03	41.76	42.20	41.64	41.64	525525
2004-09-07	42.04	42.04	41.16	41.20	475000
2004-09-08	41.16	41.24	39.68	39.92	1008000
2004-09-09	40.08	40.88	39.80	40.76	787350
2004-09-10	40.84	41.12	40.72	41.00	405950
2004-09-13	41.00	41.48	40.80	41.32	416250
2004-09-14	41.40	41.56	40.56	41.00	506100
2004-09-15	41.00	41.20	40.60	40.80	347900
2004-09-16	40.72	41.48	40.40	40.92	821850
2004-09-17	41.20	41.88	40.80	41.20	438250
2004-09-20	41.00	41.48	40.64	41.04	268825
2004-09-21	40.88	41.20	40.68	40.96	168100
2004-09-22	40.96	41.20	40.60	41.04	545700
2004-09-23	41.16	41.60	41.04	41.52	292100
2004-09-24	41.52	42.00	41.44	41.64	314725
2004-09-27	41.40	41.40	40.72	41.00	353050
2004-09-28	41.20	42.04	40.88	41.84	431325
2004-09-29	42.00	42.40	41.80	42.16	425550
2004-09-30	42.00	43.36	41.92	43.16	713025
2004-10-01	43.40	44.20	43.36	44.00	549700
2004-10-04	44.28	45.08	44.24	44.88	764875
2004-10-05	44.88	44.88	44.12	44.68	456475
2004-10-06	45.12	45.32	44.00	44.52	307775
2004-10-07	44.52	45.28	44.32	44.56	288900
2004-10-08	44.52	45.08	43.80	44.96	1119650
2004-10-11	45.12	45.48	44.56	44.76	257225
2004-10-12	44.76	44.76	43.44	43.76	456150
2004-10-13	43.44	43.48	42.72	42.80	700550
2004-10-14	42.80	42.96	41.20	41.48	840175
2004-10-15	41.88	42.00	41.12	41.48	706000
2004-10-18	41.28	41.48	40.80	41.20	824200
2004-10-19	41.12	41.16	39.80	40.16	1041175
2004-10-20	40.16	40.88	39.92	40.76	537375
2004-10-21	40.88	41.40	40.48	40.48	322350
2004-10-22	40.72	41.92	40.64	41.64	804000
2004-10-25	41.44	41.64	41.04	41.20	217775
2004-10-26	41.40	42.28	41.20	42.00	510950
2004-10-27	42.16	43.00	42.04	42.80	366350
2004-10-28	42.80	42.80	42.32	42.64	212550
2004-10-29	42.64	43.00	42.04	42.88	441725
2004-11-01	42.80	42.80	41.92	42.12	412525
2004-11-02	41.40	43.52	41.00	42.36	1215500
2004-11-03	43.60	43.76	42.96	43.40	814150
2004-11-04	43.40	43.64	42.64	43.04	506425
2004-11-05	42.96	43.76	42.80	43.64	855375
2004-11-08	43.40	43.40	42.60	42.72	780975
2004-11-09	43.00	43.36	42.80	43.20	563225
2004-11-10	43.24	43.88	43.12	43.28	437925
2004-11-11	43.40	43.60	43.00	43.52	416025
2004-11-12	43.60	43.96	43.20	43.96	370000
2004-11-15	44.00	44.28	43.68	44.12	252550
2004-11-16	44.04	44.20	43.56	43.68	231800
2004-11-17	43.80	44.12	43.60	43.80	295300
2004-11-18	44.00	44.00	43.20	43.20	945525
2004-11-19	43.20	43.36	42.52	42.80	733475
2004-11-22	42.24	43.00	42.00	42.80	687100
2004-11-23	42.80	42.96	42.40	42.64	1276050
2004-11-24	42.64	42.72	42.04	42.56	525000
2004-11-26	42.44	42.96	42.40	42.76	140200
2004-11-29	42.60	42.92	42.20	42.68	368025
2004-11-30	42.68	43.60	42.24	43.40	817100
2004-12-01	43.32	44.00	43.04	43.68	502075
2004-12-02	43.28	44.40	42.80	43.96	726375
2004-12-03	43.96	47.32	43.76	46.80	2303950
2004-12-06	46.80	47.40	46.00	47.08	950425
2004-12-07	47.12	47.96	46.24	47.44	831875
2004-12-08	47.40	48.92	47.28	48.72	1022075
2004-12-09	48.72	49.56	48.12	49.32	653350
2004-12-10	49.80	49.80	48.08	48.16	548425
2004-12-13	44.04	44.32	42.36	44.28	2954925
2004-12-14	44.08	44.12	42.96	43.60	1429925
2004-12-15	42.80	43.52	42.80	43.36	925500
2004-12-16	43.00	43.12	41.32	41.84	1604275
2004-12-17	41.84	42.68	41.84	42.00	1018100
2004-12-20	42.04	42.40	41.60	41.72	641375
2004-12-21	43.40	43.40	42.04	42.36	1170375
2004-12-22	42.36	43.20	42.24	42.72	809825
2004-12-23	43.00	43.36	42.40	42.84	459550
2004-12-27	42.68	42.84	42.32	42.56	560375
2004-12-28	42.60	42.80	41.96	42.24	882500
2004-12-29	42.00	42.48	41.84	42.16	781425
2004-12-30	42.16	43.84	42.00	43.56	601825
2004-12-31	43.68	44.12	43.44	43.92	808600
2005-01-03	43.96	44.20	42.72	42.84	668825
2005-01-04	42.04	42.80	42.00	42.44	850275
2005-01-05	42.28	42.40	41.72	41.92	636075
2005-01-06	41.92	42.12	41.16	41.48	965275
2005-01-07	41.48	41.84	40.88	41.80	716875
2005-01-10	42.12	42.60	41.80	42.24	471000
2005-01-11	42.16	42.16	41.88	42.00	411325
2005-01-12	42.60	43.56	42.08	42.36	1129075
2005-01-13	42.16	42.84	41.60	41.76	637200
2005-01-14	41.64	42.40	41.32	42.36	383850
2005-01-18	42.00	42.28	41.20	41.24	444825
2005-01-19	41.24	41.40	41.00	41.08	626350
2005-01-20	40.96	41.36	40.60	40.96	751875
2005-01-21	41.00	41.32	40.88	40.92	475550
2005-01-24	40.20	40.80	40.04	40.64	870750
2005-01-25	40.76	41.04	40.04	40.48	614025
2005-01-26	40.48	40.56	39.24	39.76	1823775
2005-01-27	39.80	40.08	39.44	39.96	744425
2005-01-28	39.76	39.96	39.08	39.60	600450
2005-01-31	39.60	39.96	39.36	39.72	750025
2005-02-01	39.56	40.04	39.28	40.00	660125
2005-02-02	40.20	41.80	40.20	41.60	756300
2005-02-03	41.20	41.24	40.08	40.24	511350
2005-02-04	40.44	42.00	40.44	41.92	633775
2005-02-07	41.80	42.12	41.44	41.96	258550
2005-02-08	41.76	41.76	40.72	40.92	707000
2005-02-09	41.20	41.64	40.92	41.00	674200
2005-02-10	41.32	41.32	40.32	40.36	578500
2005-02-11	40.36	40.68	40.08	40.36	711200
2005-02-14	40.60	40.80	40.16	40.64	837150
2005-02-15	40.64	42.12	40.24	41.84	1181575
2005-02-16	41.80	42.36	41.40	42.08	458725
2005-02-17	41.92	42.84	41.84	42.52	638300
2005-02-18	42.56	43.88	42.56	43.12	1150975
2005-02-22	42.40	43.24	42.28	42.52	562775
2005-02-23	42.68	43.80	42.52	43.36	643775
2005-02-24	43.20	43.28	42.28	42.92	481150
2005-02-25	42.72	43.80	42.64	43.40	388725
2005-02-28	43.40	43.72	43.08	43.64	493300
2005-03-01	43.64	45.12	43.48	45.08	911350
2005-03-02	45.28	46.40	45.20	45.72	1062850
2005-03-03	45.48	45.48	44.16	44.72	865100
2005-03-04	44.72	44.80	44.28	44.48	648950
2005-03-07	44.60	44.76	44.04	44.12	537100
2005-03-08	44.00	45.00	42.80	44.52	1187000
2005-03-09	44.56	44.56	43.52	43.56	782325
2005-03-10	43.60	43.92	43.12	43.28	426725
2005-03-11	43.28	43.56	42.28	42.28	512525
2005-03-14	42.32	42.84	42.28	42.60	412900
2005-03-15	42.64	43.00	41.76	41.84	396075
2005-03-16	41.76	42.28	41.72	42.08	813700
2005-03-17	42.08	42.48	41.64	42.36	317925
2005-03-18	42.36	43.04	42.04	42.36	583875
2005-03-21	42.60	42.80	42.08	42.12	200050
2005-03-22	42.12	42.80	42.08	42.08	265725
2005-03-23	42.12	43.64	42.00	43.04	1111425
2005-03-24	43.04	44.36	42.80	44.00	865225
2005-03-28	44.00	44.80	44.00	44.76	508575
2005-03-29	46.76	48.80	46.00	46.88	3025900
2005-03-30	47.00	47.12	45.92	46.08	1129850
2005-03-31	45.88	46.52	45.68	46.12	845200
2005-04-01	46.52	46.84	45.88	46.28	852925
2005-04-04	46.36	46.52	45.40	46.36	606950
2005-04-05	46.32	46.80	45.84	46.80	829225
2005-04-06	47.20	48.24	46.80	47.64	923825
2005-04-07	48.00	48.00	46.92	47.12	398975
2005-04-08	46.80	47.36	46.72	47.24	1153225
2005-04-11	47.60	48.84	47.36	48.68	1283525
2005-04-12	48.60	48.76	47.84	47.96	662300
2005-04-13	47.92	48.16	47.60	47.80	518475
2005-04-14	47.88	48.00	47.28	47.48	551125
2005-04-15	47.48	48.20	47.16	47.56	728550
2005-04-18	47.44	48.00	47.32	47.44	579350
2005-04-19	47.40	47.52	46.08	46.72	687225
2005-04-20	46.80	47.40	46.40	46.48	371325
2005-04-21	47.12	47.44	46.24	47.00	367400
2005-04-22	46.96	47.40	46.00	47.20	394875
2005-04-25	47.68	49.16	47.68	49.12	607250
2005-04-26	48.72	49.16	47.96	48.00	376150
2005-04-27	48.04	48.04	46.52	47.40	681350
2005-04-28	46.92	47.24	45.68	46.00	775300
2005-04-29	46.40	48.00	45.84	47.88	817400
2005-05-02	48.00	48.48	47.52	48.40	937075
2005-05-03	48.40	48.92	45.44	46.36	1931375
2005-05-04	46.56	47.40	46.28	46.60	766225
2005-05-05	46.84	47.48	46.48	46.84	375425
2005-05-06	47.24	47.40	46.80	46.84	169025
2005-05-09	47.28	49.36	47.16	49.20	1311950
2005-05-10	48.72	49.20	47.80	48.80	496200
2005-05-11	49.00	49.08	48.00	48.72	506425
2005-05-12	49.12	50.60	48.96	49.68	917725
2005-05-13	49.72	49.76	47.68	48.72	678475
2005-05-16	49.00	50.40	49.00	49.28	929775
2005-05-17	48.88	49.24	48.52	49.12	488650
2005-05-18	49.36	49.84	49.04	49.40	466925
2005-05-19	49.28	50.24	49.08	50.08	320550
2005-05-20	50.24	50.44	49.20	50.00	329925
2005-05-23	50.00	50.64	49.12	49.64	339450
2005-05-24	49.56	49.56	48.28	48.44	517775
2005-05-25	48.00	48.48	47.48	47.92	850450
2005-05-26	47.96	48.36	47.76	48.00	309675
2005-05-27	48.00	48.20	47.68	48.00	341725
2005-05-31	48.00	48.76	47.92	48.48	436225
2005-06-01	48.64	48.64	47.52	47.92	450550
2005-06-02	47.92	48.68	47.44	48.12	416175
2005-06-03	47.84	48.08	47.60	47.92	211425
2005-06-06	47.68	48.52	47.68	48.16	276825
2005-06-07	48.20	48.60	47.96	48.20	409400
2005-06-08	48.28	49.16	48.20	48.80	310550
2005-06-09	47.64	48.76	46.56	48.36	755725
2005-06-10	48.12	48.64	47.84	48.04	288300
2005-06-13	47.88	48.64	47.88	48.44	342675
2005-06-14	48.64	50.44	48.32	50.24	769825
2005-06-15	50.44	50.96	49.84	50.80	454400
2005-06-16	50.68	51.48	50.52	51.32	401900
2005-06-17	51.72	51.72	50.96	51.04	591375
2005-06-20	50.60	51.00	50.28	50.88	317075
2005-06-21	50.68	50.96	50.00	50.32	299575
2005-06-22	50.60	51.28	50.48	51.00	337175
2005-06-23	50.88	51.00	50.20	50.40	197400
2005-06-24	50.20	50.56	49.24	49.28	410400
2005-06-27	49.48	50.00	48.48	49.64	471625
2005-06-28	49.48	50.60	49.28	49.60	381125
2005-06-29	49.76	50.16	49.24	49.40	391600
2005-06-30	49.20	49.56	48.88	48.96	846825
2005-07-01	48.80	49.04	48.56	48.76	250400
2005-07-05	48.44	49.16	48.40	48.52	241700
2005-07-06	48.52	49.24	48.32	48.44	498825
2005-07-07	48.00	49.44	47.76	49.24	760000
2005-07-08	49.12	49.40	48.64	49.20	272025
2005-07-11	49.72	50.56	49.32	50.08	289350
2005-07-12	50.08	50.08	48.68	49.40	371950
2005-07-13	49.36	49.40	47.92	48.60	978375
2005-07-14	48.60	49.36	48.44	48.60	722050
2005-07-15	48.64	48.92	48.12	48.40	512125
2005-07-18	48.20	48.28	47.52	48.16	662725
2005-07-19	48.92	49.44	48.24	48.88	1207675
2005-07-20	49.00	49.68	48.60	49.60	585450
2005-07-21	49.28	49.28	48.24	48.92	632925
2005-07-22	48.88	48.92	48.00	48.44	446225
2005-07-25	48.72	49.04	47.88	48.16	565975
2005-07-26	48.16	48.72	48.04	48.48	414900
2005-07-27	48.76	49.40	48.32	48.80	471425
2005-07-28	48.80	49.08	48.52	48.64	302575
2005-07-29	48.80	49.00	48.08	48.56	322475
2005-08-01	48.60	48.88	48.16	48.72	442225
2005-08-02	49.12	51.28	49.04	51.28	1096375
2005-08-03	51.28	51.60	50.40	51.60	1038075
2005-08-04	51.76	52.24	51.36	51.56	779350
2005-08-05	51.76	51.76	50.20	50.64	474150
2005-08-08	50.64	50.96	50.28	50.68	601500
2005-08-09	51.00	51.84	50.84	51.32	542125
2005-08-10	51.52	51.52	50.72	50.84	631075
2005-08-11	51.08	51.28	50.76	51.24	698800
2005-08-12	51.12	51.28	50.44	50.96	298850
2005-08-15	50.88	50.92	49.92	50.80	446200
2005-08-16	50.84	51.20	50.48	50.72	306775
2005-08-17	50.72	51.12	50.04	51.04	406400
2005-08-18	51.04	51.24	50.60	51.00	627125
2005-08-19	51.28	51.36	50.64	51.00	384400
2005-08-22	51.04	51.36	50.56	51.04	365725
2005-08-23	51.08	51.60	50.76	51.00	417450
2005-08-24	50.80	51.56	50.60	51.16	591025
2005-08-25	51.44	51.56	51.04	51.56	413200
2005-08-26	51.52	51.56	50.68	51.08	498575
2005-08-29	51.16	51.16	50.28	50.80	283500
2005-08-30	50.44	50.76	50.32	50.64	273400
2005-08-31	50.20	50.20	47.68	48.72	1201825
2005-09-01	48.32	48.32	47.88	48.08	669250
2005-09-02	48.36	48.36	47.80	48.00	347300
2005-09-06	47.88	47.92	46.52	47.72	688875
2005-09-07	47.28	48.64	47.24	48.00	780200
2005-09-08	47.80	47.96	47.40	47.48	399900
2005-09-09	47.56	48.24	47.52	48.08	423850
2005-09-12	47.80	48.12	47.48	47.52	408425
2005-09-13	47.64	47.68	46.16	46.60	669600
2005-09-14	46.04	46.48	45.24	45.56	841250
2005-09-15	45.56	45.64	44.00	45.36	842850
2005-09-16	45.92	46.92	45.44	46.64	1032075
2005-09-19	46.80	47.24	46.24	46.60	952975
2005-09-20	46.40	46.80	45.56	46.04	616650
2005-09-21	45.64	45.80	44.36	44.56	592750
2005-09-22	44.40	45.12	44.00	44.68	616100
2005-09-23	45.04	45.92	45.04	45.64	323250
2005-09-26	45.68	46.28	45.60	45.88	515400
2005-09-27	46.16	47.04	45.84	45.88	476600
2005-09-28	45.88	46.32	45.32	45.48	365200
2005-09-29	45.48	45.52	43.80	44.48	894800
2005-09-30	44.20	45.12	43.96	44.92	756625
2005-10-03	45.16	45.96	43.72	44.04	664975
2005-10-04	44.40	44.64	43.12	43.16	544825
2005-10-05	42.92	42.96	41.68	42.08	1067475
2005-10-06	42.08	42.32	41.04	41.36	797525
2005-10-07	41.24	42.24	41.00	41.84	706025
2005-10-10	41.64	42.24	41.32	41.40	464625
2005-10-11	41.60	42.32	40.56	40.60	608825
2005-10-12	40.60	41.16	40.24	40.44	455625
2005-10-13	40.12	40.40	39.56	39.64	779300
2005-10-14	39.96	40.84	39.60	39.80	677425
2005-10-17	40.00	40.04	38.44	39.44	753675
2005-10-18	39.24	40.68	39.16	39.84	1220375
2005-10-19	39.88	40.20	39.60	39.84	981425
2005-10-20	39.68	39.80	38.88	39.12	771025
2005-10-21	39.68	39.68	36.40	36.48	3286950
2005-10-24	36.44	36.72	34.00	34.12	2871725
2005-10-25	33.76	33.80	32.68	33.16	1435625
2005-10-26	33.08	33.84	32.80	32.88	923200
2005-10-27	32.48	33.16	32.12	32.80	717175
2005-10-28	32.80	33.52	32.60	33.00	953100
2005-10-31	32.80	33.88	32.20	33.68	1008875
2005-11-01	33.68	33.68	32.20	32.96	1839625
2005-11-02	33.20	33.48	32.48	33.28	830525
2005-11-03	33.28	33.80	32.56	32.80	968525
2005-11-04	32.80	32.80	31.32	31.68	1130000
2005-11-07	30.00	31.16	29.76	29.92	1294675
2005-11-08	29.60	30.20	29.60	29.96	1175525
2005-11-09	30.20	30.28	29.68	29.96	732500
2005-11-10	29.92	30.32	29.68	30.28	894700
2005-11-11	30.24	30.40	30.00	30.40	682625
2005-11-14	30.28	30.40	30.00	30.08	939375
2005-11-15	30.08	30.44	29.96	30.12	1050300
2005-11-16	29.88	30.00	29.08	29.52	1111000
2005-11-17	29.48	30.28	29.36	30.08	686650
2005-11-18	30.48	31.32	29.84	30.44	915275
2005-11-21	30.20	30.40	29.48	29.48	717250
2005-11-22	29.48	29.56	29.08	29.24	755825
2005-11-23	29.16	29.80	29.08	29.60	482050
2005-11-25	29.72	29.88	29.40	29.72	214850
2005-11-28	29.64	30.84	29.64	30.60	976950
2005-11-29	30.88	31.44	29.96	30.20	1156950
2005-11-30	30.00	31.76	29.76	31.28	1615500
2005-12-01	31.32	33.96	31.28	32.84	1501875
2005-12-02	32.92	33.16	32.60	32.88	761100
2005-12-05	32.76	33.20	31.96	32.64	878075
2005-12-06	32.68	32.96	32.20	32.72	566100
2005-12-07	32.60	33.96	32.48	33.20	741825
2005-12-08	33.44	34.12	33.08	34.12	844825
2005-12-09	34.28	35.16	34.16	34.64	880825
2005-12-12	34.52	34.72	34.12	34.28	696800
2005-12-13	34.24	35.00	34.24	34.88	479150
2005-12-14	34.68	34.96	33.36	33.96	956075
2005-12-15	33.72	34.36	33.16	33.20	1531525
2005-12-16	33.32	33.80	32.84	33.80	1640000
2005-12-19	34.12	34.16	32.32	32.76	689300
2005-12-20	32.76	32.92	32.16	32.16	496200
2005-12-21	32.36	32.80	31.80	32.08	565125
2005-12-22	31.92	32.52	31.88	32.44	516850
2005-12-23	32.44	32.44	31.72	31.92	401825
2005-12-27	31.84	31.88	30.72	30.72	739125
2005-12-28	30.76	31.12	30.60	30.92	521950
2005-12-29	30.80	31.16	30.60	30.80	651725
2005-12-30	30.60	30.92	29.96	30.64	1130075
2006-01-03	31.40	31.48	30.16	30.48	956000
2006-01-04	30.40	31.52	30.32	31.04	897800
2006-01-05	30.92	31.36	30.64	30.72	577550
2006-01-06	30.76	31.12	30.64	30.96	854600
2006-01-09	30.64	31.08	30.60	30.80	715175
2006-01-10	30.60	30.64	29.60	29.76	1168700
2006-01-11	30.08	30.28	29.80	30.12	917400
2006-01-12	31.24	31.68	30.08	30.56	1538975
2006-01-13	30.80	30.96	30.40	30.92	823450
2006-01-17	31.08	31.28	30.76	31.12	690525
2006-01-18	30.88	30.96	30.32	30.52	615675
2006-01-19	30.56	30.80	30.28	30.68	490875
2006-01-20	30.80	30.80	29.92	29.96	1032950
2006-01-23	30.00	30.20	29.32	29.40	1041075
2006-01-24	28.96	29.24	27.72	28.96	2096250
2006-01-25	29.12	29.44	28.88	29.16	949675
2006-01-26	29.48	30.12	29.48	29.88	1000425
2006-01-27	29.96	30.52	29.60	29.92	862075
2006-01-30	30.00	30.08	29.52	29.60	348850
2006-01-31	29.44	29.68	28.88	29.08	653650
2006-02-01	29.48	29.48	29.04	29.16	558050
2006-02-02	29.04	29.16	28.40	28.84	554850
2006-02-03	28.60	28.84	27.92	28.24	560325
2006-02-06	28.24	28.36	27.64	28.24	655825
2006-02-07	28.40	28.64	28.00	28.04	637900
2006-02-08	28.32	28.40	28.08	28.28	534475
2006-02-09	28.28	28.28	27.88	27.96	890700
2006-02-10	27.80	28.16	27.56	28.16	535200
2006-02-13	27.84	28.16	27.84	28.08	324475
2006-02-14	28.04	28.24	27.56	28.20	495250
2006-02-15	28.16	28.24	27.80	28.20	436950
2006-02-16	30.00	30.40	29.48	30.36	1740500
2006-02-17	30.64	31.64	30.60	31.24	1215950
2006-02-21	32.36	33.00	31.32	32.24	1248425
2006-02-22	32.44	32.80	31.48	31.72	1140300
2006-02-23	31.80	32.80	31.68	32.68	728875
2006-02-24	32.60	32.64	32.00	32.20	432050
2006-02-27	32.28	32.32	31.88	32.04	382225
2006-02-28	32.00	32.28	31.48	31.56	481650
2006-03-01	31.32	31.52	30.80	30.84	786375
2006-03-02	30.84	31.96	28.68	29.36	2306450
2006-03-03	29.00	30.76	28.96	29.72	1205475
2006-03-06	29.60	29.84	29.40	29.68	763575
2006-03-07	29.48	29.68	28.20	28.40	989325
2006-03-08	28.44	29.40	28.40	29.08	894100
2006-03-09	28.80	29.48	28.44	29.04	1187000
2006-03-10	29.32	29.40	28.92	29.08	432225
2006-03-13	29.00	29.32	28.44	28.44	566200
2006-03-14	28.40	28.84	28.28	28.76	314700
2006-03-15	28.48	28.92	28.44	28.80	256175
2006-03-16	28.64	29.12	28.60	28.68	374200
2006-03-17	28.92	29.24	28.72	29.12	552200
2006-03-20	28.92	29.64	28.84	29.28	510875
2006-03-21	29.00	29.16	28.16	28.28	636550
2006-03-22	28.08	28.88	27.88	28.84	479800
2006-03-23	28.68	29.08	28.36	29.04	590975
2006-03-24	28.84	29.76	28.64	29.28	695850
2006-03-27	29.28	29.64	28.92	29.20	741575
2006-03-28	29.20	29.84	29.08	29.64	850200
2006-03-29	29.64	30.28	29.44	29.92	527950
2006-03-30	29.96	30.16	29.40	29.44	387800
2006-03-31	29.48	29.84	29.32	29.52	394050
2006-04-03	29.84	29.92	29.12	29.16	365050
2006-04-04	29.08	32.40	28.08	31.60	2330150
2006-04-05	33.00	36.40	32.64	36.08	6989475
2006-04-06	36.00	37.08	35.16	36.16	2161000
2006-04-07	36.24	36.92	34.72	34.84	2923525
2006-04-10	34.60	35.12	34.28	34.92	850325
2006-04-11	34.76	35.32	34.52	34.84	1273475
2006-04-12	34.72	35.08	34.40	34.96	985825
2006-04-13	35.12	36.04	34.84	35.60	691250
2006-04-17	35.64	35.64	34.76	34.96	516325
2006-04-18	35.44	35.56	35.00	35.24	796100
2006-04-19	35.44	36.16	35.12	35.88	513800
2006-04-20	35.96	36.04	35.08	35.12	843300
2006-04-21	35.40	35.72	34.44	34.52	849450
2006-04-24	34.52	34.52	34.04	34.44	553475
2006-04-25	34.40	34.52	34.00	34.12	570475
2006-04-26	34.00	34.20	33.40	33.60	725550
2006-04-27	33.64	33.68	33.12	33.36	426675
2006-04-28	33.60	34.04	33.28	33.28	681850
2006-05-01	34.00	34.00	32.56	32.68	860300
2006-05-02	32.56	32.60	31.24	31.44	1237350
2006-05-03	31.44	32.32	31.24	32.20	964100
2006-05-04	32.32	32.84	31.84	31.96	498025
2006-05-05	31.88	32.20	31.80	32.08	429550
2006-05-08	32.24	32.52	31.64	31.84	438850
2006-05-09	31.60	31.96	30.32	30.36	1289900
2006-05-10	30.12	30.96	29.88	30.04	1049450
2006-05-11	30.00	30.00	29.16	29.36	904500
2006-05-12	29.44	30.56	29.44	30.32	1023550
2006-05-15	30.48	30.56	30.00	30.12	552125
2006-05-16	30.00	30.40	29.44	29.64	587850
2006-05-17	30.72	32.12	30.48	32.12	1668450
2006-05-18	33.52	33.52	31.36	31.96	851325
2006-05-19	31.96	32.32	31.08	31.80	657900
2006-05-22	32.20	32.88	31.80	32.76	1290325
2006-05-23	32.76	32.76	31.00	31.00	720450
2006-05-24	30.84	31.20	30.08	30.36	672475
2006-05-25	30.64	31.04	30.48	30.52	322075
2006-05-26	30.52	31.08	30.40	31.08	239725
2006-05-30	30.96	31.12	30.32	30.60	349575
2006-05-31	30.72	31.72	30.72	31.68	783050
2006-06-01	31.64	32.72	31.48	32.64	1226725
2006-06-02	32.24	32.72	32.00	32.20	493350
2006-06-05	32.04	32.12	30.96	31.04	377825
2006-06-06	31.00	31.80	30.72	30.92	559625
2006-06-07	31.00	32.00	30.96	31.84	706750
2006-06-08	32.00	32.44	31.40	31.92	967300
2006-06-09	31.92	32.36	31.16	31.20	672575
2006-06-12	31.36	31.68	30.76	30.88	407675
2006-06-13	30.64	31.08	29.64	29.68	579575
2006-06-14	29.48	30.00	28.96	29.28	633650
2006-06-15	29.12	29.48	28.76	29.48	1032975
2006-06-16	29.28	29.88	29.20	29.64	807550
2006-06-19	29.64	30.00	29.24	29.36	308975
2006-06-20	29.36	29.48	28.20	28.32	1313200
2006-06-21	28.20	28.80	28.04	28.72	1291650
2006-06-22	28.56	29.16	28.44	29.12	947225
2006-06-23	28.72	28.76	28.28	28.40	583350
2006-06-26	28.28	28.76	28.08	28.12	502850
2006-06-27	28.00	28.28	27.08	27.20	1197325
2006-06-28	27.24	29.36	27.20	28.92	1542475
2006-06-29	31.44	31.60	27.80	28.40	7860700
2006-06-30	28.60	28.84	27.88	27.92	1854150
2006-07-03	27.92	28.20	27.12	27.60	698425
2006-07-05	27.52	27.72	25.76	26.12	2416125
2006-07-06	26.12	26.64	25.92	26.16	1380175
2006-07-07	27.00	27.52	26.00	26.24	797275
2006-07-10	26.12	26.44	25.96	26.28	682725
2006-07-11	26.08	26.60	26.08	26.48	786950
2006-07-12	26.52	26.72	26.04	26.20	632575
2006-07-13	26.00	26.84	25.52	25.60	1511125
2006-07-14	24.92	25.88	24.68	24.92	2855100
2006-07-17	24.96	25.20	24.80	25.00	1625375
2006-07-18	25.00	25.12	24.40	24.72	1560750
2006-07-19	24.72	25.16	24.56	24.88	1299650
2006-07-20	24.88	25.20	24.52	24.60	1023675
2006-07-21	24.92	24.92	24.12	24.36	1883200
2006-07-24	24.36	24.64	23.68	23.84	1207400
2006-07-25	23.68	24.16	23.56	23.64	1385725
2006-07-26	23.60	24.16	23.40	23.92	1170675
2006-07-27	23.96	24.00	23.32	23.84	1027750
2006-07-28	23.84	24.00	23.52	23.68	1001450
2006-07-31	23.52	23.88	23.28	23.68	2005125
2006-08-01	23.48	23.68	23.08	23.24	1320625
2006-08-02	23.24	24.00	23.20	23.88	886525
2006-08-03	23.92	24.00	23.60	24.00	619050
2006-08-04	24.04	24.16	23.64	23.68	903225
2006-08-07	23.56	23.80	23.48	23.72	370750
2006-08-08	23.72	23.80	23.36	23.36	414600
2006-08-09	23.36	23.68	23.16	23.32	724475
2006-08-10	23.80	26.60	23.68	26.44	4012050
2006-08-11	27.52	28.24	27.00	28.20	2698475
2006-08-14	28.80	30.72	28.28	30.20	3506475
2006-08-15	30.40	30.40	28.80	29.16	1431125
2006-08-16	28.96	29.40	28.76	29.20	1435525
2006-08-17	28.56	30.00	28.56	30.00	1044025
2006-08-18	30.00	30.00	28.84	29.36	693875
2006-08-21	29.04	29.56	28.80	29.28	723750
2006-08-22	29.60	29.64	29.28	29.52	505850
2006-08-23	29.32	29.84	29.32	29.56	386500
2006-08-24	29.68	30.16	29.36	30.16	622325
2006-08-25	29.92	30.48	29.08	29.16	813150
2006-08-28	29.04	29.68	29.00	29.60	545875
2006-08-29	29.64	30.48	29.56	30.44	755575
2006-08-30	30.32	31.72	30.24	31.48	957300
2006-08-31	31.76	31.92	30.80	31.52	908025
2006-09-01	31.72	31.72	30.56	30.80	620075
2006-09-05	30.60	30.80	30.40	30.44	486675
2006-09-06	30.24	30.80	29.84	30.04	835250
2006-09-07	30.08	30.48	29.84	30.16	487025
2006-09-08	30.00	31.28	29.96	31.20	1051625
2006-09-11	31.28	32.92	30.92	32.20	1700300
2006-09-12	32.28	33.92	31.72	33.40	1671825
2006-09-13	34.32	34.32	33.40	33.48	1591850
2006-09-14	33.32	33.44	32.60	33.08	801525
2006-09-15	33.32	34.44	33.20	34.32	982775
2006-09-18	34.40	34.76	33.32	33.52	882275
2006-09-19	33.52	33.68	33.04	33.44	516700
2006-09-20	34.04	34.52	33.72	34.04	810550
2006-09-21	34.04	34.32	33.00	33.08	445875
2006-09-22	33.24	33.36	32.48	32.68	502050
2006-09-25	32.76	33.32	32.52	32.80	603650
2006-09-26	32.60	34.24	32.48	33.72	1020025
2006-09-27	33.56	33.60	32.64	32.68	601350
2006-09-28	32.84	33.08	31.96	32.16	783200
2006-09-29	32.72	32.92	32.24	32.56	710825
2006-10-02	32.56	32.68	31.88	32.56	619550
2006-10-03	32.60	32.76	31.72	32.48	492100
2006-10-04	32.60	32.84	32.20	32.76	500375
2006-10-05	32.60	33.96	32.52	33.96	745675
2006-10-06	33.96	33.96	33.00	33.24	644850
2006-10-09	33.04	33.16	32.40	32.52	421075
2006-10-10	32.64	32.72	32.40	32.60	455875
2006-10-11	32.60	32.60	32.28	32.44	340425
2006-10-12	32.44	33.08	32.36	32.96	538950
2006-10-13	33.00	33.16	32.72	32.84	416575
2006-10-16	32.88	33.16	32.44	33.00	344000
2006-10-17	32.64	32.68	32.12	32.60	927675
2006-10-18	32.64	33.00	32.32	32.48	481975
2006-10-19	32.40	33.28	32.40	33.12	635650
2006-10-20	33.16	33.16	32.44	32.56	510525
2006-10-23	33.12	33.12	32.36	32.64	334425
2006-10-24	32.48	32.76	32.24	32.52	1108475
2006-10-25	32.52	32.52	32.12	32.44	695650
2006-10-26	32.64	32.64	32.04	32.12	524225
2006-10-27	32.16	33.28	31.96	33.20	827025
2006-10-30	30.20	31.48	29.24	29.68	2445900
2006-10-31	29.60	29.64	27.88	28.24	2892375
2006-11-01	28.16	28.64	27.72	27.88	1706675
2006-11-02	27.80	28.20	27.20	27.88	837700
2006-11-03	27.72	27.92	27.24	27.36	1304450
2006-11-06	27.28	27.68	26.96	27.56	925775
2006-11-07	27.64	29.04	27.64	28.28	1389700
2006-11-08	27.96	28.60	27.96	28.44	703125
2006-11-09	28.28	29.88	28.20	29.08	1265625
2006-11-10	28.88	29.20	28.64	28.92	722225
2006-11-13	28.88	29.48	28.76	29.36	550425
2006-11-14	29.16	29.72	28.80	29.28	510000
2006-11-15	29.00	29.32	28.60	29.08	521225
2006-11-16	29.16	29.64	28.96	29.32	459975
2006-11-17	29.20	29.40	28.89	29.04	764100
2006-11-20	28.80	28.92	27.52	27.52	1503450
2006-11-21	27.28	28.80	26.92	28.00	1011725
2006-11-22	28.00	28.96	27.80	28.48	914200
2006-11-24	28.60	28.64	28.20	28.36	184800
2006-11-27	28.68	28.68	28.20	28.36	793825
2006-11-28	28.36	28.52	28.00	28.04	736150
2006-11-29	27.88	28.16	27.40	27.96	612225
2006-11-30	28.00	28.48	27.88	28.36	791075
2006-12-01	28.40	28.40	27.76	27.92	606650
2006-12-04	28.16	28.60	28.00	28.32	602275
2006-12-05	28.12	28.36	27.80	28.00	1016900
2006-12-06	27.80	29.44	27.80	29.04	918200
2006-12-07	29.00	29.28	28.56	28.76	614175
2006-12-08	28.64	28.92	28.20	28.40	560800
2006-12-11	28.28	28.48	28.16	28.28	427550
2006-12-12	28.36	28.36	28.00	28.20	530800
2006-12-13	28.00	28.56	28.00	28.16	394725
2006-12-14	28.00	28.12	27.60	27.76	836075
2006-12-15	27.60	27.76	27.20	27.28	1008325
2006-12-18	27.00	27.84	27.00	27.32	478400
2006-12-19	27.56	27.84	27.36	27.40	405075
2006-12-20	27.28	27.56	27.12	27.32	912600
2006-12-21	27.40	27.92	27.36	27.44	373225
2006-12-22	27.48	27.84	27.24	27.72	442725
2006-12-26	27.72	27.84	27.40	27.40	356825
2006-12-27	27.28	27.60	27.24	27.36	352950
2006-12-28	27.40	28.40	27.32	28.08	813275
2006-12-29	27.96	28.56	27.84	27.88	722625
2007-01-03	28.08	29.52	28.00	28.56	1182550
2007-01-04	28.64	28.68	28.32	28.44	764975
2007-01-05	28.40	28.56	28.20	28.40	788700
2007-01-08	28.56	29.16	28.40	28.76	959625
2007-01-09	28.92	29.12	28.52	28.72	819800
2007-01-10	28.60	29.16	28.40	29.04	774750
2007-01-11	29.08	29.20	28.96	29.12	700875
2007-01-12	29.20	29.56	29.00	29.36	666275
2007-01-16	29.48	30.08	29.40	29.96	920150
2007-01-17	30.00	30.24	29.64	29.96	1000600
2007-01-18	30.64	30.72	29.84	30.04	1027425
2007-01-19	30.24	30.44	29.92	30.32	1073225
2007-01-22	30.36	30.40	29.36	30.12	922775
2007-01-23	30.12	30.72	29.64	30.12	1022725
2007-01-24	30.00	30.00	29.04	29.32	1449050
2007-01-25	29.28	29.56	28.44	28.88	1031025
2007-01-26	28.88	29.04	28.28	28.28	975125
2007-01-29	28.40	28.76	28.28	28.52	1104950
2007-01-30	28.56	28.68	28.08	28.20	793050
2007-01-31	28.36	28.56	28.20	28.24	688775
2007-02-01	28.24	28.72	27.92	28.64	817700
2007-02-02	28.64	28.76	28.00	28.08	517050
2007-02-05	28.44	28.92	28.28	28.92	1070100
2007-02-06	29.00	29.24	28.60	28.92	1017000
2007-02-07	28.92	29.48	28.76	29.44	691600
2007-02-08	29.44	29.60	28.96	29.16	556275
2007-02-09	29.12	29.24	28.64	28.76	604600
2007-02-12	28.80	29.04	28.40	28.60	438024
2007-02-13	28.60	28.80	27.88	28.28	1094718
2007-02-14	28.32	28.92	28.24	28.76	726029
2007-02-15	28.76	29.52	28.76	29.40	717325
2007-02-16	29.32	29.36	29.04	29.28	614100
2007-02-20	29.52	30.68	29.40	30.00	1463700
2007-02-21	29.88	30.12	29.80	29.92	419250
2007-02-22	30.04	30.28	29.84	30.08	499125
2007-02-23	29.96	30.04	29.52	29.76	457525
2007-02-26	29.60	30.20	29.32	30.00	601895
2007-02-27	29.76	29.80	27.08	27.64	1850075
2007-02-28	27.76	27.84	27.00	27.28	1445575
2007-03-01	26.96	27.08	26.04	26.40	1581636
2007-03-02	26.28	26.44	24.84	25.72	1863275
2007-03-05	25.68	26.12	25.32	25.60	1078175
2007-03-06	25.64	25.92	25.20	25.44	1180725
2007-03-07	25.44	26.04	25.32	25.84	1344050
2007-03-08	25.12	26.20	25.12	25.76	1010400
2007-03-09	25.76	25.92	25.32	25.44	712650
2007-03-12	25.36	25.60	25.16	25.24	638825
2007-03-13	25.20	25.52	24.72	24.84	1065400
2007-03-14	24.84	25.36	24.76	25.24	1363200
2007-03-15	25.24	25.32	25.12	25.24	997572
2007-03-16	25.32	25.64	24.96	25.40	1695450
2007-03-19	25.44	26.04	25.44	26.00	690900
2007-03-20	26.00	26.12	25.80	26.04	598225
2007-03-21	26.00	26.48	25.88	26.48	1479471
2007-03-22	26.68	27.36	25.20	27.24	1459175
2007-03-23	27.24	27.32	25.88	26.84	833050
2007-03-26	26.76	26.76	26.32	26.68	915040
2007-03-27	26.72	26.80	26.00	26.08	783525
2007-03-28	25.96	26.08	25.60	25.92	1283950
2007-03-29	26.00	26.08	25.52	25.76	803275
2007-03-30	25.60	25.88	25.60	25.72	575900
2007-04-02	25.80	25.80	25.60	25.68	948660
2007-04-03	26.00	26.52	25.72	26.52	1163307
2007-04-04	26.44	26.56	26.08	26.44	809684
2007-04-05	26.40	27.00	26.36	26.92	660609
2007-04-09	27.20	27.84	27.12	27.72	1530693
2007-04-10	27.72	28.04	27.64	27.96	1242277
2007-04-11	27.96	28.00	27.36	27.48	978175
2007-04-12	27.20	28.32	27.20	28.28	1439709
2007-04-13	28.20	28.68	27.64	28.12	1112369
2007-04-16	28.88	29.20	28.16	28.44	746778
2007-04-17	28.44	28.76	28.44	28.76	722710
2007-04-18	28.60	28.84	28.28	28.68	820813
2007-04-19	28.60	28.80	28.36	28.80	604435
2007-04-20	29.08	29.80	28.96	29.64	1559439
2007-04-23	29.68	29.68	29.16	29.44	642876
2007-04-24	29.52	29.88	29.36	29.76	1218648
2007-04-25	29.92	30.36	29.76	30.16	1328735
2007-04-26	30.04	30.36	29.76	30.00	1016544
2007-04-27	30.00	30.04	29.68	30.00	770780
2007-04-30	30.00	30.00	29.68	29.68	868500
2007-05-01	29.68	29.72	29.28	29.60	730706
2007-05-02	29.64	29.96	29.28	29.64	1376552
2007-05-03	29.60	29.84	29.40	29.60	1318879
2007-05-04	29.80	29.88	29.52	29.88	635208
2007-05-07	29.92	31.20	29.84	30.52	1365830
2007-05-08	30.80	31.04	28.88	29.04	2980779
2007-05-09	28.72	28.80	27.56	28.04	2832389
2007-05-10	27.84	28.56	27.72	28.24	1996533
2007-05-11	28.24	28.28	27.52	27.88	1735527
2007-05-14	27.96	28.24	27.60	27.72	1078150
2007-05-15	27.72	28.04	27.64	27.88	1388491
2007-05-16	27.92	28.20	27.68	28.12	1489230
2007-05-17	28.12	28.20	27.72	27.84	1161700
2007-05-18	27.96	28.04	27.32	27.52	2488225
2007-05-21	27.32	27.36	26.96	27.04	1366000
2007-05-22	27.16	27.92	26.94	27.64	1180275
2007-05-23	27.68	27.92	27.48	27.80	1477650
2007-05-24	27.80	28.00	27.48	27.56	1341100
2007-05-25	27.60	27.68	27.28	27.48	772941
2007-05-29	27.56	27.72	27.40	27.48	560897
2007-05-30	27.36	27.80	27.32	27.80	519075
2007-05-31	27.88	28.44	27.60	27.80	1952020
2007-06-01	27.92	28.16	27.84	28.08	1240850
2007-06-04	28.08	28.64	27.96	28.64	1163075
2007-06-05	28.56	28.76	27.84	28.12	1683688
2007-06-06	28.16	28.16	27.00	27.60	2446725
2007-06-07	27.60	27.60	27.08	27.12	1437221
2007-06-08	27.12	27.52	27.04	27.36	1522450
2007-06-11	27.24	27.52	27.08	27.36	1448282
2007-06-12	27.16	27.56	26.84	26.84	1822499
2007-06-13	26.88	26.96	26.44	26.92	1233425
2007-06-14	26.88	26.92	26.36	26.60	1650353
2007-06-15	26.64	28.20	26.32	26.88	1414925
2007-06-18	26.88	27.40	26.88	27.00	925625
2007-06-19	27.00	27.00	26.48	27.00	1724040
2007-06-20	27.00	27.08	26.44	26.52	1015075
2007-06-21	26.20	26.60	25.96	26.52	1366750
2007-06-22	26.36	26.68	26.12	26.36	1618687
2007-06-25	26.32	26.36	25.92	26.00	1322225
2007-06-26	26.20	26.28	25.64	25.72	2328450
2007-06-27	25.60	25.96	25.52	25.84	1579380
2007-06-28	25.64	26.12	25.48	25.64	1539567
2007-06-29	25.64	26.12	25.56	26.04	1869976
2007-07-02	26.04	26.28	25.72	26.24	1517403
2007-07-03	26.28	26.68	26.28	26.68	836211
2007-07-05	26.68	27.20	26.64	26.72	1269757
2007-07-06	26.76	26.76	26.08	26.36	1318795
2007-07-09	26.36	26.52	26.12	26.28	1913394
2007-07-10	26.16	26.36	25.68	25.80	2152989
2007-07-11	26.00	26.24	25.72	26.12	1495075
2007-07-12	26.12	26.40	26.00	26.28	2077173
2007-07-13	26.36	26.48	26.16	26.28	1643930
2007-07-16	26.20	26.56	26.08	26.44	1706639
2007-07-17	26.24	26.40	25.80	25.96	2951895
2007-07-18	26.04	26.12	25.28	25.80	2680957
2007-07-19	25.80	26.00	25.16	25.24	1867041
2007-07-20	25.08	25.40	24.52	24.72	2012749
2007-07-23	24.52	24.52	23.68	24.08	4295980
2007-07-24	23.88	24.20	23.40	23.76	3311800
2007-07-25	23.76	23.84	23.04	23.28	1861583
2007-07-26	23.16	23.20	21.68	22.20	2974887
2007-07-27	22.20	22.36	21.80	22.20	3325350
2007-07-30	22.20	22.72	21.36	21.40	2136602
2007-07-31	21.64	21.64	20.64	20.72	2474515
2007-08-01	20.72	20.88	19.56	20.48	2818862
2007-08-02	20.24	20.88	20.20	20.48	1178303
2007-08-03	20.36	20.48	19.40	19.44	1465600
2007-08-06	19.64	20.92	19.32	19.76	3643776
2007-08-07	19.08	19.80	15.60	16.60	6868619
2007-08-08	16.84	17.80	15.72	17.56	6668436
2007-08-09	17.88	20.36	17.44	18.64	5047191
2007-08-10	18.80	18.88	17.60	17.84	3843246
2007-08-13	17.44	17.92	17.12	17.64	2737150
2007-08-14	17.36	17.52	17.00	17.00	1265732
2007-08-15	17.00	17.32	15.96	16.08	2488225
2007-08-16	15.84	16.00	14.24	15.12	7401525
2007-08-17	15.72	16.04	14.88	15.20	6072050
2007-08-20	15.20	15.32	14.80	14.88	2074325
2007-08-21	14.88	14.96	14.52	14.72	2613150
2007-08-22	14.80	15.36	14.76	15.12	3296650
2007-08-23	15.12	15.68	15.08	15.12	4036175
2007-08-24	15.20	15.48	14.52	14.68	3980025
2007-08-27	15.24	15.28	14.52	14.72	6298044
2007-08-28	14.64	14.68	13.16	13.36	18389525
2007-08-29	13.80	13.92	12.92	13.60	4981200
2007-08-30	13.40	13.92	13.40	13.64	3793350
2007-08-31	13.64	14.12	13.48	13.56	3688275
2007-09-04	13.48	13.60	13.24	13.40	2182275
2007-09-05	13.28	13.72	13.08	13.60	2342625
2007-09-06	13.40	14.16	13.40	14.00	2907750
2007-09-07	13.80	14.04	13.76	13.92	3868525
2007-09-10	13.84	13.92	13.20	13.32	2932650
2007-09-11	13.56	13.60	12.92	13.40	2262575
2007-09-12	13.24	14.00	13.24	13.60	2254475
2007-09-13	13.68	13.72	13.28	13.44	1197425
2007-09-14	13.28	13.36	12.96	13.04	1383700
2007-09-17	13.00	13.12	12.44	13.08	3442300
2007-09-18	13.08	13.64	12.80	13.36	1282825
2007-09-19	13.52	13.68	13.16	13.56	2081250
2007-09-20	13.76	13.96	13.48	13.60	1572400
2007-09-21	13.80	14.40	13.40	14.20	3569275
2007-09-24	14.12	14.36	13.64	14.24	2330225
2007-09-25	14.20	14.28	13.72	13.88	2221775
2007-09-26	13.96	14.20	13.92	14.08	1836950
2007-09-27	14.04	14.16	13.64	13.68	2502350
2007-09-28	13.76	13.76	13.20	13.44	2984050
2007-10-01	13.52	13.64	13.00	13.28	2458175
2007-10-02	13.24	13.48	13.04	13.32	1668800
2007-10-03	13.36	13.84	13.28	13.80	3437650
2007-10-04	13.92	14.24	13.44	14.00	2443075
2007-10-05	14.04	14.16	13.88	13.96	1315725
2007-10-08	13.84	13.96	13.60	13.72	719750
2007-10-09	13.68	13.80	13.60	13.80	601000
2007-10-10	13.84	14.32	13.84	14.24	2003275
2007-10-11	14.44	14.52	13.44	13.64	2324525
2007-10-12	13.64	13.72	13.12	13.20	1369715
2007-10-15	13.16	13.36	12.80	13.08	2253950
2007-10-16	12.92	13.08	12.44	12.64	4193400
2007-10-17	12.64	12.68	12.24	12.40	3244575
2007-10-18	12.36	13.20	12.32	13.00	1914350
2007-10-19	12.92	13.52	12.40	12.40	2852350
2007-10-22	12.44	13.16	12.24	13.04	2042825
2007-10-23	13.08	13.40	12.68	13.40	2279675
2007-10-24	13.32	13.44	12.72	13.16	1679675
2007-10-25	13.24	13.48	13.08	13.28	1421700
2007-10-26	13.32	13.64	13.16	13.52	1463825
2007-10-29	13.56	13.88	13.44	13.80	1248100
2007-10-30	13.72	14.32	13.72	14.12	1897450
2007-10-31	14.08	14.20	13.72	14.04	1728150
2007-11-01	13.96	14.04	13.00	13.20	2245875
2007-11-02	13.24	13.52	12.72	12.80	2639275
2007-11-05	12.92	13.00	12.72	12.92	1928312
2007-11-06	14.72	15.80	14.04	15.80	9067900
2007-11-07	15.80	16.80	15.36	15.68	4605477
2007-11-08	15.80	16.40	15.76	16.24	2570780
2007-11-09	16.28	17.12	16.20	16.24	2499912
2007-11-12	16.08	17.52	16.08	17.40	3320392
2007-11-13	17.52	17.68	16.88	17.48	2270943
2007-11-14	17.72	17.72	17.00	17.52	2036031
2007-11-15	17.40	18.00	17.08	17.36	2419253
2007-11-16	17.52	17.80	17.24	17.60	2010627
2007-11-19	17.52	17.76	16.88	17.00	3799786
2007-11-20	17.08	17.28	15.52	16.04	4208467
2007-11-21	16.00	16.32	15.76	15.84	1377462
2007-11-23	15.92	16.04	15.76	15.88	471483
2007-11-26	15.88	16.28	15.84	16.00	1962333
2007-11-27	16.72	17.92	16.28	17.72	4378602
2007-11-28	17.84	20.72	17.80	19.64	6021348
2007-11-29	19.76	20.60	19.60	20.36	3369034
2007-11-30	20.76	22.84	20.54	22.04	4844489
2007-12-03	22.28	22.32	21.00	21.32	3539471
2007-12-04	21.08	22.60	21.08	21.36	3445015
2007-12-05	21.52	22.12	21.32	21.76	2856769
2007-12-06	21.76	22.96	21.40	22.88	2875520
2007-12-07	23.16	23.72	22.80	23.28	2365216
2007-12-10	23.20	23.92	23.08	23.80	1959127
2007-12-11	23.88	24.00	22.08	22.12	2889159
2007-12-12	23.04	23.32	21.68	22.24	2159223
2007-12-13	22.16	22.72	21.52	22.40	2150352
2007-12-14	22.20	22.40	21.08	21.40	2848557
2007-12-17	21.16	21.44	20.04	20.08	3125816
2007-12-18	20.40	20.64	19.48	20.56	1977411
2007-12-19	20.60	20.80	20.04	20.44	1172931
2007-12-20	20.56	20.72	20.32	20.68	966770
2007-12-21	21.36	21.72	21.00	21.28	2065715
2007-12-24	21.60	22.28	20.44	21.96	871397
2007-12-26	22.24	22.24	21.64	21.76	769998
2007-12-27	21.60	21.96	20.44	20.80	1407884
2007-12-28	21.00	21.00	20.16	20.32	635714
2007-12-31	20.28	20.48	19.84	20.32	828516
2008-01-02	20.32	20.40	19.92	20.04	1153735
2008-01-03	20.04	20.28	19.44	19.72	1426192
2008-01-04	19.40	19.68	18.64	19.00	2131502
2008-01-07	19.16	19.60	18.56	19.60	2111987
2008-01-08	19.84	20.00	18.96	19.04	1756421
2008-01-09	19.16	19.60	17.96	18.56	3078867
2008-01-10	18.40	18.56	17.36	17.84	2016265
2008-01-11	17.72	17.72	16.16	17.04	2994658
2008-01-14	17.36	17.44	16.92	17.20	1766964
2008-01-15	18.00	18.60	17.24	17.76	5553002
2008-01-16	17.56	19.56	17.56	19.04	4102957
2008-01-17	18.24	19.20	18.04	18.04	3757473
2008-01-18	18.20	19.04	17.00	17.60	2232049
2008-01-22	16.40	17.48	16.24	17.30	2175942
2008-01-23	16.72	17.20	16.56	17.12	2032361
2008-01-24	19.16	19.16	18.00	18.44	4555365
2008-01-25	18.88	19.12	18.00	18.40	3430709
2008-01-28	18.48	18.80	18.04	18.80	2157188
2008-01-29	18.88	19.20	18.40	18.76	3542131
2008-01-30	18.44	18.88	17.28	17.40	1678498
2008-01-31	17.20	18.04	17.04	17.60	2967704
2008-02-01	17.80	18.52	17.64	18.20	3124102
2008-02-04	18.20	19.16	18.00	18.76	2434411
2008-02-05	18.64	19.96	18.48	18.52	4211091
2008-02-06	18.84	19.08	18.44	18.52	1849921
2008-02-07	18.44	18.60	17.60	18.00	1736498
2008-02-08	18.00	18.28	16.80	17.08	2027052
2008-02-11	17.28	17.32	16.78	17.04	987341
2008-02-12	17.12	17.16	16.56	16.80	1010133
2008-02-13	16.76	17.00	16.44	16.84	1298728
2008-02-14	16.80	16.96	16.56	16.60	960100
2008-02-15	16.56	16.92	16.44	16.76	1360733
2008-02-19	16.88	17.36	16.76	16.96	1102973
2008-02-20	16.84	17.12	16.68	17.04	767664
2008-02-21	17.08	17.16	16.60	16.68	1022901
2008-02-22	16.80	17.04	16.46	17.00	2059920
2008-02-25	16.84	17.20	16.76	17.12	2086552
2008-02-26	19.00	19.92	18.80	19.60	6759952
2008-02-27	20.76	21.40	19.88	20.00	4606699
2008-02-28	19.80	20.20	18.96	19.96	1893078
2008-02-29	19.72	19.92	19.16	19.24	1848685
2008-03-03	19.16	19.60	19.00	19.36	1934204
2008-03-04	19.36	20.20	19.12	20.16	2475229
2008-03-05	20.40	20.68	20.12	20.36	1843404
2008-03-06	20.56	20.72	19.44	19.76	4287140
2008-03-07	19.60	20.02	19.20	19.52	1747119
2008-03-10	19.56	20.32	19.28	19.60	2301835
2008-03-11	19.52	20.20	19.28	19.88	2780745
2008-03-12	19.96	20.52	19.28	19.80	2040419
2008-03-13	19.48	20.80	19.44	20.48	1661418
2008-03-14	20.60	20.96	19.96	20.04	2532131
2008-03-17	19.60	20.08	19.20	19.36	1401916
2008-03-18	19.68	19.92	18.96	19.92	2900801
2008-03-19	20.00	20.56	19.92	20.16	1863110
2008-03-20	20.04	20.96	19.92	20.96	1746436
2008-03-24	20.80	21.96	20.56	21.60	1958358
2008-03-25	21.56	21.92	20.88	21.64	1366749
2008-03-26	21.48	21.68	20.88	21.04	1557834
2008-03-27	21.04	21.60	20.96	21.20	1334638
2008-03-28	21.36	23.04	21.24	22.04	2926611
2008-03-31	22.08	22.96	22.08	22.64	1760407
2008-04-01	23.00	23.48	22.48	23.40	1500924
2008-04-02	23.48	23.60	23.08	23.24	1389874
2008-04-03	23.20	23.32	22.88	23.20	1703343
2008-04-04	23.24	23.40	21.88	22.12	2225794
2008-04-07	22.52	22.52	21.68	22.44	1547567
2008-04-08	22.24	22.96	21.72	21.96	1982748
2008-04-09	22.00	22.04	21.04	21.20	1784561
2008-04-10	21.16	21.33	20.64	20.84	1745412
2008-04-11	20.64	21.04	20.64	20.88	1493225
2008-04-14	20.84	21.12	20.68	20.88	1874288
2008-04-15	21.00	21.56	20.88	21.32	1507810
2008-04-16	21.52	21.76	21.36	21.60	1305824
2008-04-17	21.48	21.84	20.80	20.88	1371848
2008-04-18	21.24	22.16	21.00	21.76	1456831
2008-04-21	22.04	22.04	21.38	21.52	885473
2008-04-22	21.40	21.52	20.64	20.88	841809
2008-04-23	21.16	22.40	21.04	22.16	2538146
2008-04-24	22.20	22.20	21.68	21.84	885663
2008-04-25	22.80	25.28	22.80	24.76	4681712
2008-04-28	24.88	27.00	24.56	26.80	4101039
2008-04-29	25.44	26.28	24.48	26.20	3086540
2008-04-30	26.20	26.28	25.40	25.60	2947562
2008-05-01	25.48	26.44	25.24	25.84	3244760
2008-05-02	25.56	26.28	25.40	25.52	1496225
2008-05-05	25.32	26.72	25.32	25.88	1855341
2008-05-06	26.32	27.52	23.60	24.04	6384757
2008-05-07	24.00	24.60	22.68	22.80	3924080
2008-05-08	22.84	23.08	22.52	22.96	1436376
2008-05-09	22.48	23.04	22.20	22.80	1105335
2008-05-12	22.80	23.04	22.52	22.92	821765
2008-05-13	22.96	23.64	22.44	22.72	1064233
2008-05-14	22.76	23.04	22.64	22.92	1171763
2008-05-15	22.96	23.08	22.56	22.76	1056335
2008-05-16	22.84	22.96	22.64	22.64	1237920
2008-05-19	22.60	23.12	22.60	22.72	1513758
2008-05-20	22.56	23.04	22.48	22.96	1671011
2008-05-21	23.32	23.32	21.72	22.12	2720407
2008-05-22	21.84	23.04	21.84	22.88	1873452
2008-05-23	22.72	23.00	22.28	22.44	1317952
2008-05-27	22.48	23.04	22.32	22.72	1313152
2008-05-28	22.96	23.72	22.72	23.64	1783170
2008-05-29	23.52	24.60	23.52	23.88	1543490
2008-05-30	23.92	24.16	23.40	23.60	1245607
2008-06-02	23.56	24.12	23.20	23.96	1806277
2008-06-03	24.32	24.52	23.68	24.20	1742937
2008-06-04	23.80	24.72	23.56	24.20	2486857
2008-06-05	24.24	24.56	23.84	24.08	1288761
2008-06-06	23.80	23.96	22.60	22.84	1712449
2008-06-09	22.92	22.96	22.16	22.40	1061900
2008-06-10	22.20	22.20	21.40	21.72	1677666
2008-06-11	21.48	21.84	21.16	21.20	1751103
2008-06-12	22.56	23.20	22.40	22.76	1914289
2008-06-13	22.88	23.12	22.56	23.00	1081742
2008-06-16	22.80	23.04	22.32	22.52	731965
2008-06-17	22.60	22.80	21.92	21.92	788259
2008-06-18	21.92	22.32	21.76	22.04	1706080
2008-06-19	22.28	22.32	21.48	21.88	1180919
2008-06-20	21.76	22.04	21.20	21.32	1662372
2008-06-23	21.48	21.80	21.04	21.48	1515428
2008-06-24	21.32	22.12	20.88	21.88	1868563
2008-06-25	22.12	22.44	21.76	22.28	1105806
2008-06-26	22.28	22.28	21.48	21.68	1205739
2008-06-27	21.80	22.04	21.48	21.92	1126332
2008-06-30	21.92	22.64	21.72	22.24	1519795
2008-07-01	21.96	22.64	21.80	22.60	1705465
2008-07-02	22.92	23.88	22.60	22.64	1928532
2008-07-03	22.92	22.96	21.84	22.32	845559
2008-07-07	22.32	22.56	21.08	21.52	2130731
2008-07-08	21.36	22.52	21.36	22.36	1610938
2008-07-09	22.36	22.76	22.04	22.08	1581889
2008-07-10	22.04	22.52	21.72	22.16	1194515
2008-07-11	21.52	22.52	20.76	22.28	2269048
2008-07-14	22.20	22.40	21.84	22.04	1082631
2008-07-15	21.84	22.24	21.20	21.96	1095797
2008-07-16	21.88	23.88	21.84	23.68	2086056
2008-07-17	23.76	24.00	22.38	22.76	2386904
2008-07-18	22.96	23.84	22.84	23.12	1668442
2008-07-21	23.00	23.48	23.00	23.28	804024
2008-07-22	23.32	23.72	22.92	23.36	861005
2008-07-23	23.72	23.76	23.16	23.20	1677003
2008-07-24	23.32	23.60	23.20	23.36	1233061
2008-07-25	23.52	23.60	23.16	23.32	789841
2008-07-28	23.08	23.40	22.68	22.68	841649
2008-07-29	22.72	23.80	22.52	23.68	1953091
2008-07-30	23.76	24.32	22.92	23.24	2822107
2008-07-31	23.36	23.56	23.00	23.16	1072190
2008-08-01	22.96	24.48	22.84	24.16	1376405
2008-08-04	24.48	25.48	23.72	24.92	3037893
2008-08-05	22.56	23.36	21.08	22.88	4942994
2008-08-06	22.72	22.72	21.60	21.96	2221365
2008-08-07	21.80	22.32	21.20	21.44	2116130
2008-08-08	21.12	22.96	21.12	22.68	1840400
2008-08-11	22.68	23.92	22.56	23.08	1760028
2008-08-12	22.88	23.20	22.44	22.52	1483074
2008-08-13	22.44	22.96	22.24	22.84	1010093
2008-08-14	22.32	24.20	22.32	23.72	1321844
2008-08-15	23.72	24.48	23.72	24.36	1280499
2008-08-18	24.40	24.72	23.96	24.16	963092
2008-08-19	23.84	24.76	23.84	24.60	881555
2008-08-20	24.60	25.04	24.20	24.40	758735
2008-08-21	24.16	24.68	23.88	24.52	603378
2008-08-22	24.72	24.72	24.12	24.32	859176
2008-08-25	24.12	24.20	23.44	23.68	583860
2008-08-26	23.32	23.80	23.32	23.64	430376
2008-08-27	23.72	24.04	23.44	23.96	636718
2008-08-28	24.12	24.60	24.00	24.36	683952
2008-08-29	24.20	24.68	24.08	24.12	786999
2008-09-02	24.48	24.84	23.92	24.32	870427
2008-09-03	24.96	26.52	24.96	25.76	3987857
2008-09-04	25.76	26.00	25.40	25.60	1624311
2008-09-05	25.28	25.92	24.88	25.24	865633
2008-09-08	25.68	26.24	25.36	26.20	1069504
2008-09-09	25.96	26.48	25.24	25.24	1246916
2008-09-10	25.24	25.44	24.08	24.32	1544680
2008-09-11	23.80	24.96	23.68	24.84	1009626
2008-09-12	24.76	25.96	23.68	25.92	1327925
2008-09-15	25.04	25.52	23.98	24.28	1709177
2008-09-16	24.08	24.48	23.08	23.80	1494503
2008-09-17	23.32	23.96	22.84	23.36	2000292
2008-09-18	23.80	25.00	23.66	24.56	2508793
2008-09-19	25.76	26.80	23.88	25.04	3863520
2008-09-22	24.40	25.32	24.20	24.32	1811512
2008-09-23	24.40	25.56	24.40	24.64	1799957
2008-09-24	24.40	24.96	23.60	24.04	1143649
2008-09-25	24.32	24.76	23.92	24.52	1348330
2008-09-26	24.40	24.80	23.68	24.04	1316968
2008-09-29	23.96	24.00	21.72	22.20	1997321
2008-09-30	22.28	22.52	21.60	22.20	1309590
2008-10-01	21.20	21.28	20.40	21.00	3696990
2008-10-02	20.80	21.32	19.56	20.04	2494419
2008-10-03	20.60	21.72	19.96	20.04	3749323
2008-10-06	19.68	20.00	17.24	18.04	2666143
2008-10-07	18.04	18.54	16.88	16.88	2244717
2008-10-08	16.52	18.00	16.32	17.16	2081295
2008-10-09	17.36	18.00	15.92	16.08	2096984
2008-10-10	15.08	17.88	14.44	16.72	3665134
2008-10-13	17.44	18.92	16.84	18.84	1530736
2008-10-14	19.52	20.20	17.40	18.16	2109415
2008-10-15	17.92	17.92	16.04	16.16	1673818
2008-10-16	16.24	16.76	15.96	16.32	2295888
2008-10-17	15.92	16.48	15.64	15.76	2012133
2008-10-20	15.80	16.36	15.52	16.12	2573679
2008-10-21	15.72	16.48	15.68	16.00	1397548
2008-10-22	15.56	16.52	15.04	15.16	1464929
2008-10-23	15.28	15.36	13.16	14.44	2731230
2008-10-24	13.16	14.72	12.96	14.40	1371779
2008-10-27	14.16	14.28	13.52	13.76	1205792
2008-10-28	13.80	14.28	13.16	14.28	1983503
2008-10-29	14.08	14.68	13.48	13.88	2077136
2008-10-30	14.32	16.08	13.92	16.04	3317301
2008-10-31	15.48	17.80	15.24	17.52	2464772
2008-11-03	17.40	18.00	16.48	16.48	2656962
2008-11-04	15.20	15.60	10.08	10.44	15699012
2008-11-05	10.96	10.96	9.00	9.92	7245380
2008-11-06	10.08	10.48	9.04	9.28	3887497
2008-11-07	9.24	9.48	9.00	9.04	2044999
2008-11-10	9.40	9.40	7.60	8.24	4005293
2008-11-11	8.20	8.24	7.76	8.20	2294169
2008-11-12	8.08	8.44	7.64	7.96	1843557
2008-11-13	8.00	8.80	7.28	8.68	2768003
2008-11-14	8.20	8.56	7.80	7.80	1731391
2008-11-17	7.40	8.20	7.36	7.40	1339240
2008-11-18	7.40	7.60	6.60	7.20	1278042
2008-11-19	7.20	7.20	5.84	5.84	1872576
2008-11-20	5.84	5.84	4.00	4.36	4950447
2008-11-21	4.64	5.04	4.08	4.84	2363106
2008-11-24	5.12	5.36	4.68	5.12	1499637
2008-11-25	5.24	5.36	4.76	4.84	1065951
2008-11-26	4.80	5.04	4.60	4.72	1708261
2008-11-28	5.04	5.32	4.48	4.84	1776486
2008-12-01	4.80	4.80	4.24	4.52	1239529
2008-12-02	4.60	5.04	4.40	4.80	2564683
2008-12-03	4.80	5.52	4.60	5.36	1654204
2008-12-04	5.40	6.08	5.24	5.28	1573974
2008-12-05	5.20	5.76	5.20	5.68	1155530
2008-12-08	6.00	6.32	5.80	6.16	1086774
2008-12-09	6.20	6.48	5.88	6.00	1098705
2008-12-10	6.08	6.20	5.44	5.64	1222479
2008-12-11	5.60	5.80	5.40	5.52	1656513
2008-12-12	5.16	5.68	5.16	5.48	972376
2008-12-15	5.52	5.80	4.68	4.92	1665421
2008-12-16	5.00	5.12	4.64	4.80	1993127
2008-12-17	4.76	5.04	4.76	4.84	1382410
2008-12-18	4.92	4.92	4.40	4.52	1667721
2008-12-19	4.72	4.72	3.96	4.28	5572932
2008-12-22	4.32	4.60	4.04	4.40	2681606
2008-12-23	4.40	4.64	4.28	4.40	1391976
2008-12-24	4.44	4.60	4.32	4.60	201607
2008-12-26	4.68	4.96	4.48	4.84	697303
2008-12-29	4.88	4.88	4.48	4.48	1327382
2008-12-30	4.48	4.64	4.36	4.64	1264541
2008-12-31	4.60	4.96	4.60	4.60	1541634
2009-01-02	4.72	5.24	4.72	5.08	1384556
2009-01-05	5.08	5.16	4.32	4.40	3362660
2009-01-06	4.76	5.20	4.60	5.00	3146896
2009-01-07	5.12	5.68	4.88	5.24	2832329
2009-01-08	5.24	5.88	5.24	5.80	2652737
2009-01-09	5.84	5.92	5.48	5.52	1488171
2009-01-12	5.52	5.56	4.88	4.92	1479655
2009-01-13	4.88	5.00	4.80	4.84	1120703
2009-01-14	4.76	4.92	4.64	4.80	1113494
2009-01-15	4.64	5.04	4.52	4.84	1225875
2009-01-16	4.88	5.16	4.68	4.76	1098016
2009-01-20	4.80	4.84	4.60	4.60	579093
2009-01-21	4.72	5.00	4.60	4.96	1154215
2009-01-22	5.20	5.40	4.80	4.88	1579172
2009-01-23	4.76	5.08	4.56	4.64	1921267
2009-01-26	4.92	4.92	4.56	4.60	1276387
2009-01-27	4.64	4.70	4.56	4.60	454221
2009-01-28	4.72	4.96	4.64	4.76	927092
2009-01-29	4.68	4.80	4.44	4.52	494397
2009-01-30	4.56	4.64	4.24	4.28	1087270
2009-02-02	4.40	4.56	4.20	4.40	695300
2009-02-03	4.48	4.48	4.24	4.28	957976
2009-02-04	4.32	4.40	4.28	4.28	616596
2009-02-05	4.56	4.72	4.28	4.60	880271
2009-02-06	4.64	4.84	4.40	4.80	1211508
2009-02-09	4.92	4.92	4.48	4.56	782293
2009-02-10	4.80	5.00	4.44	4.48	1566954
2009-02-11	4.80	4.80	4.48	4.60	907507
2009-02-12	4.56	4.76	4.52	4.68	769874
2009-02-13	4.76	4.76	4.64	4.68	411732
2009-02-17	4.60	4.80	4.40	4.44	859632
2009-02-18	4.44	4.52	4.16	4.24	1038432
2009-02-19	4.20	4.36	4.12	4.20	1180913
2009-02-20	4.12	4.20	3.76	3.92	1331473
2009-02-23	4.00	4.52	3.12	3.92	2735005
2009-02-24	4.40	4.40	3.72	4.16	1614097
2009-02-25	4.16	4.28	3.92	4.12	1467472
2009-02-26	4.36	4.96	4.16	4.56	3164948
2009-02-27	4.44	4.80	4.24	4.44	925862
2009-03-02	4.36	4.44	4.00	4.04	2694483
2009-03-03	4.08	4.28	3.88	4.08	1419332
2009-03-04	4.16	4.24	3.88	3.88	1892480
2009-03-05	3.88	3.96	3.60	3.76	879784
2009-03-06	3.76	4.00	3.12	3.68	857432
2009-03-09	3.68	3.80	3.36	3.60	950523
2009-03-10	3.72	3.84	3.60	3.68	1478395
2009-03-11	3.76	3.76	3.44	3.60	899914
2009-03-12	3.64	3.84	3.56	3.84	852237
2009-03-13	3.88	4.16	3.80	4.12	881438
2009-03-16	4.12	4.40	3.98	4.00	880097
2009-03-17	4.04	4.36	3.98	4.12	529206
2009-03-18	4.20	4.28	4.00	4.08	787008
2009-03-19	4.20	4.36	4.08	4.20	628664
2009-03-20	4.32	4.40	4.00	4.00	1352944
2009-03-23	4.08	4.60	4.00	4.56	1760320
2009-03-24	4.72	4.80	4.44	4.76	1043313
2009-03-25	4.80	4.92	4.44	4.56	1031846
2009-03-26	4.52	5.04	4.52	4.92	1050808
2009-03-27	4.92	5.24	4.64	4.64	1342487
2009-03-30	4.60	4.64	4.40	4.44	696790
2009-03-31	4.52	4.64	4.40	4.64	668797
2009-04-01	4.52	4.88	4.48	4.80	953115
2009-04-02	4.88	5.00	4.72	4.76	983085
2009-04-03	4.64	4.80	4.36	4.44	1066070
2009-04-06	4.44	4.68	4.40	4.48	850486
2009-04-07	4.44	4.60	4.36	4.40	531149
2009-04-08	4.40	4.52	4.16	4.20	1369141
2009-04-09	4.28	4.68	4.24	4.36	1336219
2009-04-13	4.52	4.68	4.36	4.60	1155592
2009-04-14	4.60	5.68	4.52	5.44	3495165
2009-04-15	5.68	6.12	5.32	5.84	2406826
2009-04-16	6.12	6.16	5.68	5.84	1429565
2009-04-17	5.92	6.36	5.68	6.24	1913213
2009-04-20	6.00	6.20	5.60	5.68	1070885
2009-04-21	7.08	8.32	6.40	8.20	8342646
2009-04-22	8.04	8.84	7.68	8.16	4362025
2009-04-23	8.44	9.08	8.28	8.48	3794999
2009-04-24	8.60	8.80	8.40	8.44	1619490
2009-04-27	8.52	8.92	8.04	8.48	1958237
2009-04-28	8.44	9.20	8.16	8.88	2468114
2009-04-29	9.12	9.76	9.00	9.28	2046179
2009-04-30	9.72	9.92	8.92	9.00	2017650
2009-05-01	9.04	9.64	8.84	9.60	1494082
2009-05-04	9.76	10.08	9.24	10.00	2009678
2009-05-05	11.00	11.08	9.80	10.08	2633073
2009-05-06	9.92	10.12	9.08	9.52	2166124
2009-05-07	9.24	9.76	8.88	8.96	2311200
2009-05-08	8.76	9.68	8.64	9.52	1674037
2009-05-11	9.40	10.48	9.08	9.80	2881807
2009-05-12	10.16	10.20	9.60	9.96	1730884
2009-05-13	9.96	9.96	9.28	9.40	1342117
2009-05-14	9.40	9.72	9.12	9.60	1027333
2009-05-15	9.56	9.88	9.16	9.24	1254954
2009-05-18	9.16	9.48	8.52	9.00	2695578
2009-05-19	10.64	11.88	10.16	11.08	10332605
2009-05-20	11.72	12.88	11.40	12.48	8642969
2009-05-21	12.96	13.80	12.80	13.20	5391851
2009-05-22	13.36	13.56	12.26	12.88	2910740
2009-05-26	12.88	13.24	12.36	12.60	2851890
2009-05-27	12.84	13.60	12.64	13.00	6191216
2009-05-28	13.32	13.40	12.40	12.84	2237059
2009-05-29	13.00	14.72	12.60	14.52	3723346
2009-06-01	15.16	16.32	14.92	15.24	5957669
2009-06-02	15.96	15.96	14.28	14.96	2734601
2009-06-03	15.08	15.12	14.24	14.52	2094275
2009-06-04	14.44	15.00	13.88	14.80	2075177
2009-06-05	14.80	15.00	14.00	14.20	1964418
2009-06-08	14.40	14.56	13.12	14.24	1985219
2009-06-09	14.36	14.60	13.64	14.60	1751605
2009-06-10	14.68	14.80	13.96	14.32	1856704
2009-06-11	14.32	14.68	13.68	13.96	3407753
2009-06-12	13.80	13.80	12.12	12.24	4391553
2009-06-15	12.20	13.08	11.24	12.68	4245122
2009-06-16	12.96	13.12	12.12	12.16	1842103
2009-06-17	11.96	12.04	11.08	11.40	2442046
2009-06-18	11.44	12.08	11.32	11.84	1981585
2009-06-19	12.00	12.00	11.12	11.12	2724770
2009-06-22	10.80	11.04	10.24	10.28	2602169
2009-06-23	10.16	10.60	9.84	10.08	1690117
2009-06-24	10.12	11.28	10.04	10.72	2968675
2009-06-25	10.88	11.64	10.56	11.44	2366569
2009-06-26	11.04	11.66	11.00	11.56	1736398
2009-06-29	11.60	11.76	11.04	11.32	1708018
2009-06-30	11.36	11.52	10.96	11.28	1462543
2009-07-01	11.40	11.76	11.08	11.44	1458079
2009-07-02	11.24	11.68	10.96	11.04	1450915
2009-07-06	11.04	11.16	10.28	10.52	1885770
2009-07-07	10.64	11.56	10.32	11.44	2514126
2009-07-08	11.80	13.28	11.76	12.20	6543199
2009-07-09	12.28	12.56	11.68	12.04	1764790
2009-07-10	11.80	12.04	11.60	11.96	1125890
2009-07-13	12.04	12.32	11.60	11.76	1444126
2009-07-14	11.80	12.52	11.40	12.40	1847320
2009-07-15	12.60	12.96	12.44	12.76	2001061
2009-07-16	12.72	13.40	12.48	13.28	1618415
2009-07-17	13.24	13.28	12.80	12.96	799486
2009-07-20	13.00	13.68	12.88	13.44	1660290
2009-07-21	13.60	13.76	12.76	13.16	1658817
2009-07-22	12.88	13.36	12.84	13.24	1128589
2009-07-23	13.24	14.20	13.00	13.52	1639232
2009-07-24	13.48	13.96	13.24	13.92	1135715
2009-07-27	13.96	14.56	13.72	14.40	2078068
2009-07-28	15.40	16.36	15.00	16.28	6475480
2009-07-29	16.20	16.48	15.20	16.20	2095670
2009-07-30	16.44	17.52	16.32	16.96	2598820
2009-07-31	17.40	17.40	15.80	15.80	2004565
2009-08-03	16.80	17.20	16.40	16.80	2300005
2009-08-04	16.96	17.56	16.40	17.08	2640153
2009-08-05	17.32	17.32	16.68	16.96	1392221
2009-08-06	16.72	17.28	16.04	16.28	2077828
2009-08-07	16.56	17.12	16.40	16.48	1828481
2009-08-10	16.40	17.40	16.16	17.24	1750931
2009-08-11	17.24	17.24	16.52	16.60	1107005
2009-08-12	16.52	16.88	16.24	16.48	1308059
2009-08-13	16.28	17.84	16.28	17.72	3148867
2009-08-14	18.32	19.56	17.76	19.08	5907345
2009-08-17	18.48	19.64	17.48	19.40	4037677
2009-08-18	19.28	20.36	18.60	19.24	3059488
2009-08-19	18.80	19.20	18.52	18.76	1723402
2009-08-20	18.64	19.36	18.60	18.76	1435111
2009-08-21	19.08	19.24	18.12	18.20	1888937
2009-08-24	18.60	18.64	18.00	18.28	1529363
2009-08-25	18.56	19.08	18.28	18.80	1521040
2009-08-26	18.72	19.40	18.56	18.76	1028128
2009-08-27	18.64	19.20	18.24	19.00	950202
2009-08-28	18.92	19.32	18.72	19.04	1128444
2009-08-31	18.72	19.00	18.40	18.64	1783940
2009-09-01	18.60	18.80	17.48	17.56	2140997
2009-09-02	17.44	17.80	17.16	17.