XEL Historical Prices

Summary

Key Stock Metrics

46.79

(March 6, 2024)

52-Week Low

73.38

(November 27, 2024)

52-Week High

77.66

(September 12, 2022)

All-Time High

66.61

(January 24, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2000-08-21	26.06	26.44	26.00	26.31	776900
2000-08-22	26.25	26.63	26.19	26.50	793900
2000-08-23	26.25	26.38	25.81	26.00	1273000
2000-08-24	26.00	26.00	25.13	25.38	1097000
2000-08-25	25.38	25.38	24.75	25.06	1221800
2000-08-28	25.00	25.13	24.50	24.56	1018800
2000-08-29	24.56	24.63	24.06	24.44	993500
2000-08-30	24.44	25.00	24.31	24.75	692900
2000-08-31	24.75	25.25	24.75	25.08	1515000
2000-09-01	24.94	25.38	24.81	25.38	1056900
2000-09-05	25.00	25.06	24.81	24.94	697000
2000-09-06	25.00	25.75	25.00	25.75	2152500
2000-09-07	25.69	25.75	25.50	25.75	674500
2000-09-08	25.63	26.06	25.63	26.03	1519900
2000-09-11	26.00	26.69	25.94	26.64	2402300
2000-09-12	26.63	27.00	26.44	26.75	1940200
2000-09-13	26.75	26.88	26.31	26.56	972300
2000-09-14	26.56	26.56	25.94	26.56	589600
2000-09-15	26.63	26.94	26.44	26.64	1659800
2000-09-18	26.50	26.50	26.00	26.17	836600
2000-09-19	26.69	26.69	25.69	26.20	2545600
2000-09-20	26.00	26.13	25.50	26.00	971200
2000-09-21	25.94	26.13	25.56	25.88	871600
2000-09-22	26.06	26.25	25.75	26.13	2292400
2000-09-25	25.88	26.13	25.63	26.06	478800
2000-09-26	26.00	26.50	26.00	26.38	854800
2000-09-27	26.31	26.89	26.31	26.89	1704600
2000-09-28	26.81	27.50	26.69	27.25	1074400
2000-09-29	27.25	27.56	27.19	27.52	1051400
2000-10-02	27.50	28.00	27.31	27.94	895800
2000-10-03	27.69	28.13	27.56	27.56	714300
2000-10-04	27.38	27.69	26.19	26.75	1289000
2000-10-05	26.75	27.31	25.88	25.94	1729900
2000-10-06	26.00	27.44	26.00	27.00	1866000
2000-10-09	26.88	27.81	26.69	27.38	1080100
2000-10-10	27.19	27.94	27.19	27.50	820600
2000-10-11	27.69	28.00	27.13	27.63	815800
2000-10-12	27.44	27.75	26.69	27.31	573200
2000-10-13	27.13	27.50	27.13	27.50	389800
2000-10-16	27.31	27.94	27.25	27.81	382900
2000-10-17	27.81	28.00	27.44	27.69	470900
2000-10-18	27.63	28.00	26.75	27.25	791000
2000-10-19	27.06	27.06	26.38	26.75	374900
2000-10-20	26.75	26.88	26.44	26.56	583600
2000-10-23	26.56	26.63	26.06	26.13	664400
2000-10-24	26.31	26.50	25.63	25.94	1012900
2000-10-25	25.94	26.19	25.06	25.13	970900
2000-10-26	24.88	25.31	24.63	25.06	1491600
2000-10-27	24.94	25.44	24.63	25.25	978100
2000-10-30	25.13	25.63	25.13	25.44	928500
2000-10-31	25.38	25.75	25.00	25.56	664100
2000-11-01	25.69	26.38	25.63	26.31	560300
2000-11-02	26.31	26.44	25.75	25.81	785200
2000-11-03	25.75	26.13	25.50	25.75	367900
2000-11-06	25.50	26.44	25.50	25.88	907800
2000-11-07	25.88	25.94	25.50	25.69	479700
2000-11-08	25.56	25.81	25.50	25.75	235500
2000-11-09	25.88	26.13	25.75	26.00	513300
2000-11-10	26.13	26.19	25.88	25.94	616000
2000-11-13	25.69	26.25	25.69	25.94	368700
2000-11-14	25.69	25.81	25.56	25.75	485100
2000-11-15	25.63	26.50	25.56	26.38	931000
2000-11-16	26.38	26.75	26.25	26.56	943900
2000-11-17	26.88	26.88	26.44	26.69	598600
2000-11-20	26.88	27.00	26.44	26.50	510300
2000-11-21	26.50	26.69	26.00	26.69	339100
2000-11-22	26.56	26.88	26.38	26.69	965100
2000-11-24	26.50	26.75	26.38	26.56	133500
2000-11-27	26.25	26.50	25.75	26.13	933400
2000-11-28	26.13	26.44	26.06	26.44	612300
2000-11-29	26.25	27.06	26.25	26.94	592600
2000-11-30	27.19	27.75	26.94	27.25	828700
2000-12-01	27.00	27.38	26.81	26.94	447600
2000-12-04	26.88	27.63	26.88	27.50	667000
2000-12-05	27.44	27.56	26.94	27.56	997600
2000-12-06	27.81	27.81	26.88	27.19	737600
2000-12-07	27.13	27.63	27.13	27.63	673100
2000-12-08	27.63	27.75	27.38	27.69	496500
2000-12-11	27.56	28.00	27.44	27.63	796300
2000-12-12	27.75	28.13	27.69	28.00	660300
2000-12-13	28.00	28.06	27.81	28.00	386200
2000-12-14	27.63	28.00	27.38	27.44	388400
2000-12-15	27.25	27.56	27.00	27.19	928600
2000-12-18	27.25	27.81	27.19	27.69	299200
2000-12-19	27.81	27.94	27.69	27.88	300700
2000-12-20	27.88	28.75	27.63	28.75	810600
2000-12-21	28.75	28.94	28.50	28.88	574200
2000-12-22	28.50	28.81	28.44	28.69	551700
2000-12-26	28.88	29.81	28.88	29.75	544700
2000-12-27	29.88	30.00	29.56	29.75	476300
2000-12-28	29.44	29.50	28.94	29.13	354400
2000-12-29	29.25	29.31	28.81	29.06	486300
2001-01-02	28.56	28.94	27.94	28.31	852000
2001-01-03	28.50	29.13	27.06	27.31	887100
2001-01-04	27.19	27.19	25.13	25.38	963200
2001-01-05	25.38	25.75	25.13	25.44	760300
2001-01-08	25.38	25.81	25.38	25.75	456500
2001-01-09	26.00	26.06	25.56	25.94	428200
2001-01-10	25.88	26.00	25.38	25.75	406300
2001-01-11	26.00	26.00	24.38	24.56	1213700
2001-01-12	24.56	25.13	24.25	24.94	1000000
2001-01-16	25.00	25.06	24.19	25.00	929800
2001-01-17	25.19	25.38	24.94	25.13	696700
2001-01-18	25.13	25.56	25.06	25.44	411400
2001-01-19	25.38	25.81	24.88	25.69	559600
2001-01-22	25.69	26.19	25.50	25.81	548000
2001-01-23	26.00	26.50	25.56	25.88	736300
2001-01-24	25.63	26.13	25.63	26.06	760700
2001-01-25	26.31	26.56	26.00	26.38	429000
2001-01-26	26.25	26.56	25.69	26.44	509100
2001-01-29	26.25	26.50	26.00	26.28	360100
2001-01-30	26.40	26.40	25.75	26.00	413900
2001-01-31	26.00	26.00	25.31	25.47	773600
2001-02-01	25.48	25.49	25.20	25.38	523900
2001-02-02	25.60	25.75	25.34	25.55	960900
2001-02-05	25.69	26.10	25.59	26.01	390200
2001-02-06	26.01	26.28	25.66	25.81	616800
2001-02-07	25.95	26.65	25.90	26.55	602900
2001-02-08	26.55	27.00	26.55	27.00	363000
2001-02-09	27.00	27.30	26.75	27.25	553600
2001-02-12	27.30	27.75	26.90	27.40	515900
2001-02-13	27.95	27.95	27.05	27.55	413200
2001-02-14	27.60	27.60	27.10	27.45	474600
2001-02-15	27.20	27.40	26.75	26.95	723300
2001-02-16	28.00	28.00	27.13	27.35	707800
2001-02-20	27.35	27.85	27.15	27.65	578000
2001-02-21	27.80	28.40	27.77	27.91	958100
2001-02-22	27.70	28.19	27.62	27.95	486200
2001-02-23	27.95	28.15	26.99	27.45	631700
2001-02-26	28.00	28.28	27.75	28.09	772100
2001-02-27	28.09	28.35	27.95	28.21	411400
2001-02-28	28.43	28.43	27.90	28.20	493700
2001-03-01	27.95	28.35	27.90	28.15	524300
2001-03-02	28.15	28.21	27.60	28.20	663100
2001-03-05	27.95	28.27	27.90	27.95	476800
2001-03-06	28.00	28.00	27.63	27.84	430100
2001-03-07	28.20	28.20	27.54	27.83	609400
2001-03-08	28.00	28.21	27.94	28.16	540100
2001-03-09	28.16	28.17	27.80	28.00	510300
2001-03-12	27.85	28.14	27.80	28.11	1065800
2001-03-13	28.11	28.20	27.90	28.07	998300
2001-03-14	27.90	28.00	27.36	27.54	547900
2001-03-15	27.34	28.16	27.32	28.09	912700
2001-03-16	28.09	28.25	27.75	28.16	1609800
2001-03-19	28.16	28.38	27.97	28.20	818400
2001-03-20	28.20	28.35	27.75	27.87	637400
2001-03-21	27.88	28.64	27.85	28.30	1334400
2001-03-22	28.05	28.33	26.85	27.35	1115700
2001-03-23	27.20	27.31	26.94	27.31	703300
2001-03-26	27.31	28.35	27.24	28.35	636600
2001-03-27	28.50	29.10	28.46	29.09	1320900
2001-03-28	28.90	29.15	28.59	29.06	2684900
2001-03-29	28.68	29.49	28.51	29.27	1389800
2001-03-30	29.45	30.35	29.35	30.11	1277400
2001-04-02	29.70	30.74	29.70	30.43	974800
2001-04-03	30.48	30.50	29.85	30.05	1513000
2001-04-04	30.05	30.27	29.89	30.04	1450500
2001-04-05	30.03	30.03	29.30	30.00	876300
2001-04-06	29.75	30.25	28.68	29.03	1180000
2001-04-09	29.28	30.15	29.11	29.85	1321800
2001-04-10	29.85	30.90	29.85	30.69	1029000
2001-04-11	30.00	30.35	29.70	30.05	734600
2001-04-12	30.06	30.13	29.76	29.83	590700
2001-04-16	29.50	30.10	29.50	30.00	712500
2001-04-17	30.00	31.20	30.00	31.20	1183500
2001-04-18	31.20	31.32	30.44	31.15	914700
2001-04-19	31.00	31.00	30.11	30.27	682500
2001-04-20	30.40	30.64	29.86	30.60	624200
2001-04-23	30.60	31.00	30.32	30.58	644800
2001-04-24	30.58	31.00	30.55	30.83	537500
2001-04-25	30.95	31.36	30.60	31.35	878900
2001-04-26	31.30	31.85	31.21	31.64	811900
2001-04-27	31.64	31.64	31.10	31.35	561500
2001-04-30	31.25	31.45	31.07	31.20	1035500
2001-05-01	31.20	31.20	30.80	30.98	881600
2001-05-02	30.70	30.88	30.27	30.50	557100
2001-05-03	30.49	30.50	29.65	29.99	503500
2001-05-04	29.69	30.08	29.69	30.00	532400
2001-05-07	30.05	30.20	29.90	30.00	658500
2001-05-08	29.90	29.93	29.60	29.67	804400
2001-05-09	29.60	30.05	29.60	30.00	563200
2001-05-10	30.00	30.15	29.85	29.96	860200
2001-05-11	29.99	30.30	29.92	30.17	389600
2001-05-14	30.17	30.45	29.95	30.27	592500
2001-05-15	30.15	30.24	29.86	30.14	542600
2001-05-16	30.00	30.42	29.80	30.35	790000
2001-05-17	30.45	30.62	30.20	30.32	593600
2001-05-18	30.27	30.55	29.95	30.54	674900
2001-05-21	31.40	31.40	30.54	31.13	858700
2001-05-22	31.30	31.35	31.02	31.14	604500
2001-05-23	31.05	31.35	31.02	31.18	454700
2001-05-24	31.40	31.45	30.80	31.04	848400
2001-05-25	30.90	31.00	30.00	30.24	812000
2001-05-29	30.05	30.20	29.70	29.81	830600
2001-05-30	29.81	30.20	29.80	29.85	859400
2001-05-31	29.95	30.40	29.94	30.30	733100
2001-06-01	30.30	30.30	29.60	29.89	971800
2001-06-04	29.85	30.08	29.65	29.85	701300
2001-06-05	29.80	29.95	29.05	29.09	1260500
2001-06-06	29.20	29.20	28.57	28.73	853900
2001-06-07	29.00	29.00	28.48	28.73	550600
2001-06-08	28.73	28.93	28.61	28.81	759800
2001-06-11	28.65	29.36	28.65	29.30	1135700
2001-06-12	29.45	29.55	29.06	29.35	818700
2001-06-13	29.35	29.47	28.65	28.78	567100
2001-06-14	28.78	28.79	27.50	27.73	1138000
2001-06-15	27.73	28.85	27.73	28.38	1274100
2001-06-18	28.50	29.08	28.27	28.30	629100
2001-06-19	28.55	28.68	28.16	28.53	794900
2001-06-20	28.73	29.10	28.20	28.39	930200
2001-06-21	28.25	28.45	27.39	27.55	1259400
2001-06-22	27.55	27.97	27.47	27.84	800700
2001-06-25	27.85	28.10	27.58	27.75	517000
2001-06-26	27.80	27.90	27.42	27.70	747300
2001-06-27	27.71	28.15	27.61	27.89	636100
2001-06-28	28.00	28.25	27.97	28.06	733700
2001-06-29	27.85	28.45	27.80	28.45	808700
2001-07-02	28.25	28.90	28.20	28.90	553700
2001-07-03	28.95	29.10	28.75	28.98	735100
2001-07-05	28.80	28.97	28.45	28.86	3355800
2001-07-06	28.86	29.00	28.61	28.90	806700
2001-07-09	29.25	29.33	28.90	29.25	637000
2001-07-10	29.05	29.49	29.02	29.47	554900
2001-07-11	29.50	29.51	28.81	29.01	805000
2001-07-12	28.80	29.00	28.62	28.89	494300
2001-07-13	29.10	29.11	28.61	28.87	562800
2001-07-16	28.80	29.34	28.70	28.80	379600
2001-07-17	28.70	28.91	28.51	28.52	447200
2001-07-18	28.65	28.98	28.20	28.40	408700
2001-07-19	28.90	28.90	28.11	28.40	317600
2001-07-20	28.75	28.75	27.64	27.79	625200
2001-07-23	28.15	28.15	26.60	26.69	941800
2001-07-24	26.80	26.87	25.00	25.70	1957800
2001-07-25	25.71	26.84	25.65	26.00	2386900
2001-07-26	26.10	26.80	26.01	26.75	2337500
2001-07-27	26.85	26.90	25.90	26.08	2270600
2001-07-30	26.08	26.53	25.42	26.48	1325300
2001-07-31	26.50	27.11	25.86	26.94	1628400
2001-08-01	27.30	27.40	26.80	26.98	591400
2001-08-02	26.99	27.45	26.81	27.36	574500
2001-08-03	27.60	27.72	27.01	27.69	448400
2001-08-06	27.50	27.50	26.70	26.93	619000
2001-08-07	27.15	27.24	26.76	27.01	1030100
2001-08-08	27.10	27.19	26.50	26.51	931800
2001-08-09	26.76	26.85	26.35	26.58	803800
2001-08-10	26.75	26.95	26.44	26.90	567200
2001-08-13	27.10	27.25	26.67	26.75	953200
2001-08-14	26.80	27.12	26.70	26.98	434000
2001-08-15	26.98	27.24	26.63	26.81	433400
2001-08-16	26.95	27.40	26.60	27.35	607200
2001-08-17	27.10	27.42	27.00	27.32	446700
2001-08-20	27.45	27.51	27.08	27.48	532800
2001-08-21	27.51	27.64	27.30	27.37	510600
2001-08-22	27.38	27.70	27.25	27.44	556600
2001-08-23	27.23	27.63	27.21	27.52	502200
2001-08-24	27.42	27.84	27.40	27.82	495200
2001-08-27	27.95	28.18	27.77	27.90	502300
2001-08-28	27.91	28.05	27.70	27.86	738500
2001-08-29	27.86	27.95	27.54	27.70	501000
2001-08-30	27.94	27.98	27.40	27.44	551900
2001-08-31	27.50	27.65	27.33	27.40	506300
2001-09-04	27.40	27.92	27.30	27.66	633300
2001-09-05	27.45	27.80	27.40	27.68	562700
2001-09-06	27.68	28.27	27.52	28.10	985300
2001-09-07	28.30	28.73	28.13	28.55	1566900
2001-09-10	28.30	28.60	28.05	28.42	621900
2001-09-17	28.05	28.41	27.50	28.24	1060000
2001-09-18	28.25	28.55	27.75	28.50	593200
2001-09-19	28.30	28.96	27.30	27.84	1161500
2001-09-20	27.45	27.78	27.27	27.30	1049900
2001-09-21	26.55	27.50	26.55	26.85	1511900
2001-09-24	27.10	27.67	26.94	27.45	833000
2001-09-25	27.50	27.50	26.84	27.14	900600
2001-09-26	27.14	27.23	26.50	26.78	1235800
2001-09-27	26.68	27.15	26.62	26.87	913700
2001-09-28	26.80	28.15	26.66	28.15	4427000
2001-10-01	27.80	28.22	27.57	28.01	659900
2001-10-02	28.01	28.48	27.90	28.45	970400
2001-10-03	28.45	29.00	28.31	28.95	641300
2001-10-04	28.99	29.00	28.47	28.70	554400
2001-10-05	28.95	29.30	28.68	29.26	818700
2001-10-08	29.35	29.65	28.82	29.36	658300
2001-10-09	29.10	29.28	28.82	28.90	688200
2001-10-10	28.90	29.18	28.73	29.14	786400
2001-10-11	29.00	29.29	28.80	29.02	733200
2001-10-12	29.02	29.20	28.55	28.74	565500
2001-10-15	28.80	28.95	28.61	28.90	428700
2001-10-16	28.99	29.34	28.95	29.22	548800
2001-10-17	29.43	29.60	28.88	28.97	501700
2001-10-18	28.97	28.97	27.74	27.90	1121000
2001-10-19	28.05	28.75	27.82	28.65	791300
2001-10-22	28.65	28.70	28.31	28.67	892700
2001-10-23	28.69	28.75	28.35	28.69	1076400
2001-10-24	28.52	28.59	27.87	27.97	747400
2001-10-25	27.80	28.90	27.80	28.87	738900
2001-10-26	28.62	28.75	28.22	28.55	411800
2001-10-29	28.30	28.75	28.21	28.55	441400
2001-10-30	28.45	28.60	28.05	28.16	436400
2001-10-31	28.32	28.46	28.19	28.28	433000
2001-11-01	28.47	28.74	28.10	28.74	617700
2001-11-02	28.50	28.80	28.21	28.58	688600
2001-11-05	28.58	29.48	28.58	29.37	704000
2001-11-06	29.27	29.50	28.90	29.50	762200
2001-11-07	29.40	29.45	28.88	29.02	394000
2001-11-08	29.09	29.63	29.05	29.47	589400
2001-11-09	29.45	29.77	29.16	29.70	453500
2001-11-12	29.30	29.55	29.12	29.39	416400
2001-11-13	29.39	29.60	29.00	29.45	483700
2001-11-14	29.50	29.51	28.63	28.74	638400
2001-11-15	28.74	28.92	28.52	28.70	1046800
2001-11-16	28.90	28.99	28.40	28.69	581700
2001-11-19	28.94	28.94	28.20	28.41	444400
2001-11-20	28.30	28.84	28.30	28.76	490300
2001-11-21	28.55	28.56	27.92	28.37	406800
2001-11-23	28.38	28.48	28.09	28.44	191300
2001-11-26	28.68	28.68	28.12	28.23	479900
2001-11-27	28.17	28.90	27.94	28.59	754000
2001-11-28	28.70	28.70	27.81	27.87	670900
2001-11-29	27.87	27.87	27.35	27.59	1066900
2001-11-30	27.60	27.98	27.30	27.31	940700
2001-12-03	27.40	27.54	27.01	27.50	592600
2001-12-04	27.30	27.65	27.21	27.56	732100
2001-12-05	27.55	27.68	27.21	27.25	788000
2001-12-06	27.30	27.31	26.95	27.00	1221600
2001-12-07	27.01	27.48	27.00	27.31	599000
2001-12-10	27.26	27.35	26.81	26.89	577000
2001-12-11	27.13	27.13	26.20	26.20	579100
2001-12-12	26.25	26.49	25.30	26.42	1517000
2001-12-13	26.65	26.91	26.39	26.62	826100
2001-12-14	26.40	26.54	25.85	26.36	1167000
2001-12-17	26.36	26.40	26.08	26.15	816800
2001-12-18	26.19	27.00	26.19	26.91	1125200
2001-12-19	27.05	27.68	26.65	27.62	1224200
2001-12-20	27.82	27.85	27.24	27.55	680400
2001-12-21	27.56	27.75	27.47	27.47	1131100
2001-12-24	27.50	27.79	27.50	27.55	243800
2001-12-26	27.75	28.04	27.69	27.81	510000
2001-12-27	27.85	28.23	27.85	28.19	469800
2001-12-28	28.05	28.05	27.55	27.73	475200
2001-12-31	27.85	27.99	27.65	27.74	765600
2002-01-02	27.80	28.30	27.37	28.21	899600
2002-01-03	28.26	28.34	27.75	28.34	896300
2002-01-04	28.40	28.42	27.89	28.12	936200
2002-01-07	28.30	28.33	27.90	28.32	544800
2002-01-08	28.49	28.49	27.95	28.02	570900
2002-01-09	28.20	28.24	27.87	27.93	521100
2002-01-10	27.93	28.06	27.70	27.99	547900
2002-01-11	27.99	28.05	27.75	27.77	340300
2002-01-14	27.77	28.11	27.68	28.04	538000
2002-01-15	28.05	28.30	28.05	28.19	537500
2002-01-16	28.19	28.45	28.00	28.24	907200
2002-01-17	28.22	28.22	27.75	27.87	532800
2002-01-18	27.87	27.98	27.61	27.62	616100
2002-01-22	27.78	27.80	27.11	27.20	719200
2002-01-23	27.45	27.49	27.17	27.17	691200
2002-01-24	27.33	27.40	26.75	26.84	986300
2002-01-25	26.90	27.01	26.75	27.01	641300
2002-01-28	27.01	27.04	26.70	26.98	671300
2002-01-29	26.99	27.02	26.37	26.70	1264600
2002-01-30	26.72	26.85	25.80	26.40	1395700
2002-01-31	26.15	26.70	25.66	26.70	1431800
2002-02-01	26.50	26.55	25.98	26.43	916100
2002-02-04	26.25	26.32	25.86	26.00	899100
2002-02-05	25.95	25.98	25.02	25.14	1243300
2002-02-06	25.00	25.05	23.60	23.79	2494200
2002-02-07	23.47	23.93	23.25	23.60	2852500
2002-02-08	23.55	23.66	23.15	23.45	2187300
2002-02-11	23.63	23.68	23.35	23.68	2520700
2002-02-12	23.68	23.94	23.60	23.79	2258500
2002-02-13	23.85	23.89	23.65	23.70	1427500
2002-02-14	23.80	23.96	23.54	23.73	1156600
2002-02-15	23.25	23.55	22.49	22.90	8032700
2002-02-19	23.15	23.50	23.01	23.25	3986000
2002-02-20	23.15	23.15	22.51	23.05	2660800
2002-02-21	23.05	23.32	22.95	23.02	1759500
2002-02-22	23.02	23.25	22.45	23.19	1866300
2002-02-25	23.00	23.18	22.80	22.95	2109700
2002-02-26	22.60	23.10	22.26	23.04	10033700
2002-02-27	23.04	23.34	22.85	23.22	3018700
2002-02-28	23.30	23.74	23.26	23.65	2672200
2002-03-01	23.40	24.20	23.32	24.20	2881100
2002-03-04	24.20	24.65	24.02	24.63	2364200
2002-03-05	24.60	25.58	24.47	25.49	2870000
2002-03-06	25.50	25.79	25.01	25.66	2870700
2002-03-07	25.75	25.76	25.15	25.60	2055600
2002-03-08	25.52	25.69	25.30	25.45	1622600
2002-03-11	25.70	25.78	25.36	25.69	1233800
2002-03-12	25.52	25.65	25.27	25.45	1562500
2002-03-13	25.43	25.68	25.21	25.50	1458500
2002-03-14	25.50	25.68	25.40	25.49	1758700
2002-03-15	25.49	25.64	25.15	25.56	2035800
2002-03-18	25.40	25.93	25.32	25.93	1310100
2002-03-19	25.93	26.28	25.75	25.89	1568900
2002-03-20	25.89	26.00	25.55	25.82	960700
2002-03-21	25.82	26.55	25.65	26.54	1361300
2002-03-22	26.58	26.70	26.19	26.20	1016900
2002-03-25	26.21	26.44	26.01	26.21	955000
2002-03-26	24.96	25.40	23.09	24.93	6347800
2002-03-27	24.93	25.72	24.60	25.48	3019300
2002-03-28	25.49	25.50	25.15	25.35	1230400
2002-04-01	25.15	25.40	25.00	25.24	1543500
2002-04-02	25.21	25.74	25.12	25.66	1713400
2002-04-03	25.45	25.74	25.32	25.72	4557700
2002-04-04	25.25	25.49	24.24	25.48	3216000
2002-04-05	25.35	25.37	24.95	24.97	1964100
2002-04-08	24.95	24.99	24.75	24.88	1250900
2002-04-09	24.89	25.06	24.75	24.99	1220900
2002-04-10	24.99	25.45	24.96	25.41	1522500
2002-04-11	25.41	25.55	25.20	25.20	1368000
2002-04-12	25.21	25.60	25.00	25.60	813100
2002-04-15	25.68	25.68	25.10	25.17	879600
2002-04-16	25.18	25.80	25.14	25.80	1099400
2002-04-17	25.90	26.00	25.71	25.95	745700
2002-04-18	25.96	26.14	25.75	26.07	787600
2002-04-19	26.08	26.08	25.70	25.94	820300
2002-04-22	25.85	26.10	25.80	26.00	636900
2002-04-23	26.15	26.49	26.05	26.28	860300
2002-04-24	26.15	26.19	25.20	25.39	1619800
2002-04-25	25.30	25.35	24.88	25.10	1447000
2002-04-26	25.02	25.22	24.63	25.00	1410400
2002-04-29	25.00	25.09	24.80	25.04	1283400
2002-04-30	25.05	25.49	25.04	25.43	1391600
2002-05-01	25.45	25.86	25.33	25.61	1125100
2002-05-02	25.55	25.98	25.41	25.98	1450900
2002-05-03	25.98	26.30	25.80	26.30	1578000
2002-05-06	26.34	26.39	25.79	25.91	1267900
2002-05-07	25.90	26.00	25.60	25.84	1473100
2002-05-08	26.05	26.05	25.33	26.02	1850200
2002-05-09	25.98	26.30	25.80	25.93	1280300
2002-05-10	24.25	24.64	22.49	23.30	7297100
2002-05-13	23.15	23.15	20.74	22.17	6577300
2002-05-14	22.25	22.50	21.00	21.28	5852300
2002-05-15	21.26	21.45	20.72	20.95	3846500
2002-05-16	20.95	20.95	20.25	20.29	3044900
2002-05-17	20.30	20.55	19.80	20.45	3253800
2002-05-20	20.80	21.70	20.62	21.64	2555800
2002-05-21	21.90	22.04	21.52	21.71	1693100
2002-05-22	21.92	22.60	21.81	22.60	1757000
2002-05-23	22.85	23.12	22.75	23.12	1803000
2002-05-24	23.16	23.16	22.50	22.94	1478800
2002-05-28	22.93	22.93	22.53	22.82	958600
2002-05-29	22.82	22.82	22.01	22.01	2314000
2002-05-30	22.00	22.00	21.25	21.25	2000300
2002-05-31	21.47	21.68	21.26	21.49	1752300
2002-06-03	21.60	21.60	20.99	21.20	3835000
2002-06-04	21.02	21.18	20.75	21.15	1770500
2002-06-05	21.05	21.15	20.70	21.15	1393000
2002-06-06	21.15	21.15	20.45	20.45	1404600
2002-06-07	20.45	20.65	20.09	20.10	2149700
2002-06-10	20.02	20.48	19.93	20.36	1686200
2002-06-11	20.61	20.85	20.34	20.34	1383500
2002-06-12	20.26	20.69	19.95	20.11	2056500
2002-06-13	20.20	20.44	20.00	20.00	2979700
2002-06-14	20.10	20.39	19.85	20.02	2235100
2002-06-17	20.05	20.29	20.02	20.25	1468100
2002-06-18	20.13	20.45	20.00	20.10	2021400
2002-06-19	20.00	20.01	18.57	18.62	5044300
2002-06-20	18.87	18.95	16.30	16.65	8561700
2002-06-21	16.00	16.50	15.45	15.90	6017100
2002-06-24	15.85	15.86	13.91	14.85	5343900
2002-06-25	14.80	15.60	14.60	14.72	4355000
2002-06-26	14.45	15.90	14.12	15.58	4783600
2002-06-27	16.25	16.60	15.82	16.60	4929900
2002-06-28	16.95	17.29	16.60	16.77	3663500
2002-07-01	17.01	17.20	15.86	15.93	2978200
2002-07-02	16.10	16.28	15.54	15.97	2293700
2002-07-03	15.55	15.78	15.00	15.17	1924200
2002-07-05	15.40	15.60	15.10	15.45	854600
2002-07-08	15.52	15.70	15.01	15.22	1424700
2002-07-09	15.32	15.32	14.60	14.92	2183600
2002-07-10	15.00	15.07	14.00	14.01	2577300
2002-07-11	13.98	15.25	13.90	15.18	3271300
2002-07-12	15.18	15.18	14.20	14.33	3325000
2002-07-15	14.23	15.00	13.85	15.00	2771200
2002-07-16	15.00	15.00	14.40	14.65	2222300
2002-07-17	15.00	15.08	14.75	15.01	3045700
2002-07-18	15.01	15.14	14.32	14.47	2589300
2002-07-19	14.45	14.45	13.21	13.32	2897800
2002-07-22	13.85	14.30	13.50	13.95	3342600
2002-07-23	14.10	14.10	10.58	10.75	10024900
2002-07-24	10.75	12.20	10.75	11.81	6963700
2002-07-25	12.20	12.85	11.35	11.94	3832800
2002-07-26	8.00	9.50	7.24	7.55	20686000
2002-07-29	7.55	7.55	5.12	5.66	17708400
2002-07-30	5.65	6.86	5.50	6.29	10756200
2002-07-31	6.50	7.20	6.50	6.96	6244100
2002-08-01	7.05	7.60	6.80	7.01	5956500
2002-08-02	7.01	7.10	6.57	6.94	3036300
2002-08-05	6.70	6.90	6.40	6.52	3446900
2002-08-06	7.91	8.50	7.76	8.05	6441400
2002-08-07	8.00	8.25	7.70	7.80	2933800
2002-08-08	7.92	8.23	7.90	8.14	3047800
2002-08-09	8.14	9.95	8.05	9.03	4152900
2002-08-12	9.03	10.65	8.91	10.60	4464700
2002-08-13	10.60	10.82	9.60	9.84	4355200
2002-08-14	9.84	10.60	9.81	10.60	1874900
2002-08-15	10.55	10.57	9.79	10.15	2827800
2002-08-16	10.05	10.08	9.45	9.91	2290300
2002-08-19	9.60	10.04	9.60	10.04	1764800
2002-08-20	9.85	10.00	9.65	9.76	1700600
2002-08-21	9.82	10.06	9.49	9.98	2154900
2002-08-22	10.40	10.83	10.40	10.67	2396500
2002-08-23	10.61	10.61	9.80	9.80	1968100
2002-08-26	10.05	10.28	9.87	10.10	1713900
2002-08-27	10.60	10.63	10.17	10.34	1384900
2002-08-28	10.15	10.29	9.80	9.86	1480900
2002-08-29	9.65	9.98	9.51	9.69	1281500
2002-08-30	9.75	10.05	9.55	9.66	948200
2002-09-03	9.42	9.45	9.01	9.09	1341800
2002-09-04	9.02	9.15	8.76	9.01	1562500
2002-09-05	9.00	9.05	8.85	9.04	1059500
2002-09-06	8.80	8.98	8.45	8.45	1762400
2002-09-09	8.43	8.69	8.10	8.43	1491200
2002-09-10	8.46	8.66	8.36	8.60	947700
2002-09-11	8.70	9.10	8.68	8.95	1442000
2002-09-12	8.85	9.05	8.58	8.60	3019500
2002-09-13	9.15	9.60	9.02	9.28	2162800
2002-09-16	9.33	9.79	9.16	9.30	1872700
2002-09-17	9.37	9.45	8.90	9.08	2427000
2002-09-18	8.92	9.14	8.71	9.05	1265500
2002-09-19	8.95	9.29	8.90	9.10	1215000
2002-09-20	9.10	9.50	8.98	9.35	2801200
2002-09-23	9.27	9.30	9.00	9.15	1926300
2002-09-24	8.95	8.96	8.66	8.66	2688300
2002-09-25	8.85	9.30	8.76	9.03	1846600
2002-09-26	9.20	9.48	9.03	9.20	1856100
2002-09-27	9.04	9.30	8.95	9.10	2718500
2002-09-30	9.00	9.42	8.96	9.31	1807200
2002-10-01	9.41	10.01	9.35	9.80	2255900
2002-10-02	9.82	10.01	9.35	9.55	1926500
2002-10-03	9.40	9.60	8.97	9.07	4000600
2002-10-04	8.70	8.97	8.59	8.59	2433900
2002-10-07	8.41	9.19	8.41	9.13	1947500
2002-10-08	9.03	9.04	8.29	8.38	3384600
2002-10-09	8.35	8.35	7.40	7.56	3544300
2002-10-10	7.66	8.33	7.63	8.20	2553100
2002-10-11	8.20	8.90	8.20	8.59	2005000
2002-10-14	8.60	8.80	8.22	8.80	1220500
2002-10-15	8.83	9.00	8.81	9.00	1232200
2002-10-16	9.10	9.19	8.81	8.86	1100600
2002-10-17	9.10	9.24	8.90	9.23	1037900
2002-10-18	9.24	9.30	8.90	9.02	1508200
2002-10-21	8.98	11.04	8.78	11.01	5424000
2002-10-22	10.95	11.60	10.50	10.50	4237500
2002-10-23	10.45	10.70	10.37	10.50	1811800
2002-10-24	10.68	10.98	10.15	10.33	1536700
2002-10-25	10.33	10.58	10.10	10.55	976400
2002-10-28	10.51	10.90	10.51	10.66	1603100
2002-10-29	10.66	10.80	10.20	10.56	954700
2002-10-30	10.40	10.76	10.30	10.70	1024500
2002-10-31	10.72	10.84	10.40	10.40	1322200
2002-11-01	10.35	10.90	10.34	10.80	1375100
2002-11-04	10.70	11.42	10.70	11.42	1452100
2002-11-05	11.48	11.48	10.90	10.91	962000
2002-11-06	10.90	11.27	10.78	11.24	1347300
2002-11-07	11.05	11.07	10.10	10.47	1903000
2002-11-08	10.48	10.90	10.07	10.50	1760000
2002-11-11	10.51	10.51	10.04	10.20	1934200
2002-11-12	9.95	9.95	9.03	9.15	4681000
2002-11-13	9.15	9.32	8.90	9.09	3264000
2002-11-14	9.15	9.45	9.05	9.26	2282500
2002-11-15	9.25	9.62	9.16	9.48	1898000
2002-11-18	9.65	9.70	9.25	9.40	1246900
2002-11-19	9.00	10.04	8.71	9.86	11923400
2002-11-20	10.10	10.58	9.65	10.50	7940100
2002-11-21	10.50	11.01	10.27	10.60	4828300
2002-11-22	10.60	10.94	10.51	10.74	2498300
2002-11-25	10.75	11.20	10.22	11.00	2848300
2002-11-26	10.99	11.02	10.53	10.55	3211800
2002-11-27	10.56	10.82	10.47	10.65	861600
2002-11-29	10.65	10.87	10.58	10.74	490500
2002-12-02	10.55	10.73	10.34	10.49	1293400
2002-12-03	10.39	10.45	10.25	10.31	1763200
2002-12-04	10.15	10.45	10.06	10.14	1411000
2002-12-05	10.00	10.32	9.90	10.28	2149500
2002-12-06	10.00	10.30	9.95	10.30	1186000
2002-12-09	10.10	10.26	10.03	10.04	1309400
2002-12-10	10.06	10.31	10.04	10.30	1047700
2002-12-11	10.12	10.32	10.11	10.28	912700
2002-12-12	10.30	10.45	10.12	10.27	1258800
2002-12-13	10.17	10.50	10.17	10.45	1087900
2002-12-16	10.38	11.00	10.38	10.96	2618900
2002-12-17	10.96	11.20	10.89	11.04	2871900
2002-12-18	10.85	10.95	10.60	10.80	1470500
2002-12-19	10.60	11.02	10.60	10.76	1758400
2002-12-20	10.67	11.14	10.67	10.97	2104900
2002-12-23	10.67	11.07	10.66	11.05	1631300
2002-12-24	10.85	10.99	10.79	10.80	526100
2002-12-26	10.81	11.12	10.81	11.08	1097100
2002-12-27	10.98	11.09	10.82	10.85	1031200
2002-12-30	10.85	11.08	10.83	10.96	1545600
2002-12-31	10.50	11.01	10.50	11.00	2723100
2003-01-02	11.01	11.35	10.85	11.35	1780400
2003-01-03	11.28	11.69	11.27	11.54	1796200
2003-01-06	11.60	12.37	11.60	12.25	2773100
2003-01-07	12.25	12.25	11.70	11.80	1803400
2003-01-08	11.72	12.60	11.69	12.60	3373300
2003-01-09	12.50	12.51	12.15	12.42	2108400
2003-01-10	12.30	12.30	11.96	12.26	2785400
2003-01-13	12.27	12.37	11.92	12.35	1339600
2003-01-14	12.20	12.29	12.10	12.25	1024500
2003-01-15	12.30	12.30	12.05	12.18	887400
2003-01-16	12.23	12.37	12.01	12.05	1141600
2003-01-17	12.07	12.22	11.91	12.20	1246700
2003-01-21	12.60	12.60	12.12	12.32	2128700
2003-01-22	12.34	12.34	11.76	11.83	1997900
2003-01-23	11.83	12.12	11.70	11.82	1224000
2003-01-24	11.75	11.86	11.48	11.63	1811100
2003-01-27	11.40	11.70	11.18	11.19	1576200
2003-01-28	11.25	11.60	11.25	11.45	988300
2003-01-29	11.25	11.39	11.18	11.30	1847500
2003-01-30	11.29	11.38	10.90	10.95	1863100
2003-01-31	10.99	11.21	10.90	11.02	1188900
2003-02-03	11.09	11.23	10.97	11.08	974400
2003-02-04	10.98	11.08	10.76	11.02	1183700
2003-02-05	11.09	11.19	10.92	11.00	1116400
2003-02-06	10.95	11.08	10.93	11.08	810000
2003-02-07	11.13	11.13	10.82	10.83	1215600
2003-02-10	10.93	11.28	10.83	11.21	1589000
2003-02-11	11.30	11.35	10.80	10.80	1003100
2003-02-12	10.83	10.88	10.46	10.65	2203000
2003-02-13	10.55	11.00	10.40	10.77	1644300
2003-02-14	10.73	10.95	10.55	10.59	1127900
2003-02-18	10.62	10.98	10.55	10.91	1071800
2003-02-19	10.85	10.98	10.82	10.96	575900
2003-02-20	10.97	11.09	10.75	10.79	631100
2003-02-21	10.90	11.10	10.75	10.86	733900
2003-02-24	10.86	10.97	10.71	10.78	997200
2003-02-25	10.90	11.03	10.70	11.02	791500
2003-02-26	11.02	11.08	10.75	10.82	646900
2003-02-27	10.80	11.17	10.80	11.16	732800
2003-02-28	11.17	11.24	10.98	11.09	724300
2003-03-03	11.09	11.27	11.03	11.04	699000
2003-03-04	11.03	11.17	10.96	11.06	1349500
2003-03-05	11.07	11.33	11.07	11.33	736600
2003-03-06	11.20	11.24	11.08	11.15	1056800
2003-03-07	11.05	11.23	11.03	11.17	1220200
2003-03-10	11.13	11.16	11.00	11.07	775100
2003-03-11	10.95	11.15	10.92	11.00	901600
2003-03-12	10.91	11.18	10.91	11.15	791400
2003-03-13	11.21	11.33	11.11	11.33	690300
2003-03-14	11.30	11.50	11.07	11.20	957800
2003-03-17	11.14	11.49	11.10	11.48	1191900
2003-03-18	11.45	11.58	11.35	11.51	867400
2003-03-19	11.50	11.60	11.20	11.20	2562500
2003-03-20	11.22	11.54	11.22	11.47	1469300
2003-03-21	11.75	12.01	11.58	11.94	1349600
2003-03-24	11.78	11.82	11.50	11.64	842300
2003-03-25	11.74	11.99	11.60	11.93	912500
2003-03-26	12.61	12.97	12.60	12.92	9524600
2003-03-27	13.04	13.40	12.85	12.97	6997100
2003-03-28	12.88	13.05	12.80	12.82	4055000
2003-03-31	12.74	12.81	12.50	12.81	2394400
2003-04-01	12.81	12.83	12.69	12.76	1664800
2003-04-02	12.76	12.99	12.76	12.94	1540200
2003-04-03	12.94	13.08	12.85	12.91	1562000
2003-04-04	12.89	12.95	12.75	12.86	1567700
2003-04-07	12.93	13.08	12.75	12.80	1368700
2003-04-08	12.75	12.87	12.70	12.84	1074800
2003-04-09	12.85	13.00	12.79	12.87	1067300
2003-04-10	12.81	12.92	12.80	12.86	638600
2003-04-11	12.90	12.95	12.78	12.80	628300
2003-04-14	12.79	12.94	12.79	12.94	625000
2003-04-15	12.89	13.00	12.80	12.99	1170700
2003-04-16	13.00	13.06	12.87	12.98	1106400
2003-04-17	12.98	13.03	12.92	13.01	856400
2003-04-21	12.98	13.04	12.93	12.99	1020000
2003-04-22	12.97	13.09	12.87	13.06	2316100
2003-04-23	13.05	13.32	12.97	13.24	1679100
2003-04-24	13.21	13.50	13.21	13.33	1228700
2003-04-25	13.37	13.52	13.28	13.48	1260400
2003-04-28	13.46	13.59	13.44	13.48	1075500
2003-04-29	13.60	13.78	13.49	13.50	2210800
2003-04-30	13.53	13.64	13.44	13.52	2866300
2003-05-01	13.52	13.74	13.45	13.61	2806700
2003-05-02	13.61	13.98	13.61	13.97	1347900
2003-05-05	13.93	13.95	13.73	13.82	1143500
2003-05-06	13.87	13.87	13.67	13.75	2267500
2003-05-07	13.75	13.75	13.53	13.65	1214900
2003-05-08	13.67	13.99	13.53	13.90	1528100
2003-05-09	13.90	13.90	13.76	13.81	1143000
2003-05-12	13.79	13.95	13.78	13.94	1055100
2003-05-13	13.90	14.02	13.88	13.90	1840500
2003-05-14	13.95	14.10	13.88	14.10	1816900
2003-05-15	14.27	14.57	14.27	14.49	3636000
2003-05-16	14.55	14.68	14.46	14.60	3232700
2003-05-19	14.57	14.74	14.47	14.60	1065200
2003-05-20	14.54	14.82	14.48	14.50	1940500
2003-05-21	14.49	14.56	14.39	14.40	1028300
2003-05-22	14.48	14.78	14.44	14.51	1850200
2003-05-23	14.55	15.72	14.55	15.35	4173100
2003-05-27	15.40	15.70	15.23	15.30	2586800
2003-05-28	15.34	15.48	15.20	15.27	1643100
2003-05-29	15.31	15.83	15.26	15.40	2842200
2003-05-30	15.40	15.53	15.35	15.39	10222400
2003-06-02	15.40	15.49	15.30	15.39	1774100
2003-06-03	15.39	15.50	15.31	15.42	1734100
2003-06-04	15.41	15.79	15.39	15.78	1469400
2003-06-05	15.63	15.70	15.40	15.41	4188200
2003-06-06	15.45	15.67	15.16	15.20	1109900
2003-06-09	15.12	15.30	15.02	15.08	1384500
2003-06-10	15.10	15.18	14.92	15.05	1517100
2003-06-11	15.02	15.41	15.02	15.35	1581700
2003-06-12	15.40	15.55	15.35	15.47	1077500
2003-06-13	15.42	15.55	15.16	15.24	841400
2003-06-16	15.29	15.45	15.18	15.38	1071900
2003-06-17	15.33	15.43	15.24	15.40	1058700
2003-06-18	15.48	15.49	15.28	15.39	842500
2003-06-19	15.39	15.40	15.04	15.13	1883900
2003-06-20	15.29	15.35	15.06	15.23	2620800
2003-06-23	15.34	15.39	15.07	15.27	1400400
2003-06-24	15.27	15.30	15.06	15.16	920400
2003-06-25	15.15	15.35	15.04	15.07	1199200
2003-06-26	15.02	15.20	15.02	15.10	991300
2003-06-27	15.10	15.30	15.08	15.09	782200
2003-06-30	15.13	15.20	15.03	15.04	959400
2003-07-01	15.04	15.12	14.82	15.01	4048200
2003-07-02	14.92	15.11	14.88	15.05	2647800
2003-07-03	14.95	14.99	14.80	14.88	573200
2003-07-07	15.10	15.10	14.84	14.88	1249800
2003-07-08	14.88	14.98	14.82	14.98	1014300
2003-07-09	14.98	14.98	14.63	14.65	1915900
2003-07-10	14.57	14.59	14.24	14.38	2040600
2003-07-11	14.39	14.50	14.25	14.49	1836000
2003-07-14	14.50	14.65	14.40	14.41	1038800
2003-07-15	14.40	14.45	14.26	14.38	1553400
2003-07-16	14.38	14.38	14.06	14.17	1767800
2003-07-17	14.07	14.12	13.85	14.03	2128500
2003-07-18	14.20	14.30	14.05	14.27	893700
2003-07-21	14.36	14.38	14.07	14.19	1850000
2003-07-22	14.33	14.50	14.24	14.49	1256200
2003-07-23	14.48	14.50	14.30	14.40	945900
2003-07-24	14.50	14.51	14.22	14.26	1078600
2003-07-25	14.31	14.52	14.30	14.51	790000
2003-07-28	14.41	14.51	14.31	14.37	693800
2003-07-29	14.37	14.60	14.15	14.16	1324300
2003-07-30	14.25	14.36	14.15	14.15	942500
2003-07-31	14.20	14.61	14.20	14.48	1698500
2003-08-01	13.60	14.49	13.60	14.32	1626100
2003-08-04	14.32	14.37	14.15	14.22	1203100
2003-08-05	14.23	14.38	14.02	14.03	1194800
2003-08-06	14.10	14.25	14.04	14.12	968600
2003-08-07	14.11	14.25	14.05	14.25	796000
2003-08-08	14.21	14.37	14.16	14.32	1046800
2003-08-11	14.39	14.48	14.17	14.24	566800
2003-08-12	14.20	14.47	14.12	14.46	878700
2003-08-13	14.49	14.49	14.34	14.42	565900
2003-08-14	14.41	14.47	14.26	14.47	495700
2003-08-15	14.50	14.53	14.26	14.50	649900
2003-08-18	13.25	14.35	13.25	14.17	2521600
2003-08-19	14.14	14.29	14.11	14.29	1510200
2003-08-20	14.18	14.39	14.11	14.30	877200
2003-08-21	14.29	14.45	14.26	14.44	796900
2003-08-22	14.45	14.47	14.33	14.35	551900
2003-08-25	14.30	14.49	14.30	14.46	558000
2003-08-26	14.40	14.56	14.40	14.53	1217600
2003-08-27	14.55	14.63	14.50	14.52	521200
2003-08-28	14.55	14.68	14.47	14.55	584100
2003-08-29	14.58	14.66	14.41	14.65	667200
2003-09-02	14.63	14.89	14.59	14.88	1055400
2003-09-03	14.92	14.99	14.77	14.84	1244500
2003-09-04	14.84	15.03	14.84	14.92	1355000
2003-09-05	14.90	15.04	14.90	15.02	791800
2003-09-08	15.01	15.30	14.90	15.26	742500
2003-09-09	15.15	15.39	15.12	15.29	1279800
2003-09-10	15.30	15.39	15.15	15.28	1090100
2003-09-11	15.35	15.45	15.33	15.40	884100
2003-09-12	15.40	15.48	15.29	15.42	1095700
2003-09-15	15.40	15.43	15.33	15.41	1928900
2003-09-16	15.45	15.69	15.40	15.63	1940700
2003-09-17	15.55	15.55	15.30	15.40	966800
2003-09-18	15.45	15.55	15.35	15.51	971200
2003-09-19	15.46	15.47	15.34	15.40	886100
2003-09-22	15.32	15.50	15.25	15.37	1042600
2003-09-23	15.43	15.53	15.39	15.53	819700
2003-09-24	15.47	15.53	15.23	15.31	1014700
2003-09-25	15.20	15.41	15.09	15.10	1722900
2003-09-26	15.10	15.35	14.90	15.28	1280500
2003-09-29	15.31	15.52	15.25	15.52	650600
2003-09-30	15.50	15.61	15.12	15.47	1461300
2003-10-01	15.38	15.51	15.28	15.50	1355000
2003-10-02	15.45	15.79	15.35	15.79	982700
2003-10-03	15.98	16.01	15.68	15.71	1510900
2003-10-06	15.75	15.82	15.63	15.81	639600
2003-10-07	15.71	15.74	15.48	15.59	901000
2003-10-08	15.59	15.59	15.40	15.51	581100
2003-10-09	15.62	15.70	15.30	15.31	1507300
2003-10-10	15.33	15.70	15.31	15.59	2064700
2003-10-13	15.60	15.69	15.52	15.62	963700
2003-10-14	15.66	15.78	15.53	15.69	1355400
2003-10-15	15.69	15.70	15.40	15.59	1633100
2003-10-16	15.50	15.85	15.50	15.82	1180600
2003-10-17	15.82	15.82	15.54	15.65	1199400
2003-10-20	15.72	15.78	15.68	15.74	921900
2003-10-21	15.74	15.82	15.61	15.80	1005900
2003-10-22	15.65	15.89	15.65	15.71	1355700
2003-10-23	15.71	15.86	15.65	15.78	833100
2003-10-24	15.79	15.95	15.76	15.85	1433500
2003-10-27	15.98	16.11	15.82	15.82	1137200
2003-10-28	15.88	16.04	15.83	16.00	1558400
2003-10-29	16.02	16.24	16.02	16.20	1469200
2003-10-30	16.26	16.41	16.16	16.37	1354400
2003-10-31	16.37	16.45	16.27	16.40	1021400
2003-11-03	16.40	16.54	16.32	16.37	1215200
2003-11-04	16.45	16.60	16.41	16.43	2039800
2003-11-05	16.43	16.47	16.16	16.37	965800
2003-11-06	16.30	16.49	16.19	16.49	1156200
2003-11-07	16.50	16.51	16.35	16.48	1151400
2003-11-10	16.48	16.55	16.43	16.55	1276300
2003-11-11	16.55	16.59	16.47	16.58	1131200
2003-11-12	16.58	16.72	16.55	16.60	1579100
2003-11-13	16.57	16.62	16.48	16.61	800100
2003-11-14	16.50	16.70	16.50	16.58	723600
2003-11-17	16.35	16.42	16.17	16.20	1364700
2003-11-18	16.20	16.25	15.90	15.96	1106500
2003-11-19	16.05	16.39	16.04	16.31	1560200
2003-11-20	16.31	16.50	16.18	16.26	1005400
2003-11-21	16.36	16.36	16.12	16.26	785000
2003-11-24	16.35	16.60	16.35	16.52	1560200
2003-11-25	16.45	16.72	16.45	16.68	1833500
2003-11-26	16.70	16.79	16.62	16.77	1383700
2003-11-28	16.75	16.80	16.68	16.70	511700
2003-12-01	16.75	16.79	16.64	16.79	998500
2003-12-02	16.80	17.01	16.78	16.95	2743700
2003-12-03	16.93	17.05	16.88	17.01	1911700
2003-12-04	16.98	17.06	16.80	17.06	1482700
2003-12-05	16.80	17.08	16.68	16.90	1284400
2003-12-08	16.98	17.15	16.94	17.12	1646100
2003-12-09	17.18	17.29	17.09	17.25	3805800
2003-12-10	17.20	17.33	17.18	17.18	1250000
2003-12-11	17.12	17.20	17.04	17.07	639100
2003-12-12	17.02	17.09	16.96	17.00	1044600
2003-12-15	16.92	17.02	16.85	16.91	5357500
2003-12-16	16.93	17.00	16.91	16.98	2646600
2003-12-17	16.97	17.06	16.91	16.97	1447500
2003-12-18	16.99	17.04	16.90	17.00	2277500
2003-12-19	16.99	17.01	16.88	16.96	2114100
2003-12-22	16.98	17.10	16.96	17.10	1847300
2003-12-23	17.10	17.33	17.10	17.29	1523700
2003-12-24	17.33	17.39	17.20	17.22	691700
2003-12-26	17.30	17.35	17.26	17.28	611300
2003-12-29	17.30	17.40	17.25	17.34	1738900
2003-12-30	17.22	17.23	16.98	17.00	1870200
2003-12-31	17.13	17.14	16.94	16.98	3377900
2004-01-02	17.08	17.16	16.90	16.97	1271900
2004-01-05	17.14	17.14	16.90	16.97	2620400
2004-01-06	16.99	17.05	16.88	16.97	2421000
2004-01-07	16.95	17.12	16.91	17.12	2422100
2004-01-08	17.14	17.32	17.09	17.31	2199600
2004-01-09	17.36	17.36	17.16	17.23	1594100
2004-01-12	17.15	17.22	17.09	17.12	1903700
2004-01-13	17.15	17.19	17.07	17.08	1917600
2004-01-14	17.19	17.83	17.11	17.15	1256200
2004-01-15	17.15	17.15	16.96	17.07	1150000
2004-01-16	17.15	17.15	16.95	16.99	1077100
2004-01-20	17.08	17.13	16.98	17.09	1722000
2004-01-21	17.20	17.30	17.12	17.30	2876000
2004-01-22	17.25	17.44	17.22	17.28	1414100
2004-01-23	17.35	17.38	17.05	17.11	775200
2004-01-26	17.17	17.20	16.91	17.12	1675100
2004-01-27	17.16	17.19	16.95	16.95	1400300
2004-01-28	17.20	17.42	17.06	17.15	2903500
2004-01-29	17.20	17.40	17.06	17.23	2728100
2004-01-30	17.20	17.33	17.09	17.32	3533900
2004-02-02	17.32	17.60	17.26	17.48	2223900
2004-02-03	17.42	17.50	17.30	17.45	1672200
2004-02-04	17.38	17.42	16.99	17.13	4761800
2004-02-05	17.08	17.18	16.96	17.10	1690800
2004-02-06	17.05	17.26	17.05	17.22	747900
2004-02-09	17.16	17.29	17.10	17.28	950100
2004-02-10	17.23	17.42	17.22	17.29	1208200
2004-02-11	17.29	17.45	17.10	17.45	1034600
2004-02-12	17.38	17.44	17.30	17.32	817800
2004-02-13	17.30	17.42	17.24	17.24	682200
2004-02-17	17.40	17.52	17.32	17.50	1064100
2004-02-18	17.53	17.65	17.42	17.54	915500
2004-02-19	17.54	17.61	17.43	17.44	1165700
2004-02-20	17.47	17.58	17.26	17.47	1437100
2004-02-23	17.50	17.55	17.42	17.48	1361500
2004-02-24	17.43	17.49	17.26	17.38	1250500
2004-02-25	17.34	17.50	17.30	17.40	810400
2004-02-26	17.40	17.46	17.30	17.43	675700
2004-02-27	17.12	17.63	17.12	17.47	1234500
2004-03-01	17.59	18.03	17.51	17.95	1925500
2004-03-02	17.95	17.96	17.73	17.73	1005700
2004-03-03	17.72	17.77	17.52	17.73	1216200
2004-03-04	17.70	17.79	17.65	17.79	769800
2004-03-05	17.72	17.92	17.71	17.84	952700
2004-03-08	17.89	17.94	17.81	17.83	897300
2004-03-09	17.83	17.91	17.76	17.86	1305000
2004-03-10	17.90	17.95	17.77	17.78	1532100
2004-03-11	17.70	17.80	17.51	17.61	1473100
2004-03-12	17.62	17.78	17.50	17.72	1479300
2004-03-15	17.67	17.88	17.64	17.88	2519700
2004-03-16	17.87	17.94	17.75	17.82	1172600
2004-03-17	17.89	18.27	17.86	18.24	2535100
2004-03-18	18.20	18.20	17.98	18.16	1696900
2004-03-19	18.10	18.33	18.09	18.24	1497700
2004-03-22	18.08	18.26	18.07	18.25	1610300
2004-03-23	18.24	18.33	18.12	18.20	797500
2004-03-24	18.10	18.24	18.03	18.14	1629700
2004-03-25	18.17	18.21	18.05	18.11	1123500
2004-03-26	18.03	18.16	18.01	18.02	679500
2004-03-29	18.17	18.17	17.95	18.08	1308600
2004-03-30	18.08	18.08	17.95	18.01	1485000
2004-03-31	17.96	17.96	17.77	17.81	1748600
2004-04-01	17.88	18.01	17.85	17.96	1093700
2004-04-02	18.04	18.04	17.80	17.93	967900
2004-04-05	17.89	17.91	17.75	17.85	1181500
2004-04-06	17.79	17.83	17.66	17.79	1695500
2004-04-07	17.80	17.84	17.71	17.78	1326700
2004-04-08	17.81	17.87	17.73	17.80	769900
2004-04-12	17.83	17.83	17.33	17.41	1870000
2004-04-13	17.41	17.41	16.73	17.00	2221300
2004-04-14	16.79	17.07	16.65	17.06	1889700
2004-04-15	17.25	17.32	17.12	17.16	1329700
2004-04-16	17.19	17.23	16.96	16.99	1601100
2004-04-19	17.00	17.12	16.92	17.11	1503300
2004-04-20	17.16	17.16	16.90	16.99	819700
2004-04-21	17.00	17.00	16.75	16.80	1620800
2004-04-22	16.46	17.23	16.46	17.08	926600
2004-04-23	17.00	17.05	16.86	16.91	772800
2004-04-26	16.89	17.00	16.70	16.85	2184100
2004-04-27	16.82	16.91	16.65	16.77	948100
2004-04-28	16.85	17.24	16.82	17.15	1855600
2004-04-29	17.11	17.29	16.67	16.74	1244600
2004-04-30	16.87	16.88	16.62	16.73	1109300
2004-05-03	16.68	16.93	16.52	16.93	1023300
2004-05-04	16.92	16.95	16.80	16.81	1144200
2004-05-05	16.77	16.90	16.67	16.70	1590700
2004-05-06	16.67	16.72	16.46	16.71	974500
2004-05-07	16.60	16.64	15.97	16.12	1563900
2004-05-10	16.04	16.10	15.65	15.85	1667700
2004-05-11	15.77	15.90	15.52	15.67	1540900
2004-05-12	15.60	15.82	15.48	15.80	2178300
2004-05-13	15.80	15.82	15.66	15.69	1436700
2004-05-14	15.71	15.89	15.60	15.80	1143200
2004-05-17	15.78	15.79	15.59	15.67	1093200
2004-05-18	15.67	15.86	15.65	15.86	1207100
2004-05-19	15.86	16.10	15.71	15.74	1034600
2004-05-20	15.73	16.04	15.70	15.93	1417100
2004-05-21	16.05	16.16	15.95	16.05	1255800
2004-05-24	16.08	16.23	16.07	16.21	751500
2004-05-25	16.21	16.59	16.17	16.59	915900
2004-05-26	16.50	16.75	16.48	16.69	812800
2004-05-27	16.77	16.93	16.71	16.85	1107200
2004-05-28	16.88	16.99	16.79	16.99	1201700
2004-06-01	16.99	16.99	16.81	16.89	893900
2004-06-02	16.90	16.95	16.73	16.79	738700
2004-06-03	16.72	16.76	16.60	16.70	585500
2004-06-04	16.76	16.80	16.66	16.73	642500
2004-06-07	16.74	16.94	16.72	16.94	598800
2004-06-08	16.88	16.93	16.70	16.79	726500
2004-06-09	16.79	16.87	16.65	16.70	791200
2004-06-10	16.70	16.79	16.67	16.74	730300
2004-06-14	16.74	16.80	16.59	16.63	544900
2004-06-15	16.73	16.79	16.60	16.68	711700
2004-06-16	16.66	16.82	16.63	16.79	654700
2004-06-17	16.80	16.83	16.68	16.80	655100
2004-06-18	16.75	16.90	16.74	16.85	1296700
2004-06-21	16.89	17.22	16.87	17.09	1384500
2004-06-22	16.99	17.16	16.99	17.05	1196800
2004-06-23	17.04	17.23	17.00	17.23	729800
2004-06-24	17.18	17.20	17.11	17.14	705300
2004-06-25	17.07	17.15	17.02	17.09	1023800
2004-06-28	17.09	17.20	17.05	17.14	882200
2004-06-29	17.15	17.17	16.85	16.91	1415700
2004-06-30	16.76	16.79	16.49	16.71	1801400
2004-07-01	16.74	16.77	16.36	16.43	1504900
2004-07-02	16.44	16.69	16.44	16.67	1013200
2004-07-06	16.59	16.78	16.57	16.74	767000
2004-07-07	16.67	16.82	16.65	16.75	804800
2004-07-08	16.75	16.83	16.70	16.70	1494900
2004-07-09	16.76	16.81	16.60	16.80	1220000
2004-07-12	16.76	16.81	16.62	16.76	600800
2004-07-13	16.71	16.80	16.64	16.80	579100
2004-07-14	16.75	16.94	16.72	16.83	1055700
2004-07-15	16.90	17.05	16.88	17.00	869300
2004-07-16	17.10	17.17	17.00	17.16	958900
2004-07-19	17.19	17.23	17.09	17.18	654800
2004-07-20	17.25	17.39	17.16	17.39	1170400
2004-07-21	17.42	17.42	16.87	16.87	1032800
2004-07-22	16.82	16.91	16.68	16.68	997900
2004-07-23	16.68	16.75	16.52	16.56	757000
2004-07-26	16.55	16.65	16.44	16.48	806300
2004-07-27	16.48	16.52	16.32	16.42	1027000
2004-07-28	16.45	16.71	16.36	16.65	1234600
2004-07-29	16.73	17.10	16.64	17.10	1191200
2004-07-30	17.08	17.15	17.00	17.10	776300
2004-08-02	17.11	17.36	17.07	17.30	1367100
2004-08-03	17.28	17.33	17.21	17.23	1007000
2004-08-04	17.23	17.31	17.01	17.28	1239200
2004-08-05	17.22	17.38	17.10	17.10	857100
2004-08-06	17.01	17.39	17.01	17.24	1172300
2004-08-09	17.30	17.32	17.14	17.15	710200
2004-08-10	17.23	17.28	17.10	17.28	1089500
2004-08-11	17.28	17.35	17.22	17.31	694600
2004-08-12	17.25	17.34	17.19	17.26	481100
2004-08-13	17.29	17.31	17.13	17.23	375400
2004-08-16	17.21	17.33	17.16	17.29	826400
2004-08-17	17.31	17.34	17.18	17.19	572600
2004-08-18	17.22	17.53	17.20	17.50	858400
2004-08-19	17.42	17.50	17.31	17.42	643100
2004-08-20	17.41	17.55	17.37	17.53	588600
2004-08-23	17.50	17.63	17.44	17.46	512400
2004-08-24	17.51	17.54	17.44	17.47	463900
2004-08-25	17.51	17.63	17.46	17.51	684800
2004-08-26	17.53	17.62	17.45	17.50	978000
2004-08-27	17.51	17.51	17.42	17.42	690200
2004-08-30	17.44	17.52	17.42	17.44	415000
2004-08-31	17.44	17.65	17.40	17.65	1660000
2004-09-01	17.68	17.68	17.50	17.54	1918300
2004-09-02	17.55	17.70	17.55	17.62	1064200
2004-09-03	17.65	17.67	17.50	17.54	583800
2004-09-07	17.59	17.70	17.55	17.65	1009800
2004-09-08	17.61	17.61	17.30	17.30	1799900
2004-09-09	17.30	17.49	17.27	17.35	982100
2004-09-10	17.30	17.43	17.23	17.39	988900
2004-09-13	17.36	17.42	17.22	17.27	1231400
2004-09-14	17.31	17.34	17.14	17.22	1071200
2004-09-15	17.24	17.24	17.02	17.17	1352300
2004-09-16	17.24	17.32	17.14	17.31	1041100
2004-09-17	17.30	17.42	17.29	17.33	1184000
2004-09-20	17.33	17.38	17.26	17.34	721600
2004-09-21	17.33	17.50	17.33	17.50	1084200
2004-09-22	17.44	17.50	17.37	17.44	1268600
2004-09-23	17.46	17.49	17.35	17.35	782200
2004-09-24	17.35	17.40	17.30	17.36	1504100
2004-09-27	17.33	17.44	17.26	17.42	618100
2004-09-28	17.42	17.51	17.39	17.46	974600
2004-09-29	17.27	17.34	17.15	17.31	1675600
2004-09-30	17.32	17.38	17.24	17.32	1041100
2004-10-01	17.31	17.54	17.31	17.52	683100
2004-10-04	17.52	17.61	17.49	17.58	855200
2004-10-05	17.63	17.65	17.45	17.47	747200
2004-10-06	17.49	17.55	17.40	17.52	584700
2004-10-07	17.52	17.52	17.41	17.49	823000
2004-10-08	17.48	17.63	17.40	17.58	860900
2004-10-11	17.54	17.60	17.51	17.54	457200
2004-10-12	17.50	17.64	17.40	17.58	702100
2004-10-13	17.64	17.64	17.20	17.26	1038500
2004-10-14	17.26	17.29	17.12	17.13	1098900
2004-10-15	17.35	17.58	17.25	17.44	912600
2004-10-18	17.35	17.50	17.28	17.33	650900
2004-10-19	17.42	17.43	17.16	17.25	816900
2004-10-20	17.33	17.36	17.10	17.30	960500
2004-10-21	17.38	17.39	17.18	17.31	846200
2004-10-22	17.31	17.50	17.01	17.03	1346200
2004-10-25	17.05	17.24	16.97	17.06	1839400
2004-10-26	17.10	17.28	17.02	17.25	1787600
2004-10-27	17.26	17.42	17.18	17.20	1475400
2004-10-28	17.28	17.33	17.05	17.12	1081200
2004-10-29	17.18	17.25	17.05	17.10	1249100
2004-11-01	17.14	17.18	17.04	17.12	1649500
2004-11-02	17.16	17.17	16.96	17.02	1554600
2004-11-03	17.28	17.35	17.18	17.35	1117400
2004-11-04	17.47	17.67	17.34	17.67	1301500
2004-11-05	17.68	17.68	17.40	17.65	1248100
2004-11-08	17.65	17.86	17.59	17.77	1254400
2004-11-09	17.80	17.89	17.71	17.83	996600
2004-11-10	17.90	17.92	17.74	17.85	1215500
2004-11-11	17.97	18.10	17.84	18.08	1720600
2004-11-12	18.05	18.34	18.01	18.33	1916300
2004-11-15	18.33	18.33	18.01	18.09	808600
2004-11-16	18.14	18.26	18.02	18.12	711700
2004-11-17	18.13	18.27	17.94	18.02	1179600
2004-11-18	18.09	18.19	18.03	18.15	718700
2004-11-19	18.16	18.30	17.96	18.01	1035500
2004-11-22	17.95	18.16	17.95	18.16	1277500
2004-11-23	18.16	18.24	18.01	18.24	1674000
2004-11-24	18.24	18.34	18.18	18.24	676500
2004-11-26	18.25	18.41	18.22	18.31	310000
2004-11-29	18.32	18.40	18.05	18.12	754800
2004-11-30	18.10	18.18	18.00	18.06	956400
2004-12-01	18.11	18.20	17.96	18.08	1732100
2004-12-02	18.03	18.16	17.76	17.85	1125200
2004-12-03	17.97	17.99	17.81	17.85	1565700
2004-12-06	17.88	18.13	17.81	18.13	1080100
2004-12-07	18.05	18.20	17.96	18.00	1139200
2004-12-08	18.09	18.10	17.90	17.95	961600
2004-12-09	17.81	17.98	17.77	17.90	924000
2004-12-10	18.22	18.22	17.70	17.98	849800
2004-12-13	17.94	18.10	17.86	18.08	631300
2004-12-14	18.03	18.10	17.92	18.01	1354400
2004-12-15	18.01	18.26	17.95	18.26	972300
2004-12-16	18.16	18.29	18.04	18.29	1025200
2004-12-17	18.01	18.35	18.01	18.34	1309100
2004-12-20	18.34	18.51	18.25	18.38	820100
2004-12-21	18.46	18.68	18.36	18.63	1109700
2004-12-22	18.63	18.78	18.55	18.73	1322400
2004-12-23	18.72	18.72	18.51	18.59	619100
2004-12-27	18.58	18.58	18.25	18.25	901300
2004-12-28	18.28	18.37	18.20	18.33	799000
2004-12-29	18.33	18.50	18.28	18.41	642000
2004-12-30	18.23	18.42	18.10	18.26	769900
2004-12-31	18.27	18.29	18.17	18.20	648500
2005-01-03	18.22	18.28	17.92	18.02	879200
2005-01-04	17.83	17.96	17.66	17.75	1220300
2005-01-05	17.62	17.70	17.43	17.55	1430000
2005-01-06	17.55	17.58	17.43	17.52	1019200
2005-01-07	17.48	17.74	17.41	17.42	1267600
2005-01-10	17.46	17.68	17.42	17.66	1338700
2005-01-11	17.67	17.77	17.55	17.72	1121300
2005-01-12	17.72	17.77	17.58	17.70	1613500
2005-01-13	17.70	17.99	17.69	17.87	1089900
2005-01-14	17.83	18.14	17.80	17.95	1356300
2005-01-18	18.00	18.19	17.81	18.18	1350700
2005-01-19	18.25	18.27	18.10	18.11	1280800
2005-01-20	18.20	18.27	17.94	18.03	1346300
2005-01-21	18.17	18.17	17.97	18.04	984900
2005-01-24	18.05	18.24	18.02	18.09	856700
2005-01-25	18.15	18.18	17.90	17.96	654600
2005-01-26	18.06	18.17	18.00	18.07	807300
2005-01-27	17.98	18.14	17.88	18.10	936000
2005-01-28	18.15	18.15	17.88	18.06	816900
2005-01-31	18.10	18.21	18.06	18.19	1492500
2005-02-01	18.14	18.20	18.04	18.20	1271900
2005-02-02	18.08	18.19	18.03	18.13	823600
2005-02-03	18.13	18.27	18.05	18.27	883100
2005-02-04	18.27	18.41	18.25	18.41	632500
2005-02-07	18.32	18.40	18.06	18.12	746300
2005-02-08	18.09	18.28	18.09	18.24	527600
2005-02-09	18.25	18.29	18.00	18.04	727500
2005-02-10	18.04	18.09	17.92	17.95	1135100
2005-02-11	18.01	18.05	17.83	17.92	876600
2005-02-14	18.02	18.08	17.96	18.07	831700
2005-02-15	18.12	18.18	18.04	18.18	1330500
2005-02-16	18.11	18.22	18.03	18.21	708700
2005-02-17	18.23	18.23	18.06	18.10	757900
2005-02-18	18.11	18.11	17.85	17.86	1047200
2005-02-22	17.85	17.87	17.33	17.33	1727800
2005-02-23	17.49	17.70	17.40	17.52	1359700
2005-02-24	17.50	17.59	17.44	17.57	1490800
2005-02-25	17.60	18.00	17.50	18.00	1514100
2005-02-28	18.00	18.00	17.72	17.72	1054000
2005-03-01	17.81	17.91	17.70	17.91	1172500
2005-03-02	17.84	17.90	17.71	17.82	843700
2005-03-03	17.72	17.88	17.70	17.80	925500
2005-03-04	17.78	17.95	17.75	17.84	1770200
2005-03-07	17.90	17.99	17.84	17.94	877500
2005-03-08	17.90	17.90	17.71	17.85	1177900
2005-03-09	17.75	17.81	17.57	17.66	2670500
2005-03-10	17.68	17.91	17.66	17.86	1541700
2005-03-11	17.86	17.95	17.65	17.66	767300
2005-03-14	17.61	17.78	17.54	17.63	1778000
2005-03-15	17.66	17.80	17.54	17.59	879700
2005-03-16	17.55	17.68	17.30	17.37	1341200
2005-03-17	17.50	17.55	17.35	17.38	1056600
2005-03-18	17.39	17.45	17.12	17.19	1808000
2005-03-21	17.24	17.26	17.06	17.23	1063900
2005-03-22	17.23	17.40	16.84	16.91	1475900
2005-03-23	16.92	17.04	16.77	16.93	1470400
2005-03-24	16.95	17.19	16.95	17.04	2478500
2005-03-28	17.06	17.18	16.90	16.92	1497800
2005-03-29	16.58	16.70	16.50	16.57	1819400
2005-03-30	16.66	17.03	16.66	17.02	1408500
2005-03-31	17.02	17.23	17.01	17.18	1535300
2005-04-01	17.48	17.50	17.07	17.23	1598400
2005-04-04	17.23	17.23	17.02	17.14	1026200
2005-04-05	17.14	17.26	17.07	17.26	957200
2005-04-06	17.29	17.30	17.07	17.13	6795400
2005-04-07	17.20	17.27	17.12	17.16	1646100
2005-04-08	17.16	17.20	17.03	17.12	1106000
2005-04-11	17.11	17.24	17.07	17.23	1137800
2005-04-12	17.23	17.39	17.08	17.32	905300
2005-04-13	17.34	17.40	17.20	17.26	832300
2005-04-14	17.20	17.27	17.05	17.08	877400
2005-04-15	17.08	17.18	16.93	16.93	1742400
2005-04-18	16.93	17.08	16.83	17.00	1441600
2005-04-19	17.01	17.15	16.95	17.15	1111700
2005-04-20	17.28	17.28	17.07	17.21	1666300
2005-04-21	17.45	17.52	17.30	17.52	1599000
2005-04-22	17.44	17.64	17.40	17.53	1127100
2005-04-25	17.61	17.71	17.57	17.71	914800
2005-04-26	17.65	17.74	17.42	17.42	1082700
2005-04-27	17.24	17.50	17.10	17.35	1360500
2005-04-28	17.36	17.39	17.08	17.11	1166200
2005-04-29	17.14	17.24	17.02	17.18	1133200
2005-05-02	17.19	17.33	17.17	17.22	988600
2005-05-03	17.22	17.29	17.07	17.16	846600
2005-05-04	17.10	17.26	17.10	17.13	967500
2005-05-05	17.08	17.17	16.94	17.11	1237600
2005-05-06	17.22	17.42	17.11	17.30	1248600
2005-05-09	17.36	17.49	17.23	17.49	752200
2005-05-10	17.37	17.85	17.32	17.85	2230100
2005-05-11	17.86	18.06	17.64	18.06	2518000
2005-05-12	18.00	18.09	17.70	17.75	1434000
2005-05-13	17.82	18.08	17.62	17.93	2081100
2005-05-16	17.92	18.01	17.76	17.93	1656000
2005-05-17	17.86	18.18	17.84	18.10	1567600
2005-05-18	18.10	18.25	18.02	18.10	918700
2005-05-19	18.15	18.17	17.99	18.09	801600
2005-05-20	18.10	18.14	18.00	18.13	792600
2005-05-23	18.16	18.16	18.00	18.00	666100
2005-05-24	18.00	18.09	17.92	18.03	857400
2005-05-25	18.03	18.15	17.96	18.11	991300
2005-05-26	18.13	18.21	18.01	18.05	860400
2005-05-27	18.23	18.47	18.18	18.41	1708100
2005-05-31	18.45	18.54	18.40	18.43	1625300
2005-06-01	18.50	18.78	18.42	18.67	2060900
2005-06-02	18.71	18.75	18.69	18.72	972300
2005-06-03	18.80	18.90	18.69	18.81	960500
2005-06-06	18.82	18.84	18.75	18.82	1055800
2005-06-07	18.89	19.08	18.83	18.90	1685600
2005-06-08	18.96	19.23	18.86	19.23	1874600
2005-06-09	19.19	19.33	19.03	19.32	1538100
2005-06-10	19.28	19.34	19.13	19.16	946300
2005-06-13	19.15	19.30	19.06	19.23	1163000
2005-06-14	19.29	19.46	19.21	19.43	1041400
2005-06-15	19.46	19.46	19.20	19.36	1990800
2005-06-16	19.39	19.44	19.10	19.35	1722900
2005-06-17	19.50	19.61	19.15	19.57	1534600
2005-06-20	19.47	19.52	19.33	19.50	1070700
2005-06-21	19.44	19.50	19.30	19.30	1157700
2005-06-22	19.45	19.49	19.40	19.42	1258400
2005-06-23	19.42	19.61	19.36	19.58	1146400
2005-06-24	19.58	19.64	19.37	19.44	905900
2005-06-27	19.40	19.65	19.28	19.51	987500
2005-06-28	19.34	19.58	19.33	19.45	1390200
2005-06-29	19.40	19.59	19.25	19.41	1120800
2005-06-30	19.45	19.57	19.35	19.52	1870100
2005-07-01	19.60	19.68	19.54	19.66	870600
2005-07-05	19.66	19.69	19.49	19.56	834200
2005-07-06	19.49	19.63	19.29	19.31	1428700
2005-07-07	19.12	19.49	18.86	19.42	1108000
2005-07-08	19.40	19.66	19.28	19.65	841300
2005-07-11	19.60	19.68	19.31	19.67	1846000
2005-07-12	19.60	19.70	19.37	19.53	1419000
2005-07-13	19.49	19.63	19.38	19.52	1086300
2005-07-14	19.63	19.67	19.19	19.29	971300
2005-07-15	19.29	19.37	19.17	19.30	896400
2005-07-18	19.24	19.40	19.23	19.25	806600
2005-07-19	19.30	19.36	19.12	19.26	775200
2005-07-20	19.32	19.35	19.08	19.32	1036900
2005-07-21	19.37	19.38	18.86	19.08	1275100
2005-07-22	19.01	19.28	19.00	19.26	869400
2005-07-25	19.26	19.41	19.09	19.10	688100
2005-07-26	19.08	19.29	19.06	19.15	1129600
2005-07-27	19.39	19.50	19.16	19.25	1499100
2005-07-28	19.25	19.44	19.11	19.40	777400
2005-07-29	19.37	19.51	19.30	19.41	1009700
2005-08-01	19.38	19.49	19.19	19.30	912000
2005-08-02	19.30	19.54	19.30	19.52	1105900
2005-08-03	19.42	19.75	19.37	19.45	1301100
2005-08-04	19.40	19.61	19.27	19.32	920000
2005-08-05	19.28	19.30	18.93	19.02	860000
2005-08-08	19.05	19.15	18.44	18.70	1591200
2005-08-09	18.76	19.00	18.68	18.95	1512600
2005-08-10	19.06	19.28	18.97	19.08	1394500
2005-08-11	19.04	19.34	19.04	19.24	896700
2005-08-12	19.19	19.27	18.98	19.14	499500
2005-08-15	19.07	19.18	18.90	19.01	801000
2005-08-16	18.99	19.07	18.66	18.67	968100
2005-08-17	18.61	18.88	18.46	18.87	1201400
2005-08-18	19.02	19.16	18.94	19.07	2124400
2005-08-19	19.16	19.20	19.02	19.15	976700
2005-08-22	19.23	19.30	19.04	19.16	794500
2005-08-23	19.22	19.32	19.10	19.14	839800
2005-08-24	19.15	19.30	19.00	19.01	1025400
2005-08-25	19.02	19.20	19.02	19.11	945700
2005-08-26	19.16	19.18	19.00	19.01	725100
2005-08-29	18.96	19.17	18.76	19.15	927400
2005-08-30	19.12	19.16	18.86	19.13	856900
2005-08-31	19.13	19.25	18.96	19.24	1632300
2005-09-01	19.24	19.54	19.10	19.51	1064900
2005-09-02	19.58	19.58	19.24	19.49	1134600
2005-09-06	19.51	19.77	19.51	19.62	1172300
2005-09-07	19.58	19.66	19.39	19.56	670200
2005-09-08	19.44	19.50	19.20	19.21	1765400
2005-09-09	19.26	19.52	19.23	19.49	762200
2005-09-12	19.44	19.47	19.32	19.42	667100
2005-09-13	19.42	19.42	19.25	19.38	1112100
2005-09-14	19.35	19.58	19.35	19.53	939000
2005-09-15	19.53	19.70	19.49	19.58	1060900
2005-09-16	19.66	19.90	19.50	19.82	4966800
2005-09-19	19.85	19.93	19.72	19.90	1029500
2005-09-20	19.87	20.19	19.80	19.86	1810900
2005-09-21	19.81	19.98	19.56	19.71	1013000
2005-09-22	19.67	19.82	19.52	19.69	1180000
2005-09-23	19.69	19.82	19.58	19.73	846600
2005-09-26	19.73	19.85	19.60	19.62	996800
2005-09-27	19.46	19.54	19.28	19.47	852000
2005-09-28	19.46	19.70	19.45	19.64	624900
2005-09-29	19.64	19.84	19.41	19.64	1335500
2005-09-30	19.66	19.66	19.38	19.61	1348000
2005-10-03	19.61	19.77	19.47	19.60	2142000
2005-10-04	19.70	19.83	19.35	19.39	1022800
2005-10-05	19.34	19.55	18.97	18.98	1384300
2005-10-06	19.00	19.05	18.40	18.70	1675500
2005-10-07	18.65	19.15	18.65	19.05	1449500
2005-10-10	19.00	19.02	18.57	18.58	834700
2005-10-11	18.60	18.75	18.50	18.58	1137600
2005-10-12	18.52	18.68	18.19	18.24	2301400
2005-10-13	18.24	18.34	17.92	18.06	2295800
2005-10-14	18.12	18.29	18.02	18.20	2333000
2005-10-17	18.28	18.44	18.23	18.42	2330700
2005-10-18	18.40	18.49	17.99	18.00	962800
2005-10-19	17.88	18.27	17.86	18.23	1305300
2005-10-20	18.24	18.40	17.90	18.11	1898600
2005-10-21	18.27	18.39	18.10	18.34	1311900
2005-10-24	18.42	18.70	18.35	18.59	1039800
2005-10-25	18.41	18.78	18.38	18.55	924000
2005-10-26	18.55	18.70	18.33	18.51	1827700
2005-10-27	18.47	18.50	18.02	18.08	1193800
2005-10-28	18.06	18.39	18.06	18.25	1368200
2005-10-31	18.32	18.48	18.16	18.33	1738900
2005-11-01	18.33	18.33	18.01	18.14	1511100
2005-11-02	18.05	18.26	17.98	18.18	2902200
2005-11-03	18.18	18.18	17.85	17.91	1681800
2005-11-04	18.00	18.05	17.92	17.98	1077200
2005-11-07	17.98	18.09	17.88	17.97	1228500
2005-11-08	17.96	18.05	17.81	17.95	1166100
2005-11-09	17.92	18.27	17.89	18.26	951400
2005-11-10	18.26	18.37	17.97	18.36	1233400
2005-11-11	18.34	18.35	18.13	18.26	879000
2005-11-14	18.20	18.32	17.97	18.07	859100
2005-11-15	18.09	18.22	17.92	17.98	995900
2005-11-16	18.10	18.28	18.08	18.26	1256300
2005-11-17	18.34	18.48	18.30	18.47	622200
2005-11-18	18.47	18.56	18.17	18.56	1090000
2005-11-21	18.51	18.64	18.32	18.39	713100
2005-11-22	18.35	18.50	18.20	18.50	1165200
2005-11-23	18.57	18.86	18.44	18.79	956500
2005-11-25	18.82	18.89	18.71	18.89	278900
2005-11-28	18.93	18.96	18.75	18.91	961600
2005-11-29	18.99	19.12	18.84	18.85	1213900
2005-11-30	18.84	18.94	18.50	18.51	1809700
2005-12-01	18.59	18.68	18.49	18.55	1145100
2005-12-02	18.47	18.58	18.38	18.55	1465300
2005-12-05	18.48	18.63	18.41	18.51	1153100
2005-12-06	18.52	18.77	18.50	18.52	750000
2005-12-07	18.49	18.61	18.34	18.44	825400
2005-12-08	18.47	18.58	18.31	18.50	776600
2005-12-09	18.50	18.70	18.50	18.64	727200
2005-12-12	18.64	18.75	18.44	18.57	703900
2005-12-13	18.53	18.72	18.46	18.70	862300
2005-12-14	18.74	18.89	18.74	18.86	1008800
2005-12-15	18.89	18.92	18.75	18.86	631100
2005-12-16	18.86	18.95	18.74	18.90	1301300
2005-12-19	18.90	18.93	18.58	18.61	715200
2005-12-20	18.70	18.93	18.60	18.88	1081700
2005-12-21	18.94	18.96	18.73	18.75	971300
2005-12-22	18.73	18.92	18.71	18.91	1094900
2005-12-23	18.91	18.97	18.85	18.86	391700
2005-12-27	18.94	18.94	18.76	18.81	549400
2005-12-28	18.88	18.88	18.77	18.88	949600
2005-12-29	18.63	18.76	18.51	18.58	1540700
2005-12-30	18.46	18.50	18.33	18.46	1329700
2006-01-03	18.52	18.59	18.28	18.57	2139900
2006-01-04	18.57	18.70	18.39	18.66	1521300
2006-01-05	18.61	18.72	18.53	18.65	861400
2006-01-06	18.74	18.74	18.48	18.72	792200
2006-01-09	18.70	18.73	18.61	18.67	551100
2006-01-10	18.58	18.77	18.52	18.76	958100
2006-01-11	18.79	18.79	18.55	18.62	920000
2006-01-12	18.55	18.83	18.54	18.81	1287400
2006-01-13	18.78	18.86	18.73	18.82	617300
2006-01-17	18.82	19.07	18.74	19.03	1492700
2006-01-18	19.03	19.14	18.92	19.08	956900
2006-01-19	19.17	19.24	19.02	19.13	1301500
2006-01-20	19.16	19.20	18.93	19.03	1179500
2006-01-23	19.08	19.20	19.07	19.15	739700
2006-01-24	19.17	19.34	19.10	19.29	1235100
2006-01-25	19.27	19.39	19.09	19.22	1468200
2006-01-26	19.32	19.46	19.15	19.25	4268800
2006-01-27	19.20	19.50	19.20	19.45	1177200
2006-01-30	19.42	19.43	19.24	19.28	954600
2006-01-31	19.27	19.48	19.27	19.42	1715000
2006-02-01	19.40	19.61	19.21	19.44	3389400
2006-02-02	19.20	19.21	18.85	18.95	2412800
2006-02-03	18.85	19.11	18.65	18.96	1446500
2006-02-06	18.96	18.98	18.76	18.78	1038900
2006-02-07	18.69	18.75	18.49	18.50	1014700
2006-02-08	18.48	18.53	18.27	18.31	1212300
2006-02-09	18.40	18.77	18.33	18.64	1369600
2006-02-10	18.64	18.78	18.50	18.59	815800
2006-02-13	18.53	18.63	18.35	18.41	637400
2006-02-14	18.43	18.54	18.33	18.41	922600
2006-02-15	18.40	18.60	18.34	18.60	861700
2006-02-16	18.56	18.60	18.48	18.57	634000
2006-02-17	18.59	19.02	18.55	18.93	1183500
2006-02-21	18.92	19.04	18.83	18.97	2376800
2006-02-22	19.03	19.20	18.99	19.17	1016900
2006-02-23	19.18	19.20	18.86	18.95	1238100
2006-02-24	19.03	19.05	18.94	19.03	1258400
2006-02-27	19.00	19.03	18.73	18.85	2090200
2006-02-28	18.78	18.80	18.49	18.56	2218400
2006-03-01	18.57	18.63	18.41	18.45	1802300
2006-03-02	18.45	18.47	18.26	18.35	1492500
2006-03-03	18.35	18.38	18.21	18.23	1431100
2006-03-06	18.23	18.25	17.94	18.17	2080600
2006-03-07	18.17	18.18	18.00	18.05	1057500
2006-03-08	18.00	18.28	17.91	18.20	1390000
2006-03-09	18.25	18.26	18.07	18.11	1664600
2006-03-10	18.10	18.24	18.07	18.19	943800
2006-03-13	18.26	18.43	18.18	18.40	1233500
2006-03-14	18.40	18.44	18.26	18.43	1063000
2006-03-15	18.43	18.58	18.40	18.52	1422100
2006-03-16	18.57	18.84	18.54	18.70	1441100
2006-03-17	18.70	18.75	18.48	18.50	1450000
2006-03-20	18.50	18.61	18.29	18.30	882900
2006-03-21	18.35	18.45	18.26	18.42	1181800
2006-03-22	18.39	18.50	18.29	18.47	542600
2006-03-23	18.50	18.50	18.25	18.47	1366100
2006-03-24	18.44	18.50	18.36	18.43	856800
2006-03-27	18.41	18.49	18.38	18.39	1089400
2006-03-28	18.18	18.20	18.00	18.11	1196100
2006-03-29	18.12	18.32	18.08	18.29	986400
2006-03-30	18.26	18.32	18.03	18.11	1855700
2006-03-31	18.11	18.25	18.03	18.15	1547000
2006-04-03	18.21	18.43	18.14	18.30	1819800
2006-04-04	18.35	18.60	18.27	18.54	1736000
2006-04-05	18.55	18.60	18.37	18.52	1035900
2006-04-06	18.49	18.54	18.28	18.30	1508900
2006-04-07	18.30	18.35	18.05	18.07	1726600
2006-04-10	18.09	18.22	18.03	18.07	1716000
2006-04-11	18.11	18.19	17.98	18.03	1506300
2006-04-12	18.02	18.08	17.85	17.89	995100
2006-04-13	17.89	17.98	17.80	17.92	1025000
2006-04-17	17.93	18.00	17.85	17.92	992700
2006-04-18	17.93	18.28	17.91	18.20	1237800
2006-04-19	18.30	18.43	18.17	18.22	934800
2006-04-20	18.40	18.55	18.30	18.41	1559700
2006-04-21	18.53	18.53	18.17	18.30	1279200
2006-04-24	18.32	18.54	18.25	18.45	902000
2006-04-25	18.50	18.50	18.10	18.21	1256800
2006-04-26	18.21	18.33	18.01	18.10	1172300
2006-04-27	18.01	18.65	18.00	18.54	1858700
2006-04-28	18.58	18.94	18.40	18.84	2217300
2006-05-01	18.86	18.92	18.31	18.39	1466300
2006-05-02	18.40	18.53	18.31	18.38	1083100
2006-05-03	18.37	18.54	18.25	18.51	1507300
2006-05-04	18.50	18.81	18.39	18.74	1466800
2006-05-05	18.90	19.10	18.89	19.05	1481200
2006-05-08	19.15	19.18	18.91	18.95	946300
2006-05-09	18.92	18.94	18.76	18.83	680900
2006-05-10	18.83	18.98	18.79	18.95	1147700
2006-05-11	18.95	18.95	18.65	18.73	787300
2006-05-12	18.73	18.73	18.40	18.40	791500
2006-05-15	18.43	18.71	18.40	18.65	1202500
2006-05-16	18.70	18.75	18.50	18.59	878800
2006-05-17	18.43	18.47	18.10	18.20	1049500
2006-05-18	18.20	18.35	18.12	18.12	877400
2006-05-19	18.15	18.43	18.12	18.25	1390800
2006-05-22	18.26	18.66	18.21	18.46	1129100
2006-05-23	18.51	18.57	18.21	18.22	1027500
2006-05-24	18.24	18.48	18.10	18.41	1302200
2006-05-25	18.49	18.64	18.42	18.60	663500
2006-05-26	18.66	18.66	18.47	18.59	535600
2006-05-30	18.60	18.72	18.51	18.52	1022600
2006-05-31	18.53	18.94	18.53	18.77	1620100
2006-06-01	18.74	18.96	18.67	18.95	779700
2006-06-02	18.94	19.06	18.80	19.01	1049000
2006-06-05	18.90	18.95	18.79	18.81	842800
2006-06-06	18.89	18.90	18.58	18.85	1185100
2006-06-07	18.84	19.00	18.74	18.92	1174800
2006-06-08	18.92	19.40	18.80	19.39	3649000
2006-06-09	19.35	19.76	19.22	19.55	2245400
2006-06-12	19.61	19.65	19.20	19.29	1663800
2006-06-13	19.29	19.44	19.11	19.21	2115400
2006-06-14	19.12	19.20	18.83	18.96	1468300
2006-06-15	19.04	19.24	18.91	19.18	1067500
2006-06-16	19.10	19.25	19.03	19.22	1316800
2006-06-19	19.31	19.31	18.87	19.15	1306300
2006-06-20	19.14	19.29	19.03	19.13	1161000
2006-06-21	19.12	19.25	18.96	19.01	1054600
2006-06-22	18.96	19.02	18.73	18.83	1269600
2006-06-23	18.78	19.10	18.75	18.86	714700
2006-06-26	18.93	19.19	18.92	19.17	1000300
2006-06-27	18.94	19.05	18.67	18.71	1086800
2006-06-28	18.79	19.05	18.74	18.98	1334700
2006-06-29	19.00	19.23	18.95	19.15	1895100
2006-06-30	19.19	19.28	19.05	19.18	968800
2006-07-03	19.18	19.29	19.09	19.26	316800
2006-07-05	19.20	19.33	19.14	19.26	870700
2006-07-06	19.24	19.26	18.96	19.08	629200
2006-07-07	19.08	19.40	19.03	19.37	1268300
2006-07-10	19.39	19.50	19.33	19.44	660000
2006-07-11	19.40	19.50	19.24	19.45	958700
2006-07-12	19.45	19.57	19.29	19.32	1068600
2006-07-13	19.32	19.57	19.21	19.27	1285000
2006-07-14	19.23	19.33	19.03	19.23	824600
2006-07-17	19.23	19.39	19.19	19.33	825500
2006-07-18	19.30	19.46	19.22	19.33	1086900
2006-07-19	19.38	19.66	19.35	19.53	990200
2006-07-20	19.55	19.75	19.46	19.74	936900
2006-07-21	19.88	19.92	19.72	19.78	1455600
2006-07-24	19.78	20.20	19.78	20.03	2213100
2006-07-25	19.95	20.09	19.87	20.04	1194500
2006-07-26	19.99	20.28	19.96	20.26	1864300
2006-07-27	20.30	20.37	19.99	20.00	985500
2006-07-28	20.05	20.22	19.99	20.17	1697400
2006-07-31	20.10	20.14	19.90	20.04	3285100
2006-08-01	20.00	20.28	19.95	20.20	1763200
2006-08-02	20.30	20.61	20.18	20.45	2096800
2006-08-03	20.45	20.53	20.30	20.31	1338800
2006-08-04	20.40	20.64	20.33	20.41	1549300
2006-08-07	20.41	20.55	20.21	20.24	1748000
2006-08-08	20.31	20.53	20.27	20.41	977600
2006-08-09	20.52	20.60	20.30	20.32	865900
2006-08-10	20.35	20.52	20.26	20.46	1217000
2006-08-11	20.46	20.54	20.36	20.48	1323800
2006-08-14	20.53	20.81	20.50	20.66	2197100
2006-08-15	20.70	20.80	20.58	20.78	2326400
2006-08-16	20.85	20.87	20.64	20.69	1919700
2006-08-17	20.69	20.72	20.52	20.59	633300
2006-08-18	20.60	20.84	20.50	20.81	1369500
2006-08-21	20.73	20.92	20.64	20.73	1476300
2006-08-22	20.75	20.93	20.73	20.91	762300
2006-08-23	20.70	20.78	20.31	20.39	2036100
2006-08-24	20.49	20.54	20.39	20.52	914100
2006-08-25	20.45	20.50	20.35	20.35	1066200
2006-08-28	20.36	20.77	20.36	20.72	1463900
2006-08-29	20.65	20.69	20.48	20.59	1136700
2006-08-30	20.66	20.66	20.42	20.44	697900
2006-08-31	20.49	20.84	20.49	20.80	1104300
2006-09-01	20.80	20.87	20.73	20.77	999800
2006-09-05	20.78	20.79	20.24	20.31	1755700
2006-09-06	20.28	20.42	20.14	20.32	1476000
2006-09-07	20.34	20.39	20.19	20.27	972900
2006-09-08	20.36	20.50	20.27	20.29	1986100
2006-09-11	20.31	20.40	20.19	20.26	1618100
2006-09-12	20.29	20.30	20.08	20.17	1374500
2006-09-13	20.08	20.14	19.90	20.10	1471000
2006-09-14	20.10	20.36	20.09	20.25	1488000
2006-09-15	20.32	20.68	20.30	20.54	1993700
2006-09-18	20.54	20.59	20.30	20.32	898800
2006-09-19	20.28	20.44	20.22	20.27	1194000
2006-09-20	20.40	20.59	20.37	20.50	1021900
2006-09-21	20.55	20.56	20.37	20.47	1275700
2006-09-22	20.50	20.67	20.48	20.67	1585000
2006-09-25	20.75	21.02	20.67	20.80	2083400
2006-09-26	20.67	20.76	20.51	20.66	1298200
2006-09-27	20.63	20.96	20.54	20.95	1209800
2006-09-28	21.00	21.05	20.81	20.85	1222000
2006-09-29	20.90	20.95	20.64	20.65	1594700
2006-10-02	20.70	20.90	20.65	20.76	977400
2006-10-03	20.78	20.86	20.57	20.76	2040700
2006-10-04	20.74	20.93	20.67	20.89	1585600
2006-10-05	20.84	20.98	20.75	20.86	911500
2006-10-06	20.78	20.82	20.63	20.73	944300
2006-10-09	20.74	20.83	20.56	20.72	1037000
2006-10-10	20.72	20.76	20.59	20.73	1060200
2006-10-11	20.66	21.06	20.66	21.01	1774900
2006-10-12	20.95	21.06	20.78	21.04	1922500
2006-10-13	21.04	21.10	20.88	20.89	1130900
2006-10-16	20.87	21.16	20.87	21.15	1217400
2006-10-17	21.15	21.26	21.13	21.25	1655300
2006-10-18	21.33	21.49	21.27	21.45	1116100
2006-10-19	21.50	21.65	21.42	21.56	1188700
2006-10-20	21.64	21.85	21.42	21.85	1744300
2006-10-23	21.88	21.95	21.72	21.93	1496200
2006-10-24	21.85	21.89	21.69	21.76	1262600
2006-10-25	21.81	22.15	21.81	21.95	1563400
2006-10-26	22.14	22.14	21.85	21.97	1397300
2006-10-27	21.98	22.05	21.86	21.88	830000
2006-10-30	21.98	22.12	21.85	22.01	1445400
2006-10-31	22.00	22.10	21.83	22.07	2269700
2006-11-01	22.17	22.22	22.05	22.09	1151300
2006-11-02	22.08	22.12	21.82	21.92	1577800
2006-11-03	21.98	22.08	21.81	21.94	1311800
2006-11-06	22.04	22.10	21.88	21.96	1122800
2006-11-07	22.01	22.01	21.82	21.90	1027300
2006-11-08	21.91	22.21	21.85	22.11	877300
2006-11-09	22.09	22.32	22.04	22.16	1176800
2006-11-10	22.30	22.40	22.14	22.23	1569800
2006-11-13	22.24	22.35	22.15	22.35	991300
2006-11-14	22.37	22.44	22.16	22.37	996800
2006-11-15	22.42	22.42	22.23	22.31	897700
2006-11-16	22.37	22.58	22.36	22.51	903000
2006-11-17	22.52	22.65	22.50	22.63	1363100
2006-11-20	22.61	22.71	22.51	22.63	1007400
2006-11-21	22.62	22.72	22.56	22.69	1192100
2006-11-22	22.63	22.74	22.60	22.66	902200
2006-11-24	22.67	22.77	22.61	22.69	368600
2006-11-27	22.63	22.65	22.25	22.48	1379700
2006-11-28	22.43	22.71	22.38	22.65	1120700
2006-11-29	22.65	22.93	22.61	22.85	1028900
2006-11-30	22.85	22.99	22.72	22.96	1169600
2006-12-01	22.96	22.99	22.72	22.85	1409800
2006-12-04	22.88	23.01	22.84	23.00	1585500
2006-12-05	22.95	23.01	22.87	23.01	1603900
2006-12-06	22.95	22.99	22.87	22.91	1458400
2006-12-07	22.95	23.07	22.83	22.92	1698700
2006-12-08	22.93	23.03	22.76	22.82	1193900
2006-12-11	22.86	23.01	22.82	23.00	1116600
2006-12-12	23.02	23.22	23.00	23.15	1708100
2006-12-13	23.20	23.32	23.10	23.30	2126400
2006-12-14	23.32	23.63	23.30	23.47	1460900
2006-12-15	23.47	23.53	23.22	23.32	1560500
2006-12-18	23.30	23.33	23.08	23.14	1189800
2006-12-19	23.10	23.37	23.01	23.31	879800
2006-12-20	23.34	23.53	23.24	23.30	1190900
2006-12-21	23.39	23.50	23.25	23.36	1330200
2006-12-22	23.32	23.39	23.21	23.22	610500
2006-12-26	22.71	23.15	22.71	23.10	810100
2006-12-27	23.22	23.27	23.11	23.23	649900
2006-12-28	23.19	23.25	23.08	23.15	715200
2006-12-29	23.13	23.19	22.95	23.06	1477900
2007-01-03	23.18	23.62	23.01	23.43	2613400
2007-01-04	23.35	23.52	23.30	23.45	1504600
2007-01-05	23.45	23.45	22.86	22.98	7920200
2007-01-08	22.92	23.01	22.81	22.98	1337600
2007-01-09	23.04	23.13	22.80	22.97	1457000
2007-01-10	22.81	23.12	22.78	23.09	1886800
2007-01-11	23.09	23.24	23.03	23.06	1166800
2007-01-12	23.06	23.10	22.80	22.87	1394900
2007-01-16	22.91	23.14	22.91	23.01	1262800
2007-01-17	23.03	23.05	22.85	23.04	1376000
2007-01-18	23.08	23.15	22.82	22.87	1490800
2007-01-19	22.97	23.06	22.88	22.97	1706800
2007-01-22	22.97	23.04	22.82	22.99	1946500
2007-01-23	23.03	23.06	22.91	23.00	1239100
2007-01-24	22.96	23.36	22.95	23.32	1415100
2007-01-25	23.25	23.34	23.19	23.22	1286700
2007-01-26	23.13	23.23	22.91	23.17	1021100
2007-01-29	23.21	23.32	23.07	23.24	1007400
2007-01-30	23.22	23.35	23.07	23.31	921400
2007-01-31	23.17	23.52	23.11	23.33	1840400
2007-02-01	23.39	23.51	23.29	23.46	1539200
2007-02-02	23.45	23.58	23.36	23.55	1016200
2007-02-05	23.50	23.85	23.47	23.75	1569300
2007-02-06	23.84	24.05	23.73	24.03	1536800
2007-02-07	24.01	24.05	23.92	24.03	1764200
2007-02-08	24.03	24.30	23.99	24.18	1275700
2007-02-09	24.22	24.26	23.90	24.00	1137200
2007-02-12	24.04	24.13	23.96	23.99	745284
2007-02-13	24.10	24.24	24.00	24.21	1059879
2007-02-14	24.25	24.53	24.20	24.30	1413525
2007-02-15	24.32	24.37	24.13	24.26	1370300
2007-02-16	24.15	24.35	24.04	24.26	963100
2007-02-20	24.32	24.41	24.17	24.35	1556500
2007-02-21	24.30	24.35	24.19	24.30	2587300
2007-02-22	24.35	24.42	24.15	24.25	1162600
2007-02-23	24.20	24.37	24.16	24.18	1687200
2007-02-26	24.38	24.73	24.31	24.44	2566640
2007-02-27	24.45	24.47	23.51	23.71	2024600
2007-02-28	23.65	23.88	23.46	23.63	2486100
2007-03-01	23.50	23.69	22.75	23.54	2852252
2007-03-02	23.54	23.55	23.25	23.29	1416200
2007-03-05	23.09	23.17	22.81	22.81	1333000
2007-03-06	22.90	23.11	22.80	23.05	2521200
2007-03-07	23.02	23.29	22.99	23.11	1871200
2007-03-08	23.30	23.49	23.21	23.41	1421200
2007-03-09	23.48	23.60	23.28	23.43	823200
2007-03-12	23.40	23.59	23.30	23.54	1103800
2007-03-13	23.36	23.61	23.20	23.22	1412000
2007-03-14	23.24	23.49	23.03	23.32	1385700
2007-03-15	23.26	23.75	23.16	23.71	1367465
2007-03-16	23.76	23.78	23.47	23.51	1904830
2007-03-19	23.52	23.74	23.51	23.69	1799200
2007-03-20	23.64	24.16	23.59	24.13	1159300
2007-03-21	24.10	24.60	23.95	24.56	1930046
2007-03-22	24.50	24.63	24.34	24.50	1730227
2007-03-23	24.47	24.60	24.38	24.55	1022200
2007-03-26	24.56	24.78	24.40	24.77	1320300
2007-03-27	24.55	24.64	24.36	24.59	1976000
2007-03-28	24.53	24.69	24.50	24.57	1457500
2007-03-29	24.66	24.89	24.56	24.89	1996700
2007-03-30	24.89	24.94	24.37	24.69	1897011
2007-04-02	24.73	25.00	24.65	24.99	1418900
2007-04-03	25.00	25.03	24.84	24.94	1825500
2007-04-04	24.80	24.90	24.60	24.68	2201486
2007-04-05	24.65	24.70	24.57	24.67	2291400
2007-04-09	24.66	24.84	24.63	24.69	2622984
2007-04-10	24.71	24.87	24.49	24.85	1588821
2007-04-11	24.73	24.78	24.54	24.58	1766061
2007-04-12	24.58	24.65	24.38	24.54	1403600
2007-04-13	24.49	24.59	24.41	24.50	930398
2007-04-16	24.58	24.60	24.48	24.56	1182451
2007-04-17	24.61	24.76	24.47	24.75	1106800
2007-04-18	24.66	24.75	24.56	24.65	920293
2007-04-19	25.01	25.01	24.45	24.53	1960643
2007-04-20	24.77	24.88	24.49	24.66	2592522
2007-04-23	24.67	24.83	24.42	24.48	3968900
2007-04-24	24.49	24.73	24.35	24.69	1604128
2007-04-25	24.70	24.76	24.34	24.72	1767300
2007-04-26	24.65	24.79	24.57	24.60	1575428
2007-04-27	24.55	24.65	24.36	24.39	1573100
2007-04-30	24.28	24.50	24.09	24.09	1588302
2007-05-01	23.69	24.30	23.69	24.28	1622177
2007-05-02	24.28	24.46	24.14	24.28	912600
2007-05-03	24.26	24.35	23.97	24.20	1857107
2007-05-04	24.31	24.32	24.03	24.13	942900
2007-05-07	24.13	24.27	24.10	24.23	877599
2007-05-08	24.17	24.17	23.87	24.11	1147700
2007-05-09	24.00	24.10	23.86	23.98	1207388
2007-05-10	23.87	23.95	23.58	23.58	1302128
2007-05-11	23.59	23.69	23.42	23.67	1856000
2007-05-14	24.09	24.09	23.75	23.90	2417685
2007-05-15	23.97	24.37	23.90	24.13	2813900
2007-05-16	24.17	24.45	24.17	24.34	2339000
2007-05-17	24.30	24.30	24.07	24.10	1639100
2007-05-18	24.13	24.25	24.10	24.21	1592400
2007-05-21	24.16	24.28	24.07	24.14	1195400
2007-05-22	24.10	24.25	23.99	24.01	1485453
2007-05-23	24.00	24.00	23.13	23.20	3068412
2007-05-24	23.18	23.26	22.38	22.45	4672829
2007-05-25	22.89	23.25	22.58	22.92	4590270
2007-05-29	22.99	23.12	22.77	22.78	2300340
2007-05-30	22.62	22.95	22.56	22.86	2254282
2007-05-31	22.81	22.97	22.69	22.95	2785100
2007-06-01	22.94	23.19	22.67	22.76	3574900
2007-06-04	22.66	22.82	22.36	22.70	2339285
2007-06-05	22.56	22.72	22.30	22.35	2552069
2007-06-06	22.26	22.31	21.89	22.03	1989945
2007-06-07	22.03	22.04	21.16	21.39	3344574
2007-06-08	21.35	21.78	21.21	21.50	2939080
2007-06-11	21.50	21.75	21.40	21.51	2097319
2007-06-12	21.51	21.51	20.95	21.06	2428692
2007-06-13	21.30	21.64	21.24	21.48	2581296
2007-06-14	21.48	21.73	21.44	21.70	2240636
2007-06-15	21.92	22.24	21.84	21.85	2564550
2007-06-18	21.86	22.06	21.54	21.54	1533600
2007-06-19	21.54	21.61	21.32	21.58	1453900
2007-06-20	21.68	21.80	21.20	21.22	4551700
2007-06-21	21.30	21.77	21.10	21.45	4916010
2007-06-22	21.30	21.38	20.78	20.80	5232598
2007-06-25	21.20	21.20	20.60	20.71	4044635
2007-06-26	20.80	20.96	20.19	20.23	5435647
2007-06-27	20.03	20.66	19.97	20.66	3970300
2007-06-28	20.65	20.89	20.49	20.52	3365300
2007-06-29	20.51	20.77	20.27	20.47	3825125
2007-07-02	20.59	20.82	20.54	20.82	3060842
2007-07-03	20.82	20.94	20.65	20.75	1833121
2007-07-05	20.69	20.83	20.22	20.50	3911744
2007-07-06	20.40	20.60	20.10	20.47	2229109
2007-07-09	20.47	20.65	20.37	20.53	2660658
2007-07-10	20.41	20.55	20.24	20.26	2611380
2007-07-11	20.23	20.42	20.14	20.28	2820096
2007-07-12	20.34	20.75	20.25	20.75	3634597
2007-07-13	20.70	21.07	20.65	20.98	2043500
2007-07-16	20.86	20.95	20.68	20.70	2328457
2007-07-17	20.77	20.85	20.52	20.57	1698300
2007-07-18	20.42	20.77	20.42	20.72	3618800
2007-07-19	20.64	21.15	20.64	21.08	2518000
2007-07-20	21.08	21.23	20.81	20.87	3843591
2007-07-23	21.14	21.24	20.85	20.97	2844695
2007-07-24	20.97	21.30	20.16	20.21	3912162
2007-07-25	20.39	21.29	20.34	20.97	5876814
2007-07-26	20.96	21.35	20.52	20.89	6947170
2007-07-27	20.54	21.04	20.28	20.31	4299942
2007-07-30	20.29	20.58	19.96	20.46	4286139
2007-07-31	20.68	20.82	20.29	20.30	3714007
2007-08-01	20.34	20.79	20.03	20.76	5166839
2007-08-02	20.67	21.09	20.23	20.81	2889841
2007-08-03	21.05	21.20	19.80	19.80	4813864
2007-08-06	19.87	20.60	19.61	20.57	3391888
2007-08-07	20.52	21.12	20.32	20.99	3653493
2007-08-08	21.11	21.40	20.87	21.14	4183723
2007-08-09	20.34	21.05	19.94	20.09	5636189
2007-08-10	20.09	21.23	19.81	20.91	4952938
2007-08-13	21.05	21.15	20.65	20.95	4354200
2007-08-14	20.63	21.21	20.37	20.87	3827377
2007-08-15	20.79	21.04	20.16	20.18	3912558
2007-08-16	20.17	20.44	19.59	20.34	4524986
2007-08-17	20.81	21.00	20.11	20.70	4083803
2007-08-20	20.70	20.98	20.35	20.75	2141918
2007-08-21	20.70	20.96	20.54	20.66	1723957
2007-08-22	20.73	20.90	20.46	20.76	1599100
2007-08-23	20.95	21.01	20.57	20.83	2003100
2007-08-24	20.75	21.02	20.66	20.98	1759700
2007-08-27	20.93	20.95	20.20	20.27	2231100
2007-08-28	20.20	20.45	20.02	20.07	2232300
2007-08-29	20.21	20.81	20.21	20.76	1982800
2007-08-30	20.50	20.80	20.36	20.49	1817200
2007-08-31	20.69	20.75	20.30	20.61	1680900
2007-09-04	20.50	20.91	20.50	20.78	1884300
2007-09-05	20.58	20.65	20.30	20.53	2196300
2007-09-06	20.53	20.85	20.43	20.83	1415700
2007-09-07	20.50	20.87	20.50	20.77	3333700
2007-09-10	20.77	21.10	20.63	20.99	3355100
2007-09-11	20.94	21.10	20.88	21.06	2730500
2007-09-12	20.99	21.16	20.97	21.08	2495700
2007-09-13	21.12	21.24	20.93	21.00	2058600
2007-09-14	20.98	21.21	20.88	21.06	1794300
2007-09-17	20.99	21.11	20.94	21.03	2777800
2007-09-18	21.10	21.98	21.10	21.92	3705100
2007-09-19	21.85	22.12	21.58	22.00	2844100
2007-09-20	22.07	22.10	21.84	21.95	2534200
2007-09-21	22.33	22.41	21.95	22.02	4662400
2007-09-24	22.09	22.14	21.82	21.85	2606800
2007-09-25	21.60	21.96	21.57	21.77	2330600
2007-09-26	21.92	22.12	21.85	21.98	2577900
2007-09-27	22.11	22.12	21.71	21.86	1270400
2007-09-28	21.75	21.92	21.50	21.54	1886000
2007-10-01	21.67	22.08	21.65	22.05	2308350
2007-10-02	22.01	22.06	21.79	22.00	2012400
2007-10-03	21.86	21.97	21.79	21.95	1574500
2007-10-04	21.99	22.04	21.86	21.92	1913400
2007-10-05	22.00	22.27	21.95	22.08	1815600
2007-10-08	22.09	22.20	21.87	21.91	1139800
2007-10-09	22.00	22.16	21.92	22.12	2498300
2007-10-10	22.10	22.16	21.85	21.97	2389600
2007-10-11	22.05	22.12	21.59	21.75	3185700
2007-10-12	21.79	21.86	21.61	21.73	3024102
2007-10-15	21.73	21.78	21.20	21.41	1900900
2007-10-16	21.46	21.56	21.27	21.44	2495100
2007-10-17	21.63	21.67	21.31	21.51	1758700
2007-10-18	21.38	21.61	21.31	21.35	1926500
2007-10-19	21.22	21.53	20.98	21.02	3617300
2007-10-22	20.82	21.23	20.77	21.19	2484300
2007-10-23	21.16	21.96	20.98	21.10	2797100
2007-10-24	21.00	21.24	20.78	21.04	3927700
2007-10-25	21.20	21.99	20.70	21.86	6826300
2007-10-26	21.86	22.19	21.80	22.10	3737400
2007-10-29	22.20	22.26	22.09	22.12	3093800
2007-10-30	22.08	22.40	22.08	22.17	2939000
2007-10-31	22.23	22.62	22.14	22.55	2372800
2007-11-01	22.51	22.51	21.75	21.76	4046400
2007-11-02	21.83	21.94	21.45	21.63	4453800
2007-11-05	21.35	21.71	21.35	21.65	3899353
2007-11-06	21.74	22.00	21.50	22.00	3625800
2007-11-07	21.97	21.97	21.65	21.66	3734425
2007-11-08	21.75	22.29	21.61	22.20	3668797
2007-11-09	21.95	22.29	21.93	22.15	3462955
2007-11-12	22.08	22.26	21.90	21.93	2820568
2007-11-13	22.07	22.27	21.71	22.16	4741543
2007-11-14	22.07	22.38	22.02	22.06	3546484
2007-11-15	21.93	22.40	21.92	22.05	2780181
2007-11-16	22.24	22.26	21.83	22.15	3372901
2007-11-19	21.97	22.25	21.97	22.13	3592553
2007-11-20	22.21	22.31	22.00	22.14	4243208
2007-11-21	22.00	22.26	21.92	22.10	3970338
2007-11-23	22.20	22.30	22.05	22.16	922116
2007-11-26	22.12	22.36	21.91	21.94	4494883
2007-11-27	21.98	22.15	21.78	22.09	4211180
2007-11-28	22.15	22.63	22.03	22.60	3755556
2007-11-29	22.57	22.77	22.39	22.70	3003096
2007-11-30	22.93	23.13	22.77	23.11	6531873
2007-12-03	23.22	23.27	22.80	22.94	3217783
2007-12-04	22.76	23.36	22.76	23.22	3631492
2007-12-05	23.48	23.49	23.07	23.24	3600422
2007-12-06	23.23	23.31	22.95	23.31	3903325
2007-12-07	23.31	23.45	23.04	23.42	3086781
2007-12-10	23.50	23.50	23.26	23.35	2598183
2007-12-11	23.34	23.41	22.78	22.85	3457231
2007-12-12	23.32	23.35	22.70	23.00	3313450
2007-12-13	22.93	23.32	22.85	23.31	3398029
2007-12-14	23.23	23.23	22.91	22.94	2268406
2007-12-17	22.89	23.27	22.54	22.57	2235402
2007-12-18	22.63	22.75	22.49	22.66	2726561
2007-12-19	22.84	22.94	22.63	22.80	4836954
2007-12-20	22.99	23.02	22.67	22.90	3144483
2007-12-21	23.12	23.25	22.86	23.20	3722783
2007-12-24	23.20	23.20	22.92	22.99	479900
2007-12-26	23.01	23.03	22.84	22.89	677720
2007-12-27	22.89	22.96	22.62	22.64	893265
2007-12-28	22.56	22.95	22.56	22.72	997948
2007-12-31	22.61	22.76	22.53	22.57	1058125
2008-01-02	22.51	22.61	22.09	22.17	1751969
2008-01-03	22.28	22.68	22.12	22.30	1589365
2008-01-04	22.24	22.43	22.01	22.05	2448364
2008-01-07	22.14	22.43	22.06	22.39	2208110
2008-01-08	22.46	22.69	22.16	22.16	2467869
2008-01-09	22.16	22.54	22.11	22.54	2470704
2008-01-10	22.50	22.90	22.39	22.75	2942298
2008-01-11	22.59	22.83	22.47	22.56	1659343
2008-01-14	22.70	22.73	22.48	22.56	2085786
2008-01-15	22.34	22.69	22.34	22.41	2265627
2008-01-16	22.26	22.75	22.26	22.36	2332921
2008-01-17	22.38	22.38	21.62	21.65	3171470
2008-01-18	21.84	21.94	21.14	21.31	3922225
2008-01-22	21.11	21.16	20.42	20.71	4354475
2008-01-23	20.20	21.30	20.20	21.12	4245496
2008-01-24	21.21	21.31	20.48	20.57	3642017
2008-01-25	20.63	20.76	20.14	20.26	4002704
2008-01-28	20.33	20.66	20.24	20.63	2392188
2008-01-29	20.81	20.92	20.53	20.60	2187000
2008-01-30	20.60	21.25	20.58	20.71	3147874
2008-01-31	20.98	20.98	20.45	20.75	2871405
2008-02-01	20.75	21.19	20.70	21.19	2334003
2008-02-04	21.13	21.55	21.13	21.36	1732100
2008-02-05	21.03	21.22	20.84	20.84	2392950
2008-02-06	20.94	21.04	20.55	20.60	3427041
2008-02-07	20.47	20.66	20.35	20.62	4255187
2008-02-08	20.51	20.69	20.38	20.61	4199877
2008-02-11	20.64	20.66	20.45	20.61	2116047
2008-02-12	20.70	20.97	20.68	20.89	1785601
2008-02-13	21.01	21.17	20.86	20.96	2516793
2008-02-14	20.91	21.17	20.60	20.70	1338947
2008-02-15	20.65	20.76	20.50	20.72	1882103
2008-02-19	20.91	20.97	20.60	20.69	1639100
2008-02-20	20.51	20.78	20.46	20.68	1959144
2008-02-21	20.71	20.77	20.21	20.26	2636316
2008-02-22	20.26	20.40	20.20	20.38	3513320
2008-02-25	20.35	20.71	20.27	20.62	2819276
2008-02-26	20.56	20.75	20.32	20.70	2734711
2008-02-27	20.62	20.72	20.29	20.35	2317100
2008-02-28	20.24	20.36	20.12	20.24	3118353
2008-02-29	20.07	20.19	19.70	19.82	2949198
2008-03-03	19.76	19.98	19.58	19.92	4253210
2008-03-04	19.79	20.27	19.79	20.24	3243417
2008-03-05	20.18	20.39	20.03	20.23	4095013
2008-03-06	20.17	20.18	19.65	19.68	2749560
2008-03-07	19.55	19.77	19.39	19.72	3349118
2008-03-10	19.70	19.86	19.52	19.65	2786102
2008-03-11	20.03	20.38	19.88	20.36	4260726
2008-03-12	20.27	20.44	19.86	19.89	3079800
2008-03-13	19.69	19.97	19.60	19.92	2981900
2008-03-14	20.06	20.06	19.43	19.88	3957078
2008-03-17	19.46	19.97	19.46	19.83	3378872
2008-03-18	20.02	20.38	19.91	20.35	3206744
2008-03-19	20.47	20.68	19.84	19.87	5620379
2008-03-20	19.90	20.22	19.64	20.15	4558187
2008-03-24	20.27	20.47	19.93	20.12	2352814
2008-03-25	20.08	20.08	19.82	19.94	3157692
2008-03-26	19.88	20.09	19.84	20.02	2609487
2008-03-27	20.03	20.25	19.92	19.95	2813025
2008-03-28	20.08	20.18	19.85	19.87	3241902
2008-03-31	19.85	20.04	19.74	19.95	2496958
2008-04-01	20.12	20.43	20.02	20.42	3065796
2008-04-02	20.48	20.78	20.41	20.54	3102012
2008-04-03	20.46	20.72	20.45	20.50	1965730
2008-04-04	20.46	20.91	20.46	20.62	1553489
2008-04-07	20.73	20.73	20.53	20.60	1459320
2008-04-08	20.46	20.81	20.46	20.75	1777214
2008-04-09	20.79	20.90	20.58	20.70	1340054
2008-04-10	20.73	20.73	20.40	20.50	1288626
2008-04-11	20.22	20.69	20.22	20.59	2151297
2008-04-14	20.51	20.66	20.41	20.49	1626215
2008-04-15	20.63	20.71	20.47	20.60	1668249
2008-04-16	20.81	21.04	20.61	21.00	2364879
2008-04-17	20.96	21.16	20.87	20.92	2411234
2008-04-18	21.23	21.25	20.85	21.06	2101712
2008-04-21	20.99	21.00	20.63	20.85	1981075
2008-04-22	20.80	20.84	20.48	20.63	1816587
2008-04-23	20.68	20.77	20.50	20.74	2169957
2008-04-24	20.73	20.87	20.51	20.66	1691363
2008-04-25	20.72	20.87	20.57	20.62	1399428
2008-04-28	20.58	20.81	20.56	20.73	1348634
2008-04-29	20.74	20.83	20.67	20.77	1549609
2008-04-30	20.77	21.13	20.68	20.80	2638471
2008-05-01	20.99	21.30	20.93	21.24	2471845
2008-05-02	21.40	21.62	21.35	21.45	1502107
2008-05-05	21.43	21.45	21.20	21.34	1271704
2008-05-06	21.18	21.39	21.01	21.33	2008137
2008-05-07	21.44	21.47	21.16	21.23	1886777
2008-05-08	21.34	21.34	21.05	21.26	1427275
2008-05-09	21.18	21.25	21.00	21.15	1536801
2008-05-12	21.25	21.35	21.07	21.32	2316965
2008-05-13	21.40	21.73	21.14	21.33	1461078
2008-05-14	21.46	21.53	21.33	21.42	1575308
2008-05-15	21.32	21.49	21.21	21.39	2149363
2008-05-16	21.38	21.49	21.30	21.47	1610058
2008-05-19	21.44	21.65	21.39	21.51	1391871
2008-05-20	21.55	21.62	21.39	21.46	1913448
2008-05-21	21.46	21.65	21.29	21.30	2473394
2008-05-22	21.39	21.54	21.21	21.25	2256421
2008-05-23	21.20	21.25	20.95	21.00	2137378
2008-05-27	21.05	21.14	20.81	20.99	1894064
2008-05-28	20.98	21.17	20.95	21.10	2873149
2008-05-29	21.05	21.40	21.02	21.25	1636213
2008-05-30	21.25	21.42	21.20	21.31	2149672
2008-06-02	21.20	21.34	20.95	21.02	2158837
2008-06-03	21.16	21.22	20.65	20.72	4629935
2008-06-04	20.75	21.11	20.63	21.03	3861469
2008-06-05	21.02	21.10	20.87	21.06	1992489
2008-06-06	20.94	21.03	20.57	20.60	2529901
2008-06-09	20.70	21.08	20.59	20.99	2330035
2008-06-10	20.88	20.92	20.69	20.80	2278027
2008-06-11	20.69	20.82	20.56	20.64	2074319
2008-06-12	20.70	20.77	20.51	20.55	2256321
2008-06-13	20.64	20.94	20.59	20.71	2325782
2008-06-16	20.56	20.74	20.44	20.62	2112380
2008-06-17	20.80	20.80	20.66	20.69	1718268
2008-06-18	20.60	20.89	20.60	20.74	2577727
2008-06-19	20.69	20.92	20.69	20.82	1522309
2008-06-20	20.70	20.90	20.25	20.45	3364667
2008-06-23	20.50	20.82	20.47	20.50	2997986
2008-06-24	20.29	20.37	20.02	20.07	4722050
2008-06-25	20.17	20.45	20.03	20.33	3717016
2008-06-26	20.15	20.29	19.92	19.97	3319659
2008-06-27	20.02	20.06	19.75	19.76	3494781
2008-06-30	19.75	20.19	19.67	20.07	2437827
2008-07-01	19.90	20.40	19.82	20.31	3936391
2008-07-02	20.41	20.49	20.18	20.19	2136312
2008-07-03	20.31	20.44	19.98	20.04	1346652
2008-07-07	20.01	20.29	19.76	19.87	2513533
2008-07-08	19.92	20.21	19.77	20.18	3177383
2008-07-09	20.14	20.56	20.12	20.39	2653612
2008-07-10	20.36	20.58	20.30	20.42	2940684
2008-07-11	20.23	20.62	19.99	20.31	3181977
2008-07-14	20.50	20.50	20.00	20.10	2282504
2008-07-15	19.98	20.11	19.83	20.05	4513183
2008-07-16	20.04	20.14	19.60	19.79	3481065
2008-07-17	19.90	19.90	19.48	19.77	3820137
2008-07-18	19.83	20.11	19.52	19.94	2570648
2008-07-21	20.05	20.24	19.90	20.07	2889749
2008-07-22	20.06	20.31	20.01	20.21	2258201
2008-07-23	20.19	20.27	19.76	19.80	5374993
2008-07-24	19.80	19.88	19.40	19.84	4268329
2008-07-25	19.79	19.97	19.70	19.80	2949550
2008-07-28	19.71	20.00	19.68	19.84	2701374
2008-07-29	19.87	19.93	19.73	19.89	2632446
2008-07-30	19.98	20.39	19.80	20.35	2741759
2008-07-31	20.29	20.29	19.86	20.06	3767407
2008-08-01	20.06	20.17	19.82	19.89	3732269
2008-08-04	19.83	19.99	19.75	19.82	3707982
2008-08-05	19.99	20.16	19.66	20.05	3165286
2008-08-06	20.02	20.16	19.75	19.95	3795756
2008-08-07	19.82	20.27	19.70	20.11	3550592
2008-08-08	20.19	20.55	20.01	20.54	3565383
2008-08-11	20.59	21.04	20.36	20.89	2850747
2008-08-12	20.80	20.99	20.44	20.60	3160173
2008-08-13	20.79	20.79	20.50	20.61	1738535
2008-08-14	20.45	20.66	20.38	20.50	1612606
2008-08-15	20.59	20.67	20.49	20.63	1707461
2008-08-18	20.75	20.88	20.66	20.73	1390567
2008-08-19	20.66	20.80	20.57	20.60	1403566
2008-08-20	20.60	20.64	20.41	20.52	1978597
2008-08-21	20.31	20.60	20.31	20.54	1915303
2008-08-22	20.60	20.71	20.53	20.66	1286035
2008-08-25	20.47	20.68	20.35	20.39	2158891
2008-08-26	20.34	20.58	20.34	20.48	2239609
2008-08-27	20.53	20.76	20.39	20.71	1275228
2008-08-28	20.79	20.90	20.64	20.87	1522940
2008-08-29	20.75	20.93	20.48	20.51	2066271
2008-09-02	20.61	20.74	20.39	20.44	2685895
2008-09-03	20.37	20.78	20.28	20.39	3329260
2008-09-04	20.39	20.49	20.21	20.28	3476700
2008-09-05	20.17	20.32	20.04	20.20	2635162
2008-09-08	20.31	20.81	20.20	20.80	1991777
2008-09-09	20.85	21.09	20.70	20.86	4109659
2008-09-10	20.23	20.45	20.20	20.25	6657934
2008-09-11	20.19	20.63	20.04	20.59	5238158
2008-09-12	20.48	20.69	20.38	20.56	3439149
2008-09-15	20.15	20.75	20.14	20.44	3275284
2008-09-16	20.10	20.92	19.97	20.87	4985183
2008-09-17	20.54	20.99	20.42	20.74	5432316
2008-09-18	20.97	22.01	20.72	21.76	5710512
2008-09-19	21.56	22.39	21.08	21.41	7235548
2008-09-22	21.46	21.49	20.59	20.77	2826942
2008-09-23	20.55	20.76	20.22	20.24	2569736
2008-09-24	20.35	20.54	20.00	20.46	3146441
2008-09-25	20.53	20.95	20.42	20.78	2262280
2008-09-26	20.56	20.72	20.31	20.51	2425660
2008-09-29	20.45	20.45	19.64	19.78	4182830
2008-09-30	19.93	20.13	19.64	19.99	3557672
2008-10-01	19.80	20.21	19.65	20.07	4403307
2008-10-02	20.05	20.13	19.54	19.66	3908484
2008-10-03	19.92	20.21	19.35	19.35	6613335
2008-10-06	19.14	19.45	18.21	18.71	6590213
2008-10-07	18.70	19.60	18.63	18.64	6863418
2008-10-08	18.33	19.35	18.25	18.95	6725642
2008-10-09	18.96	19.18	17.57	17.61	5986971
2008-10-10	17.00	17.61	15.32	16.73	6313007
2008-10-13	17.35	18.02	16.78	18.02	5373371
2008-10-14	18.65	18.87	16.95	17.70	3819575
2008-10-15	17.43	17.59	16.33	16.50	4099274
2008-10-16	16.56	16.87	15.61	16.83	5613666
2008-10-17	16.61	17.49	16.19	16.64	4421503
2008-10-20	17.17	17.93	16.72	17.90	4096268
2008-10-21	17.80	17.94	17.36	17.50	2114002
2008-10-22	17.34	17.35	15.94	16.44	3777685
2008-10-23	16.93	17.39	15.56	17.00	5468171
2008-10-24	15.97	17.13	15.50	16.71	4256318
2008-10-27	16.48	16.98	16.14	16.29	3335879
2008-10-28	16.61	17.37	16.07	17.32	5941494
2008-10-29	17.21	17.41	16.59	16.69	4395641
2008-10-30	17.00	17.63	16.75	17.56	3929490
2008-10-31	17.56	17.98	17.20	17.42	3687350
2008-11-03	17.57	17.88	17.26	17.82	3281487
2008-11-04	18.17	18.49	17.86	18.24	2560364
2008-11-05	18.03	18.29	17.67	17.73	2865297
2008-11-06	17.73	17.84	16.83	17.01	3486913
2008-11-07	17.17	17.80	17.12	17.77	3094694
2008-11-10	17.92	18.07	17.14	17.40	2903751
2008-11-11	17.19	17.68	16.87	17.30	2562320
2008-11-12	17.12	17.24	16.84	17.03	3114911
2008-11-13	17.16	18.29	16.91	18.28	5857242
2008-11-14	18.24	18.80	17.62	17.98	4199215
2008-11-17	17.10	18.64	17.10	18.15	4648136
2008-11-18	18.08	18.47	17.44	17.95	3719080
2008-11-19	17.87	18.35	17.53	17.53	3896701
2008-11-20	17.37	17.95	16.57	16.76	4683570
2008-11-21	17.03	18.07	16.50	18.04	5127673
2008-11-24	18.29	18.95	17.81	18.55	5508548
2008-11-25	18.80	19.21	18.14	18.46	4609545
2008-11-26	18.14	18.37	17.85	18.33	3368263
2008-11-28	18.28	18.81	18.19	18.81	1266924
2008-12-01	18.36	18.55	17.68	17.69	3821600
2008-12-02	18.00	18.01	17.39	17.89	3972341
2008-12-03	17.49	18.28	17.49	18.19	4893547
2008-12-04	18.16	18.23	17.28	17.57	3115868
2008-12-05	17.25	18.25	16.96	18.18	3661001
2008-12-08	18.36	18.55	18.05	18.26	3366959
2008-12-09	17.95	18.41	17.93	18.01	3263351
2008-12-10	18.14	18.27	17.94	18.17	3032506
2008-12-11	18.06	18.68	17.93	18.13	2807869
2008-12-12	17.80	18.07	17.67	18.00	3675793
2008-12-15	17.99	18.11	17.64	17.87	2034220
2008-12-16	17.94	18.55	17.81	18.54	3396453
2008-12-17	18.37	18.49	18.00	18.05	3062783
2008-12-18	18.13	18.75	17.92	18.28	3530985
2008-12-19	18.41	18.90	18.34	18.35	4951738
2008-12-22	18.50	18.71	18.20	18.22	2119468
2008-12-23	18.66	18.66	18.01	18.04	2133238
2008-12-24	18.19	18.19	17.76	17.83	821108
2008-12-26	17.89	18.10	17.86	17.98	700204
2008-12-29	17.98	18.06	17.78	18.00	1290533
2008-12-30	18.08	18.26	18.02	18.24	1755093
2008-12-31	18.28	18.64	18.21	18.55	2606473
2009-01-02	18.59	18.95	18.49	18.84	2018219
2009-01-05	18.82	18.97	18.44	18.66	2908173
2009-01-06	18.74	19.00	18.32	18.42	3009412
2009-01-07	18.30	18.40	18.11	18.23	2523001
2009-01-08	18.16	18.47	18.16	18.47	2929612
2009-01-09	18.50	18.54	18.17	18.24	2778908
2009-01-12	18.28	18.40	18.15	18.36	2783753
2009-01-13	18.39	18.40	17.97	18.08	3041114
2009-01-14	18.03	18.12	17.71	17.97	3104341
2009-01-15	17.92	18.10	17.75	18.09	2682718
2009-01-16	18.26	18.49	18.11	18.28	3378212
2009-01-20	18.34	18.51	17.93	17.98	3465245
2009-01-21	18.23	18.36	17.99	18.31	4334108
2009-01-22	18.21	18.57	17.94	18.44	4379324
2009-01-23	18.15	18.43	18.02	18.38	2803159
2009-01-26	18.45	18.77	18.39	18.63	2544207
2009-01-27	18.69	18.76	18.42	18.68	2646284
2009-01-28	18.94	18.94	18.50	18.69	3069624
2009-01-29	18.99	19.07	18.50	18.74	2798875
2009-01-30	18.75	18.84	18.34	18.46	2969975
2009-02-02	18.27	18.45	18.00	18.36	2733460
2009-02-03	18.35	18.59	18.19	18.46	2088192
2009-02-04	18.60	18.85	18.54	18.71	2825863
2009-02-05	18.69	18.99	18.52	18.88	2657844
2009-02-06	18.89	19.13	18.67	19.03	2529693
2009-02-09	19.02	19.03	18.65	18.81	2048557
2009-02-10	18.65	18.87	18.18	18.25	2554810
2009-02-11	18.38	18.42	17.97	18.13	2445803
2009-02-12	17.90	18.15	17.70	18.14	2783687
2009-02-13	18.25	18.38	18.00	18.03	3053577
2009-02-17	17.76	18.02	17.35	17.51	3722426
2009-02-18	17.59	17.84	17.35	17.70	4114215
2009-02-19	17.83	18.04	17.66	17.95	5225179
2009-02-20	17.74	17.94	17.58	17.73	4236722
2009-02-23	17.88	17.98	17.47	17.57	3689437
2009-02-24	17.67	18.10	17.57	18.04	3774995
2009-02-25	17.99	18.03	17.57	17.67	4840106
2009-02-26	17.82	17.98	17.44	17.50	3364701
2009-02-27	17.40	17.97	17.15	17.74	8044817
2009-03-02	17.46	17.70	17.13	17.15	3919235
2009-03-03	17.35	17.45	16.77	16.90	5880952
2009-03-04	17.12	17.25	16.72	16.91	3447004
2009-03-05	16.63	16.88	16.26	16.48	4219388
2009-03-06	16.61	17.01	16.20	16.57	4651665
2009-03-09	16.40	16.54	16.10	16.19	2951424
2009-03-10	16.45	16.65	16.30	16.62	4274323
2009-03-11	16.01	16.86	16.01	16.64	3410485
2009-03-12	16.64	17.17	16.45	17.06	3868723
2009-03-13	17.10	17.29	16.94	17.20	4223992
2009-03-16	17.36	17.71	17.09	17.11	5193687
2009-03-17	17.31	17.51	16.95	17.37	2843343
2009-03-18	17.29	17.74	16.97	17.71	5048406
2009-03-19	17.87	18.29	17.67	18.18	5141877
2009-03-20	18.19	18.48	18.19	18.27	7440416
2009-03-23	18.41	18.79	18.25	18.77	3797840
2009-03-24	18.51	18.53	18.08	18.12	4623725
2009-03-25	18.31	18.36	17.90	18.12	3363314
2009-03-26	18.22	18.38	17.86	18.38	3799541
2009-03-27	18.19	18.34	18.10	18.25	2662275
2009-03-30	17.93	18.22	17.85	18.20	4619772
2009-03-31	18.32	18.87	18.22	18.63	6244790
2009-04-01	18.35	18.67	18.26	18.38	3628546
2009-04-02	18.51	18.76	17.94	17.99	6162435
2009-04-03	17.98	18.28	17.96	18.16	2529317
2009-04-06	17.98	18.32	17.91	18.01	2581206
2009-04-07	17.77	18.17	17.65	18.01	2401171
2009-04-08	18.03	18.41	17.98	18.40	3527747
2009-04-09	18.57	18.90	18.24	18.45	4427260
2009-04-13	18.36	18.47	18.12	18.17	3187804
2009-04-14	18.03	18.17	17.88	17.92	2291870
2009-04-15	18.00	18.20	17.87	18.19	2743519
2009-04-16	18.29	18.40	18.18	18.34	2800277
2009-04-17	18.35	18.50	18.31	18.37	2628499
2009-04-20	18.17	18.49	18.15	18.26	2427684
2009-04-21	18.16	18.62	18.16	18.60	3379430
2009-04-22	18.47	18.62	18.18	18.44	4398365
2009-04-23	18.42	18.54	18.27	18.48	2966935
2009-04-24	18.58	18.67	18.26	18.39	2223278
2009-04-27	18.21	18.74	18.21	18.54	1929603
2009-04-28	18.44	18.72	18.35	18.54	2600842
2009-04-29	18.78	18.91	18.57	18.81	2251202
2009-04-30	18.98	18.98	18.18	18.44	4360607
2009-05-01	18.55	18.55	18.06	18.39	2893076
2009-05-04	18.54	18.54	18.14	18.28	3355292
2009-05-05	18.35	18.35	18.06	18.29	3783334
2009-05-06	18.42	18.46	18.10	18.17	3065859
2009-05-07	18.33	18.38	18.09	18.25	3011815
2009-05-08	18.40	18.64	18.16	18.26	3640654
2009-05-11	18.06	18.38	18.06	18.24	2909761
2009-05-12	18.06	18.34	18.06	18.28	2064874
2009-05-13	18.16	18.29	17.86	17.91	2974807
2009-05-14	17.95	18.07	17.60	17.73	2777547
2009-05-15	17.62	17.69	17.16	17.20	3275862
2009-05-18	17.35	17.37	17.10	17.23	2578088
2009-05-19	17.21	17.57	17.17	17.35	2653538
2009-05-20	17.44	17.50	17.02	17.05	3320964
2009-05-21	16.99	17.09	16.83	16.91	2616471
2009-05-22	16.93	17.16	16.88	16.94	2073797
2009-05-26	17.00	17.56	16.84	17.51	3645290
2009-05-27	17.54	17.60	17.11	17.14	2863591
2009-05-28	17.25	17.48	17.15	17.39	3105280
2009-05-29	17.49	17.49	17.04	17.15	11295353
2009-06-01	17.25	17.85	17.25	17.77	5349216
2009-06-02	17.77	17.95	17.66	17.67	4066872
2009-06-03	17.60	17.75	17.44	17.60	3066314
2009-06-04	17.68	17.68	17.45	17.50	3608742
2009-06-05	17.64	17.72	17.25	17.47	2724082
2009-06-08	17.48	17.68	17.35	17.54	2657077
2009-06-09	17.56	17.66	17.36	17.45	3257346
2009-06-10	17.58	17.70	17.50	17.69	3028596
2009-06-11	17.76	18.28	17.69	17.99	3605786
2009-06-12	17.96	18.34	17.79	18.24	2049149
2009-06-15	18.10	18.16	17.74	17.85	2573564
2009-06-16	17.94	18.05	17.80	17.87	2503063
2009-06-17	17.93	18.18	17.83	17.94	3644143
2009-06-18	17.94	18.34	17.93	18.32	2474290
2009-06-19	18.38	18.44	18.07	18.11	3274957
2009-06-22	18.13	18.42	17.99	18.22	2738390
2009-06-23	17.95	18.12	17.64	17.67	3333631
2009-06-24	17.79	18.16	17.70	17.87	3642643
2009-06-25	17.84	18.35	17.71	18.21	2673802
2009-06-26	18.28	18.29	18.05	18.20	1816928
2009-06-29	18.23	18.44	18.10	18.44	1334401
2009-06-30	18.72	18.77	18.19	18.41	3393640
2009-07-01	18.47	18.80	18.44	18.78	1813589
2009-07-02	18.62	18.62	17.44	18.31	2482305
2009-07-06	18.20	18.61	18.14	18.55	2183834
2009-07-07	18.56	18.56	18.14	18.17	1910347
2009-07-08	18.26	18.41	17.96	18.10	2292505
2009-07-09	18.13	18.27	17.93	18.11	1960359
2009-07-10	18.04	18.16	17.90	18.09	2362850
2009-07-13	18.17	18.46	18.04	18.44	2195400
2009-07-14	18.44	18.66	18.33	18.66	2602351
2009-07-15	18.77	18.97	18.66	18.97	3755510
2009-07-16	18.88	19.00	18.65	18.94	1779563
2009-07-17	18.88	18.95	18.64	18.79	2552643
2009-07-20	18.91	19.00	18.67	18.86	2208144
2009-07-21	18.92	19.02	18.78	19.02	2808433
2009-07-22	18.92	19.17	18.90	19.01	1819175
2009-07-23	18.99	19.64	18.99	19.52	2398986
2009-07-24	19.47	19.84	19.39	19.75	1964583
2009-07-27	19.69	19.87	19.62	19.77	1860481
2009-07-28	19.70	19.74	19.54	19.66	3097240
2009-07-29	19.57	19.93	19.46	19.89	3622695
2009-07-30	20.00	20.15	19.82	20.10	2526972
2009-07-31	20.10	20.19	19.84	19.94	2752860
2009-08-03	20.06	20.06	19.58	19.71	4157142
2009-08-04	19.66	19.78	19.61	19.73	2499738
2009-08-05	19.76	19.81	19.42	19.54	1917438
2009-08-06	19.59	19.69	19.43	19.66	1485367
2009-08-07	19.80	19.89	19.50	19.77	1457812
2009-08-10	19.69	19.85	19.49	19.85	1416374
2009-08-11	19.72	19.94	19.67	19.84	1683958
2009-08-12	19.83	20.04	19.73	19.89	3425049
2009-08-13	19.92	19.92	19.54	19.83	3032804
2009-08-14	19.73	19.84	19.52	19.66	3491495
2009-08-17	19.47	19.62	19.34	19.41	2965318
2009-08-18	19.42	19.45	19.21	19.30	3465392
2009-08-19	19.20	19.49	19.16	19.39	3133296
2009-08-20	19.35	19.53	19.26	19.52	2613593
2009-08-21	19.61	19.91	19.58	19.87	3408594
2009-08-24	19.88	19.95	19.77	19.91	1780223
2009-08-25	19.95	20.00	19.79	19.84	2208317
2009-08-26	19.78	20.00	19.70	19.95	2545456
2009-08-27	19.82	20.02	19.81	19.92	1787519
2009-08-28	20.00	20.01	19.77	19.89	1460121
2009-08-31	19.80	19.91	19.72	19.75	2129649
2009-09-01	19.72	19.93	19.58	19.68	2259515
2009-09-02	19.65	19.65	19.40	19.51	2862498
2009-09-03	19.55	19.63	19.40	19.61	2234324
2009-09-04	19.59	19.66	19.49	19.61	1336643
2009-09-08	19.73	19.75	19.42	19.54	2417847
2009-09-09	19.40	19.61	19.36	19.42	2666074
2009-09-10	19.50	19.50	19.31	19.46	1700714
2009-09-11	19.52	19.58	19.38	19.47	1635335
2009-09-14	19.45	19.67	19.43	19.64	1880788
2009-09-15	19.72	19.96	19.60	19.95	2659084
2009-09-16	20.06	20.29	19.80	20.21	2629032
2009-09-17	20.21	20.29	20.05	20.15	3294508
2009-09-18	20.17	20.25	20.02	20.02	4104491
2009-09-21	20.00	20.17	19.81	20.04	2291643
2009-09-22	19.82	19.98	19.48	19.57	3218700
2009-09-23	19.58	19.80	19.47	19.50	2984619
2009-09-24	19.60	19.64	19.45	19.59	3702150
2009-09-25	19.56	19.72	19.51	19.51	2311757
2009-09-28	19.54	19.73	19.51	19.66	1462680
2009-09-29	19.67	19.68	19.42	19.56	2476940
2009-09-30	19.55	19.58	19.12	19.24	4339429
2009-10-01	19.21	19.43	19.07	19.30	3690447
2009-10-02	19.27	19.28	19.05	19.20	3069119
2009-10-05	19.23	19.36	19.02	19.34	2103740
2009-10-06	19.31	19.40	19.21	19.27	3313891
2009-10-07	19.22	19.44	19.14	19.40	2689290
2009-10-08	19.47	19.53	19.29	19.33	2406326
2009-10-09	19.35	19.43	19.29	19.32	2467151
2009-10-12	19.43	19.44	19.27	19.29	3154411
2009-10-13	19.27	19.48	19.26	19.44	4832488
2009-10-14	19.53	19.75	19.31	19.65	3868827
2009-10-15	19.58	19.77	19.52	19.63	2925733
2009-10-16	19.50	19.73	19.42	19.65	2847515
2009-10-19	19.65	19.89	19.52	19.84	2668736
2009-10-20	19.89	19.89	19.50	19.60	3014754
2009-10-21	19.63	20.03	19.51	19.63	4159277
2009-10-22	19.64	19.77	19.45	19.71	3312686
2009-10-23	19.68	19.73	19.35	19.45	3279261
2009-10-26	19.49	19.77	19.21	19.26	3463583
2009-10-27	19.24	19.54	19.19	19.25	3604297
2009-10-28	19.27	19.59	19.17	19.23	4544008
2009-10-29	19.32	19.37	18.93	19.05	4482718
2009-10-30	19.03	19.24	18.79	18.86	5044306
2009-11-02	18.92	18.98	18.53	18.72	3738833
2009-11-03	18.72	18.82	18.65	18.69	3039725
2009-11-04	18.77	19.03	18.70	18.76	3526153
2009-11-05	18.87	19.12	18.83	19.08	2181377
2009-11-06	19.03	19.16	18.96	19.01	2885384
2009-11-09	19.12	19.32	19.02	19.31	3240042
2009-11-10	19.23	19.61	19.22	19.61	3373284
2009-11-11	19.64	19.75	19.50	19.56	5183239
2009-11-12	19.49	19.60	19.39	19.43	4035667
2009-11-13	19.48	19.92	19.43	19.91	7491973
2009-11-16	19.94	20.10	19.87	20.03	5403916
2009-11-17	20.00	20.07	19.83	19.87	2953314
2009-11-18	19.85	19.99	19.65	19.98	4503331
2009-11-19	19.98	20.12	19.88	20.03	3591653
2009-11-20	19.96	20.09	19.89	20.02	2578520
2009-11-23	20.12	20.40	20.11	20.33	2709541
2009-11-24	20.34	20.45	20.20	20.42	2358335
2009-11-25	20.44	20.61	20.31	20.50	2048846
2009-11-27	20.13	20.38	19.93	20.19	1345377
2009-11-30	20.14	20.41	20.14	20.32	2264159
2009-12-01	20.33	20.64	20.33	20.55	3376995
2009-12-02	20.60	20.63	20.30	20.58	5135392
2009-12-03	20.51	20.91	20.51	20.76	2134623
2009-12-04	20.91	21.00	20.40	20.63	4420902
2009-12-07	20.66	20.89	20.55	20.81	2240148
2009-12-08	20.85	20.93	20.63	20.80	1890591
2009-12-09	20.75	20.94	20.64	20.94	2247341
2009-12-10	20.90	21.16	20.90	21.02	2111247
2009-12-11	21.01	21.41	21.01	21.41	2300466
2009-12-14	21.49	21.61	21.39	21.52	2361988
2009-12-15	21.45	21.55	21.35	21.48	3560421
2009-12-16	21.54	21.59	21.42	21.48	2525909
2009-12-17	21.35	21.52	21.26	21.30	3269161
2009-12-18	21.44	21.59	21.25	21.59	3635376
2009-12-21	21.76	21.94	21.50	21.77	3402798
2009-12-22	21.48	21.66	21.30	21.32	2340977
2009-12-23	21.38	21.46	21.31	21.40	1503287
2009-12-24	21.50	21.67	21.43	21.60	662361
2009-12-28	21.61	21.66	21.41	21.45	1615533
2009-12-29	21.48	21.61	21.42	21.44	2037159
2009-12-30	21.40	21.49	21.32	21.45	1736869
2009-12-31	21.45	21.55	21.22	21.22	1364669
2010-01-04	21.38	21.38	21.04	21.08	2670388
2010-01-05	20.95	21.00	20.41	20.83	4321584
2010-01-06	20.87	20.96	20.74	20.87	2164440
2010-01-07	20.80	20.84	20.64	20.78	3041696
2010-01-08	20.76	20.81	20.59	20.79	1599086
2010-01-11	20.91	21.09	20.79	20.99	2266515
2010-01-12	20.94	21.26	20.86	21.24	3481309
2010-01-13	21.28	21.62	21.28	21.57	3438363
2010-01-14	21.65	21.66	21.46	21.61	2278377
2010-01-15	21.54	21.54	21.29	21.41	3249695
2010-01-19	21.44	21.60	21.31	21.60	1647617
2010-01-20	21.56	21.61	21.23	21.54	2731041
2010-01-21	21.59	21.76	21.24	21.37	4444020
2010-01-22	21.33	21.43	20.84	20.84	3347855
2010-01-25	20.92	21.00	20.67	20.79	2106483
2010-01-26	20.69	20.92	20.63	20.80	2730873
2010-01-27	20.73	20.99	20.57	20.94	3885753
2010-01-28	21.10	21.10	20.72	20.86	2859024
2010-01-29	20.87	20.96	20.68	20.78	3960187
2010-02-01	20.83	20.91	20.63	20.85	2335103
2010-02-02	20.80	21.17	20.67	21.17	2501742
2010-02-03	21.07	21.16	20.88	20.92	2209293
2010-02-04	20.84	20.86	20.23	20.23	4037117
2010-02-05	20.19	20.23	19.86	20.13	4800889
2010-02-08	20.15	20.26	20.02	20.04	3274249
2010-02-09	20.12	20.41	20.09	20.20	3303522
2010-02-10	20.19	20.24	19.87	20.06	3504535
2010-02-11	20.08	20.32	19.82	20.29	3170675
2010-02-12	20.12	20.25	20.01	20.23	3009430
2010-02-16	20.31	20.62	20.31	20.60	1541609
2010-02-17	20.64	20.76	20.47	20.55	2249670
2010-02-18	20.56	20.85	20.53	20.84	2286782
2010-02-19	20.80	21.14	20.72	21.08	1937983
2010-02-22	21.16	21.20	21.00	21.04	2090686
2010-02-23	21.00	21.14	20.88	20.98	3150751
2010-02-24	21.03	21.13	20.73	21.03	2906962
2010-02-25	20.82	21.05	20.70	20.97	3108667
2010-02-26	20.97	21.09	20.81	20.81	2561642
2010-03-01	20.89	21.14	20.86	21.02	1524861
2010-03-02	21.11	21.27	21.07	21.22	1827634
2010-03-03	21.21	21.38	21.15	21.23	1558135
2010-03-04	21.23	21.24	20.99	21.06	2696050
2010-03-05	21.08	21.20	21.04	21.19	1982629
2010-03-08	21.15	21.22	21.08	21.15	1408429
2010-03-09	21.12	21.25	21.02	21.13	2193337
2010-03-10	21.11	21.20	20.92	21.11	2285754
2010-03-11	21.09	21.12	20.94	21.09	2853739
2010-03-12	21.19	21.26	20.91	21.03	2118939
2010-03-15	20.99	21.15	20.97	21.15	1147583
2010-03-16	21.19	21.31	21.07	21.31	1443696
2010-03-17	21.33	21.53	21.27	21.44	1759806
2010-03-18	21.39	21.50	21.27	21.44	2177792
2010-03-19	21.46	21.69	21.42	21.58	3545627
2010-03-22	21.50	21.58	21.43	21.50	1789278
2010-03-23	21.21	21.31	21.17	21.30	1649452
2010-03-24	21.25	21.26	21.07	21.08	1646374
2010-03-25	21.21	21.23	21.03	21.06	2143565
2010-03-26	21.12	21.26	20.99	21.04	1900066
2010-03-29	21.11	21.28	21.05	21.24	1928961
2010-03-30	21.23	21.39	21.19	21.22	1490596
2010-03-31	21.19	21.39	21.08	21.20	2404962
2010-04-01	21.28	21.50	21.25	21.40	1660672
2010-04-05	21.49	21.66	21.41	21.63	2138514
2010-04-06	21.54	21.84	21.54	21.84	1761642
2010-04-07	21.77	21.81	21.52	21.63	1704016
2010-04-08	21.62	21.62	21.39	21.49	1792412
2010-04-09	21.50	21.63	21.29	21.63	1640341
2010-04-12	21.67	21.79	21.61	21.74	1818551
2010-04-13	21.73	21.80	21.42	21.50	2601341
2010-04-14	21.43	21.54	21.36	21.52	1734801
2010-04-15	21.50	21.52	21.12	21.23	4963355
2010-04-16	21.23	21.66	21.22	21.48	5069939
2010-04-19	21.45	21.56	21.33	21.47	1840165
2010-04-20	21.58	21.62	21.50	21.60	2010181
2010-04-21	21.65	21.73	21.58	21.61	2201754
2010-04-22	21.52	21.82	21.41	21.78	2630351
2010-04-23	21.81	21.94	21.64	21.94	1640269
2010-04-26	21.88	22.05	21.83	21.83	2074011
2010-04-27	21.68	21.93	21.46	21.46	2477355
2010-04-28	21.56	21.65	21.39	21.49	3563867
2010-04-29	21.54	21.64	21.37	21.61	3594207
2010-04-30	21.72	21.98	21.61	21.75	2137646
2010-05-03	21.87	22.14	21.82	22.10	1991695
2010-05-04	21.83	22.00	21.68	21.74	2402148
2010-05-05	21.66	22.08	21.65	21.74	2635494
2010-05-06	21.65	21.75	20.07	21.11	5072792
2010-05-07	21.01	21.23	20.67	20.87	4368174
2010-05-10	21.30	21.49	21.09	21.48	3869431
2010-05-11	21.19	21.79	21.19	21.57	3040229
2010-05-12	21.54	21.64	21.41	21.56	2988201
2010-05-13	21.57	21.70	21.38	21.43	1875252
2010-05-14	21.35	21.46	21.13	21.27	2911643
2010-05-17	21.29	21.55	21.02	21.46	3057405
2010-05-18	21.53	21.68	21.25	21.30	3213208
2010-05-19	21.17	21.39	21.10	21.27	5634779
2010-05-20	20.89	21.16	20.60	20.61	6055477
2010-05-21	20.44	20.75	20.26	20.67	5656855
2010-05-24	20.62	20.75	20.43	20.48	2389507
2010-05-25	20.11	20.32	19.81	20.30	3700984
2010-05-26	20.45	20.51	20.19	20.27	2783102
2010-05-27	20.54	20.57	20.35	20.53	2333438
2010-05-28	20.47	20.68	20.43	20.49	3474784
2010-06-01	20.31	20.52	20.14	20.14	1926410
2010-06-02	20.17	20.56	20.13	20.54	2292271
2010-06-03	20.52	20.76	20.52	20.71	2068016
2010-06-04	20.39	20.54	20.06	20.18	3340862
2010-06-07	20.23	20.43	20.11	20.12	2928126
2010-06-08	20.12	20.38	20.03	20.38	3532045
2010-06-09	20.47	20.47	20.10	20.15	2672435
2010-06-10	20.43	20.56	20.31	20.55	4441033
2010-06-11	20.37	20.56	20.28	20.56	1550071
2010-06-14	20.70	20.85	20.58	20.58	1993031
2010-06-15	20.76	21.06	20.74	21.06	1796978
2010-06-16	20.95	21.27	20.87	21.17	1558744
2010-06-17	21.30	21.47	21.15	21.46	2180042
2010-06-18	21.46	21.68	21.38	21.57	3386491
2010-06-21	21.74	21.75	21.41	21.49	2101460
2010-06-22	21.16	21.28	20.81	20.86	2334139
2010-06-23	20.84	20.90	20.59	20.67	2465989
2010-06-24	20.60	20.99	20.59	20.74	2492508
2010-06-25	20.83	20.85	20.55	20.76	2677828
2010-06-28	20.70	21.03	20.64	20.93	1275425
2010-06-29	20.71	20.81	20.53	20.65	2597521
2010-06-30	20.55	20.90	20.52	20.61	3258154
2010-07-01	20.73	20.73	20.47	20.62	3953132
2010-07-02	20.61	20.84	20.55	20.71	2153870
2010-07-06	20.86	21.08	20.75	20.96	2571619
2010-07-07	20.95	21.37	20.83	21.37	3285519
2010-07-08	21.39	21.63	21.35	21.60	1755252
2010-07-09	21.62	21.70	21.49	21.67	1291567
2010-07-12	21.60	21.82	21.53	21.79	1131699
2010-07-13	21.96	21.96	21.71	21.90	2098751
2010-07-14	21.80	21.82	21.56	21.71	2511629
2010-07-15	21.63	21.92	21.60	21.87	2180374
2010-07-16	21.79	21.84	21.41	21.45	2282832
2010-07-19	21.49	21.90	21.49	21.82	2151907
2010-07-20	21.56	21.98	21.50	21.98	1602702
2010-07-21	22.00	22.00	21.55	21.69	1631318
2010-07-22	21.83	22.12	21.83	22.02	1929624
2010-07-23	22.02	22.30	21.87	22.25	2861561
2010-07-26	22.18	22.50	22.18	22.46	2017568
2010-07-27	22.50	22.89	22.44	22.75	2863712
2010-07-28	22.65	22.79	22.59	22.65	1884422
2010-07-29	22.83	23.02	22.16	22.26	2778704
2010-07-30	22.07	22.14	21.93	21.99	2676693
2010-08-02	22.22	22.42	22.15	22.34	2914999
2010-08-03	22.01	22.30	21.90	22.10	7211331
2010-08-04	21.71	21.93	21.41	21.86	22827204
2010-08-05	21.78	22.06	21.70	22.06	5874955
2010-08-06	21.99	22.12	21.76	22.12	2974359
2010-08-09	22.30	22.40	22.20	22.27	2201143
2010-08-10	22.08	22.50	21.96	22.41	2659519
2010-08-11	22.17	22.19	21.91	22.15	3692949
2010-08-12	21.94	22.36	21.88	22.28	3948323
2010-08-13	22.25	22.64	22.24	22.42	4973527
2010-08-16	22.31	22.41	22.08	22.19	2977838
2010-08-17	22.32	22.52	22.16	22.35	2604449
2010-08-18	22.30	22.37	21.97	22.16	3209352
2010-08-19	22.09	22.09	21.66	21.75	4077412
2010-08-20	21.57	21.94	21.52	21.87	3824403
2010-08-23	21.92	22.21	21.91	21.96	2394837
2010-08-24	21.80	22.22	21.75	22.10	3719668
2010-08-25	21.96	22.22	21.87	22.19	5624089
2010-08-26	22.23	22.35	22.13	22.18	2642659
2010-08-27	22.28	22.57	22.08	22.57	2614502
2010-08-30	22.55	22.60	22.23	22.23	2086978
2010-08-31	22.14	22.36	22.00	22.31	2977159
2010-09-01	22.55	22.81	22.37	22.80	2613452
2010-09-02	22.77	22.78	22.46	22.69	2775392
2010-09-03	22.84	22.91	22.54	22.80	2170671
2010-09-07	22.72	23.00	22.72	22.81	1988689
2010-09-08	22.89	22.97	22.57	22.60	2407870
2010-09-09	22.81	22.92	22.71	22.85	1999104
2010-09-10	22.82	22.82	22.55	22.74	2159066
2010-09-13	22.93	22.93	22.76	22.89	2016855
2010-09-14	22.91	23.07	22.79	23.05	3015527
2010-09-15	23.01	23.07	22.88	22.97	1997965
2010-09-16	22.92	22.98	22.75	22.84	2927485
2010-09-17	22.93	22.93	22.70	22.82	3370903
2010-09-20	22.88	23.17	22.82	23.14	2424121
2010-09-21	22.92	23.05	22.74	22.84	3873849
2010-09-22	22.85	23.11	22.82	22.83	3157997
2010-09-23	22.78	22.78	22.49	22.54	3402381
2010-09-24	22.75	22.97	22.70	22.93	2384110
2010-09-27	22.96	23.05	22.89	22.91	1771552
2010-09-28	22.96	23.13	22.73	23.02	4117060
2010-09-29	22.92	23.14	22.89	23.09	3080991
2010-09-30	23.16	23.28	22.97	22.97	3503950
2010-10-01	23.12	23.27	23.02	23.23	3114491
2010-10-04	23.20	23.34	23.03	23.18	1783311
2010-10-05	23.35	23.57	23.24	23.56	2629024
2010-10-06	23.51	23.59	23.35	23.46	2176167
2010-10-07	23.50	23.64	23.33	23.43	1601901
2010-10-08	23.49	23.51	23.34	23.47	1742183
2010-10-11	23.44	23.55	23.36	23.41	1000897
2010-10-12	23.40	23.45	23.17	23.23	2279947
2010-10-13	23.32	23.42	23.24	23.32	1639123
2010-10-14	23.35	23.50	23.27	23.32	1679653
2010-10-15	23.53	23.63	23.42	23.56	5669436
2010-10-18	23.60	23.76	23.56	23.76	1669333
2010-10-19	23.56	23.84	23.52	23.69	2393540
2010-10-20	23.79	23.99	23.77	23.90	2338631
2010-10-21	24.00	24.00	23.64	23.76	1848414
2010-10-22	23.77	23.89	23.71	23.89	2401042
2010-10-25	23.95	24.00	23.81	23.90	1533203
2010-10-26	23.83	24.08	23.80	24.03	3529421
2010-10-27	23.88	23.93	23.61	23.86	3620447
2010-10-28	24.02	24.07	23.71	23.80	3967553
2010-10-29	23.80	23.96	23.66	23.86	1820085
2010-11-01	23.97	24.06	23.53	23.67	2169522
2010-11-02	23.85	24.00	23.84	23.91	1958625
2010-11-03	23.93	24.02	23.69	23.88	1860655
2010-11-04	24.02	24.13	23.95	24.12	1494875
2010-11-05	23.99	24.33	23.99	24.33	2440995
2010-11-08	24.22	24.25	24.09	24.25	2643008
2010-11-09	24.36	24.36	24.00	24.12	2778109
2010-11-10	24.08	24.11	23.83	24.08	2942130
2010-11-11	23.98	24.17	23.96	24.12	2917107
2010-11-12	23.97	23.99	23.77	23.89	1651779
2010-11-15	24.03	24.04	23.75	23.77	3370861
2010-11-16	23.70	23.77	23.35	23.52	2986326
2010-11-17	23.56	23.57	23.36	23.40	1945470
2010-11-18	23.64	23.64	23.44	23.60	2112007
2010-11-19	23.62	23.65	23.35	23.56	1528476
2010-11-22	23.48	23.68	23.41	23.63	1325303
2010-11-23	23.47	23.51	23.30	23.35	2436374
2010-11-24	23.59	23.59	23.41	23.50	1588164
2010-11-26	23.40	23.67	23.35	23.45	1630493
2010-11-29	23.33	23.47	23.17	23.44	1553767
2010-11-30	23.27	23.53	23.25	23.50	2622605
2010-12-01	23.74	23.85	23.58	23.81	3337921
2010-12-02	23.84	23.86	23.58	23.81	1532942
2010-12-03	23.76	23.89	23.53	23.87	2336949
2010-12-06	23.77	23.78	23.60	23.62	4691041
2010-12-07	23.75	23.79	23.38	23.42	2592078
2010-12-08	23.45	23.52	23.26	23.36	2794006
2010-12-09	23.50	23.50	23.20	23.41	3125963
2010-12-10	23.45	23.53	23.37	23.42	1961648
2010-12-13	23.50	23.64	23.43	23.53	1749205
2010-12-14	23.58	23.80	23.53	23.69	1957553
2010-12-15	23.69	23.78	23.46	23.50	2017375
2010-12-16	23.56	23.70	23.40	23.69	2425436
2010-12-17	23.72	23.78	23.53	23.73	2880328
2010-12-20	23.84	23.88	23.66	23.76	1979972
2010-12-21	23.70	23.70	23.47	23.55	2345989
2010-12-22	23.51	23.63	23.42	23.48	2540445
2010-12-23	23.48	23.57	23.43	23.47	1349076
2010-12-27	23.45	23.67	23.36	23.46	1623157
2010-12-28	23.51	23.57	23.41	23.52	1258337
2010-12-29	23.53	23.60	23.49	23.50	901647
2010-12-30	23.49	23.59	23.47	23.55	1375294
2010-12-31	23.50	23.68	23.49	23.55	1445653
2011-01-03	23.67	23.68	23.50	23.56	2199736
2011-01-04	23.61	23.72	23.37	23.66	1874814
2011-01-05	23.59	23.66	23.44	23.52	1716928
2011-01-06	23.35	23.50	23.26	23.50	2784392
2011-01-07	23.52	23.73	23.37	23.71	2731816
2011-01-10	23.60	23.61	23.34	23.56	1919956
2011-01-11	23.62	23.62	23.44	23.48	2256394
2011-01-12	23.56	23.66	23.47	23.54	1710551
2011-01-13	23.47	23.58	23.42	23.45	2166404
2011-01-14	23.43	23.57	23.41	23.47	2541386
2011-01-18	23.55	23.78	23.52	23.78	2038484
2011-01-19	23.73	23.92	23.65	23.71	1943780
2011-01-20	23.77	24.06	23.75	23.96	2539475
2011-01-21	23.99	23.99	23.79	23.91	4589058
2011-01-24	23.92	24.14	23.91	24.07	1565740
2011-01-25	24.00	24.09	23.86	24.07	1992396
2011-01-26	24.07	24.07	23.88	23.95	1858507
2011-01-27	23.79	24.04	23.79	24.02	1883710
2011-01-28	24.02	24.14	23.54	23.55	1900446
2011-01-31	23.64	23.70	23.48	23.57	1830477
2011-02-01	23.68	23.89	23.58	23.88	1468722
2011-02-02	23.75	23.86	23.66	23.73	1583926
2011-02-03	23.66	23.69	23.48	23.67	1912439
2011-02-04	23.69	23.70	23.40	23.65	2089462
2011-02-07	23.71	23.85	23.67	23.85	1141757
2011-02-08	23.71	23.90	23.71	23.78	1309192
2011-02-09	23.74	23.81	23.65	23.81	1608452
2011-02-10	23.76	23.83	23.67	23.80	1537320
2011-02-11	23.74	23.96	23.70	23.93	2309886
2011-02-14	23.96	23.96	23.53	23.71	1881430
2011-02-15	23.61	23.78	23.56	23.76	1769936
2011-02-16	23.80	23.92	23.70	23.81	1325352
2011-02-17	23.78	23.92	23.69	23.78	1686022
2011-02-18	23.81	23.82	23.69	23.81	1476539
2011-02-22	23.62	23.68	23.53	23.62	1611357
2011-02-23	23.63	23.73	23.51	23.61	1732400
2011-02-24	23.67	23.67	23.48	23.52	1843982
2011-02-25	23.57	23.82	23.50	23.82	1205253
2011-02-28	23.84	24.00	23.69	23.94	2142280
2011-03-01	24.09	24.09	23.40	23.46	5565965
2011-03-02	23.45	23.67	23.43	23.64	2293323
2011-03-03	23.80	24.00	23.72	23.93	2657368
2011-03-04	23.93	24.00	23.66	23.89	3006320
2011-03-07	23.94	24.12	23.90	24.00	3027391
2011-03-08	24.09	24.50	24.04	24.48	2800340
2011-03-09	24.42	24.67	24.32	24.62	2390264
2011-03-10	24.39	24.51	24.19	24.19	2586468
2011-03-11	24.25	24.39	24.14	24.31	1907453
2011-03-14	24.15	24.18	23.83	23.99	2563531
2011-03-15	23.69	23.77	23.44	23.63	5130674
2011-03-16	23.56	23.62	23.17	23.37	4219435
2011-03-17	23.64	23.64	23.20	23.53	3008165
2011-03-18	23.76	23.84	23.39	23.45	6092430
2011-03-21	23.65	23.76	23.54	23.69	4061798
2011-03-22	23.53	23.62	23.31	23.45	2857531
2011-03-23	23.40	23.48	23.29	23.40	1967583
2011-03-24	23.52	23.56	23.38	23.47	2102658
2011-03-25	23.50	23.61	23.46	23.50	1673415
2011-03-28	23.55	23.77	23.41	23.41	2082980
2011-03-29	23.46	23.63	23.37	23.63	1766386
2011-03-30	23.70	24.11	23.67	23.93	3156564
2011-03-31	23.90	24.05	23.84	23.89	2984964
2011-04-01	24.00	24.27	24.00	24.08	2483085
2011-04-04	24.11	24.23	24.08	24.17	1668575
2011-04-05	24.10	24.23	24.03	24.06	1127247
2011-04-06	24.11	24.32	24.09	24.20	1334248
2011-04-07	24.17	24.20	23.95	24.01	1388125
2011-04-08	24.14	24.14	23.80	23.89	1471711
2011-04-11	23.88	24.00	23.43	23.51	3178780
2011-04-12	23.44	23.61	23.38	23.47	2472371
2011-04-13	23.54	23.78	23.54	23.58	2272187
2011-04-14	23.48	23.80	23.42	23.74	2451343
2011-04-15	23.79	24.19	23.79	24.12	2623177
2011-04-18	23.92	24.03	23.75	23.96	2436536
2011-04-19	23.95	24.00	23.79	23.85	1968700
2011-04-20	24.07	24.19	23.98	24.04	2025922
2011-04-21	24.06	24.08	23.93	24.05	1443842
2011-04-25	24.03	24.11	23.88	24.06	1359841
2011-04-26	24.17	24.22	24.11	24.14	1751029
2011-04-27	24.16	24.34	24.11	24.24	1741884
2011-04-28	24.23	24.34	24.05	24.31	2121339
2011-04-29	24.28	24.37	24.15	24.33	1889780
2011-05-02	24.40	24.46	24.32	24.40	1544332
2011-05-03	24.40	24.59	24.25	24.44	4202695
2011-05-04	24.43	24.50	24.21	24.47	2575512
2011-05-05	24.39	24.42	24.10	24.25	2229470
2011-05-06	24.45	24.55	24.22	24.29	2003486
2011-05-09	24.33	24.33	24.22	24.30	1736080
2011-05-10	24.35	24.67	24.33	24.62	1650535
2011-05-11	24.59	24.66	24.30	24.47	2516035
2011-05-12	24.46	24.84	24.37	24.83	2770058
2011-05-13	24.85	24.98	24.70	24.95	3098893
2011-05-16	24.84	25.09	24.83	25.01	3448768
2011-05-17	25.00	25.27	24.94	25.23	3740547
2011-05-18	25.28	25.30	25.00	25.18	2247105
2011-05-19	25.34	25.34	25.13	25.24	1765264
2011-05-20	25.26	25.39	25.09	25.26	2128767
2011-05-23	25.08	25.17	24.87	24.91	1811765
2011-05-24	24.98	24.98	24.76	24.83	1977301
2011-05-25	24.76	24.83	24.54	24.69	1819181
2011-05-26	24.62	24.73	24.46	24.69	1983883
2011-05-27	24.80	24.83	24.56	24.58	1766789
2011-05-31	24.80	24.81	24.63	24.74	3302843
2011-06-01	24.74	24.78	24.50	24.54	1981002
2011-06-02	24.57	24.58	24.29	24.46	1387635
2011-06-03	24.23	24.48	24.15	24.32	1906585
2011-06-06	24.26	24.36	24.13	24.20	1247411
2011-06-07	24.31	24.46	24.23	24.24	1481738
2011-06-08	24.24	24.32	24.07	24.20	1847962
2011-06-09	24.25	24.26	24.04	24.17	3256594
2011-06-10	24.13	24.18	23.97	24.03	2060923
2011-06-13	24.06	24.26	23.96	24.18	1603722
2011-06-14	24.17	24.39	24.15	24.24	1689453
2011-06-15	24.11	24.36	24.01	24.11	2422915
2011-06-16	24.16	24.43	24.11	24.32	2331833
2011-06-17	24.47	24.60	24.40	24.56	2645999
2011-06-20	24.46	24.64	24.38	24.60	3351023
2011-06-21	24.46	24.53	24.27	24.40	1842560
2011-06-22	24.24	24.36	24.14	24.17	1659646
2011-06-23	23.96	23.99	23.74	23.91	2232169
2011-06-24	23.97	24.18	23.97	24.02	2162798
2011-06-27	24.12	24.29	24.10	24.21	1412535
2011-06-28	24.32	24.46	24.19	24.38	1720062
2011-06-29	24.46	24.46	24.35	24.38	2013667
2011-06-30	24.47	24.47	24.23	24.30	4340263
2011-07-01	24.32	24.71	24.32	24.66	2218268
2011-07-05	24.69	24.71	24.47	24.52	1410880
2011-07-06	24.53	24.69	24.43	24.61	1570647
2011-07-07	24.75	24.75	24.54	24.65	1486576
2011-07-08	24.45	24.56	24.41	24.49	1685233
2011-07-11	24.27	24.31	24.10	24.18	1782128
2011-07-12	24.11	24.52	24.11	24.31	2023811
2011-07-13	24.39	24.48	24.20	24.22	1435834
2011-07-14	24.22	24.32	24.00	24.03	1995881
2011-07-15	24.11	24.12	23.94	24.03	1951846
2011-07-18	23.97	23.99	23.67	23.76	1646308
2011-07-19	23.82	23.99	23.66	23.99	1672806
2011-07-20	24.12	24.28	23.95	24.24	2140634
2011-07-21	24.35	24.70	24.28	24.65	2397208
2011-07-22	24.61	24.66	24.48	24.54	1936885
2011-07-25	24.39	24.55	24.33	24.51	1853513
2011-07-26	24.52	24.57	24.32	24.49	2260599
2011-07-27	24.41	24.61	24.32	24.49	3601533
2011-07-28	24.52	24.53	24.24	24.25	2084070
2011-07-29	24.10	24.18	23.88	24.00	3102207
2011-08-01	24.17	24.22	23.87	24.04	3033513
2011-08-02	23.92	24.02	23.54	23.54	3257661
2011-08-03	23.52	23.57	23.24	23.45	3914663
2011-08-04	23.23	23.43	22.81	22.81	5878402
2011-08-05	23.06	23.35	22.59	23.23	6780082
2011-08-08	22.85	23.09	21.85	21.95	6929246
2011-08-09	22.20	22.34	21.20	22.30	9636870
2011-08-10	21.92	22.37	21.76	21.82	6198166
2011-08-11	21.86	23.10	21.86	22.85	4706718
2011-08-12	23.24	23.34	22.76	22.89	3944374
2011-08-15	23.06	23.63	23.00	23.54	2531599
2011-08-16	23.33	23.57	23.18	23.46	2459865
2011-08-17	23.59	23.89	23.54	23.65	2885080
2011-08-18	23.34	23.49	23.03	23.39	4127133
2011-08-19	23.21	23.53	23.13	23.31	3437725
2011-08-22	23.65	23.66	23.31	23.46	3785874
2011-08-23	23.46	24.07	23.33	24.06	4072881
2011-08-24	23.98	24.47	23.97	24.40	3530431
2011-08-25	24.45	24.48	23.80	24.10	3517555
2011-08-26	23.93	24.09	23.47	24.02	4309377
2011-08-29	24.26	24.40	24.14	24.37	2340077
2011-08-30	24.27	24.54	24.21	24.43	2396913
2011-08-31	24.58	24.72	24.46	24.67	3170745
2011-09-01	24.71	24.80	24.42	24.46	2382914
2011-09-02	24.28	24.33	24.12	24.21	2488362
2011-09-06	23.76	24.08	23.59	24.05	2479195
2011-09-07	24.27	24.35	24.09	24.33	2351605
2011-09-08	24.26	24.46	24.13	24.24	4142326
2011-09-09	23.99	24.06	23.58	23.77	5084405
2011-09-12	23.62	24.00	23.55	23.97	10852798
2011-09-13	24.05	24.55	23.81	24.47	6231145
2011-09-14	24.61	24.96	24.38	24.72	3808754
2011-09-15	24.92	25.02	24.75	25.02	2406525
2011-09-16	25.14	25.34	25.05	25.27	3417932
2011-09-19	24.94	25.29	24.87	25.19	2335636
2011-09-20	24.95	25.60	24.95	25.25	4598454
2011-09-21	25.16	25.34	24.86	24.86	4085317
2011-09-22	24.36	24.63	24.25	24.50	5377858
2011-09-23	24.48	24.72	24.40	24.69	4410532
2011-09-26	24.84	24.97	24.59	24.84	2778356
2011-09-27	25.24	25.25	24.73	24.83	3486330
2011-09-28	24.93	25.05	24.57	24.61	2988771
2011-09-29	24.89	25.07	24.64	24.91	2921971
2011-09-30	24.76	25.02	24.67	24.69	2613515
2011-10-03	24.64	24.94	24.24	24.30	3807989
2011-10-04	24.03	24.18	23.48	23.94	5177856
2011-10-05	24.09	24.15	23.59	24.14	3525255
2011-10-06	24.11	24.66	24.11	24.66	3733706
2011-10-07	24.78	24.86	24.52	24.61	4069386
2011-10-10	24.90	24.99	24.79	24.93	2676640
2011-10-11	24.88	24.90	24.53	24.63	2511838
2011-10-12	24.76	24.83	24.53	24.69	2308161
2011-10-13	24.62	24.84	24.50	24.69	2033926
2011-10-14	24.83	24.95	24.70	24.88	1658295
2011-10-17	24.85	24.96	24.75	24.78	2678286
2011-10-18	24.73	25.19	24.71	25.08	2738741
2011-10-19	25.09	25.61	25.09	25.17	2403893
2011-10-20	25.26	25.51	25.21	25.43	2611329
2011-10-21	25.63	25.77	25.50	25.70	2511536
2011-10-24	25.69	25.69	25.36	25.53	3088718
2011-10-25	25.52	25.58	25.27	25.29	2182738
2011-10-26	25.48	25.65	25.37	25.48	2817604
2011-10-27	25.86	26.33	25.56	26.20	2742759
2011-10-28	26.18	26.18	25.77	25.91	2209751
2011-10-31	25.76	26.13	25.76	25.85	2344458
2011-11-01	25.37	25.66	25.15	25.21	2679945
2011-11-02	25.56	25.99	25.50	25.83	3229849
2011-11-03	25.94	26.35	25.87	26.20	4210578
2011-11-04	25.97	26.12	25.66	26.06	1796134
2011-11-07	26.02	26.19	25.77	26.19	1932688
2011-11-08	26.20	26.36	25.97	26.34	1843875
2011-11-09	26.01	26.11	25.68	25.72	2262938
2011-11-10	25.96	26.13	25.78	25.99	2328977
2011-11-11	26.09	26.35	26.09	26.31	2031883
2011-11-14	26.15	26.24	25.88	25.94	1493075
2011-11-15	25.92	26.23	25.92	26.19	1686267
2011-11-16	26.05	26.18	25.81	25.83	1908208
2011-11-17	25.82	25.89	25.42	25.60	2384018
2011-11-18	26.01	26.06	25.70	25.92	2495305
2011-11-21	25.73	25.78	25.41	25.66	2145674
2011-11-22	25.67	25.71	25.22	25.26	2498929
2011-11-23	25.11	25.18	24.82	24.94	1827828
2011-11-25	25.01	25.24	24.93	25.20	1358799
2011-11-28	25.62	25.62	25.25	25.37	1958629
2011-11-29	25.51	25.80	25.46	25.71	1730908
2011-11-30	26.27	26.30	26.09	26.29	3228743
2011-12-01	26.34	26.40	26.12	26.19	2747256
2011-12-02	26.28	26.28	25.83	25.84	2379736
2011-12-05	26.12	26.21	25.85	25.99	2547319
2011-12-06	26.07	26.25	25.98	26.09	1929122
2011-12-07	26.06	26.19	25.91	26.06	1543822
2011-12-08	26.00	26.05	25.59	25.65	2387851
2011-12-09	25.80	26.02	25.69	25.98	2338885
2011-12-12	25.88	26.02	25.68	25.91	2936126
2011-12-13	26.03	26.23	25.83	25.96	2041137
2011-12-14	25.92	26.05	25.83	25.87	3008338
2011-12-15	26.10	26.46	26.05	26.42	2932928
2011-12-16	26.60	26.67	26.36	26.41	4734967
2011-12-19	26.49	26.63	26.23	26.32	2118995
2011-12-20	26.57	27.13	26.52	27.11	4376548
2011-12-21	27.18	27.44	27.10	27.44	4056406
2011-12-22	27.26	27.27	26.96	27.00	2826925
2011-12-23	27.14	27.33	27.10	27.20	1816704
2011-12-27	27.24	27.70	27.22	27.62	2116107
2011-12-28	27.52	27.62	27.36	27.46	1956577
2011-12-29	27.53	27.75	27.50	27.71	1590172
2011-12-30	27.76	27.78	27.61	27.64	1904877
2012-01-03	27.89	27.93	27.22	27.34	3734096
2012-01-04	27.32	27.48	27.16	27.16	1918995
2012-01-05	27.13	27.35	26.97	27.28	2125090
2012-01-06	27.28	27.28	27.10	27.20	1454491
2012-01-09	27.20	27.26	27.04	27.22	1396881
2012-01-10	27.49	27.59	27.35	27.44	2602419
2012-01-11	27.34	27.48	27.08	27.09	2690513
2012-01-12	27.18	27.18	26.65	26.69	3898893
2012-01-13	26.16	26.76	26.16	26.75	3162315
2012-01-17	26.89	27.08	26.57	26.70	3647500
2012-01-18	26.74	26.85	26.60	26.82	2196976
2012-01-19	26.80	26.80	26.55	26.59	2522751
2012-01-20	26.67	26.71	26.53	26.60	4325695
2012-01-23	26.60	26.77	26.53	26.60	2988258
2012-01-24	26.50	26.52	26.40	26.52	1625472
2012-01-25	26.39	27.12	26.29	27.08	4110678
2012-01-26	27.29	27.60	27.22	27.41	4788940
2012-01-27	27.35	27.35	26.97	26.98	2856099
2012-01-30	26.85	26.92	26.45	26.55	4174740
2012-01-31	26.68	26.81	26.46	26.60	3798173
2012-02-01	26.72	26.81	26.55	26.60	3840039
2012-02-02	26.55	26.78	26.17	26.35	6171086
2012-02-03	26.53	26.63	26.33	26.52	2500566
2012-02-06	26.46	26.53	26.33	26.41	1817067
2012-02-07	26.32	26.64	26.13	26.56	2004012
2012-02-08	26.62	26.64	26.42	26.58	2564362
2012-02-09	26.58	26.64	26.38	26.57	1712034
2012-02-10	26.43	26.53	26.31	26.50	1649611
2012-02-13	26.56	26.64	26.44	26.44	1713251
2012-02-14	26.42	26.47	26.13	26.40	1848291
2012-02-15	26.39	26.43	26.14	26.22	2057082
2012-02-16	26.28	26.60	26.25	26.35	2018485
2012-02-17	26.48	26.50	26.28	26.36	2408496
2012-02-21	26.43	26.53	26.33	26.43	1785200
2012-02-22	26.46	26.63	26.37	26.48	2093841
2012-02-23	26.47	26.62	26.31	26.48	1477206
2012-02-24	26.48	26.61	26.36	26.48	1801222
2012-02-27	26.38	26.61	26.38	26.53	4392262
2012-02-28	26.57	26.65	26.25	26.41	2049739
2012-02-29	26.48	26.58	26.28	26.49	2525808
2012-03-01	26.48	26.58	26.27	26.39	1566402
2012-03-02	26.36	26.44	26.18	26.32	1761999
2012-03-05	26.23	26.51	26.09	26.44	1934247
2012-03-06	26.30	26.36	26.10	26.25	2137002
2012-03-07	26.24	26.36	26.09	26.35	1578663
2012-03-08	26.43	26.56	26.37	26.51	6043436
2012-03-09	26.55	26.74	26.42	26.69	7218503
2012-03-12	26.75	27.18	26.68	27.04	8132976
2012-03-13	27.04	27.19	26.95	27.13	1916847
2012-03-14	27.16	27.25	26.62	26.62	2773822
2012-03-15	26.54	26.71	26.36	26.39	4243829
2012-03-16	26.31	26.53	26.11	26.40	5717336
2012-03-19	26.31	26.49	26.21	26.23	3291147
2012-03-20	25.98	26.31	25.92	26.31	2559255
2012-03-21	26.25	26.45	26.20	26.27	1733011
2012-03-22	26.16	26.28	26.01	26.26	1685644
2012-03-23	26.22	26.26	26.14	26.18	1479340
2012-03-26	26.36	26.48	26.16	26.37	2121429
2012-03-27	26.39	26.53	26.35	26.47	1603693
2012-03-28	26.38	26.57	26.14	26.29	1834169
2012-03-29	26.19	26.39	25.98	26.38	2179900
2012-03-30	26.44	26.54	26.34	26.47	2318510
2012-04-02	26.36	26.72	26.26	26.58	2183486
2012-04-03	26.64	26.76	26.51	26.76	3829944
2012-04-04	26.57	26.72	26.47	26.63	2057798
2012-04-05	26.52	26.56	26.22	26.48	2333094
2012-04-09	26.15	26.45	26.15	26.39	2596635
2012-04-10	26.29	26.29	26.01	26.06	2920373
2012-04-11	26.22	26.28	25.95	26.00	4057630
2012-04-12	25.99	26.18	25.89	26.15	2024365
2012-04-13	26.10	26.31	26.02	26.02	4265202
2012-04-16	26.10	26.45	26.06	26.39	2086158
2012-04-17	26.50	26.57	26.26	26.51	1945882
2012-04-18	26.44	26.61	26.36	26.37	1849293
2012-04-19	26.30	26.48	26.19	26.31	2490641
2012-04-20	26.46	26.76	26.38	26.76	3083176
2012-04-23	26.62	26.68	26.47	26.50	2473078
2012-04-24	26.50	26.74	26.50	26.71	1953803
2012-04-25	26.81	26.95	26.63	26.93	2387676
2012-04-26	26.91	27.02	26.71	26.95	2059945
2012-04-27	27.03	27.12	26.87	27.07	2352207
2012-04-30	26.96	27.13	26.81	27.06	2387072
2012-05-01	27.08	27.24	26.95	27.06	2252013
2012-05-02	27.04	27.04	26.75	26.91	2462717
2012-05-03	26.94	27.19	26.88	26.91	2302226
2012-05-04	26.85	27.15	26.85	26.98	2203030
2012-05-07	26.90	27.02	26.85	26.93	1535917
2012-05-08	26.77	27.34	26.77	27.29	4902554
2012-05-09	27.19	27.32	27.07	27.18	2706531
2012-05-10	27.29	27.62	27.22	27.50	2375533
2012-05-11	27.42	27.71	27.35	27.50	1500204
2012-05-14	27.44	27.74	27.33	27.49	2244817
2012-05-15	27.12	27.41	27.04	27.17	2126064
2012-05-16	27.23	27.54	27.08	27.45	3251482
2012-05-17	27.47	27.50	27.21	27.25	2597691
2012-05-18	27.33	27.54	27.21	27.26	2574991
2012-05-21	27.24	27.36	27.02	27.32	1979322
2012-05-22	27.42	27.83	27.32	27.80	3803768
2012-05-23	27.69	27.89	27.55	27.70	3133166
2012-05-24	27.73	27.99	27.60	27.78	1824377
2012-05-25	27.73	27.94	27.70	27.80	1569256
2012-05-29	27.84	27.89	27.69	27.87	2318645
2012-05-30	27.67	27.94	27.51	27.60	2545153
2012-05-31	27.65	28.12	27.63	28.02	3629674
2012-06-01	27.76	28.09	27.69	27.96	4945907
2012-06-04	27.98	28.13	27.90	28.12	3364846
2012-06-05	28.04	28.40	27.94	28.28	3348503
2012-06-06	28.40	28.56	28.18	28.54	2088485
2012-06-07	28.71	28.75	28.36	28.41	9658727
2012-06-08	28.31	28.47	28.16	28.43	9511665
2012-06-11	28.56	28.80	28.41	28.57	9478567
2012-06-12	28.65	28.65	28.27	28.43	3333433
2012-06-13	28.37	28.59	28.25	28.46	2429557
2012-06-14	28.55	28.78	28.48	28.75	2029170
2012-06-15	28.82	28.95	28.74	28.87	3035734
2012-06-18	28.76	29.12	28.76	29.02	4065864
2012-06-19	28.86	28.92	28.57	28.65	3276706
2012-06-20	28.63	28.68	28.10	28.15	3112927
2012-06-21	28.23	28.41	27.83	27.85	4052901
2012-06-22	27.94	27.99	27.76	27.87	3049181
2012-06-25	27.79	27.90	27.62	27.85	3136399
2012-06-26	27.88	27.96	27.67	27.78	2769496
2012-06-27	27.79	28.09	27.79	28.03	2162515
2012-06-28	27.86	28.07	27.75	28.06	2756332
2012-06-29	28.33	28.59	28.24	28.41	4709967
2012-07-02	28.36	28.85	28.36	28.73	3259075
2012-07-03	28.73	28.90	28.61	28.72	1647037
2012-07-05	28.66	28.76	28.56	28.64	1727473
2012-07-06	28.42	28.68	28.34	28.59	1868151
2012-07-09	28.50	28.75	28.47	28.65	3429080
2012-07-10	28.75	28.80	28.57	28.64	1935062
2012-07-11	28.66	28.82	28.56	28.80	2156191
2012-07-12	28.65	28.86	28.58	28.76	2594887
2012-07-13	28.76	28.98	28.73	28.89	2719000
2012-07-16	28.87	28.98	28.79	28.88	2033937
2012-07-17	28.94	29.08	28.78	29.04	2511460
2012-07-18	28.99	29.18	28.87	29.16	3420380
2012-07-19	29.05	29.09	28.73	29.03	3606029
2012-07-20	29.11	29.33	28.94	29.20	2319343
2012-07-23	29.17	29.28	28.86	28.92	2145690
2012-07-24	28.92	28.94	28.52	28.72	1908594
2012-07-25	28.75	28.89	28.59	28.68	1724359
2012-07-26	28.94	29.18	28.87	29.13	1311644
2012-07-27	29.23	29.52	29.23	29.45	2477199
2012-07-30	29.44	29.62	29.24	29.58	2075876
2012-07-31	29.59	29.70	29.30	29.30	1659903
2012-08-01	29.30	29.92	29.16	29.24	2441004
2012-08-02	29.01	29.61	28.68	28.95	2103376
2012-08-03	29.25	29.39	29.07	29.32	1841507
2012-08-06	29.48	29.62	29.28	29.28	1401411
2012-08-07	29.35	29.43	28.91	28.95	1991682
2012-08-08	28.85	28.92	28.73	28.87	1784971
2012-08-09	28.86	28.98	28.69	28.73	1275811
2012-08-10	28.66	28.91	28.66	28.86	1318439
2012-08-13	28.81	28.96	28.70	28.75	1393602
2012-08-14	28.77	28.96	28.72	28.77	1493137
2012-08-15	28.77	28.80	28.62	28.62	1213183
2012-08-16	28.60	28.78	28.48	28.57	1421841
2012-08-17	28.65	28.67	28.48	28.49	1613656
2012-08-20	28.50	28.57	28.35	28.48	1231383
2012-08-21	28.46	28.55	28.25	28.27	1433306
2012-08-22	28.21	28.34	28.14	28.18	1394933
2012-08-23	28.18	28.25	27.64	27.65	3389361
2012-08-24	27.65	27.96	27.63	27.93	2351395
2012-08-27	28.00	28.10	27.92	27.97	1569017
2012-08-28	27.92	28.03	27.79	27.95	1265017
2012-08-29	27.97	28.02	27.84	27.95	1364481
2012-08-30	27.84	27.92	27.71	27.84	1205516
2012-08-31	27.96	27.96	27.74	27.89	1952785
2012-09-04	27.86	28.14	27.75	28.08	1738388
2012-09-05	28.08	28.14	27.98	28.03	2644166
2012-09-06	28.11	28.35	28.07	28.34	1898061
2012-09-07	28.35	28.39	28.03	28.10	2050240
2012-09-10	28.36	28.36	28.05	28.11	1481808
2012-09-11	28.10	28.15	27.99	28.01	1798533
2012-09-12	28.05	28.05	27.84	27.93	1503583
2012-09-13	27.91	28.36	27.89	28.33	5924876
2012-09-14	28.31	28.34	28.06	28.14	6703187
2012-09-17	28.14	28.25	27.84	27.85	2128466
2012-09-18	27.68	27.68	27.37	27.45	2409628
2012-09-19	27.43	27.57	27.35	27.42	2396561
2012-09-20	27.40	27.57	27.36	27.43	2701338
2012-09-21	27.44	27.46	27.25	27.32	3354447
2012-09-24	27.32	27.68	27.31	27.59	2053471
2012-09-25	27.65	27.83	27.61	27.65	1631315
2012-09-26	27.70	28.00	27.67	27.75	1906564
2012-09-27	27.78	27.80	27.45	27.45	1949205
2012-09-28	27.40	27.73	27.31	27.71	2596132
2012-10-01	27.57	27.77	27.40	27.47	1617506
2012-10-02	27.59	27.68	27.50	27.65	1718940
2012-10-03	27.67	27.85	27.63	27.83	1775849
2012-10-04	27.95	28.09	27.86	27.97	1227694
2012-10-05	28.04	28.09	27.85	27.94	1217870
2012-10-08	27.94	28.03	27.80	27.95	917078
2012-10-09	27.90	28.05	27.77	27.84	1325464
2012-10-10	27.82	27.87	27.62	27.71	1427347
2012-10-11	27.78	27.90	27.72	27.72	1166870
2012-10-12	27.79	27.89	27.52	27.62	1153693
2012-10-15	27.62	27.76	27.44	27.74	1015895
2012-10-16	27.83	27.94	27.74	27.83	1471530
2012-10-17	27.92	28.25	27.81	28.21	1890388
2012-10-18	28.22	28.32	28.14	28.27	1080799
2012-10-19	28.26	28.30	27.97	28.04	1438622
2012-10-22	28.09	28.10	27.85	28.00	1699271
2012-10-23	27.76	27.99	27.72	27.89	1961285
2012-10-24	27.93	28.08	27.59	27.65	1348415
2012-10-25	27.85	28.07	27.68	28.03	1483731
2012-10-26	28.10	28.17	27.89	27.99	2257921
2012-10-31	28.10	28.33	28.03	28.25	2317780
2012-11-01	28.34	28.34	28.07	28.13	2074407
2012-11-02	28.30	28.30	27.89	27.90	1351306
2012-11-05	27.82	27.91	27.50	27.50	2198208
2012-11-06	27.52	27.77	27.46	27.49	1901941
2012-11-07	27.38	27.41	26.77	26.96	2693999
2012-11-08	26.98	27.28	26.77	26.78	1762687
2012-11-09	26.73	26.81	26.47	26.50	1773641
2012-11-12	26.61	26.62	26.08	26.11	2150227
2012-11-13	26.11	26.40	25.90	26.25	2582761
2012-11-14	26.27	26.36	26.04	26.36	3126859
2012-11-15	26.34	26.49	25.90	26.03	2009394
2012-11-16	26.05	26.39	25.99	26.27	3057846
2012-11-19	26.42	26.42	25.88	26.14	3624883
2012-11-20	26.13	26.22	25.88	26.11	2659689
2012-11-21	26.14	26.19	25.85	26.13	2205538
2012-11-23	26.16	26.18	25.84	26.02	1152316
2012-11-26	26.03	26.45	26.00	26.31	2111744
2012-11-27	26.36	26.61	26.33	26.45	1832634
2012-11-28	26.47	26.59	26.23	26.53	2526544
2012-11-29	26.54	26.77	26.47	26.72	1497914
2012-11-30	26.80	27.06	26.63	27.05	2977193
2012-12-03	27.09	27.09	26.59	26.94	2352152
2012-12-04	26.95	27.00	26.72	26.74	1561272
2012-12-05	26.77	27.46	26.72	27.24	3004224
2012-12-06	27.31	27.36	27.07	27.16	1803762
2012-12-07	27.18	27.34	26.99	27.12	2355969
2012-12-10	27.12	27.24	27.08	27.23	1540596
2012-12-11	27.24	27.39	27.13	27.28	1902454
2012-12-12	27.12	27.37	27.07	27.21	2873662
2012-12-13	27.17	27.21	27.05	27.17	2616516
2012-12-14	27.14	27.16	26.94	26.94	1902815
2012-12-17	27.01	27.36	27.01	27.34	2861304
2012-12-18	27.39	27.66	27.34	27.62	3787709
2012-12-19	27.64	27.65	27.36	27.37	1774939
2012-12-20	27.40	27.51	27.25	27.45	1495839
2012-12-21	27.33	27.61	27.15	27.21	4453827
2012-12-24	26.95	27.01	26.73	26.91	928313
2012-12-26	26.98	27.00	26.52	26.57	1758290
2012-12-27	26.52	26.64	26.26	26.56	1777496
2012-12-28	26.41	26.66	26.25	26.25	1980867
2012-12-31	26.25	26.71	26.09	26.71	4315463
2013-01-02	27.03	27.38	26.93	27.38	2702053
2013-01-03	27.39	27.48	27.21	27.30	2403510
2013-01-04	27.33	27.45	27.25	27.40	1750161
2013-01-07	27.28	27.38	27.05	27.11	2857001
2013-01-08	27.07	27.20	26.97	27.16	3765030
2013-01-09	27.16	27.28	27.05	27.20	1994328
2013-01-10	27.27	27.38	27.07	27.20	2254831
2013-01-11	27.26	27.26	27.06	27.17	1832179
2013-01-14	27.16	27.25	27.05	27.08	2082986
2013-01-15	27.05	27.09	26.96	27.05	2087464
2013-01-16	26.98	27.12	26.91	26.91	2599847
2013-01-17	26.77	27.02	26.77	26.97	2509561
2013-01-18	26.96	27.01	26.80	27.01	3742012
2013-01-22	27.04	27.41	26.95	27.41	3546246
2013-01-23	27.36	27.43	27.13	27.31	3125149
2013-01-24	27.39	27.54	27.33	27.42	2700401
2013-01-25	27.52	27.57	27.34	27.55	2213041
2013-01-28	27.49	27.51	27.29	27.40	1647018
2013-01-29	27.41	27.67	27.36	27.59	1837636
2013-01-30	27.51	27.59	27.40	27.47	4304019
2013-01-31	27.49	27.80	27.34	27.78	3063219
2013-02-01	27.90	28.07	27.87	28.01	2478549
2013-02-04	27.94	27.98	27.70	27.74	2119484
2013-02-05	27.89	28.02	27.78	27.78	2887399
2013-02-06	27.76	27.83	27.59	27.83	1717642
2013-02-07	27.90	27.93	27.63	27.76	1978237
2013-02-08	27.75	27.87	27.65	27.84	2356071
2013-02-11	27.83	28.00	27.83	27.94	1601511
2013-02-12	27.98	28.03	27.85	28.00	1239648
2013-02-13	27.99	28.09	27.86	27.92	2955199
2013-02-14	27.84	28.07	27.80	27.89	3335853
2013-02-15	27.94	28.11	27.89	28.11	2180338
2013-02-19	28.13	28.44	28.13	28.30	2149284
2013-02-20	28.29	28.43	28.19	28.20	1942200
2013-02-21	28.19	28.35	28.00	28.05	3173178
2013-02-22	28.12	28.29	28.06	28.23	1978499
2013-02-25	28.28	28.57	28.04	28.04	3413279
2013-02-26	28.19	28.49	28.07	28.36	4289377
2013-02-27	28.41	28.56	28.31	28.55	3121085
2013-02-28	28.57	28.82	28.53	28.70	3616756
2013-03-01	28.62	28.75	28.42	28.71	2007768
2013-03-04	28.69	29.10	28.60	29.10	2385362
2013-03-05	29.21	29.38	28.86	29.23	3095378
2013-03-06	29.35	29.35	29.00	29.10	2253600
2013-03-07	29.10	29.19	28.91	28.96	2105249
2013-03-08	28.98	29.02	28.74	28.97	7043445
2013-03-11	28.95	29.01	28.88	29.00	9600361
2013-03-12	28.97	29.03	28.85	28.96	11937649
2013-03-13	28.98	29.11	28.88	29.04	2618462
2013-03-14	29.02	29.10	28.88	29.02	2941210
2013-03-15	28.94	29.15	28.87	29.14	4187613
2013-03-18	29.01	29.05	28.83	28.90	2719445
2013-03-19	28.62	28.77	28.41	28.55	4534776
2013-03-20	28.68	28.85	28.59	28.75	4759257
2013-03-21	28.66	28.80	28.60	28.60	3066565
2013-03-22	28.59	28.74	28.52	28.67	2375202
2013-03-25	28.72	28.92	28.54	28.64	2211901
2013-03-26	28.71	28.98	28.68	28.98	2756460
2013-03-27	28.85	29.31	28.80	29.28	4444711
2013-03-28	29.29	29.74	29.27	29.70	4727932
2013-04-01	29.72	29.78	29.47	29.58	1677602
2013-04-02	29.66	29.77	29.54	29.65	1726062
2013-04-03	30.07	30.07	29.70	29.83	3067779
2013-04-04	29.89	30.19	29.85	30.14	2526071
2013-04-05	29.94	30.21	29.86	30.18	2129333
2013-04-08	30.14	30.42	30.04	30.40	1461673
2013-04-09	30.50	30.50	30.26	30.28	2174643
2013-04-10	30.35	30.65	30.35	30.56	1858389
2013-04-11	30.63	30.65	30.54	30.62	1655666
2013-04-12	30.57	30.97	30.56	30.92	2728493
2013-04-15	30.81	30.87	30.25	30.25	2439588
2013-04-16	30.34	30.58	30.02	30.50	2874268
2013-04-17	30.42	30.42	30.08	30.33	2132851
2013-04-18	30.42	30.55	30.27	30.48	2451179
2013-04-19	30.58	31.09	30.52	31.08	2374034
2013-04-22	31.12	31.13	30.78	30.98	2060849
2013-04-23	31.05	31.05	30.64	30.93	2827932
2013-04-24	30.99	31.37	30.86	31.19	2080086
2013-04-25	31.23	31.45	31.16	31.32	1502990
2013-04-26	31.27	31.42	31.14	31.22	1974910
2013-04-29	31.27	31.73	31.20	31.58	2129034
2013-04-30	31.57	31.79	31.48	31.79	2331295
2013-05-01	31.70	31.77	31.43	31.44	1830035
2013-05-02	31.38	31.56	31.13	31.35	2528578
2013-05-03	31.55	31.71	31.16	31.19	3681044
2013-05-06	31.15	31.21	30.63	30.68	3272055
2013-05-07	30.73	31.18	30.69	31.17	2376067
2013-05-08	31.08	31.23	30.79	30.85	1502540
2013-05-09	30.84	30.93	30.16	30.23	2137369
2013-05-10	30.20	30.27	30.02	30.25	2118051
2013-05-13	30.14	30.26	29.94	30.03	3107635
2013-05-14	30.00	30.14	29.94	30.03	3900694
2013-05-15	30.06	30.65	30.02	30.33	2794879
2013-05-16	30.26	30.37	30.10	30.14	1862467
2013-05-17	30.25	30.46	30.14	30.42	2436954
2013-05-20	30.42	30.50	30.22	30.25	2543561
2013-05-21	30.24	30.37	30.04	30.27	2668284
2013-05-22	30.18	30.66	29.77	29.95	4028391
2013-05-23	29.82	29.92	29.31	29.81	3391232
2013-05-24	29.74	29.79	29.45	29.57	2039475
2013-05-28	29.65	29.72	29.26	29.37	2687483
2013-05-29	29.19	29.23	28.33	28.65	4731730
2013-05-30	28.81	29.19	28.81	28.88	3473393
2013-05-31	28.78	29.25	28.72	28.72	4264290
2013-06-03	28.72	29.07	28.36	28.87	4412142
2013-06-04	28.89	28.98	28.63	28.86	4388394
2013-06-05	28.75	28.76	28.45	28.48	3098263
2013-06-06	28.47	28.91	28.46	28.91	2981234
2013-06-07	29.00	29.23	28.85	29.15	7962078
2013-06-10	29.26	29.29	28.96	29.14	9735668
2013-06-11	28.95	29.14	28.89	28.98	10186811
2013-06-12	29.11	29.15	28.70	28.77	3410648
2013-06-13	28.76	29.30	28.61	29.28	5761855
2013-06-14	29.21	29.58	29.04	29.42	4518354
2013-06-17	29.55	29.74	29.34	29.48	6811042
2013-06-18	29.43	29.47	29.12	29.36	3892358
2013-06-19	29.32	29.36	28.55	28.55	4023720
2013-06-20	28.32	28.42	27.69	27.71	5558003
2013-06-21	27.80	28.17	27.46	28.01	6433016
2013-06-24	27.83	28.19	27.54	28.02	3921398
2013-06-25	28.16	28.50	27.96	28.38	2819403
2013-06-26	28.55	28.84	28.42	28.66	2912571
2013-06-27	28.75	29.05	28.65	28.70	2986268
2013-06-28	27.38	28.59	27.38	28.34	9455519
2013-07-01	28.38	28.58	27.91	28.06	5134095
2013-07-02	28.03	28.31	28.00	28.13	3405281
2013-07-03	27.97	28.31	27.93	28.26	2471277
2013-07-05	28.29	28.36	27.76	28.10	2802517
2013-07-08	28.22	28.71	28.09	28.56	2994214
2013-07-09	28.75	28.92	28.54	28.85	2547595
2013-07-10	28.76	29.07	28.67	28.94	2074949
2013-07-11	29.23	29.30	29.03	29.27	1813012
2013-07-12	29.25	29.35	29.07	29.31	1420148
2013-07-15	29.25	29.93	29.19	29.86	2330649
2013-07-16	29.84	29.96	29.64	29.79	1943187
2013-07-17	29.94	30.00	29.61	29.73	1790857
2013-07-18	29.81	30.08	29.78	29.99	2353269
2013-07-19	30.14	30.14	29.87	30.09	2104843
2013-07-22	30.13	30.21	29.99	30.06	1436822
2013-07-23	30.08	30.22	29.98	30.12	1216383
2013-07-24	30.12	30.13	29.56	29.68	1478581
2013-07-25	29.56	29.82	29.56	29.80	1370435
2013-07-26	29.72	29.84	29.60	29.75	4587428
2013-07-29	29.73	29.99	29.68	29.87	3278332
2013-07-30	30.01	30.31	29.87	30.18	2751573
2013-07-31	30.15	30.15	29.66	29.95	2705458
2013-08-01	30.08	30.36	29.94	30.34	2575692
2013-08-02	30.26	30.41	30.15	30.36	1815252
2013-08-05	30.30	30.30	30.05	30.07	1630407
2013-08-06	30.03	30.13	29.80	29.82	1760494
2013-08-07	29.73	29.88	29.62	29.75	2610818
2013-08-08	29.84	30.07	29.72	30.00	2288816
2013-08-09	29.94	29.99	29.40	29.45	3951823
2013-08-12	29.36	29.43	29.17	29.24	2745288
2013-08-13	29.23	29.27	29.01	29.02	2290959
2013-08-14	28.97	28.99	28.69	28.80	1740818
2013-08-15	28.57	28.69	28.28	28.30	2930386
2013-08-16	28.20	28.26	27.84	27.95	3684949
2013-08-19	27.91	28.13	27.64	27.70	2886852
2013-08-20	27.47	28.00	27.47	27.82	4203726
2013-08-21	27.67	27.80	27.28	27.44	4154460
2013-08-22	27.54	27.90	27.44	27.70	2594964
2013-08-23	27.69	28.00	27.51	27.92	2591470
2013-08-26	27.96	27.97	27.65	27.71	2200488
2013-08-27	27.47	27.84	27.41	27.71	2647002
2013-08-28	27.75	27.96	27.60	27.88	2999083
2013-08-29	27.84	27.93	27.63	27.80	4353222
2013-08-30	27.86	27.98	27.70	27.92	3259197
2013-09-03	28.06	28.16	27.44	27.49	2905993
2013-09-04	27.47	27.50	27.17	27.34	4690790
2013-09-05	27.32	27.36	27.14	27.27	2903754
2013-09-06	27.38	27.65	27.27	27.37	8580407
2013-09-09	27.39	27.56	27.31	27.46	8429804
2013-09-10	27.57	27.72	27.45	27.72	9954411
2013-09-11	27.92	27.92	27.44	27.64	6417678
2013-09-12	27.68	27.80	27.54	27.56	4024513
2013-09-13	27.64	27.77	27.55	27.64	3220460
2013-09-16	27.87	28.10	27.36	27.40	6194804
2013-09-17	27.27	27.29	27.03	27.10	6013512
2013-09-18	27.03	28.11	26.90	27.94	9375996
2013-09-19	27.95	28.05	27.75	27.83	3384088
2013-09-20	27.97	27.97	27.58	27.75	7055069
2013-09-23	27.70	28.35	27.51	28.20	4369901
2013-09-24	28.19	28.24	27.95	28.14	3279229
2013-09-25	28.10	28.17	27.84	27.86	2559893
2013-09-26	27.85	28.05	27.75	27.88	1680853
2013-09-27	27.75	27.89	27.55	27.69	2071005
2013-09-30	27.59	27.73	27.47	27.61	3242873
2013-10-01	27.68	27.89	27.58	27.79	2260030
2013-10-02	27.71	27.76	27.45	27.76	2663571
2013-10-03	27.62	27.65	27.20	27.26	3251895
2013-10-04	27.32	27.43	27.23	27.30	1063499
2013-10-07	27.16	27.45	27.14	27.17	1345023
2013-10-08	27.23	27.76	27.17	27.58	4724249
2013-10-09	27.61	28.07	27.55	27.77	3293485
2013-10-10	27.93	28.20	27.54	28.15	2434279
2013-10-11	28.06	28.30	28.01	28.27	1737691
2013-10-14	28.15	28.19	27.67	28.04	2098215
2013-10-15	27.90	27.97	27.63	27.69	1993433
2013-10-16	27.79	28.02	27.74	28.01	2183603
2013-10-17	27.94	28.55	27.76	28.49	2077552
2013-10-18	28.48	28.74	28.38	28.60	3653565
2013-10-21	28.65	28.70	28.44	28.57	2338227
2013-10-22	28.59	29.19	28.57	29.07	3338188
2013-10-23	29.05	29.35	28.87	29.07	3900742
2013-10-24	29.33	29.35	28.66	28.88	3235410
2013-10-25	29.01	29.13	28.69	29.10	2552743
2013-10-28	29.12	29.32	29.04	29.08	2977178
2013-10-29	29.16	29.23	29.03	29.14	2412877
2013-10-30	29.21	29.40	28.86	28.90	2927164
2013-10-31	28.92	29.05	28.49	28.86	3095865
2013-11-01	28.95	29.12	28.79	28.92	2164066
2013-11-04	29.00	29.05	28.73	28.98	1634586
2013-11-05	28.89	29.09	28.72	28.72	3009618
2013-11-06	28.85	28.95	28.70	28.95	3025896
2013-11-07	29.10	29.10	28.60	28.63	2557351
2013-11-08	28.53	28.55	27.96	28.52	2787277
2013-11-11	28.48	28.75	28.39	28.60	1481241
2013-11-12	28.50	28.65	28.23	28.37	2737174
2013-11-13	28.14	28.52	28.04	28.51	2292190
2013-11-14	28.50	28.73	28.45	28.59	3515208
2013-11-15	28.46	28.75	28.46	28.60	4316660
2013-11-18	28.64	28.70	28.49	28.62	3427763
2013-11-19	28.64	28.68	28.45	28.49	3315017
2013-11-20	28.56	28.57	28.07	28.10	5832397
2013-11-21	28.20	28.37	28.03	28.20	3950639
2013-11-22	28.14	28.41	28.13	28.35	3876501
2013-11-25	28.39	28.46	28.18	28.21	4379411
2013-11-26	28.17	28.19	27.91	28.10	5529221
2013-11-27	28.17	28.19	28.02	28.05	3885466
2013-11-29	28.05	28.26	27.97	28.02	1719596
2013-12-02	28.09	28.14	27.76	27.92	4130474
2013-12-03	27.55	27.89	27.51	27.88	7811157
2013-12-04	27.76	28.05	27.67	27.98	7294508
2013-12-05	28.00	28.16	27.87	28.05	5642824
2013-12-06	28.19	28.56	28.15	28.45	4334039
2013-12-09	28.44	28.54	28.07	28.18	4420833
2013-12-10	28.20	28.24	27.77	27.90	4315006
2013-12-11	27.91	28.02	27.56	27.60	3788389
2013-12-12	27.64	27.94	27.56	27.78	3651831
2013-12-13	27.78	27.95	27.61	27.74	4139054
2013-12-16	27.80	28.28	27.78	27.99	4958825
2013-12-17	28.00	28.05	27.82	27.87	3615976
2013-12-18	27.87	28.40	27.60	28.38	5701803
2013-12-19	28.30	28.32	27.87	28.15	3457053
2013-12-20	28.23	28.53	28.16	28.21	8058364
2013-12-23	28.39	28.47	28.13	28.14	2624377
2013-12-24	27.90	28.02	27.72	27.98	1457368
2013-12-26	27.98	28.07	27.73	27.83	1838034
2013-12-27	27.89	28.06	27.77	27.86	2235298
2013-12-30	27.88	28.09	27.82	27.92	1867094
2013-12-31	28.00	28.00	27.85	27.94	1752814
2014-01-02	27.91	27.94	27.50	27.51	3192314
2014-01-03	27.48	27.64	27.38	27.50	2939378
2014-01-06	27.56	27.62	27.27	27.35	3382267
2014-01-07	27.45	27.85	27.40	27.82	3481465
2014-01-08	27.76	27.84	27.66	27.71	3563670
2014-01-09	27.76	27.90	27.64	27.82	2647369
2014-01-10	27.88	28.38	27.88	28.25	3203766
2014-01-13	28.23	28.31	27.97	28.04	2738788
2014-01-14	28.29	28.30	28.02	28.12	3436513
2014-01-15	28.14	28.20	27.98	28.02	2104160
2014-01-16	28.00	28.24	27.91	28.20	2887761
2014-01-17	28.21	28.34	28.13	28.20	2902115
2014-01-21	28.31	28.49	28.18	28.45	2437632
2014-01-22	28.44	28.58	28.42	28.55	1518430
2014-01-23	28.43	28.54	28.30	28.48	2175419
2014-01-24	28.40	28.62	28.06	28.06	3721186
2014-01-27	28.10	28.32	28.03	28.18	2905034
2014-01-28	28.20	28.23	28.02	28.20	2763884
2014-01-29	28.09	28.32	28.05	28.16	3524846
2014-01-30	28.34	28.73	28.19	28.73	2803722
2014-01-31	28.51	29.02	28.43	28.91	3546359
2014-02-03	28.94	29.33	28.58	28.61	3712055
2014-02-04	28.70	28.76	28.34	28.42	3340055
2014-02-05	28.35	28.44	28.21	28.27	2351494
2014-02-06	28.26	28.52	28.21	28.46	1773086
2014-02-07	28.53	28.64	28.38	28.63	1650462
2014-02-10	28.54	28.77	28.33	28.75	1348436
2014-02-11	28.72	29.07	28.68	29.01	1784380
2014-02-12	29.02	29.21	28.92	29.12	2259319
2014-02-13	28.99	29.45	28.98	29.43	1962690
2014-02-14	29.36	29.65	29.29	29.65	1823975
2014-02-18	29.76	29.81	29.60	29.69	1996854
2014-02-19	29.64	29.79	29.48	29.54	1922700
2014-02-20	29.58	29.89	29.52	29.83	1607210
2014-02-21	29.77	30.17	29.74	30.05	3159682
2014-02-24	30.09	30.21	29.98	29.98	3588900
2014-02-25	29.93	30.12	29.88	30.00	2464880
2014-02-26	30.12	30.15	29.87	29.91	2084672
2014-02-27	29.92	30.09	29.80	29.93	2242779
2014-02-28	29.99	30.33	29.98	30.29	3065939
2014-03-03	30.20	30.32	29.98	30.01	3592791
2014-03-04	30.25	30.30	30.13	30.27	3187160
2014-03-05	30.26	30.27	30.02	30.03	2934146
2014-03-06	30.03	30.10	29.81	29.87	2559723
2014-03-07	29.86	29.89	29.57	29.89	3481164
2014-03-10	29.86	29.90	29.60	29.75	2167005
2014-03-11	29.83	29.83	29.50	29.59	1910159
2014-03-12	29.55	29.92	29.55	29.92	2502799
2014-03-13	30.03	30.42	29.78	30.38	3346209
2014-03-14	30.37	30.62	30.28	30.52	2829218
2014-03-17	30.58	30.77	30.46	30.73	3080715
2014-03-18	30.38	30.53	30.32	30.39	2848702
2014-03-19	30.39	30.54	29.74	29.85	3344242
2014-03-20	29.44	29.74	29.40	29.68	3230739
2014-03-21	29.93	30.15	29.66	29.69	4527088
2014-03-24	29.76	29.95	29.57	29.73	4128260
2014-03-25	29.81	30.11	29.62	30.02	2629916
2014-03-26	30.04	30.17	29.82	29.84	2012499
2014-03-27	29.87	30.09	29.75	30.08	3122313
2014-03-28	30.10	30.20	29.92	30.08	2175387
2014-03-31	30.25	30.56	30.20	30.36	2750812
2014-04-01	30.39	30.43	30.15	30.27	1918455
2014-04-02	30.27	30.31	30.10	30.22	2173481
2014-04-03	30.31	30.47	30.22	30.28	1706133
2014-04-04	30.42	30.83	30.38	30.66	3467411
2014-04-07	30.66	30.83	30.51	30.53	2659024
2014-04-08	30.50	30.91	30.21	30.90	3542073
2014-04-09	30.93	30.93	30.38	30.71	3105909
2014-04-10	30.74	30.97	30.49	30.57	2398538
2014-04-11	30.53	30.86	30.50	30.59	2219218
2014-04-14	30.77	30.96	30.56	30.82	3061200
2014-04-15	30.89	31.43	30.89	31.43	3369304
2014-04-16	31.50	31.69	31.41	31.62	2160229
2014-04-17	31.52	31.78	31.29	31.33	3012208
2014-04-21	31.36	31.60	31.14	31.30	2216461
2014-04-22	31.36	31.49	31.15	31.32	2431569
2014-04-23	31.29	31.84	31.28	31.32	3931669
2014-04-24	31.33	31.63	31.12	31.50	2486979
2014-04-25	31.57	32.00	31.55	31.95	3304064
2014-04-28	31.94	32.18	31.69	32.00	3087580
2014-04-29	32.02	32.15	31.72	31.81	2513129
2014-04-30	31.82	32.05	31.68	31.87	3026079
2014-05-01	31.81	32.37	31.66	31.92	2069752
2014-05-02	31.83	31.83	30.97	31.19	3008355
2014-05-05	31.19	31.37	31.10	31.24	2355382
2014-05-06	31.23	31.41	31.11	31.18	1832938
2014-05-07	31.28	31.67	31.20	31.64	3458283
2014-05-08	31.63	31.74	31.11	31.19	2741095
2014-05-09	31.21	31.29	30.72	30.75	2635170
2014-05-12	30.77	30.87	30.38	30.47	2907004
2014-05-13	30.58	30.80	30.42	30.57	3464535
2014-05-14	30.64	31.08	30.58	30.85	2540114
2014-05-15	30.83	31.04	30.58	30.58	3943798
2014-05-16	30.57	30.65	30.28	30.50	6093984
2014-05-19	30.37	30.45	30.00	30.06	4310446
2014-05-20	30.09	30.33	29.83	30.09	2410534
2014-05-21	30.23	30.30	29.97	30.04	1779721
2014-05-22	30.07	30.38	30.04	30.30	1255944
2014-05-23	30.28	30.41	30.18	30.24	1252011
2014-05-27	30.42	30.52	30.24	30.37	2847625
2014-05-28	30.46	30.51	30.35	30.50	2304769
2014-05-29	30.55	30.60	30.37	30.57	2251500
2014-05-30	30.52	30.76	30.46	30.76	2176543
2014-06-02	30.69	30.83	30.60	30.67	1769288
2014-06-03	30.66	30.81	30.53	30.68	1311438
2014-06-04	30.61	30.75	30.51	30.74	1757262
2014-06-05	30.81	31.05	30.63	30.99	1525223
2014-06-06	31.07	31.48	31.01	31.17	3398358
2014-06-09	31.10	31.28	30.98	31.00	2185850
2014-06-10	30.98	31.04	30.75	30.75	1734859
2014-06-11	30.74	30.75	30.42	30.43	2027226
2014-06-12	30.39	30.68	30.05	30.65	2858726
2014-06-13	30.60	30.77	30.42	30.69	1382645
2014-06-16	30.70	31.16	30.63	30.91	2692727
2014-06-17	30.59	30.74	30.40	30.63	2760159
2014-06-18	30.63	31.49	30.59	31.44	3264340
2014-06-19	31.50	31.82	31.42	31.66	3959040
2014-06-20	31.70	31.79	31.54	31.59	3755884
2014-06-23	31.56	31.64	31.32	31.44	1541427
2014-06-24	31.38	31.59	31.34	31.46	2472968
2014-06-25	31.37	31.67	31.37	31.61	2132936
2014-06-26	31.65	31.77	31.48	31.73	1772059
2014-06-27	31.66	31.99	31.60	31.87	2520747
2014-06-30	31.94	32.29	31.77	32.23	3023729
2014-07-01	32.17	32.26	31.97	32.04	2735652
2014-07-02	31.99	32.01	31.39	31.51	3807493
2014-07-03	31.31	31.55	31.24	31.53	3036941
2014-07-07	31.50	31.76	31.46	31.65	2338314
2014-07-08	31.58	31.82	31.56	31.61	2990479
2014-07-09	31.74	31.79	31.47	31.64	1673094
2014-07-10	31.62	31.91	31.61	31.80	1610544
2014-07-11	31.77	31.87	31.53	31.59	1595223
2014-07-14	31.67	31.74	31.33	31.34	1885311
2014-07-15	31.42	31.65	31.37	31.54	2084945
2014-07-16	31.58	31.76	31.40	31.71	1939827
2014-07-17	31.62	31.73	31.50	31.51	2361927
2014-07-18	31.54	31.82	31.47	31.81	1814903
2014-07-21	31.97	31.97	31.50	31.69	2102203
2014-07-22	31.73	31.84	31.62	31.70	1029662
2014-07-23	31.68	31.76	31.51	31.54	1294226
2014-07-24	31.57	31.76	31.48	31.74	1719156
2014-07-25	31.74	31.86	31.45	31.53	1238575
2014-07-28	31.51	32.08	31.47	32.07	1956349
2014-07-29	32.05	32.11	31.70	31.71	1644131
2014-07-30	31.70	31.81	31.00	31.12	2209134
2014-07-31	30.82	31.38	30.73	30.80	3496114
2014-08-01	30.73	31.28	30.66	30.98	2601098
2014-08-04	30.97	30.98	30.21	30.73	3899470
2014-08-05	30.57	30.81	30.10	30.23	3427958
2014-08-06	30.11	30.36	29.60	29.64	6111736
2014-08-07	29.69	30.26	29.60	29.98	2398533
2014-08-08	30.05	30.56	30.05	30.56	1530204
2014-08-11	30.67	30.76	30.39	30.45	2350884
2014-08-12	30.45	30.64	30.35	30.50	1763241
2014-08-13	30.58	30.74	30.44	30.66	2172387
2014-08-14	30.71	30.95	30.70	30.89	1477401
2014-08-15	30.94	31.16	30.84	31.02	2274250
2014-08-18	31.08	31.14	30.80	30.89	2199201
2014-08-19	31.00	31.39	30.90	31.36	1569225
2014-08-20	31.36	31.40	31.16	31.37	1460810
2014-08-21	31.41	31.60	31.32	31.42	1291170
2014-08-22	31.46	31.61	31.17	31.39	1258918
2014-08-25	31.57	31.70	31.46	31.57	1239578
2014-08-26	31.61	31.77	31.25	31.25	1350905
2014-08-27	31.28	31.63	31.28	31.62	1959387
2014-08-28	31.51	31.84	31.48	31.84	1111137
2014-08-29	31.87	32.06	31.75	32.05	1334228
2014-09-02	32.02	32.09	31.52	31.69	1940579
2014-09-03	31.81	32.08	31.73	31.93	1599827
2014-09-04	31.84	31.95	31.67	31.86	1189782
2014-09-05	31.84	32.48	31.84	32.48	2122923
2014-09-08	32.44	32.45	32.02	32.18	1377624
2014-09-09	32.10	32.15	31.63	31.72	2199976
2014-09-10	31.70	31.80	31.44	31.57	1493840
2014-09-11	31.57	31.90	31.45	31.89	1576165
2014-09-12	31.75	31.77	31.15	31.27	2039098
2014-09-15	31.38	31.55	31.19	31.33	1787019
2014-09-16	31.02	31.43	31.00	31.38	2200809
2014-09-17	31.46	31.52	31.05	31.25	1822141
2014-09-18	31.27	31.40	30.80	30.96	1674692
2014-09-19	31.04	31.23	30.97	31.19	2604102
2014-09-22	31.13	31.14	30.86	30.90	1409083
2014-09-23	30.85	31.01	30.72	30.84	2589382
2014-09-24	30.88	30.90	30.61	30.76	1564219
2014-09-25	30.66	30.85	30.46	30.46	3040745
2014-09-26	30.44	30.54	30.23	30.39	4479529
2014-09-29	30.26	30.41	30.12	30.30	3893052
2014-09-30	30.35	30.63	30.24	30.40	5630975
2014-10-01	30.74	30.74	30.37	30.47	3063761
2014-10-02	30.47	30.68	30.29	30.38	2570846
2014-10-03	30.37	30.69	30.18	30.61	1918170
2014-10-06	30.72	30.79	30.47	30.61	1140292
2014-10-07	30.53	31.15	30.53	30.83	3357927
2014-10-08	30.87	31.69	30.78	31.64	3210046
2014-10-09	31.65	31.97	31.25	31.27	5174532
2014-10-10	31.41	31.80	31.29	31.58	4346738
2014-10-13	31.56	32.21	31.54	31.76	4460015
2014-10-14	31.90	32.95	31.69	32.70	9447835
2014-10-15	32.66	32.99	31.73	32.22	6606607
2014-10-16	31.80	32.07	31.46	31.89	6766364
2014-10-17	32.09	32.10	31.61	31.89	5540580
2014-10-20	31.96	32.39	31.84	32.28	4269604
2014-10-21	32.43	32.50	32.16	32.45	4560226
2014-10-22	32.49	32.97	32.45	32.70	3592602
2014-10-23	32.91	32.97	32.65	32.70	2508487
2014-10-24	32.77	33.05	32.67	32.90	2862879
2014-10-27	32.91	33.03	32.74	32.83	2921088
2014-10-28	32.90	33.08	32.73	33.08	2931239
2014-10-29	33.09	33.16	32.05	32.85	2950065
2014-10-30	33.25	33.76	32.25	33.52	5013142
2014-10-31	33.66	33.75	33.29	33.47	3632905
2014-11-03	33.62	33.84	33.48	33.75	3243804
2014-11-04	33.64	33.99	33.34	33.47	3709830
2014-11-05	33.66	34.09	33.49	34.09	4556003
2014-11-06	33.87	33.99	32.99	33.05	8182494
2014-11-07	33.10	33.65	33.06	33.60	4070047
2014-11-10	33.61	34.05	33.56	33.99	3284138
2014-11-11	33.94	34.07	33.70	33.88	2469721
2014-11-12	33.53	33.70	33.16	33.41	3203136
2014-11-13	33.49	33.63	33.15	33.38	554988
2014-11-14	33.08	33.25	32.98	33.04	2794090
2014-11-17	33.05	33.49	32.95	33.43	2533444
2014-11-18	33.52	33.90	33.35	33.72	2847555
2014-11-19	33.62	33.71	33.41	33.57	1972218
2014-11-20	33.57	33.72	33.42	33.56	2138563
2014-11-21	33.86	33.88	33.36	33.68	2650022
2014-11-24	33.71	33.77	33.31	33.38	2225076
2014-11-25	33.45	33.47	33.14	33.33	2332571
2014-11-26	33.38	33.60	33.35	33.50	1256014
2014-11-28	33.59	34.10	33.53	33.94	1210079
2014-12-01	33.56	34.54	33.49	34.27	5969004
2014-12-02	34.48	34.83	34.17	34.66	3751995
2014-12-03	34.63	34.82	34.42	34.78	3330964
2014-12-04	34.79	34.96	34.59	34.81	2614210
2014-12-05	34.52	34.76	34.34	34.53	2330569
2014-12-08	34.60	34.95	34.56	34.89	3159876
2014-12-09	34.91	35.09	34.70	35.02	3249038
2014-12-10	34.98	35.24	34.63	34.67	2761523
2014-12-11	34.71	35.29	34.71	34.99	2116953
2014-12-12	34.80	35.20	34.62	34.63	2194511
2014-12-15	34.69	34.77	33.98	34.25	3172326
2014-12-16	34.19	34.74	33.92	34.22	2964296
2014-12-17	34.31	34.93	34.25	34.75	3357456
2014-12-18	34.90	35.35	34.75	35.35	3062842
2014-12-19	35.43	35.71	35.26	35.40	4525090
2014-12-22	35.50	35.66	35.33	35.65	2095004
2014-12-23	35.46	35.67	35.31	35.43	2220244
2014-12-24	35.49	36.40	35.49	36.23	3164508
2014-12-26	36.28	36.83	36.28	36.58	2546323
2014-12-29	36.66	37.58	36.62	37.25	3903388
2014-12-30	37.14	37.15	36.33	36.38	2459775
2014-12-31	36.50	36.65	35.87	35.92	2454622
2015-01-02	36.02	36.17	35.60	36.12	2535289
2015-01-05	36.03	36.18	35.63	35.71	3107187
2015-01-06	35.86	36.50	35.73	35.90	4749648
2015-01-07	35.98	36.34	35.81	36.21	2833770
2015-01-08	36.47	36.74	36.36	36.63	2516764
2015-01-09	36.48	36.60	36.00	36.18	2328171
2015-01-12	36.21	36.32	35.65	35.86	2734295
2015-01-13	36.07	36.63	35.92	36.15	2612770
2015-01-14	35.99	36.52	35.89	36.47	2633267
2015-01-15	36.54	36.93	36.36	36.79	2701327
2015-01-16	36.84	37.05	36.61	37.02	2673726
2015-01-20	37.14	37.30	36.85	37.27	2873201
2015-01-21	37.17	37.64	36.90	37.58	2213393
2015-01-22	37.70	37.76	37.17	37.52	1692496
2015-01-23	37.65	37.89	37.43	37.76	2021921
2015-01-26	37.63	37.67	37.33	37.66	1380609
2015-01-27	37.61	37.94	37.50	37.73	1584284
2015-01-28	37.73	38.18	37.31	37.45	2561369
2015-01-29	37.56	38.13	37.25	38.11	2856374
2015-01-30	37.87	38.35	37.51	37.53	3869381
2015-02-02	37.56	37.84	37.11	37.57	4280597
2015-02-03	37.48	37.67	37.26	37.64	3616363
2015-02-04	37.53	37.70	37.09	37.20	3178787
2015-02-05	37.25	37.61	37.11	37.56	1954407
2015-02-06	37.30	37.33	35.53	35.71	5278530
2015-02-09	35.78	35.96	35.22	35.34	3545653
2015-02-10	35.39	36.34	35.33	36.25	5768557
2015-02-11	36.04	36.07	35.41	35.55	3636919
2015-02-12	35.58	35.71	35.35	35.53	4162012
2015-02-13	35.39	35.39	34.60	35.00	5590868
2015-02-17	34.83	35.44	34.61	35.19	8705383
2015-02-18	35.24	36.37	35.12	36.30	4253962
2015-02-19	36.37	36.39	36.04	36.22	5010581
2015-02-20	36.21	36.31	35.47	35.92	3242308
2015-02-23	36.04	36.40	35.96	36.38	3245828
2015-02-24	36.35	36.56	36.11	36.35	3374356
2015-02-25	36.40	36.43	35.52	35.62	2637661
2015-02-26	35.66	35.76	35.31	35.42	2557706
2015-02-27	35.38	35.42	35.13	35.28	2398214
2015-03-02	35.25	35.29	34.21	34.41	3735811
2015-03-03	34.43