Historical Prices for CVX

CVX Stock Price History Table

The Historical Prices Table provides a comprehensive overview of the daily trading data for CVX's stock. This table includes key metrics such as opening and closing prices, daily highs and lows, and trading volumes, allowing investors to track and analyze the stock's performance over time.

Column Headings

Date: The specific date of the trading session.

Open: The price at which the stock opened for trading on the given date.

High: The highest price reached by the stock during the trading session.

Low: The lowest price reached by the stock during the trading session.

Close: The price at which the stock closed at the end of the trading session.

Volume: The total number of shares traded during the trading session.

Free Download Options

The table includes five export options to facilitate easy access and further analysis of the data, all available as a free download:

• Copy: Easily copy the table data to your clipboard for quick use and transfer.
• CSV: Export the table data in CSV format, suitable for use in spreadsheet applications or custom data processing scripts.
• Excel: Download the data as an Excel file, ideal for more advanced data analysis and visualization within Microsoft Excel.
• PDF: Generate a PDF version of the table for easy sharing and printing.
• Print: Print the table directly from the browser for convenient offline access.

This Historical Prices Table serves as a valuable resource for investors looking to understand the daily trading patterns and historical performance of CVX's stock. It provides the necessary data for conducting detailed technical analysis and making informed investment decisions.

Date	Open	High	Low	Close	Volume
2001-10-10	45.45	46.89	45.45	46.73	9967800
2001-10-11	46.60	46.75	45.98	46.64	10826600
2001-10-12	46.23	46.40	45.08	45.50	11492400
2001-10-15	45.25	45.28	43.80	44.23	7012200
2001-10-16	44.23	44.70	43.65	44.58	5857600
2001-10-17	44.85	45.08	44.26	44.55	4391600
2001-10-18	44.08	44.15	42.84	43.02	6331800
2001-10-19	42.78	43.75	42.40	43.37	6220400
2001-10-22	43.45	44.38	43.01	44.38	4987800
2001-10-23	44.28	44.68	43.06	43.30	6375600
2001-10-24	43.43	43.58	42.75	43.46	5152200
2001-10-25	42.68	43.95	42.63	43.95	6297000
2001-10-26	43.95	44.50	43.67	44.47	6564600
2001-10-29	44.60	44.75	44.13	44.51	6144400
2001-10-30	44.51	44.80	43.70	44.50	7090200
2001-10-31	44.40	45.00	44.03	44.28	7689000
2001-11-01	44.28	45.00	44.04	44.93	5410400
2001-11-02	44.58	44.58	43.73	43.73	5329200
2001-11-05	43.98	44.18	43.55	43.56	5289600
2001-11-06	43.35	43.56	42.93	43.40	6992800
2001-11-07	43.40	43.77	42.95	43.64	6459600
2001-11-08	43.88	44.05	43.48	43.80	6541600
2001-11-09	44.38	44.85	44.23	44.75	5561600
2001-11-12	44.45	44.80	44.00	44.62	4566000
2001-11-13	44.83	45.11	43.83	45.09	6896000
2001-11-14	44.23	44.50	43.15	43.31	8151400
2001-11-15	42.38	42.38	41.25	41.90	12166400
2001-11-16	41.90	42.08	41.35	41.73	10877600
2001-11-19	41.73	41.80	41.00	41.46	7657600
2001-11-20	42.25	43.43	42.15	43.27	8325600
2001-11-21	43.75	43.87	42.73	43.04	6153400
2001-11-23	42.30	43.43	42.13	43.29	2781600
2001-11-26	42.58	42.80	42.05	42.60	5234600
2001-11-27	42.35	43.00	42.18	42.81	5662400
2001-11-28	42.53	42.95	42.28	42.28	5035000
2001-11-29	42.50	42.84	42.19	42.73	3293000
2001-11-30	42.70	42.98	42.26	42.51	4459200
2001-12-03	42.51	43.46	42.18	43.23	5731400
2001-12-04	43.23	43.45	42.79	43.42	5662000
2001-12-05	43.75	43.99	43.58	43.75	6313000
2001-12-06	44.00	44.00	42.82	42.99	4667800
2001-12-07	42.99	43.80	42.71	43.62	4118400
2001-12-10	43.45	43.70	42.95	43.07	4436200
2001-12-11	43.07	43.50	42.52	42.55	4204200
2001-12-12	43.00	43.00	42.51	42.80	5348000
2001-12-13	42.80	42.98	41.89	42.13	6186200
2001-12-14	42.20	42.45	41.90	42.00	6751400
2001-12-17	42.13	42.84	41.79	42.82	6345000
2001-12-18	42.64	43.20	42.63	43.13	4466200
2001-12-19	43.00	43.85	42.99	43.75	6399800
2001-12-20	44.13	44.15	43.55	43.70	4141800
2001-12-21	43.98	44.45	43.95	44.30	7552200
2001-12-24	44.30	44.62	44.26	44.28	2038400
2001-12-26	44.58	45.34	44.48	44.60	3932200
2001-12-27	44.73	45.34	44.52	45.16	4841200
2001-12-28	45.50	45.53	44.92	45.22	4088800
2001-12-31	45.00	45.35	44.67	44.81	5061000
2002-01-02	44.81	44.81	43.96	44.74	5018200
2002-01-03	44.65	44.99	44.48	44.75	3480800
2002-01-04	44.82	45.05	44.65	44.65	4879000
2002-01-07	44.72	45.00	44.65	44.86	4656400
2002-01-08	45.00	45.25	44.25	45.03	4937800
2002-01-09	44.65	45.25	44.25	44.56	5963400
2002-01-10	44.26	44.67	44.10	44.48	4527000
2002-01-11	44.45	44.48	43.63	43.71	5055400
2002-01-14	43.71	43.87	43.36	43.70	5301000
2002-01-15	44.13	44.60	44.00	44.60	5563800
2002-01-16	44.15	44.24	43.73	43.73	4128000
2002-01-17	43.97	44.06	43.50	43.70	3384800
2002-01-18	43.60	43.88	43.40	43.40	4183600
2002-01-22	43.70	43.82	43.06	43.37	3909800
2002-01-23	43.57	44.28	43.56	43.88	5082000
2002-01-24	43.90	44.29	43.89	44.05	3894400
2002-01-25	44.25	44.51	44.13	44.28	3622400
2002-01-28	44.59	44.59	44.24	44.44	4752400
2002-01-29	43.88	43.88	42.33	42.59	12283800
2002-01-30	41.25	41.67	40.55	41.55	14362400
2002-01-31	41.50	42.00	41.48	41.90	6926400
2002-02-01	41.70	42.80	41.70	42.69	6272000
2002-02-04	42.43	42.62	41.90	41.96	4149200
2002-02-05	41.53	41.90	41.06	41.18	6604400
2002-02-06	41.25	41.78	41.15	41.60	5351000
2002-02-07	41.30	41.48	40.88	40.88	6443800
2002-02-08	40.95	41.10	40.69	40.93	4865800
2002-02-11	40.53	41.63	40.40	41.48	4952200
2002-02-12	41.41	41.61	41.15	41.20	5228600
2002-02-13	41.13	41.35	40.78	41.23	4955800
2002-02-14	41.25	41.62	41.05	41.25	6171800
2002-02-15	41.40	41.58	41.08	41.18	5146800
2002-02-19	40.95	41.15	40.56	40.83	4331400
2002-02-20	40.75	40.88	40.40	40.88	4703800
2002-02-21	41.05	41.70	41.00	41.06	5117400
2002-02-22	41.10	41.88	41.08	41.85	6444600
2002-02-25	41.75	42.37	41.51	41.95	6014400
2002-02-26	42.20	42.38	41.88	42.09	4100200
2002-02-27	41.97	42.55	41.95	42.50	5399400
2002-02-28	42.50	42.70	42.14	42.22	5236600
2002-03-01	42.22	42.75	42.10	42.75	5683600
2002-03-04	42.76	43.12	42.46	43.09	4622600
2002-03-05	43.09	43.41	42.75	43.13	3876600
2002-03-06	42.85	44.02	42.85	43.95	5463800
2002-03-07	44.13	44.43	43.63	44.32	6280000
2002-03-08	44.49	44.49	43.76	43.83	7562800
2002-03-11	44.35	44.85	44.20	44.55	5603400
2002-03-12	44.55	44.90	44.45	44.81	5961400
2002-03-13	44.93	45.00	44.58	44.71	6301800
2002-03-14	44.71	44.90	44.62	44.75	4563600
2002-03-15	44.82	45.20	44.78	44.90	6698800
2002-03-18	45.10	45.34	44.85	45.18	4389600
2002-03-19	45.40	45.80	45.33	45.35	4550000
2002-03-20	44.93	45.40	44.85	44.90	4265400
2002-03-21	44.93	45.37	44.75	45.19	3883800
2002-03-22	45.00	45.50	44.50	44.56	4029200
2002-03-25	44.56	44.75	44.20	44.20	3326000
2002-03-26	44.45	44.77	44.33	44.50	4113000
2002-03-27	44.83	45.47	44.79	45.25	4795800
2002-03-28	45.13	45.60	45.00	45.14	4135400
2002-04-01	44.99	45.35	44.85	44.85	3871600
2002-04-02	44.86	45.52	44.86	45.43	4462000
2002-04-03	45.19	45.20	44.74	45.00	5820800
2002-04-04	44.95	44.99	43.65	43.90	4851800
2002-04-05	43.95	44.00	43.38	43.57	4375200
2002-04-08	43.92	44.48	43.71	44.20	5352200
2002-04-09	44.10	44.20	43.38	43.65	4007200
2002-04-10	43.48	44.03	43.45	43.80	3964000
2002-04-11	43.80	44.03	43.23	43.23	3891000
2002-04-12	42.78	42.85	41.78	42.05	8008800
2002-04-15	42.70	43.10	42.62	42.65	4941800
2002-04-16	42.98	43.58	42.86	43.30	3986200
2002-04-17	43.60	43.93	43.07	43.48	3767600
2002-04-18	43.90	43.99	43.12	43.75	3863400
2002-04-19	43.38	44.00	43.25	44.00	4476400
2002-04-22	43.83	44.07	43.06	43.33	3913200
2002-04-23	42.75	43.49	42.58	43.49	5375400
2002-04-24	42.83	43.10	42.49	42.50	4352400
2002-04-25	42.85	43.38	42.65	42.95	5362200
2002-04-26	42.96	43.18	42.00	42.30	7546600
2002-04-29	42.51	43.41	42.35	42.93	5654600
2002-04-30	43.55	43.82	43.35	43.36	3991000
2002-05-01	43.36	44.10	43.23	44.00	5293800
2002-05-02	44.00	44.44	43.56	44.44	4992800
2002-05-03	44.60	45.05	44.52	44.76	6363600
2002-05-06	44.45	44.45	43.48	43.50	4834600
2002-05-07	43.65	44.20	43.45	43.84	3852000
2002-05-08	44.10	44.53	43.42	44.53	7141800
2002-05-09	44.13	44.40	43.88	44.14	5379200
2002-05-10	44.44	44.45	43.89	43.98	4785000
2002-05-13	43.63	45.25	43.54	45.05	5028400
2002-05-14	45.20	45.25	44.85	44.95	5631000
2002-05-15	44.13	44.53	44.03	44.03	5305200
2002-05-16	44.10	44.74	44.10	44.50	4338000
2002-05-17	44.25	44.70	44.15	44.58	3907600
2002-05-20	44.28	44.63	44.03	44.38	4624400
2002-05-21	44.38	45.00	43.92	43.92	5500400
2002-05-22	43.93	44.58	43.68	44.51	4409000
2002-05-23	44.51	44.93	44.06	44.80	3743800
2002-05-24	44.81	44.93	44.12	44.55	3217400
2002-05-28	44.58	44.59	43.95	44.04	3501400
2002-05-29	44.00	44.20	43.71	43.95	3940000
2002-05-30	43.57	44.00	43.25	43.40	4474400
2002-05-31	43.55	44.60	43.55	43.63	4751000
2002-06-03	43.98	43.98	43.26	43.26	4208400
2002-06-04	43.26	43.65	42.96	43.40	3868600
2002-06-05	43.40	43.58	42.85	43.58	5292400
2002-06-06	43.93	44.10	42.79	42.98	4786000
2002-06-07	42.99	43.70	42.93	43.63	4861000
2002-06-10	43.55	43.62	42.93	43.18	4451200
2002-06-11	43.45	43.53	42.99	43.20	3791000
2002-06-12	43.38	43.68	43.02	43.38	5183600
2002-06-13	43.38	44.08	43.16	43.45	3834200
2002-06-14	43.38	43.50	42.78	43.39	4993000
2002-06-17	43.75	44.38	43.38	44.35	4808800
2002-06-18	44.08	44.35	43.93	44.22	4181800
2002-06-19	44.10	44.33	43.30	43.30	6010200
2002-06-20	43.85	44.28	43.65	43.67	5780400
2002-06-21	43.13	43.99	43.13	43.83	7010200
2002-06-24	44.08	44.13	43.40	43.62	5817000
2002-06-25	44.23	44.25	42.90	43.00	5806400
2002-06-26	42.75	43.38	42.50	43.13	7006200
2002-06-27	43.13	43.89	43.03	43.82	4627400
2002-06-28	44.00	44.38	43.80	44.25	6140000
2002-07-01	44.25	44.39	43.88	44.30	5722400
2002-07-02	44.30	44.47	43.60	43.90	5273400
2002-07-03	43.88	44.15	43.08	43.35	5273800
2002-07-05	43.80	43.95	43.25	43.95	3574600
2002-07-08	43.80	44.05	43.39	44.04	4338800
2002-07-09	43.93	43.97	43.18	43.48	3996000
2002-07-10	43.70	43.72	42.13	42.44	7150600
2002-07-11	42.44	42.73	41.25	41.33	9164600
2002-07-12	41.50	41.68	40.85	41.40	8075200
2002-07-15	41.08	41.15	38.56	40.38	10394400
2002-07-16	39.88	40.45	39.11	39.69	8582800
2002-07-17	40.28	40.85	39.88	40.15	7063600
2002-07-18	40.25	40.55	39.27	39.35	5970800
2002-07-19	39.05	39.23	36.50	37.25	12278400
2002-07-22	36.85	37.45	34.50	34.76	12821800
2002-07-23	34.88	35.31	33.39	33.48	13961600
2002-07-24	33.48	35.48	32.82	35.30	15552600
2002-07-25	34.83	35.28	34.18	34.85	9921600
2002-07-26	34.98	35.42	34.42	35.41	6236600
2002-07-29	36.00	37.22	35.76	37.19	7543600
2002-07-30	36.50	36.88	35.77	36.50	11315400
2002-07-31	36.25	37.50	35.90	37.50	13196000
2002-08-01	36.88	37.05	34.98	35.28	10043000
2002-08-02	35.50	35.95	34.94	35.40	7381600
2002-08-05	35.40	35.93	33.80	34.03	6438000
2002-08-06	34.55	35.88	34.43	35.29	6591200
2002-08-07	35.73	36.20	35.08	35.98	4804800
2002-08-08	36.40	37.35	36.21	37.28	6028000
2002-08-09	37.00	37.95	36.48	37.78	5123200
2002-08-12	37.38	37.79	36.86	37.53	4231200
2002-08-13	37.52	38.28	37.19	37.65	5728800
2002-08-14	37.98	38.78	37.51	38.70	6534400
2002-08-15	38.63	39.28	38.50	38.93	6047400
2002-08-16	38.45	38.68	38.23	38.46	4560800
2002-08-19	38.21	38.75	37.98	38.44	5471400
2002-08-20	37.98	38.27	37.02	37.68	7337400
2002-08-21	37.80	38.59	37.43	38.43	6321200
2002-08-22	38.55	39.51	38.39	39.36	4723000
2002-08-23	39.02	39.47	38.73	39.22	4398200
2002-08-26	39.03	39.73	38.75	39.54	5054600
2002-08-27	39.66	40.00	38.98	39.05	5061600
2002-08-28	38.63	38.73	38.06	38.50	6217800
2002-08-29	38.13	38.38	37.64	38.04	5490200
2002-08-30	37.65	38.73	37.65	38.32	4080200
2002-09-03	37.63	37.65	36.08	36.20	7946400
2002-09-04	36.50	36.83	35.10	36.74	7685800
2002-09-05	36.39	36.73	35.96	36.60	5004000
2002-09-06	37.13	37.63	36.80	37.35	4463200
2002-09-09	37.30	37.34	36.80	37.00	4881400
2002-09-10	37.13	37.75	37.10	37.69	4795000
2002-09-11	38.25	38.25	37.05	37.19	3897000
2002-09-12	37.10	37.22	36.40	36.56	6042200
2002-09-13	36.00	36.70	35.88	36.60	4397800
2002-09-16	36.50	37.06	36.30	37.00	4201200
2002-09-17	36.88	36.88	35.45	35.69	6448200
2002-09-18	35.68	36.15	35.15	35.62	4400000
2002-09-19	35.35	35.83	34.91	34.97	4080000
2002-09-20	35.35	35.50	35.01	35.28	7808400
2002-09-23	35.03	35.40	34.49	34.85	5092200
2002-09-24	34.68	34.83	34.26	34.35	5894600
2002-09-25	34.36	35.15	34.15	35.09	5627400
2002-09-26	35.58	36.63	35.56	36.60	6125800
2002-09-27	36.41	36.79	35.23	35.49	5372200
2002-09-30	35.49	35.49	34.10	34.63	8700600
2002-10-01	34.93	36.32	34.83	36.06	7258600
2002-10-02	35.88	36.91	35.43	35.80	6481400
2002-10-03	35.98	36.69	35.73	36.17	7078600
2002-10-04	36.58	36.58	35.20	35.45	6394800
2002-10-07	35.90	36.36	35.25	35.25	6688400
2002-10-08	35.38	35.58	34.50	34.80	7499800
2002-10-09	34.46	34.90	34.07	34.23	6056600
2002-10-10	34.08	35.75	34.08	35.65	6133000
2002-10-11	35.90	36.34	35.60	35.99	4553400
2002-10-14	36.00	36.40	35.65	36.33	4040400
2002-10-15	36.76	37.17	36.51	37.17	7015600
2002-10-16	37.17	37.58	36.51	36.80	4408600
2002-10-17	37.35	37.60	37.01	37.15	5031600
2002-10-18	37.13	37.51	36.61	37.45	4855800
2002-10-21	37.30	37.72	36.93	37.22	4174400
2002-10-22	36.60	36.70	35.42	35.88	6862200
2002-10-23	35.70	36.51	35.29	36.50	6799400
2002-10-24	36.75	37.09	36.33	36.68	5881400
2002-10-25	36.38	36.84	36.32	36.62	5150400
2002-10-28	36.65	37.09	36.43	36.79	5653000
2002-10-29	36.38	36.38	34.89	35.08	7972200
2002-10-30	35.48	36.10	35.35	35.70	6275800
2002-10-31	35.28	35.28	33.15	33.82	21791200
2002-11-01	33.88	34.64	33.86	34.43	12189600
2002-11-04	34.75	34.83	33.85	33.97	7918600
2002-11-05	33.97	34.70	33.74	34.65	7200400
2002-11-06	34.53	34.73	34.01	34.58	7458400
2002-11-07	34.43	34.72	33.55	33.75	7321200
2002-11-08	33.98	34.18	33.55	33.75	6481400
2002-11-11	33.63	34.00	33.50	33.59	4508400
2002-11-12	34.00	34.00	33.40	33.60	5067600
2002-11-13	33.28	33.64	32.71	33.25	7424200
2002-11-14	33.40	33.76	33.20	33.60	7168200
2002-11-15	33.40	33.85	33.37	33.78	6732600
2002-11-18	33.83	34.00	33.55	33.90	5967000
2002-11-19	33.88	34.25	33.63	33.77	5333200
2002-11-20	33.75	34.10	33.26	34.03	7405400
2002-11-21	34.15	34.19	33.45	33.80	7622400
2002-11-22	33.63	33.75	33.18	33.22	7420200
2002-11-25	33.35	34.09	33.10	33.88	7242400
2002-11-26	33.63	33.79	33.11	33.14	7815600
2002-11-27	33.14	33.78	33.14	33.44	5473200
2002-11-29	33.38	33.54	33.35	33.52	2823800
2002-12-02	33.60	33.73	33.18	33.33	7815000
2002-12-03	33.53	33.93	33.40	33.58	5294600
2002-12-04	33.58	33.99	33.28	33.90	5957800
2002-12-05	34.25	34.50	33.75	33.98	5756400
2002-12-06	33.98	34.18	33.53	34.18	4565600
2002-12-09	34.19	34.49	33.46	33.66	5884600
2002-12-10	33.74	34.25	33.46	34.23	5646000
2002-12-11	33.75	34.10	33.61	33.93	5316600
2002-12-12	33.83	34.07	33.68	33.94	4180800
2002-12-13	33.98	34.24	33.78	33.82	5667200
2002-12-16	34.03	34.57	33.90	34.23	7330600
2002-12-17	34.28	34.40	33.83	33.95	5415200
2002-12-18	33.85	33.85	33.40	33.72	4921400
2002-12-19	33.46	33.80	32.95	33.13	8272600
2002-12-20	33.13	33.55	33.13	33.33	8487400
2002-12-23	33.48	33.75	33.35	33.39	5073000
2002-12-24	33.43	33.57	33.33	33.33	2044200
2002-12-26	33.40	33.75	33.28	33.46	3430800
2002-12-27	33.46	33.55	32.87	32.95	4042200
2002-12-30	33.15	33.43	33.15	33.33	3859400
2002-12-31	33.23	33.37	32.95	33.24	4730000
2003-01-02	33.60	33.92	33.39	33.91	4365400
2003-01-03	33.91	34.20	33.80	34.17	4958000
2003-01-06	34.17	35.20	34.10	34.95	7761200
2003-01-07	34.88	34.95	34.00	34.23	8403400
2003-01-08	34.23	34.27	33.80	34.03	6096400
2003-01-09	34.08	34.61	34.04	34.56	5208400
2003-01-10	34.25	34.47	34.03	34.31	5611000
2003-01-13	34.39	34.44	33.90	34.09	6636200
2003-01-14	34.12	34.27	33.78	34.25	5158800
2003-01-15	34.34	34.35	33.95	34.08	4651400
2003-01-16	34.33	34.50	34.15	34.16	4782400
2003-01-17	34.16	34.40	33.91	34.06	5004200
2003-01-21	34.06	34.06	33.41	33.43	6352200
2003-01-22	33.20	33.29	32.82	32.85	8907600
2003-01-23	32.73	32.76	32.33	32.49	8201400
2003-01-24	32.42	32.49	31.64	31.77	7238600
2003-01-27	31.73	31.83	30.66	30.93	9717000
2003-01-28	31.11	31.70	31.05	31.48	7359800
2003-01-29	31.99	32.85	31.83	32.65	9937800
2003-01-30	32.74	32.87	31.77	32.10	7353600
2003-01-31	31.13	32.44	31.06	32.20	16914200
2003-02-03	32.21	32.86	32.13	32.83	7417600
2003-02-04	32.40	33.01	32.12	32.74	7440600
2003-02-05	32.90	32.98	32.27	32.54	7341200
2003-02-06	32.54	32.54	31.79	32.33	5751000
2003-02-07	32.30	32.44	31.63	31.86	5593400
2003-02-10	31.93	32.47	31.88	32.47	5413200
2003-02-11	32.55	32.86	32.00	32.27	6424000
2003-02-12	31.92	32.05	31.48	31.54	4477600
2003-02-13	31.45	31.78	31.11	31.50	4877000
2003-02-14	31.53	32.04	31.40	31.87	4650600
2003-02-18	32.16	32.39	31.92	32.00	5383600
2003-02-19	32.01	32.26	32.01	32.21	4265800
2003-02-20	32.50	32.63	31.75	31.75	6267600
2003-02-21	32.05	32.45	31.75	32.03	6524600
2003-02-24	32.09	32.35	31.99	32.21	6730000
2003-02-25	32.21	32.48	31.82	32.10	6954400
2003-02-26	31.96	32.37	31.88	32.04	5161200
2003-02-27	32.37	32.37	31.89	32.08	7460200
2003-02-28	32.08	32.36	32.04	32.09	6425400
2003-03-03	32.27	32.53	32.18	32.27	5016800
2003-03-04	32.35	32.47	32.24	32.33	4415000
2003-03-05	32.40	32.98	32.32	32.98	7056600
2003-03-06	32.98	33.02	32.51	32.69	7427800
2003-03-07	32.40	32.86	32.14	32.63	7612600
2003-03-10	32.60	32.71	31.89	31.95	6945000
2003-03-11	32.28	32.33	31.78	31.87	5840000
2003-03-12	31.87	31.87	30.85	31.53	9503600
2003-03-13	32.08	32.08	31.67	31.83	7102200
2003-03-14	31.91	32.13	31.58	32.10	6675400
2003-03-17	31.80	32.58	31.80	32.36	8107800
2003-03-18	32.36	32.90	32.03	32.82	8186800
2003-03-19	32.85	33.05	32.68	32.92	8531000
2003-03-20	32.92	33.22	32.67	32.90	8258200
2003-03-21	33.33	33.33	32.83	33.00	10628400
2003-03-24	32.78	32.96	32.35	32.49	6352800
2003-03-25	32.62	33.13	32.56	33.01	6984200
2003-03-26	33.13	33.18	32.80	32.90	7280200
2003-03-27	32.60	32.94	32.40	32.60	6797800
2003-03-28	32.50	32.88	32.48	32.63	5516600
2003-03-31	32.40	32.61	32.15	32.33	7507400
2003-04-01	32.41	32.86	32.38	32.75	5577200
2003-04-02	32.93	32.98	32.45	32.54	5068000
2003-04-03	32.38	32.65	32.10	32.20	7024000
2003-04-04	32.38	32.48	32.16	32.47	5475400
2003-04-07	32.88	32.91	32.15	32.20	7616800
2003-04-08	32.05	32.28	31.95	32.10	5433800
2003-04-09	32.33	32.64	32.00	32.10	5547800
2003-04-10	32.08	32.14	31.80	32.04	3973200
2003-04-11	31.98	32.09	31.63	31.78	5350200
2003-04-14	31.79	32.21	31.73	31.96	4464400
2003-04-15	31.93	32.08	31.68	32.02	5741600
2003-04-16	32.20	32.20	31.65	31.75	5730800
2003-04-17	31.73	32.04	31.73	32.03	4547800
2003-04-21	32.22	32.34	31.98	32.34	5413200
2003-04-22	32.34	32.68	31.98	32.58	6737200
2003-04-23	32.45	32.52	31.96	32.44	7571400
2003-04-24	32.08	32.40	32.01	32.04	5867600
2003-04-25	31.85	31.88	31.26	31.70	6911400
2003-04-28	31.72	32.25	31.50	31.90	4992200
2003-04-29	31.63	31.91	31.49	31.60	7211200
2003-04-30	31.50	31.67	31.31	31.41	9707600
2003-05-01	31.58	31.71	31.07	31.50	9569800
2003-05-02	31.95	32.80	31.91	32.68	11495000
2003-05-05	33.00	33.70	32.88	33.59	11924200
2003-05-06	33.60	34.00	33.46	33.59	9196600
2003-05-07	33.59	33.59	33.18	33.33	6732600
2003-05-08	33.33	33.82	33.18	33.67	5285000
2003-05-09	33.67	33.84	33.40	33.78	5748600
2003-05-12	33.80	34.30	33.63	34.13	5910200
2003-05-13	34.13	34.64	34.01	34.33	6031000
2003-05-14	34.58	34.58	33.73	33.91	11070600
2003-05-15	33.56	33.82	33.40	33.57	6373200
2003-05-16	33.57	33.86	33.49	33.65	5445600
2003-05-19	33.43	33.55	33.16	33.16	4363400
2003-05-20	33.30	33.46	33.10	33.34	5119200
2003-05-21	33.34	33.88	33.06	33.85	9603800
2003-05-22	33.73	33.95	33.56	33.73	6927000
2003-05-23	33.73	34.49	33.61	34.22	8032400
2003-05-27	34.25	35.70	34.16	35.33	13054800
2003-05-28	34.62	35.63	34.62	35.31	9311600
2003-05-29	35.43	35.49	34.96	35.09	6113600
2003-05-30	35.18	35.70	35.16	35.47	7450200
2003-06-02	35.75	36.40	35.52	36.04	8439800
2003-06-03	36.04	36.50	35.98	36.47	6333600
2003-06-04	36.49	36.96	36.31	36.89	6594400
2003-06-05	36.89	37.18	36.65	37.14	5519600
2003-06-06	37.15	37.42	36.77	37.13	8110000
2003-06-09	36.93	37.03	36.64	36.81	5054400
2003-06-10	37.08	37.23	36.93	37.12	5235200
2003-06-11	37.37	37.87	37.25	37.81	5453600
2003-06-12	37.86	38.12	37.40	37.81	5044200
2003-06-13	37.81	37.85	37.15	37.53	4871600
2003-06-16	37.28	37.54	37.09	37.47	7794400
2003-06-17	37.47	37.47	36.78	37.16	6658800
2003-06-18	37.16	37.33	36.83	37.10	5370000
2003-06-19	37.10	37.14	36.39	36.87	4667400
2003-06-20	37.08	37.35	36.86	36.90	5976000
2003-06-23	36.78	36.93	36.39	36.81	5670600
2003-06-24	36.81	37.00	36.67	36.91	5886400
2003-06-25	36.75	37.25	36.65	36.70	4846400
2003-06-26	36.50	36.75	36.43	36.59	4273400
2003-06-27	36.40	36.65	36.10	36.19	5176600
2003-06-30	36.18	36.43	35.90	36.10	4754600
2003-07-01	36.10	36.33	35.54	36.23	6531600
2003-07-02	36.23	36.33	35.83	36.33	5998200
2003-07-03	36.25	36.25	35.80	35.97	3432400
2003-07-07	36.13	36.72	36.08	36.65	6024800
2003-07-08	36.53	36.79	36.35	36.74	4588400
2003-07-09	36.72	36.74	36.31	36.40	4188400
2003-07-10	36.40	36.40	35.76	36.04	5520800
2003-07-11	36.16	36.52	36.02	36.50	3591600
2003-07-14	36.60	36.73	36.03	36.10	4050600
2003-07-15	36.10	36.12	35.58	35.68	5802200
2003-07-16	35.69	35.88	35.57	35.73	5281400
2003-07-17	35.73	35.95	35.45	35.75	6226600
2003-07-18	35.95	36.46	35.78	36.37	6720200
2003-07-21	36.35	36.40	35.86	36.05	5458000
2003-07-22	36.34	36.48	35.91	36.28	5574000
2003-07-23	36.30	36.44	35.78	36.01	3897800
2003-07-24	36.13	36.40	35.80	35.90	4788800
2003-07-25	35.85	36.40	35.76	36.37	4641400
2003-07-28	36.30	36.49	36.05	36.29	4955200
2003-07-29	36.13	36.22	35.75	35.90	4335200
2003-07-30	36.05	36.15	35.76	35.90	3954000
2003-07-31	36.25	36.63	35.78	36.06	4655400
2003-08-01	36.15	36.23	35.52	35.53	5718800
2003-08-04	35.51	35.65	35.03	35.34	6778200
2003-08-05	35.38	35.70	35.19	35.40	5414000
2003-08-06	35.38	35.74	35.25	35.44	6050600
2003-08-07	35.47	36.24	35.38	36.13	4744000
2003-08-08	36.38	36.47	35.98	36.40	4419000
2003-08-11	36.52	36.89	36.45	36.60	4209200
2003-08-12	36.68	36.99	36.48	36.96	5305600
2003-08-13	37.13	37.15	36.52	36.62	4291000
2003-08-14	36.86	37.13	36.62	37.12	5972400
2003-08-15	36.53	36.60	36.31	36.41	3850400
2003-08-18	36.53	36.55	36.25	36.29	4823000
2003-08-19	36.29	36.39	35.83	36.05	5252600
2003-08-20	36.05	36.40	35.95	36.30	4069200
2003-08-21	36.34	36.58	36.16	36.39	4073000
2003-08-22	36.50	36.50	35.77	35.91	3748800
2003-08-25	36.00	36.27	35.90	36.18	3327800
2003-08-26	36.10	36.28	35.75	36.10	4544600
2003-08-27	36.08	36.35	36.08	36.15	3284400
2003-08-28	36.18	36.61	35.94	36.59	5356600
2003-08-29	36.59	36.71	36.35	36.44	3713000
2003-09-02	36.49	36.89	36.27	36.86	7746200
2003-09-03	36.95	37.28	36.83	36.97	5783000
2003-09-04	36.97	37.08	36.76	36.85	4810600
2003-09-05	36.78	36.82	36.21	36.51	6334000
2003-09-08	36.50	37.01	36.49	37.01	5088400
2003-09-09	37.00	37.00	36.57	36.71	4188400
2003-09-10	36.83	36.93	36.34	36.50	7344000
2003-09-11	36.80	36.95	36.62	36.75	4241200
2003-09-12	36.65	36.76	36.20	36.48	5623400
2003-09-15	36.28	36.58	36.14	36.38	3976600
2003-09-16	36.47	36.60	36.23	36.50	3945600
2003-09-17	36.51	36.55	36.14	36.14	5089800
2003-09-18	36.14	36.23	36.02	36.13	5190200
2003-09-19	36.13	36.31	35.98	36.18	4094000
2003-09-22	36.00	36.18	35.76	36.10	4282600
2003-09-23	36.18	36.40	36.01	36.26	3701000
2003-09-24	36.51	36.80	36.14	36.17	5154400
2003-09-25	36.20	36.44	35.88	35.88	4382800
2003-09-26	35.78	35.96	35.66	35.74	5081800
2003-09-29	35.78	36.05	35.57	35.85	4338200
2003-09-30	35.75	35.90	35.35	35.73	4992200
2003-10-01	35.80	36.58	35.79	36.57	5577000
2003-10-02	36.35	36.58	36.08	36.40	4880600
2003-10-03	36.70	36.88	36.45	36.54	5109400
2003-10-06	36.85	36.95	36.65	36.85	3197000
2003-10-07	36.68	37.04	36.53	36.99	4397000
2003-10-08	37.08	37.09	36.63	36.68	3736600
2003-10-09	36.74	37.03	36.58	36.77	5623600
2003-10-10	36.79	37.08	36.78	36.90	3767200
2003-10-13	37.08	37.46	37.00	37.23	3576600
2003-10-14	37.23	37.50	37.01	37.50	4280200
2003-10-15	37.50	37.50	36.90	37.00	5587200
2003-10-16	37.03	37.37	37.02	37.12	4157600
2003-10-17	37.28	37.31	36.76	36.87	3698400
2003-10-20	36.80	37.19	36.71	37.16	4055000
2003-10-21	37.16	37.33	36.93	37.14	5703000
2003-10-22	37.14	37.14	36.63	36.75	4113200
2003-10-23	36.75	36.99	36.41	36.91	5432800
2003-10-24	36.75	36.80	36.28	36.56	4448400
2003-10-27	36.56	36.67	36.29	36.42	3825800
2003-10-28	36.48	36.74	36.42	36.70	4341600
2003-10-29	36.69	36.80	36.49	36.55	5584000
2003-10-30	35.71	36.50	35.50	35.88	10220200
2003-10-31	36.50	37.49	36.43	37.15	10454800
2003-11-03	37.28	37.50	36.93	36.97	8630400
2003-11-04	36.89	37.10	36.73	36.96	5056600
2003-11-05	36.96	37.03	36.70	36.84	3871000
2003-11-06	36.79	37.16	36.58	37.08	3762400
2003-11-07	37.38	37.44	37.08	37.28	3685000
2003-11-10	37.29	37.36	36.88	36.91	3618200
2003-11-11	36.91	37.15	36.80	37.08	2362000
2003-11-12	37.08	37.49	37.08	37.36	3702400
2003-11-13	37.40	37.93	37.38	37.88	6320400
2003-11-14	37.25	37.48	37.01	37.14	7216200
2003-11-17	37.14	37.14	36.64	36.80	4356200
2003-11-18	36.90	37.04	36.74	36.88	5721000
2003-11-19	36.58	37.22	36.58	37.10	4635200
2003-11-20	35.99	37.38	35.57	37.00	4330000
2003-11-21	37.04	37.25	36.70	36.74	4276200
2003-11-24	36.95	37.27	36.90	37.01	4727600
2003-11-25	37.02	37.41	36.95	37.29	4382800
2003-11-26	37.35	37.74	37.34	37.63	5423600
2003-11-28	37.74	37.74	37.52	37.55	1973000
2003-12-01	38.31	38.31	37.63	37.85	6428800
2003-12-02	37.80	38.22	37.79	37.82	5209600
2003-12-03	38.05	38.54	38.04	38.05	5232800
2003-12-04	38.06	38.93	38.06	38.81	5345200
2003-12-05	38.80	39.08	38.77	39.00	5863400
2003-12-08	39.00	39.33	38.86	39.31	7362400
2003-12-09	39.68	39.92	39.42	39.44	5398600
2003-12-10	39.50	39.52	39.25	39.34	6390600
2003-12-11	39.43	39.87	39.33	39.75	5451600
2003-12-12	39.94	40.23	39.68	40.13	4521600
2003-12-15	40.13	40.38	39.48	39.48	6465200
2003-12-16	39.56	40.47	39.56	40.35	5588800
2003-12-17	40.60	41.10	40.48	40.90	5529600
2003-12-18	41.38	42.07	41.26	41.78	8533000
2003-12-19	41.83	41.84	41.58	41.64	8155400
2003-12-22	41.61	41.72	41.37	41.68	4186400
2003-12-23	41.68	41.80	41.44	41.59	3513600
2003-12-24	41.59	42.12	41.57	41.68	2069600
2003-12-26	41.93	42.13	41.91	41.93	1484400
2003-12-29	42.15	42.83	41.58	42.75	5595800
2003-12-30	42.73	43.37	42.72	43.03	5159400
2003-12-31	43.23	43.50	43.02	43.20	5382200
2004-01-02	43.24	43.48	42.76	42.95	4864400
2004-01-05	43.28	43.82	43.23	43.78	4926400
2004-01-06	43.31	43.64	43.10	43.54	7413600
2004-01-07	43.43	43.43	42.73	42.98	8500200
2004-01-08	42.75	43.03	42.55	43.03	6397400
2004-01-09	42.95	42.95	42.17	42.56	8581800
2004-01-12	42.66	42.84	42.27	42.35	6554200
2004-01-13	42.43	42.57	42.15	42.35	5363400
2004-01-14	42.35	42.93	42.16	42.80	4140000
2004-01-15	42.94	42.95	42.21	42.22	6490400
2004-01-16	42.22	42.47	42.00	42.36	6196000
2004-01-20	42.53	43.15	42.51	43.02	4270200
2004-01-21	43.10	43.57	43.07	43.39	5420800
2004-01-22	43.79	43.98	43.35	43.58	6254600
2004-01-23	43.59	43.68	43.32	43.45	4802400
2004-01-26	43.43	43.81	43.19	43.80	5293800
2004-01-27	43.81	44.26	43.75	43.85	5513600
2004-01-28	43.85	44.09	43.21	43.37	5539000
2004-01-29	43.58	43.90	43.15	43.66	5505600
2004-01-30	43.66	43.66	42.90	43.18	5792200
2004-02-02	43.16	43.34	42.80	43.10	5396600
2004-02-03	43.00	43.20	42.86	42.93	3890600
2004-02-04	42.85	42.85	42.48	42.58	4416000
2004-02-05	42.65	42.66	42.14	42.52	3663000
2004-02-06	42.43	42.83	42.36	42.71	5917200
2004-02-09	42.74	43.02	42.66	42.89	3973000
2004-02-10	42.79	43.44	42.62	43.27	4509200
2004-02-11	43.29	44.00	43.19	43.79	5651600
2004-02-12	43.78	43.91	43.58	43.71	3955400
2004-02-13	43.59	43.61	43.19	43.26	4212800
2004-02-17	43.63	43.77	43.57	43.66	3986000
2004-02-18	43.70	43.70	43.23	43.31	3480600
2004-02-19	43.53	43.73	43.26	43.29	3801200
2004-02-20	43.58	43.68	43.02	43.31	4234000
2004-02-23	43.43	44.27	43.43	44.17	6272600
2004-02-24	44.18	44.50	43.96	44.09	5530200
2004-02-25	44.10	44.20	43.83	43.92	3647600
2004-02-26	43.93	44.15	43.71	44.06	4201400
2004-02-27	44.15	44.45	44.11	44.18	4430400
2004-03-01	44.38	45.29	44.38	45.14	6581400
2004-03-02	44.89	45.02	44.53	44.64	5277000
2004-03-03	44.65	45.00	44.40	44.92	4035400
2004-03-04	44.92	44.92	44.60	44.67	2974800
2004-03-05	44.60	45.20	44.58	45.11	4360600
2004-03-08	45.18	45.71	45.14	45.35	5735400
2004-03-09	45.35	45.35	44.96	45.01	5343400
2004-03-10	45.01	45.25	44.27	44.37	6830000
2004-03-11	44.23	44.38	43.39	43.47	6864400
2004-03-12	43.57	44.23	43.35	44.23	4950800
2004-03-15	44.23	44.51	43.80	43.83	5594800
2004-03-16	44.00	44.11	43.62	43.84	3775800
2004-03-17	44.04	44.70	44.02	44.46	3594800
2004-03-18	44.14	44.98	44.14	44.88	4939000
2004-03-19	44.77	44.88	44.10	44.10	4519800
2004-03-22	43.68	44.10	43.53	43.65	4345400
2004-03-23	43.88	44.05	43.31	43.74	5199400
2004-03-24	43.76	43.80	42.76	42.94	5385800
2004-03-25	43.05	43.09	42.20	42.34	7418200
2004-03-26	42.38	43.00	42.17	42.67	7657200
2004-03-29	42.83	43.02	42.59	42.69	5664200
2004-03-30	42.82	43.59	42.70	43.54	6641400
2004-03-31	43.60	44.12	43.18	43.89	7320200
2004-04-01	43.98	44.48	43.95	43.98	9258800
2004-04-02	44.20	44.35	43.95	44.02	5817800
2004-04-05	44.08	44.58	44.05	44.53	4525400
2004-04-06	44.53	44.82	44.37	44.53	3974800
2004-04-07	44.59	44.99	44.45	44.88	5356600
2004-04-08	45.00	45.29	44.81	44.97	6016600
2004-04-12	45.03	45.99	45.03	45.74	5520600
2004-04-13	45.75	46.05	45.38	45.38	11384200
2004-04-14	45.18	45.83	45.16	45.50	6705200
2004-04-15	45.52	46.02	45.35	45.75	5003400
2004-04-16	46.15	46.15	45.55	45.87	5050400
2004-04-19	45.87	46.23	45.80	45.94	4925000
2004-04-20	45.55	45.86	45.01	45.01	6162000
2004-04-21	44.95	45.13	44.56	44.94	6093600
2004-04-22	44.80	45.93	44.80	45.90	5308800
2004-04-23	45.91	45.91	45.46	45.85	5360800
2004-04-26	45.98	46.45	45.98	46.13	5662200
2004-04-27	46.15	47.08	46.15	46.45	6423800
2004-04-28	46.53	46.63	45.83	45.87	5644400
2004-04-29	45.80	45.99	44.90	45.18	6123200
2004-04-30	45.70	46.30	45.67	45.75	7968400
2004-05-03	45.81	46.83	45.70	46.60	6451600
2004-05-04	46.68	47.15	46.47	46.54	6945600
2004-05-05	46.35	47.33	46.26	47.20	7227000
2004-05-06	47.10	47.24	46.41	46.76	5419600
2004-05-07	46.44	46.65	45.81	45.83	5225600
2004-05-10	45.25	45.38	44.01	44.59	8857600
2004-05-11	44.59	45.50	44.59	45.48	6580200
2004-05-12	45.35	46.04	45.32	45.92	8284200
2004-05-13	45.77	46.33	45.74	45.94	7424600
2004-05-14	45.98	46.70	45.98	46.35	7829200
2004-05-17	46.03	46.33	45.58	45.78	6860600
2004-05-18	45.78	45.78	44.83	45.10	6067800
2004-05-19	45.22	45.49	44.76	44.96	7408800
2004-05-20	44.91	45.23	44.75	44.75	4789800
2004-05-21	45.00	45.22	44.58	44.81	6480000
2004-05-24	44.95	45.20	44.40	45.09	7448200
2004-05-25	45.55	46.07	45.50	45.84	7524800
2004-05-26	45.84	46.00	45.48	45.49	7352200
2004-05-27	45.52	45.57	45.01	45.11	6381600
2004-05-28	45.00	45.39	44.88	45.20	4662000
2004-06-01	45.41	45.87	45.41	45.65	7680200
2004-06-02	45.85	45.95	45.68	45.69	7268000
2004-06-03	45.71	45.87	45.30	45.47	5605000
2004-06-04	45.46	45.53	44.98	45.10	5209600
2004-06-07	45.30	46.08	45.27	46.08	4714800
2004-06-08	46.25	46.28	45.32	45.58	8511200
2004-06-09	45.30	45.33	44.77	45.00	8362000
2004-06-10	45.28	45.65	45.08	45.40	6607600
2004-06-14	45.05	45.14	44.89	45.00	6121200
2004-06-15	45.17	45.59	45.12	45.30	6954200
2004-06-16	45.65	46.17	45.65	46.00	6133200
2004-06-17	46.10	46.47	46.06	46.39	5142800
2004-06-18	46.40	46.84	46.38	46.71	7786200
2004-06-21	46.68	46.94	46.39	46.65	5152800
2004-06-22	46.50	47.04	46.36	46.92	5413000
2004-06-23	46.99	47.50	46.93	47.44	5801200
2004-06-24	47.35	47.49	47.20	47.20	5038200
2004-06-25	47.21	47.39	46.70	46.70	6817000
2004-06-28	46.82	46.90	46.26	46.41	5683800
2004-06-29	46.33	46.83	46.31	46.72	4717400
2004-06-30	46.73	47.10	46.52	47.06	7178200
2004-07-01	47.03	47.19	46.38	46.74	6522200
2004-07-02	46.74	47.27	46.46	46.63	5270000
2004-07-06	46.70	47.00	46.57	46.70	6902000
2004-07-07	46.68	46.72	46.44	46.72	5749000
2004-07-08	46.48	46.99	46.48	46.68	4845400
2004-07-09	46.82	47.22	46.81	46.98	4112800
2004-07-12	46.95	47.01	46.64	46.90	3608600
2004-07-13	46.89	47.15	46.50	46.99	4403000
2004-07-14	46.91	47.49	46.91	47.38	4920800
2004-07-15	47.43	47.79	47.31	47.40	5668200
2004-07-16	47.80	48.08	47.43	47.70	5154200
2004-07-19	47.64	47.96	47.40	47.59	5044800
2004-07-20	47.46	47.61	47.31	47.39	4362200
2004-07-21	47.39	47.65	46.97	46.97	5260400
2004-07-22	46.97	47.35	46.85	47.12	4636600
2004-07-23	47.12	47.22	46.74	46.85	3819400
2004-07-26	46.95	47.05	46.56	46.73	4651000
2004-07-27	46.56	47.05	46.49	46.93	3656200
2004-07-28	46.85	47.34	46.62	47.16	8089200
2004-07-29	47.43	47.74	47.17	47.74	5495400
2004-07-30	48.25	48.25	47.51	47.83	6558000
2004-08-02	47.83	48.33	47.55	48.24	5038400
2004-08-03	48.24	49.43	48.24	49.33	9362000
2004-08-04	49.33	49.33	48.30	48.30	7662400
2004-08-05	48.50	48.66	47.86	47.90	6718600
2004-08-06	47.90	48.07	46.81	46.91	6867200
2004-08-09	47.04	47.74	46.99	47.32	7117000
2004-08-10	47.44	47.55	46.95	47.14	5591600
2004-08-11	47.14	47.47	46.93	47.44	7666600
2004-08-12	47.39	47.75	47.13	47.19	6031200
2004-08-13	47.18	47.88	47.18	47.80	4937000
2004-08-16	47.80	48.38	47.68	48.33	5248600
2004-08-17	47.83	47.87	46.94	47.07	7963400
2004-08-18	47.17	47.36	46.92	47.09	8491200
2004-08-19	47.08	47.20	46.45	46.55	9565800
2004-08-20	46.78	47.41	46.69	47.09	6694000
2004-08-23	47.08	47.17	46.50	46.56	6510600
2004-08-24	46.57	46.69	46.21	46.65	5253200
2004-08-25	46.66	46.99	46.65	46.90	4795800
2004-08-26	46.84	47.37	46.82	47.26	4449600
2004-08-27	47.43	47.85	47.43	47.63	4396800
2004-08-30	48.00	48.22	47.74	47.75	5669600
2004-08-31	47.90	48.75	47.87	48.75	6436800
2004-09-01	48.80	49.45	48.75	49.34	7270000
2004-09-02	49.39	49.87	49.19	49.86	5704800
2004-09-03	49.83	50.13	49.67	49.89	5979000
2004-09-07	49.64	50.05	49.27	49.96	9681000
2004-09-08	49.89	50.07	49.78	49.90	7900600
2004-09-09	49.90	50.57	49.90	50.54	6432600
2004-09-10	50.67	50.73	50.03	50.03	8865600
2004-09-13	50.85	50.94	50.27	50.94	6228700
2004-09-14	51.00	51.49	50.88	51.22	6138200
2004-09-15	51.30	51.46	51.01	51.04	6101900
2004-09-16	51.04	51.19	50.81	50.97	4272600
2004-09-17	51.20	51.99	51.20	51.94	7043200
2004-09-20	52.00	52.49	51.95	52.03	5932500
2004-09-21	52.21	53.64	52.20	53.52	7350200
2004-09-22	53.27	53.49	52.95	53.14	8423800
2004-09-23	53.00	53.00	52.21	52.32	6684900
2004-09-24	52.58	53.20	52.54	52.83	5121600
2004-09-27	53.03	53.78	52.75	53.70	6119000
2004-09-28	54.00	54.49	53.88	54.07	7390100
2004-09-29	54.02	54.20	53.51	53.63	8774700
2004-09-30	53.63	53.88	53.18	53.64	5828500
2004-10-01	53.61	54.27	53.40	53.92	5629300
2004-10-04	53.72	54.03	53.40	53.86	4775300
2004-10-05	54.00	54.56	53.95	54.45	5256800
2004-10-06	54.55	55.53	54.52	55.41	6954500
2004-10-07	55.20	56.07	54.97	55.22	5911800
2004-10-08	54.95	55.62	54.78	55.29	5792800
2004-10-11	55.41	55.45	54.60	54.91	3571000
2004-10-12	54.59	55.06	54.38	54.47	5115800
2004-10-13	54.00	54.15	53.13	53.31	7238300
2004-10-14	54.01	54.06	53.31	53.39	4937400
2004-10-15	53.50	53.75	53.27	53.40	6291200
2004-10-18	53.35	53.68	52.85	52.91	4997400
2004-10-19	52.41	52.85	52.40	52.75	6233500
2004-10-20	52.74	53.54	52.61	53.37	4727200
2004-10-21	53.65	53.79	53.03	53.39	4358700
2004-10-22	53.55	53.97	53.22	53.34	4122300
2004-10-25	53.45	53.73	52.95	53.44	4153200
2004-10-26	53.44	53.98	53.03	53.95	4400000
2004-10-27	53.95	54.14	52.65	52.97	5952700
2004-10-28	52.90	53.59	52.13	52.47	6476800
2004-10-29	52.00	53.16	51.91	53.06	6243200
2004-11-01	53.06	53.55	52.59	52.95	7027600
2004-11-02	52.55	53.07	52.05	52.10	5869900
2004-11-03	52.80	53.49	52.53	53.17	6868600
2004-11-04	53.48	54.42	53.41	54.38	5658100
2004-11-05	54.39	54.74	54.10	54.53	5833600
2004-11-08	54.50	54.50	53.31	53.36	5610800
2004-11-09	53.06	53.29	52.70	52.77	6426700
2004-11-10	52.50	52.86	51.80	52.65	8433900
2004-11-11	52.65	53.05	52.55	52.92	4889900
2004-11-12	52.78	54.57	52.76	54.57	5954600
2004-11-15	54.05	54.13	52.67	52.97	7492800
2004-11-16	52.92	52.99	52.46	52.54	5388200
2004-11-17	52.71	53.45	52.71	53.40	4773200
2004-11-18	53.44	53.65	53.08	53.59	3951500
2004-11-19	53.78	54.09	53.36	53.90	5324800
2004-11-22	54.10	54.86	53.97	54.80	5328400
2004-11-23	54.80	55.08	54.50	54.56	5750000
2004-11-24	54.75	54.84	54.25	54.58	4283500
2004-11-26	54.70	55.21	54.70	54.84	2471300
2004-11-29	55.00	55.09	54.29	54.66	4142800
2004-11-30	54.75	54.97	54.60	54.60	5107900
2004-12-01	54.69	54.90	53.48	53.48	8291200
2004-12-02	52.90	53.06	52.06	52.48	8949300
2004-12-03	52.32	52.94	52.20	52.59	6315300
2004-12-06	52.65	52.87	52.32	52.81	4680400
2004-12-07	52.81	53.11	52.11	52.13	5132400
2004-12-08	51.80	52.74	51.42	52.69	5539700
2004-12-09	52.70	52.81	52.03	52.78	4566600
2004-12-10	52.78	53.88	52.52	52.60	4800700
2004-12-13	52.80	53.65	52.79	53.65	5681000
2004-12-14	53.00	53.67	52.86	53.08	5165700
2004-12-15	53.02	53.39	52.67	52.68	6973800
2004-12-16	52.15	52.41	51.73	51.97	5114100
2004-12-17	51.00	52.06	50.99	51.72	8881400
2004-12-20	51.94	52.62	51.94	52.56	5040800
2004-12-21	52.56	52.91	52.41	52.78	4801200
2004-12-22	52.93	52.96	51.76	52.30	4381200
2004-12-23	52.30	52.78	52.30	52.67	2944600
2004-12-27	52.68	52.84	52.01	52.01	4774300
2004-12-28	52.32	52.72	52.32	52.44	4436700
2004-12-29	52.45	52.93	52.20	52.93	4227700
2004-12-30	52.92	52.92	52.52	52.52	3207500
2004-12-31	52.59	52.75	52.45	52.51	2303400
2005-01-03	52.46	52.47	50.83	50.90	7346800
2005-01-04	50.98	51.46	50.40	50.55	7157500
2005-01-05	50.67	51.25	50.49	50.88	5524000
2005-01-06	50.80	51.95	50.60	51.73	5849700
2005-01-07	51.73	51.74	50.80	51.15	5095100
2005-01-10	51.24	51.99	51.16	51.38	5179600
2005-01-11	51.50	51.68	51.11	51.40	4685000
2005-01-12	51.41	52.51	51.34	52.49	5454800
2005-01-13	52.57	53.53	52.00	52.06	6078300
2005-01-14	52.10	52.45	51.93	52.30	4538500
2005-01-18	52.56	53.09	52.38	53.09	6670000
2005-01-19	53.11	53.14	52.68	52.69	4742200
2005-01-20	52.69	52.69	51.82	51.96	5541800
2005-01-21	52.00	52.49	51.98	51.98	4253300
2005-01-24	52.30	53.11	52.28	52.57	4991100
2005-01-25	52.73	53.06	52.40	53.04	4603700
2005-01-26	53.42	53.77	53.12	53.54	5623700
2005-01-27	53.55	54.20	53.40	54.06	4482800
2005-01-28	54.07	54.10	53.22	53.72	4808200
2005-01-31	53.73	54.55	53.30	54.40	6161500
2005-02-01	54.65	55.16	54.63	55.15	6368900
2005-02-02	55.19	55.87	55.18	55.53	4834700
2005-02-03	55.53	56.25	55.23	56.24	5003100
2005-02-04	56.33	56.75	55.77	56.74	5387600
2005-02-07	56.75	56.80	56.03	56.26	5098800
2005-02-08	56.25	56.75	56.05	56.60	4198700
2005-02-09	56.48	56.75	55.91	56.16	4989800
2005-02-10	56.65	57.67	56.30	57.40	7157700
2005-02-11	57.50	58.59	57.44	58.16	6218800
2005-02-14	57.76	58.37	57.70	58.11	5033300
2005-02-15	58.24	58.34	57.76	58.17	3962900
2005-02-16	58.17	59.60	58.12	59.50	5273300
2005-02-17	59.57	59.87	58.45	58.61	6346800
2005-02-18	58.65	60.24	58.50	59.73	6554000
2005-02-22	59.95	61.08	59.34	59.34	8365000
2005-02-23	59.39	60.23	59.34	60.16	4481800
2005-02-24	60.30	61.24	59.90	61.16	6135400
2005-02-25	61.16	63.15	61.16	61.94	8809300
2005-02-28	62.36	62.80	60.24	62.08	9340500
2005-03-01	62.08	62.13	60.74	60.94	7370500
2005-03-02	60.94	61.88	60.85	61.57	6955900
2005-03-03	61.57	61.57	60.75	61.19	7776700
2005-03-04	61.07	61.93	60.60	61.71	7581700
2005-03-07	61.55	61.80	60.74	61.40	5755400
2005-03-08	61.18	61.90	61.07	61.50	7361100
2005-03-09	61.50	62.10	59.65	59.76	10872000
2005-03-10	59.58	59.59	57.77	58.49	14702900
2005-03-11	58.25	59.42	57.98	58.30	9268800
2005-03-14	58.48	58.97	57.60	58.94	7710000
2005-03-15	59.39	59.60	58.03	58.17	6797500
2005-03-16	58.17	59.25	57.61	58.61	7440100
2005-03-17	59.60	59.75	58.66	59.45	6774200
2005-03-18	59.46	60.47	59.36	60.38	11699700
2005-03-21	60.60	60.62	59.51	60.02	5566100
2005-03-22	60.03	60.85	59.08	59.17	7003400
2005-03-23	58.85	59.00	57.91	58.42	8926500
2005-03-24	58.67	59.31	57.64	58.21	7488100
2005-03-28	58.32	58.68	57.81	58.29	5146300
2005-03-29	58.26	59.20	57.80	57.89	6172700
2005-03-30	58.11	58.38	56.74	58.26	10312500
2005-03-31	58.69	59.25	57.80	58.31	9499900
2005-04-01	59.18	59.42	58.67	59.31	7304700
2005-04-04	59.08	59.09	56.75	56.98	25511600
2005-04-05	57.06	57.26	55.44	55.71	15546800
2005-04-06	55.90	57.45	55.72	57.23	10756300
2005-04-07	57.76	58.35	57.29	57.96	11672400
2005-04-08	57.81	58.04	56.67	56.69	6493500
2005-04-11	56.70	57.08	56.56	56.87	7066500
2005-04-12	56.50	56.84	55.63	55.74	9772700
2005-04-13	55.66	55.94	54.15	54.27	13435900
2005-04-14	54.69	54.91	53.62	53.77	10756400
2005-04-15	54.00	54.00	51.68	52.21	13433500
2005-04-18	52.25	52.92	51.68	52.60	9426300
2005-04-19	52.80	53.57	52.68	53.34	10049100
2005-04-20	53.35	53.69	51.80	52.05	9978000
2005-04-21	52.20	53.47	52.20	53.35	8474600
2005-04-22	53.49	54.32	52.90	53.87	7996900
2005-04-25	54.35	54.80	54.16	54.37	6628300
2005-04-26	54.37	54.58	53.62	53.62	6133700
2005-04-27	53.63	53.69	51.86	52.00	9074600
2005-04-28	52.01	52.22	51.02	51.15	10209800
2005-04-29	51.55	52.00	50.65	52.00	14206500
2005-05-02	51.95	53.21	51.37	53.21	10505800
2005-05-03	53.04	53.21	52.39	52.66	11404200
2005-05-04	52.72	53.25	52.45	53.01	9993500
2005-05-05	53.20	53.74	52.80	53.30	6997500
2005-05-06	54.00	56.33	52.65	52.74	7384200
2005-05-09	52.89	53.56	52.82	53.45	12001100
2005-05-10	53.45	53.78	52.76	52.98	6518500
2005-05-11	52.98	53.51	52.75	53.40	6274300
2005-05-12	53.39	53.39	51.53	52.05	9557500
2005-05-13	52.51	52.51	50.97	51.28	9853700
2005-05-16	51.28	51.28	50.05	50.51	12789900
2005-05-17	50.31	51.53	49.81	51.47	8865200
2005-05-18	52.03	52.28	51.19	51.45	9875500
2005-05-19	51.71	52.23	51.50	52.16	7477000
2005-05-20	52.20	52.27	51.62	51.72	5688800
2005-05-23	52.00	52.71	51.76	52.57	8444800
2005-05-24	52.60	52.92	52.40	52.65	5486100
2005-05-25	52.89	53.58	52.51	53.32	6577000
2005-05-26	53.63	53.76	53.34	53.72	5208700
2005-05-27	53.76	54.68	53.76	54.58	5831800
2005-05-31	54.83	54.83	53.78	53.78	8462600
2005-06-01	54.17	55.00	53.80	54.75	6038300
2005-06-02	54.74	55.08	54.24	54.97	4949900
2005-06-03	54.77	55.24	54.55	55.06	6632700
2005-06-06	55.21	55.70	54.60	54.85	4945100
2005-06-07	55.13	55.49	54.73	54.78	6425200
2005-06-08	54.87	55.68	54.37	54.83	7384600
2005-06-09	55.05	56.54	54.73	56.01	7969000
2005-06-10	56.01	56.39	55.53	56.30	8527500
2005-06-13	56.30	56.40	55.77	56.01	5386800
2005-06-14	56.00	56.45	55.78	56.13	4848900
2005-06-15	56.24	56.93	56.13	56.84	7252100
2005-06-16	57.03	57.99	56.81	57.92	6498200
2005-06-17	58.75	59.32	58.49	58.97	14068500
2005-06-20	58.98	59.43	58.51	59.34	6126800
2005-06-21	59.09	59.48	58.55	58.78	9664900
2005-06-22	58.95	59.46	57.71	58.27	11979700
2005-06-23	57.85	59.35	57.25	57.33	17449600
2005-06-24	57.48	57.80	56.69	56.69	9201800
2005-06-27	56.87	57.80	56.87	57.25	6894200
2005-06-28	57.48	58.08	56.82	57.00	7079600
2005-06-29	57.00	57.28	56.30	56.76	8594300
2005-06-30	56.65	56.72	55.35	55.92	14126100
2005-07-01	56.35	57.24	56.11	56.97	5829100
2005-07-05	57.30	58.56	57.13	58.56	6061600
2005-07-06	58.80	58.99	57.01	57.16	6743100
2005-07-07	56.69	57.83	56.37	57.80	6722300
2005-07-08	58.01	58.27	56.87	57.36	5290100
2005-07-11	57.36	57.55	56.78	57.30	4582700
2005-07-12	57.48	58.00	57.00	57.51	5347900
2005-07-13	57.53	57.78	57.07	57.47	5567700
2005-07-14	57.47	58.03	56.31	56.82	10175400
2005-07-15	56.82	56.96	56.12	56.67	6201000
2005-07-18	56.48	56.85	56.20	56.36	6221600
2005-07-19	56.75	57.36	56.20	57.30	6033200
2005-07-20	57.05	57.91	56.77	57.60	8457100
2005-07-21	57.43	57.50	56.67	56.97	6674700
2005-07-22	57.48	58.03	57.27	57.79	5841200
2005-07-25	57.85	58.91	57.67	58.37	8304400
2005-07-26	58.49	58.54	57.83	57.85	7062600
2005-07-27	57.85	58.38	57.56	58.33	5854900
2005-07-28	58.85	59.07	58.15	58.94	6822400
2005-07-29	59.17	59.67	57.89	58.01	8964200
2005-08-01	58.11	58.70	57.79	58.43	7251100
2005-08-02	58.56	59.70	58.39	59.56	15027600
2005-08-03	59.75	60.69	59.75	60.35	17656300
2005-08-04	60.35	61.00	60.22	60.41	9179400
2005-08-05	60.40	60.65	60.13	60.34	6788600
2005-08-08	60.75	62.18	60.74	61.26	10252000
2005-08-09	61.50	61.89	61.04	61.22	6873400
2005-08-10	61.83	62.65	61.38	62.48	15038200
2005-08-11	62.48	63.13	62.01	62.50	10127300
2005-08-12	62.59	62.65	62.00	62.28	6603000
2005-08-15	62.03	62.45	61.95	62.13	6899600
2005-08-16	61.72	62.04	60.94	60.94	8909100
2005-08-17	60.39	61.05	59.39	59.64	10441800
2005-08-18	59.20	59.71	58.70	59.48	8742400
2005-08-19	59.80	60.30	59.75	59.92	8901700
2005-08-22	60.40	60.92	59.89	60.34	6913300
2005-08-23	60.45	60.68	59.57	60.07	6602100
2005-08-24	60.26	60.39	59.66	59.83	8274900
2005-08-25	59.60	60.06	59.22	59.84	5930000
2005-08-26	59.73	59.93	59.37	59.38	6095500
2005-08-29	59.79	60.07	59.01	59.51	6902400
2005-08-30	59.59	60.60	59.55	60.54	9513500
2005-08-31	60.31	62.09	60.29	61.40	13775300
2005-09-01	63.00	63.12	61.70	62.71	10959400
2005-09-02	62.71	62.71	62.00	62.30	8629800
2005-09-06	62.52	62.75	61.67	62.34	7457700
2005-09-07	62.34	63.35	62.04	62.37	8905200
2005-09-08	61.85	62.67	61.72	62.06	6704400
2005-09-09	62.42	63.87	62.42	63.81	9141000
2005-09-12	63.81	63.90	63.14	63.30	10514100
2005-09-13	63.36	63.59	62.33	62.37	9950400
2005-09-14	62.54	63.10	62.35	62.55	8956600
2005-09-15	62.90	63.07	61.72	62.45	8014400
2005-09-16	62.92	63.45	62.84	63.38	11796800
2005-09-19	63.60	64.54	63.60	64.31	7488800
2005-09-20	64.31	64.77	63.71	64.04	6566400
2005-09-21	64.60	64.99	64.00	64.27	7294500
2005-09-22	64.92	64.99	62.80	63.77	7655400
2005-09-23	63.55	63.66	62.82	63.27	7777500
2005-09-26	63.11	64.61	63.11	64.24	6196600
2005-09-27	64.30	64.59	63.59	64.18	6161300
2005-09-28	64.70	65.00	64.17	64.98	6452700
2005-09-29	64.98	65.98	64.73	65.77	8786500
2005-09-30	65.69	65.70	64.72	64.73	6603800
2005-10-03	65.25	65.49	64.12	64.45	6762500
2005-10-04	64.46	64.46	62.70	62.84	9170500
2005-10-05	62.84	63.10	61.59	62.04	13492100
2005-10-06	61.70	61.96	59.01	60.00	18288700
2005-10-07	60.37	61.00	59.82	61.00	9934900
2005-10-10	60.95	60.99	59.80	60.33	7101400
2005-10-11	60.46	62.79	60.46	62.15	11535400
2005-10-12	62.02	62.64	60.75	60.96	8931400
2005-10-13	60.65	60.80	58.44	59.54	13801000
2005-10-14	59.12	59.74	57.80	59.48	13246300
2005-10-17	59.99	60.42	59.31	59.95	7443900
2005-10-18	59.10	59.46	57.29	57.29	10332700
2005-10-19	57.42	58.50	56.35	58.34	12145100
2005-10-20	58.12	58.28	55.02	55.75	20081500
2005-10-21	55.77	57.60	55.50	56.30	11869500
2005-10-24	56.31	57.92	56.06	57.83	8080400
2005-10-25	57.95	59.01	57.42	58.67	9632600
2005-10-26	58.60	59.48	57.50	57.66	13043500
2005-10-27	57.99	58.22	56.36	56.50	10388800
2005-10-28	56.85	57.49	54.80	57.38	13310800
2005-10-31	57.56	58.28	56.41	57.07	11141300
2005-11-01	57.07	57.99	56.82	57.64	7505800
2005-11-02	57.54	58.61	57.22	58.52	7410300
2005-11-03	58.79	59.58	58.47	59.48	8820100
2005-11-04	59.48	59.48	57.60	58.01	9375600
2005-11-07	58.01	58.01	56.89	57.40	8421300
2005-11-08	57.16	57.98	57.06	57.86	5248000
2005-11-09	57.85	58.25	56.76	56.77	10957900
2005-11-10	56.64	56.98	55.00	56.23	15663000
2005-11-11	56.06	56.98	56.05	56.63	11539000
2005-11-14	56.95	57.41	56.32	56.60	10453900
2005-11-15	56.99	58.11	56.60	56.69	10658800
2005-11-16	56.29	57.38	56.16	57.15	8745800
2005-11-17	57.60	58.08	57.08	57.46	10257100
2005-11-18	58.00	58.23	57.10	58.11	8080400
2005-11-21	58.26	58.99	58.22	58.85	8741400
2005-11-22	59.00	59.24	58.39	59.12	8163700
2005-11-23	59.00	59.29	58.20	58.71	6801400
2005-11-25	59.05	59.16	58.53	58.54	2346700
2005-11-28	58.38	58.44	57.11	57.18	6936500
2005-11-29	57.48	58.07	57.26	57.37	7474900
2005-11-30	57.47	58.20	57.20	57.31	7812000
2005-12-01	57.70	58.83	57.62	58.71	6640600
2005-12-02	58.87	59.46	58.34	59.18	7827100
2005-12-05	59.47	60.04	59.25	59.64	7668800
2005-12-06	59.69	60.48	59.15	59.98	7472700
2005-12-07	60.07	60.50	59.11	59.30	6742100
2005-12-08	59.31	59.98	59.24	59.62	9596200
2005-12-09	59.42	59.42	58.72	58.82	8588900
2005-12-12	59.16	59.79	58.91	59.58	6617000
2005-12-13	59.90	59.92	58.73	58.86	7918800
2005-12-14	58.95	59.40	58.90	59.28	8840900
2005-12-15	59.28	59.28	58.38	59.02	7054900
2005-12-16	59.06	59.19	57.45	57.51	10021200
2005-12-19	57.69	57.87	56.69	56.75	9568000
2005-12-20	57.17	57.30	56.74	56.87	8698800
2005-12-21	57.48	57.93	56.87	57.02	10767000
2005-12-22	57.05	57.44	56.94	57.11	7111600
2005-12-23	57.11	57.49	56.51	57.13	3979100
2005-12-27	57.00	57.02	55.44	55.89	9578200
2005-12-28	56.13	56.96	55.89	56.70	6665200
2005-12-29	56.73	57.29	56.44	56.47	4633700
2005-12-30	56.47	57.14	55.94	56.77	5904400
2006-01-03	57.25	59.10	57.06	59.08	13296000
2006-01-04	59.08	59.08	58.43	58.91	8838700
2006-01-05	58.68	58.96	57.85	58.19	8634800
2006-01-06	58.95	59.57	58.59	59.25	9609000
2006-01-09	59.49	59.58	58.55	58.95	6442300
2006-01-10	58.76	59.48	58.75	59.24	6969000
2006-01-11	59.22	60.00	58.65	59.84	6451300
2006-01-12	60.00	60.59	59.61	59.89	7535200
2006-01-13	59.89	60.62	59.75	60.36	5867900
2006-01-17	60.90	61.90	60.72	61.86	8751800
2006-01-18	61.98	62.00	60.46	60.90	8984000
2006-01-19	60.40	61.75	60.21	61.60	7877800
2006-01-20	62.00	62.43	60.75	61.12	11189300
2006-01-23	61.09	62.38	60.52	62.21	8962800
2006-01-24	62.05	62.72	61.80	62.05	8400100
2006-01-25	62.30	62.55	60.53	61.26	12446800
2006-01-26	61.50	61.50	60.11	60.22	14414400
2006-01-27	60.10	60.76	59.80	60.38	16687800
2006-01-30	60.85	60.85	59.81	60.75	12625000
2006-01-31	60.41	60.60	59.27	59.38	15266500
2006-02-01	59.38	59.80	58.60	58.70	11121300
2006-02-02	58.71	59.05	57.75	58.51	9142700
2006-02-03	58.12	58.69	57.37	57.50	11274800
2006-02-06	58.00	59.42	58.00	58.84	9908000
2006-02-07	58.54	58.54	57.60	57.74	9927100
2006-02-08	57.74	58.18	56.80	57.89	9877700
2006-02-09	58.12	58.97	56.73	56.90	11167100
2006-02-10	57.32	57.49	56.00	56.61	12130600
2006-02-13	56.63	57.59	56.35	56.62	8094000
2006-02-14	55.85	56.30	55.41	55.72	12426900
2006-02-15	55.85	56.37	55.50	55.96	11940500
2006-02-16	56.10	56.59	55.96	56.30	10606900
2006-02-17	56.78	57.39	56.30	57.17	10893000
2006-02-21	57.99	58.40	57.49	57.90	9605400
2006-02-22	57.90	57.90	56.91	57.24	7623200
2006-02-23	57.10	57.75	56.79	57.14	9232800
2006-02-24	57.56	57.97	57.40	57.65	8450000
2006-02-27	57.65	57.72	57.05	57.10	6204800
2006-02-28	56.69	56.84	56.23	56.48	8858000
2006-03-01	56.72	57.29	56.63	57.24	7391900
2006-03-02	57.24	57.59	56.50	57.01	10056900
2006-03-03	56.82	57.44	56.67	56.97	9471600
2006-03-06	56.75	56.86	55.81	55.85	9684300
2006-03-07	55.85	55.94	54.95	55.32	10783000
2006-03-08	55.32	55.63	54.15	55.12	14190200
2006-03-09	55.47	55.60	54.45	54.45	11726300
2006-03-10	54.15	54.60	53.76	54.08	11114000
2006-03-13	54.53	55.38	54.26	55.18	10585600
2006-03-14	55.20	56.47	55.03	56.35	10098600
2006-03-15	56.50	56.60	55.68	56.50	8740200
2006-03-16	56.51	58.03	56.28	57.74	11252700
2006-03-17	57.98	58.04	57.02	57.18	9385900
2006-03-20	57.00	57.43	56.65	56.75	6876200
2006-03-21	56.60	57.10	56.15	56.57	6231400
2006-03-22	56.42	57.24	56.25	56.49	6383100
2006-03-23	56.66	56.87	56.20	56.63	7381200
2006-03-24	56.70	57.80	56.65	57.57	9533000
2006-03-27	57.85	58.42	57.33	58.21	7296100
2006-03-28	58.41	58.87	57.82	57.86	8749800
2006-03-29	57.55	58.83	57.55	58.63	7322100
2006-03-30	58.75	59.29	58.40	58.51	6748300
2006-03-31	58.26	58.42	57.66	57.97	7363200
2006-04-03	58.35	59.20	58.23	58.34	6919400
2006-04-04	58.35	59.15	58.06	58.91	5795800
2006-04-05	58.91	59.51	58.61	59.50	6873800
2006-04-06	59.65	59.84	58.96	59.41	5212200
2006-04-07	59.68	59.69	58.39	58.65	6880500
2006-04-10	59.14	59.82	59.11	59.72	7380200
2006-04-11	59.90	60.53	59.28	59.46	7476800
2006-04-12	59.21	59.76	58.45	58.67	7136800
2006-04-13	58.40	58.95	58.00	58.78	5250200
2006-04-17	59.18	59.48	59.00	59.32	5121900
2006-04-18	59.85	60.96	59.85	60.87	9218000
2006-04-19	60.49	61.43	60.11	61.01	8220700
2006-04-20	60.70	60.93	59.39	60.03	8970100
2006-04-21	60.47	61.51	60.11	61.48	10951000
2006-04-24	61.57	61.69	60.77	60.99	11450400
2006-04-25	61.39	61.94	60.06	60.41	9434400
2006-04-26	60.43	61.79	60.00	60.22	11277400
2006-04-27	59.65	60.98	58.70	59.98	9758600
2006-04-28	60.50	61.39	60.40	61.02	8885500
2006-05-01	61.62	62.00	61.11	61.17	7225800
2006-05-02	61.57	62.95	61.39	62.80	8404900
2006-05-03	62.74	62.74	61.42	61.90	8684100
2006-05-04	61.60	62.45	61.05	62.00	9835300
2006-05-05	62.48	62.90	61.98	62.35	8666800
2006-05-08	62.00	62.35	61.28	62.01	6501300
2006-05-09	61.96	63.18	61.89	62.86	15199900
2006-05-10	62.81	62.96	62.12	62.88	10326500
2006-05-11	63.19	63.65	62.50	62.71	12982200
2006-05-12	62.75	62.81	61.17	61.38	12274500
2006-05-15	60.41	61.60	59.96	60.56	12016800
2006-05-16	60.80	61.82	60.45	61.02	9440100
2006-05-17	60.02	60.93	58.28	58.94	11008500
2006-05-18	58.94	59.65	58.70	58.70	8819400
2006-05-19	58.71	59.30	57.43	58.47	11406800
2006-05-22	58.00	58.75	57.02	58.22	10186800
2006-05-23	58.97	59.60	57.95	58.10	8480700
2006-05-24	57.84	58.51	56.63	57.60	13293100
2006-05-25	58.45	59.74	58.03	59.49	11080200
2006-05-26	59.60	59.93	59.21	59.83	5325600
2006-05-30	60.00	60.08	58.41	58.45	7821700
2006-05-31	58.47	59.83	58.47	59.79	12303800
2006-06-01	59.67	60.20	59.06	59.98	11501600
2006-06-02	60.41	60.85	59.83	60.75	11399900
2006-06-05	61.26	61.29	59.32	59.35	8690000
2006-06-06	59.36	59.72	58.50	58.93	10554600
2006-06-07	58.71	59.71	57.16	57.17	13807800
2006-06-08	56.77	58.00	55.41	57.86	15265800
2006-06-09	57.96	58.32	57.32	57.53	12866100
2006-06-12	57.88	58.41	57.30	57.59	10809600
2006-06-13	57.59	58.16	56.69	56.78	14723900
2006-06-14	57.15	57.85	56.90	57.83	9987700
2006-06-15	58.30	59.74	58.22	59.43	11799900
2006-06-16	59.10	59.31	58.10	58.71	12494500
2006-06-19	58.72	58.72	57.11	57.51	8140200
2006-06-20	57.76	58.38	57.43	57.51	7998400
2006-06-21	57.52	59.19	57.49	58.28	7878200
2006-06-22	58.44	58.97	57.97	58.66	6290400
2006-06-23	58.76	59.28	58.66	58.71	6558900
2006-06-26	58.72	59.85	58.52	59.68	5870000
2006-06-27	60.00	61.39	59.96	60.10	7787700
2006-06-28	60.35	61.48	60.35	61.36	8304000
2006-06-29	61.58	62.98	61.52	62.45	9986800
2006-06-30	62.45	62.70	61.95	62.06	8103100
2006-07-03	62.27	63.00	62.26	62.75	3133300
2006-07-05	62.76	64.03	62.55	63.88	9895500
2006-07-06	63.88	64.60	63.68	63.98	8434200
2006-07-07	64.15	65.00	63.33	63.68	8954100
2006-07-10	63.60	64.50	63.39	64.27	6297300
2006-07-11	64.53	65.54	64.52	65.30	8771900
2006-07-12	65.55	65.89	64.51	64.87	9638700
2006-07-13	65.06	65.81	64.89	64.94	10170200
2006-07-14	65.48	66.79	65.44	66.38	14919200
2006-07-17	65.71	66.34	64.53	64.87	10567100
2006-07-18	65.40	66.07	64.79	65.55	8677000
2006-07-19	65.55	66.34	65.06	65.99	9573900
2006-07-20	66.05	66.24	65.21	65.32	8189400
2006-07-21	65.78	65.78	64.41	64.45	10084800
2006-07-24	64.65	66.64	64.65	66.27	8347300
2006-07-25	66.42	67.16	65.80	66.95	8345600
2006-07-26	66.96	68.01	66.75	67.50	8352600
2006-07-27	68.44	68.47	67.55	67.73	9268500
2006-07-28	66.30	66.45	64.93	66.05	15355700
2006-07-31	65.70	66.19	65.25	65.78	8642600
2006-08-01	65.72	66.45	65.27	66.25	7198200
2006-08-02	66.50	67.08	65.78	65.97	10037800
2006-08-03	65.74	66.14	65.50	65.50	7293500
2006-08-04	65.97	66.04	64.96	65.66	7584100
2006-08-07	65.92	67.03	65.81	66.83	9229100
2006-08-08	66.84	67.43	66.71	67.20	8537900
2006-08-09	67.51	68.24	67.32	67.48	10701800
2006-08-10	67.29	67.69	66.85	67.35	8824100
2006-08-11	67.35	67.99	67.11	67.85	5104400
2006-08-14	67.50	67.61	66.42	67.05	6219300
2006-08-15	67.75	67.75	66.51	66.86	7243300
2006-08-16	67.00	67.00	64.95	65.41	9457700
2006-08-17	64.82	66.17	64.82	66.15	11986000
2006-08-18	66.35	67.31	66.16	67.26	9039600
2006-08-21	67.42	67.55	66.73	66.89	7933000
2006-08-22	66.60	66.78	66.21	66.55	6861700
2006-08-23	66.44	66.64	65.42	65.68	7337500
2006-08-24	65.68	66.73	65.62	66.73	5314300
2006-08-25	66.80	67.49	66.71	66.77	4348800
2006-08-28	66.31	66.50	65.86	66.16	5443900
2006-08-29	65.97	66.00	65.13	65.74	7124700
2006-08-30	65.75	65.88	64.15	65.19	9178900
2006-08-31	65.19	65.19	64.35	64.40	6530600
2006-09-01	64.72	64.90	64.29	64.83	6277300
2006-09-05	65.73	67.15	65.35	66.34	13297900
2006-09-06	66.09	66.38	65.10	65.22	11063400
2006-09-07	65.01	66.45	64.99	65.40	7998200
2006-09-08	65.40	65.46	64.12	64.22	6574400
2006-09-11	63.63	63.68	61.38	62.00	18624900
2006-09-12	62.00	62.32	60.96	61.39	11419200
2006-09-13	61.61	62.60	61.48	62.39	9400100
2006-09-14	62.46	62.78	61.50	62.05	8003800
2006-09-15	62.06	62.09	61.24	61.79	10464600
2006-09-18	62.00	63.20	61.72	62.85	8186200
2006-09-19	63.01	63.15	61.52	61.89	7752100
2006-09-20	61.90	62.19	60.86	60.88	9576100
2006-09-21	61.08	62.39	61.08	62.05	9049400
2006-09-22	62.30	62.43	61.27	61.94	7442200
2006-09-25	61.46	62.83	60.72	62.18	10749400
2006-09-26	62.18	63.70	62.04	63.59	10870500
2006-09-27	63.84	64.75	63.28	64.20	11799600
2006-09-28	64.11	64.92	64.08	64.53	9956300
2006-09-29	64.40	65.14	64.01	64.86	6744400
2006-10-02	64.90	65.35	64.46	64.51	7955600
2006-10-03	64.00	64.01	62.92	62.94	12805600
2006-10-04	63.25	63.93	62.22	63.70	11276200
2006-10-05	64.13	64.47	63.42	63.88	9396800
2006-10-06	63.52	63.88	62.80	63.66	8886200
2006-10-09	64.02	64.19	63.14	63.24	7806800
2006-10-10	63.09	63.92	63.00	63.90	10930500
2006-10-11	63.63	63.83	63.00	63.10	9413600
2006-10-12	63.49	64.16	63.31	64.02	8126200
2006-10-13	64.36	64.72	63.94	64.20	7704500
2006-10-16	64.41	65.20	64.18	65.05	7813200
2006-10-17	65.11	65.18	64.71	64.93	6809000
2006-10-18	64.94	65.42	64.26	64.60	8085200
2006-10-19	64.80	65.64	64.36	65.64	7011500
2006-10-20	65.83	65.88	64.92	65.28	9584400
2006-10-23	64.94	65.64	64.53	65.64	6605900
2006-10-24	65.64	67.03	65.49	66.89	8323700
2006-10-25	66.66	68.26	66.42	67.58	11946200
2006-10-26	68.28	68.50	67.28	67.50	8846200
2006-10-27	68.05	68.48	67.42	67.68	8887600
2006-10-30	67.21	67.68	66.02	66.39	8885800
2006-10-31	66.10	67.35	65.76	67.20	10721800
2006-11-01	67.20	67.56	66.51	66.98	7876000
2006-11-02	66.95	67.89	66.53	67.79	9013600
2006-11-03	68.00	69.33	68.00	68.91	8611200
2006-11-06	69.05	69.94	68.76	69.77	10219000
2006-11-07	69.85	69.92	68.64	68.91	9893000
2006-11-08	68.60	69.78	68.60	69.51	9312800
2006-11-09	69.86	70.40	69.54	70.20	11484700
2006-11-10	70.30	70.39	69.14	69.54	8790600
2006-11-13	69.54	70.83	69.06	70.35	8858100
2006-11-14	70.46	70.67	69.90	70.38	8067000
2006-11-15	69.85	70.63	69.57	69.95	8780000
2006-11-16	70.31	70.46	68.49	68.55	9311600
2006-11-17	68.11	69.28	67.86	69.10	10323100
2006-11-20	68.84	69.91	68.73	69.24	7456400
2006-11-21	69.58	70.32	69.45	70.22	7705200
2006-11-22	70.22	70.50	69.02	69.60	7388900
2006-11-24	68.97	69.80	68.74	68.84	2883800
2006-11-27	69.29	69.67	68.40	68.75	9568500
2006-11-28	68.89	70.07	68.85	69.88	7682500
2006-11-29	70.20	72.00	69.91	71.05	10243100
2006-11-30	71.25	72.96	71.15	72.32	11976700
2006-12-01	72.33	73.26	71.83	73.11	10403100
2006-12-04	73.11	73.54	72.70	73.50	7562300
2006-12-05	73.66	74.17	72.78	73.95	8263800
2006-12-06	73.85	74.41	73.50	73.56	10320600
2006-12-07	73.66	74.00	73.05	73.32	7181400
2006-12-08	73.62	74.00	72.77	72.83	7637900
2006-12-11	72.83	74.04	72.66	73.70	7986000
2006-12-12	74.46	74.57	73.37	73.85	9251200
2006-12-13	74.53	74.72	73.87	74.40	7637100
2006-12-14	74.72	76.20	74.45	75.97	9235400
2006-12-15	75.99	76.11	74.98	75.38	9534700
2006-12-18	75.10	75.43	73.25	73.33	9217400
2006-12-19	72.98	74.79	72.50	74.49	9201900
2006-12-20	74.46	74.91	73.48	73.65	8768700
2006-12-21	73.66	74.16	72.54	73.23	7540200
2006-12-22	73.30	73.51	72.66	72.73	4486900
2006-12-26	72.64	73.40	72.53	73.09	4008200
2006-12-27	73.28	74.14	73.26	74.04	5114800
2006-12-28	74.26	74.51	74.01	74.28	4059700
2006-12-29	73.89	74.10	73.50	73.53	5410000
2007-01-03	72.77	73.25	70.55	70.97	12720200
2007-01-04	70.90	70.95	69.60	70.28	10888800
2007-01-05	70.28	71.12	70.12	70.55	9619100
2007-01-08	71.06	71.56	70.00	71.45	9435100
2007-01-09	70.98	71.34	69.85	70.63	10501000
2007-01-10	69.75	70.31	68.93	69.41	11937000
2007-01-11	69.32	71.14	68.48	68.69	12408900
2007-01-12	69.10	70.62	69.10	70.35	9345200
2007-01-16	70.08	70.70	69.23	69.67	8281700
2007-01-17	69.71	70.87	69.50	70.82	10545100
2007-01-18	70.83	71.84	70.02	70.92	10650200
2007-01-19	71.33	72.39	70.80	72.32	9984000
2007-01-22	72.51	72.60	70.95	71.22	11969200
2007-01-23	71.61	73.25	71.60	72.60	9268900
2007-01-24	72.49	73.25	71.70	72.90	7062300
2007-01-25	72.50	72.78	71.28	71.55	8441500
2007-01-26	72.14	72.37	71.23	71.50	7266700
2007-01-29	71.51	72.30	71.24	71.53	6323100
2007-01-30	71.95	73.07	71.85	73.07	6399000
2007-01-31	72.99	73.44	72.29	72.88	9759000
2007-02-01	73.25	74.96	73.10	74.47	10957000
2007-02-02	73.80	74.62	73.30	74.04	7379800
2007-02-05	74.05	74.29	73.46	73.78	8431500
2007-02-06	74.15	74.18	72.94	73.37	8374800
2007-02-07	73.87	74.09	72.54	72.64	9574600
2007-02-08	72.46	73.92	72.09	73.75	10165600
2007-02-09	73.93	74.00	73.06	73.32	6502300
2007-02-12	73.10	73.17	71.89	72.32	12473950
2007-02-13	72.73	72.96	72.47	72.83	7909762
2007-02-14	72.64	73.04	71.78	72.19	7908098
2007-02-15	72.06	72.06	71.16	71.36	10226900
2007-02-16	71.01	71.44	70.72	70.81	9622200
2007-02-20	70.65	70.65	70.02	70.12	9347500
2007-02-21	70.12	70.39	69.20	69.94	13257300
2007-02-22	70.02	70.96	69.84	70.67	8403600
2007-02-23	71.19	71.28	70.57	71.07	7864000
2007-02-26	71.42	72.02	71.13	71.41	7452549
2007-02-27	70.71	71.22	68.02	68.58	14064200
2007-02-28	68.59	69.75	68.36	68.52	14003600
2007-03-01	67.32	68.52	64.99	67.60	14140215
2007-03-02	67.58	67.75	66.32	66.79	10827300
2007-03-05	66.20	67.33	66.01	66.43	11717300
2007-03-06	67.28	67.71	66.77	67.67	11484100
2007-03-07	67.80	69.81	67.57	68.33	12793900
2007-03-08	68.95	69.06	67.99	68.46	10777900
2007-03-09	68.83	69.04	68.00	68.47	7669000
2007-03-12	68.47	69.20	68.06	68.83	9416400
2007-03-13	68.83	69.60	67.58	67.84	9446100
2007-03-14	68.30	68.64	67.08	68.32	11393688
2007-03-15	68.20	69.29	67.81	68.87	9996200
2007-03-16	69.24	69.50	67.76	68.08	12722600
2007-03-19	68.58	69.75	68.52	69.38	13988200
2007-03-20	69.39	70.14	69.19	70.05	8243200
2007-03-21	70.38	71.49	70.05	71.34	10162428
2007-03-22	71.55	73.46	71.29	72.93	13617400
2007-03-23	73.39	74.09	73.20	73.70	10884346
2007-03-26	74.14	74.55	73.51	74.40	10111425
2007-03-27	74.01	74.37	73.62	74.17	8550500
2007-03-28	74.47	74.68	73.76	74.08	10238100
2007-03-29	74.36	74.98	74.32	74.95	10248225
2007-03-30	74.81	74.81	73.38	73.96	8511300
2007-04-02	74.05	75.05	74.05	74.83	8192276
2007-04-03	74.61	75.59	74.47	75.34	9358600
2007-04-04	75.12	75.75	74.65	75.55	6622400
2007-04-05	75.56	75.90	75.32	75.61	6305146
2007-04-09	75.32	76.40	75.13	75.49	6408600
2007-04-10	75.79	77.22	75.65	77.04	8825575
2007-04-11	77.04	77.47	76.46	76.56	10752293
2007-04-12	76.75	77.23	76.29	77.17	8049652
2007-04-13	77.50	77.50	76.65	77.01	7265431
2007-04-16	77.25	77.97	76.68	77.87	8309893
2007-04-17	78.00	78.57	77.54	77.96	8811700
2007-04-18	77.55	78.12	77.30	77.77	7045470
2007-04-19	77.47	77.64	76.73	76.81	8014827
2007-04-20	77.29	78.63	77.06	78.45	15621958
2007-04-23	78.06	78.88	77.40	77.56	12243151
2007-04-24	77.11	77.81	76.91	77.10	9005429
2007-04-25	77.58	78.93	77.55	78.32	10924537
2007-04-26	78.17	78.38	77.30	78.18	10425177
2007-04-27	78.42	78.50	77.34	78.08	8121523
2007-04-30	78.09	79.07	77.76	77.79	11191357
2007-05-01	77.97	78.63	77.42	78.12	9242080
2007-05-02	78.48	78.98	78.08	78.64	6834242
2007-05-03	78.65	79.86	78.43	79.56	7118199
2007-05-04	79.80	80.35	78.80	79.30	7749742
2007-05-07	78.63	79.70	78.51	79.58	7577094
2007-05-08	79.42	80.19	78.87	80.05	7018150
2007-05-09	79.92	79.97	78.89	79.75	7409300
2007-05-10	79.52	79.68	78.15	78.19	7883200
2007-05-11	78.50	80.13	78.50	80.04	8428075
2007-05-14	80.00	80.94	79.83	80.87	12527500
2007-05-15	80.94	81.37	80.61	80.73	9847892
2007-05-16	80.15	80.93	79.61	80.73	9443290
2007-05-17	80.75	82.00	80.20	81.46	7784600
2007-05-18	81.87	82.92	81.80	82.85	11115247
2007-05-21	83.11	83.56	82.58	82.83	11359518
2007-05-22	82.83	83.23	82.04	82.18	9215763
2007-05-23	82.18	82.91	81.17	81.40	14228849
2007-05-24	81.67	81.88	79.75	79.97	13263830
2007-05-25	80.40	81.13	80.28	81.13	6839415
2007-05-29	80.98	81.00	80.00	80.71	7966100
2007-05-30	80.56	82.29	80.16	82.25	10778100
2007-05-31	82.15	82.36	81.02	81.49	11517575
2007-06-01	81.76	82.52	81.72	82.23	7347852
2007-06-04	82.20	83.25	82.00	83.13	7958058
2007-06-05	82.71	83.04	82.17	82.73	7403010
2007-06-06	82.73	82.73	81.37	81.79	7524772
2007-06-07	81.65	82.06	80.10	80.20	10981094
2007-06-08	80.01	80.74	79.12	80.69	8552304
2007-06-11	80.66	81.78	80.27	81.36	6785494
2007-06-12	81.35	81.81	80.50	80.56	7413800
2007-06-13	80.81	81.55	80.72	81.15	9948700
2007-06-14	81.41	82.55	81.40	82.33	8456902
2007-06-15	82.86	83.60	82.76	83.17	9433700
2007-06-18	83.27	84.00	83.27	83.39	5995930
2007-06-19	82.99	83.75	82.95	83.29	7033600
2007-06-20	83.60	83.70	80.76	80.97	11052150
2007-06-21	81.49	83.02	81.36	82.85	10261952
2007-06-22	82.85	82.94	81.50	81.55	13442758
2007-06-25	81.56	83.66	81.50	82.95	12688589
2007-06-26	83.49	83.78	82.37	82.70	13487158
2007-06-27	82.25	84.00	81.62	83.89	10246489
2007-06-28	84.89	84.89	83.84	84.18	8594258
2007-06-29	84.79	85.19	83.52	84.24	10730137
2007-07-02	84.70	85.28	84.41	85.15	8214281
2007-07-03	83.60	86.69	83.60	86.33	4614100
2007-07-05	86.79	87.14	85.51	86.57	8746783
2007-07-06	86.57	87.96	86.57	87.68	11726013
2007-07-09	87.55	89.80	87.45	89.50	10647083
2007-07-10	89.00	90.21	87.81	89.00	13872100
2007-07-11	89.48	90.87	88.71	90.75	12243800
2007-07-12	90.91	93.37	90.75	93.30	12604758
2007-07-13	93.48	95.00	92.88	93.33	9578700
2007-07-16	93.50	94.05	91.35	92.12	10497310
2007-07-17	93.08	93.08	90.70	91.10	9741564
2007-07-18	91.09	93.43	90.60	93.08	11379215
2007-07-19	93.46	93.73	92.48	93.00	8425650
2007-07-20	93.00	93.31	91.38	92.12	10332074
2007-07-23	92.17	93.16	91.15	92.57	9657467
2007-07-24	91.64	92.15	89.57	89.85	10963984
2007-07-25	89.86	91.69	88.45	91.05	14151939
2007-07-26	89.26	90.45	86.27	87.46	17267556
2007-07-27	88.31	88.94	84.60	85.20	17074446
2007-07-30	85.85	87.00	83.89	86.43	12118248
2007-07-31	86.26	87.45	85.16	85.26	11880081
2007-08-01	84.77	89.50	82.55	85.17	21528436
2007-08-02	84.51	86.00	82.59	83.89	15807772
2007-08-03	83.71	85.00	80.58	81.02	15553020
2007-08-06	81.19	82.08	78.39	82.02	17120339
2007-08-07	81.33	83.89	80.52	83.18	15323582
2007-08-08	82.98	85.63	82.98	84.33	14455955
2007-08-09	83.10	84.74	81.11	81.11	15585060
2007-08-10	80.14	83.73	79.41	83.42	13317259
2007-08-13	84.10	84.31	82.11	82.45	10532900
2007-08-14	83.06	83.70	82.11	82.52	15389314
2007-08-15	82.25	83.81	80.38	80.76	12250444
2007-08-16	79.79	81.96	78.25	81.39	19400866
2007-08-17	83.69	85.10	82.74	84.36	16210640
2007-08-20	84.00	85.55	83.02	84.89	9238464
2007-08-21	84.14	85.25	83.57	84.30	11327150
2007-08-22	84.81	85.56	84.35	85.39	10251600
2007-08-23	85.80	86.47	84.09	85.48	8666200
2007-08-24	85.90	87.53	85.90	87.22	7682700
2007-08-27	86.63	87.39	86.34	87.00	6390100
2007-08-28	86.60	86.73	84.30	84.30	10061400
2007-08-29	85.20	87.38	84.68	86.70	10048800
2007-08-30	86.70	87.60	85.54	87.19	7825700
2007-08-31	88.31	88.86	87.46	87.76	8155300
2007-09-04	87.19	89.27	87.16	88.73	9559985
2007-09-05	88.47	88.65	87.79	88.36	9142741
2007-09-06	88.48	89.33	88.11	88.93	8154600
2007-09-07	87.93	89.03	87.19	87.65	9780317
2007-09-10	87.56	88.29	85.91	87.05	10483298
2007-09-11	87.51	89.13	86.70	88.59	10124500
2007-09-12	88.42	89.84	88.28	89.19	11090400
2007-09-13	89.65	90.82	89.55	90.09	8966700
2007-09-14	89.40	91.27	89.37	90.65	7973219
2007-09-17	90.01	91.54	90.00	90.93	7733536
2007-09-18	91.20	93.53	90.95	93.34	9807000
2007-09-19	93.70	94.94	93.59	94.11	11383900
2007-09-20	94.02	94.63	93.75	94.17	8196419
2007-09-21	94.28	95.36	94.11	94.84	12639150
2007-09-24	95.00	95.50	94.19	94.35	9033400
2007-09-25	93.09	93.59	91.66	91.88	12501551
2007-09-26	93.18	93.32	91.47	92.51	11795820
2007-09-27	93.26	93.63	92.90	93.51	7408806
2007-09-28	93.55	94.40	93.00	93.58	8880682
2007-10-01	93.30	94.53	93.27	94.44	8946100
2007-10-02	93.92	93.99	91.82	92.56	9146707
2007-10-03	91.51	91.98	90.77	91.48	8757800
2007-10-04	91.65	92.03	90.53	91.84	6765300
2007-10-05	92.10	92.57	91.00	92.32	6498700
2007-10-08	91.55	91.96	91.30	91.58	5658400
2007-10-09	91.83	93.00	91.68	92.80	8710600
2007-10-10	90.33	92.48	90.29	92.08	11532126
2007-10-11	92.52	92.82	90.16	91.00	9178093
2007-10-12	91.53	91.74	90.88	91.41	6008925
2007-10-15	92.27	92.94	91.98	92.33	8497461
2007-10-16	92.40	93.85	92.11	93.45	10890700
2007-10-17	93.88	93.94	92.05	93.26	10719100
2007-10-18	93.07	93.75	92.00	92.42	10039000
2007-10-19	92.70	92.70	89.03	89.27	14114200
2007-10-22	88.16	88.51	86.72	88.44	10816100
2007-10-23	88.93	89.71	87.82	88.92	9630200
2007-10-24	89.12	90.42	88.30	89.90	10985154
2007-10-25	90.46	91.60	89.58	91.23	9233600
2007-10-26	91.86	92.30	91.10	91.65	7481700
2007-10-29	91.86	93.57	91.60	92.88	9247200
2007-10-30	91.75	91.95	89.69	90.08	9627600
2007-10-31	90.40	92.13	90.18	91.51	9892411
2007-11-01	90.05	91.48	88.49	89.04	10543400
2007-11-02	87.65	89.27	87.10	88.48	12376533
2007-11-05	87.47	89.20	87.46	88.48	9093464
2007-11-06	88.69	90.70	88.69	90.64	9881186
2007-11-07	90.91	90.92	87.31	87.54	12782979
2007-11-08	87.97	90.59	87.70	89.18	17597386
2007-11-09	88.90	88.90	87.10	87.26	10163970
2007-11-12	87.00	87.00	84.41	85.27	12513809
2007-11-13	85.82	86.99	83.59	86.83	11950357
2007-11-14	87.35	88.33	85.72	86.15	9958558
2007-11-15	85.94	86.48	83.48	84.16	11934511
2007-11-16	84.88	86.47	84.70	85.98	11368997
2007-11-19	85.98	86.37	84.62	85.03	8547715
2007-11-20	85.05	88.61	85.05	87.90	10941238
2007-11-21	87.80	88.49	85.59	85.75	11439216
2007-11-23	86.46	87.06	85.86	86.67	3428488
2007-11-26	86.85	87.33	83.52	83.79	10304568
2007-11-27	83.45	84.59	81.92	84.31	14542742
2007-11-28	84.52	86.51	84.08	86.06	10885020
2007-11-29	85.61	87.33	85.61	86.56	8839895
2007-11-30	87.13	87.77	86.02	87.77	11708910
2007-12-03	87.10	88.18	86.74	87.84	7934102
2007-12-04	87.14	87.78	86.83	87.16	6584587
2007-12-05	87.79	89.72	87.79	89.30	10449983
2007-12-06	89.27	91.70	88.86	91.38	9658155
2007-12-07	90.69	91.59	90.34	90.96	6682645
2007-12-10	91.23	92.01	90.75	91.72	5505253
2007-12-11	91.68	92.59	89.81	89.89	8019444
2007-12-12	91.91	92.97	90.93	91.78	10816196
2007-12-13	91.51	93.21	91.13	93.08	9427727
2007-12-14	92.50	92.96	91.91	92.02	11090529
2007-12-17	91.70	91.76	89.58	89.98	8209942
2007-12-18	90.60	91.63	89.61	91.19	8744269
2007-12-19	91.39	92.12	90.32	90.90	8329779
2007-12-20	90.93	92.52	90.90	92.05	6188048
2007-12-21	92.30	94.68	92.26	94.04	13625591
2007-12-24	93.63	94.79	93.63	94.48	2917534
2007-12-26	94.31	95.20	94.31	94.84	7477642
2007-12-27	95.08	95.08	93.65	93.75	8156355
2007-12-28	94.01	94.93	93.30	94.86	7894974
2007-12-31	94.37	94.58	93.01	93.33	5086537
2008-01-02	93.96	94.69	92.71	93.46	9057946
2008-01-03	93.80	94.84	93.46	94.61	10479628
2008-01-04	93.88	95.21	93.20	93.35	13103735
2008-01-07	93.74	93.74	91.15	92.13	12892858
2008-01-08	92.41	93.38	90.58	90.95	10988585
2008-01-09	90.88	92.75	90.55	92.57	12448163
2008-01-10	91.60	92.10	90.14	91.90	13789515
2008-01-11	91.60	92.57	90.23	90.67	10575001
2008-01-14	91.22	91.85	90.41	90.91	9968579
2008-01-15	89.96	90.05	88.15	88.27	13697416
2008-01-16	87.69	88.38	85.21	86.25	16109793
2008-01-17	86.50	87.17	82.10	82.75	18913165
2008-01-18	82.75	84.98	80.88	83.46	18869174
2008-01-22	78.23	82.37	76.40	81.25	20897864
2008-01-23	78.76	81.48	76.40	81.45	20404953
2008-01-24	81.85	83.69	81.14	83.67	13949810
2008-01-25	84.68	85.00	81.44	81.82	14050065
2008-01-28	81.13	83.26	80.23	82.86	9749335
2008-01-29	83.21	83.72	81.90	82.60	9190657
2008-01-30	82.11	85.23	81.93	82.97	9415332
2008-01-31	82.10	84.50	81.24	83.37	12636575
2008-02-01	84.71	84.93	81.53	82.49	16063343
2008-02-04	82.51	82.98	81.01	82.02	10299400
2008-02-05	80.73	80.99	79.61	79.74	15684107
2008-02-06	80.13	80.55	77.24	77.51	15108149
2008-02-07	77.11	79.24	76.51	78.74	12582180
2008-02-08	79.29	79.48	78.39	79.26	8282868
2008-02-11	80.22	80.47	78.51	80.43	17628198
2008-02-12	80.84	82.33	80.41	81.12	12332837
2008-02-13	80.92	82.29	80.29	82.12	12149650
2008-02-14	82.98	83.58	82.60	82.84	11190684
2008-02-15	82.52	83.69	81.70	83.60	26989508
2008-02-19	84.39	85.49	84.25	84.83	12002483
2008-02-20	83.99	86.86	83.70	86.34	13217278
2008-02-21	85.57	86.51	84.33	84.78	12189442
2008-02-22	85.27	85.74	83.69	85.42	12154972
2008-02-25	85.54	87.59	85.31	87.18	11813453
2008-02-26	86.75	88.40	86.29	88.12	12672671
2008-02-27	87.43	88.94	87.43	88.22	9731869
2008-02-28	88.22	89.29	87.77	89.02	8990407
2008-02-29	88.47	88.60	85.98	86.66	12983645
2008-03-03	86.38	87.92	85.84	87.20	9859713
2008-03-04	86.66	87.70	85.06	86.73	13698828
2008-03-05	87.03	88.86	86.67	88.79	16228125
2008-03-06	88.53	89.00	87.18	87.80	14296796
2008-03-07	87.23	87.49	84.65	85.26	15910562
2008-03-10	85.55	85.97	84.35	84.73	12047047
2008-03-11	85.71	88.33	85.70	88.16	13977484
2008-03-12	87.50	88.58	86.56	86.73	10956948
2008-03-13	86.00	87.61	85.41	87.04	10965737
2008-03-14	87.51	87.64	84.09	85.34	15841962
2008-03-17	83.47	84.99	82.44	84.19	15926763
2008-03-18	85.11	86.12	84.53	86.12	13430925
2008-03-19	86.14	86.84	81.80	81.89	14797421
2008-03-20	81.28	84.07	80.87	83.21	18373170
2008-03-24	83.38	84.79	82.92	84.01	9972101
2008-03-25	84.27	84.84	83.71	84.54	12123051
2008-03-26	84.62	85.69	84.48	84.96	11674801
2008-03-27	85.32	86.95	84.27	84.40	9148335
2008-03-28	84.89	85.58	83.92	84.50	7522138
2008-03-31	84.95	85.93	84.32	85.36	10191992
2008-04-01	85.08	86.89	84.57	86.74	11074865
2008-04-02	86.74	88.19	85.42	87.51	10684420
2008-04-03	86.91	88.80	86.76	87.72	9823511
2008-04-04	88.03	88.66	87.70	88.05	9750412
2008-04-07	88.65	89.37	88.12	88.27	8328296
2008-04-08	87.90	89.37	87.76	89.28	7393117
2008-04-09	89.51	90.53	89.43	89.95	10708754
2008-04-10	90.19	90.40	88.93	89.60	9119778
2008-04-11	89.03	89.77	88.61	88.80	7441704
2008-04-14	88.80	89.40	88.55	89.30	7182034
2008-04-15	89.70	90.28	89.15	90.17	8401289
2008-04-16	90.33	92.08	90.18	91.93	11915103
2008-04-17	91.20	92.62	91.17	91.99	9127193
2008-04-18	91.76	93.32	91.70	93.18	10182051
2008-04-21	93.15	93.45	92.11	92.70	8561380
2008-04-22	92.49	94.50	92.47	94.03	11476688
2008-04-23	94.25	94.63	93.48	94.48	13022649
2008-04-24	93.88	93.99	91.91	92.40	12930314
2008-04-25	92.66	93.24	91.23	92.69	12739556
2008-04-28	92.80	93.43	92.27	92.50	7169015
2008-04-29	92.61	95.32	92.61	94.74	19509860
2008-04-30	95.06	97.28	95.06	96.15	19541413
2008-05-01	94.86	95.45	93.43	94.94	15253354
2008-05-02	95.53	95.85	94.64	95.32	10311969
2008-05-05	95.33	96.87	95.23	95.62	9059250
2008-05-06	95.09	96.98	95.09	96.87	10889127
2008-05-07	96.76	96.80	95.14	95.28	14912776
2008-05-08	95.50	97.85	95.30	97.44	15074581
2008-05-09	97.50	97.90	96.20	97.39	11310803
2008-05-12	97.20	97.59	96.46	97.36	9374433
2008-05-13	97.42	97.98	96.31	97.73	10633973
2008-05-14	97.98	99.00	97.51	97.72	13401647
2008-05-15	98.48	98.60	97.41	98.49	13434446
2008-05-16	99.02	100.47	98.89	100.38	16309555
2008-05-19	100.62	102.81	100.41	102.20	12910420
2008-05-20	102.76	103.25	102.22	103.09	16272616
2008-05-21	103.25	104.63	102.69	103.02	21994711
2008-05-22	102.85	103.42	101.72	101.91	17384041
2008-05-23	102.12	102.59	100.50	100.73	11484004
2008-05-27	99.95	100.28	98.56	99.58	12823510
2008-05-28	98.86	100.58	98.57	100.42	10504302
2008-05-29	100.04	100.50	98.83	98.86	13167352
2008-05-30	99.13	99.49	98.35	99.15	11884186
2008-06-02	98.82	99.70	97.82	99.37	11651580
2008-06-03	99.04	100.22	97.63	97.86	14039907
2008-06-04	97.18	97.72	95.53	96.04	13750548
2008-06-05	96.40	100.24	96.40	99.99	13919885
2008-06-06	100.61	102.15	98.36	99.50	18576602
2008-06-09	99.95	101.30	99.50	101.20	11536050
2008-06-10	100.54	101.19	97.66	98.78	15473184
2008-06-11	99.55	99.98	98.27	99.42	11541374
2008-06-12	98.87	98.87	97.57	98.06	13285326
2008-06-13	97.45	99.73	97.01	99.40	9357979
2008-06-16	99.51	100.90	99.11	99.49	7555317
2008-06-17	99.80	100.89	99.06	100.37	9165145
2008-06-18	99.93	100.31	97.83	99.26	13018535
2008-06-19	99.56	100.04	96.86	96.86	15344826
2008-06-20	97.32	98.08	96.09	96.62	15030056
2008-06-23	96.03	99.14	96.03	99.06	12181205
2008-06-24	98.58	99.53	98.02	98.64	10485887
2008-06-25	98.81	100.17	97.35	99.36	14183380
2008-06-26	99.13	100.22	97.41	97.41	14626334
2008-06-27	97.33	99.32	97.33	97.80	17075532
2008-06-30	98.30	99.52	97.51	99.13	12348042
2008-07-01	98.26	99.61	97.73	99.08	13432082
2008-07-02	99.10	100.00	97.17	97.42	17579998
2008-07-03	97.79	99.43	97.00	98.63	9402832
2008-07-07	98.11	99.35	95.80	96.82	15276702
2008-07-08	96.06	97.04	94.55	95.79	19460748
2008-07-09	96.29	96.79	93.73	93.91	14296850
2008-07-10	93.74	96.25	92.53	96.25	18104439
2008-07-11	94.96	95.59	91.16	92.25	17389671
2008-07-14	92.61	93.31	91.50	92.80	11686288
2008-07-15	92.24	92.84	89.14	89.42	15270034
2008-07-16	89.34	89.60	86.07	86.39	20203509
2008-07-17	86.14	86.75	83.97	85.67	20537419
2008-07-18	85.93	87.08	85.20	86.05	16142833
2008-07-21	86.57	86.95	85.48	86.91	16626296
2008-07-22	86.52	87.51	85.13	85.63	15079206
2008-07-23	85.75	85.81	82.33	82.65	19112093
2008-07-24	82.66	83.48	81.53	82.00	18964787
2008-07-25	82.05	83.97	81.90	82.56	14425102
2008-07-28	82.86	83.47	82.13	82.49	10965686
2008-07-29	82.62	83.69	81.46	82.84	14088030
2008-07-30	83.11	87.42	82.42	87.26	17322584
2008-07-31	86.16	86.99	84.21	84.56	15132564
2008-08-01	83.98	85.46	83.46	84.31	13089284
2008-08-04	84.06	84.76	82.08	82.80	16513146
2008-08-05	82.55	83.30	80.85	82.49	21963891
2008-08-06	82.38	84.82	82.01	84.56	19538719
2008-08-07	84.82	85.31	83.32	83.43	12616117
2008-08-08	82.87	84.44	81.87	84.40	14089738
2008-08-11	84.60	85.12	83.05	84.08	11413324
2008-08-12	84.84	84.84	83.12	83.56	12687527
2008-08-13	83.42	86.33	83.21	86.24	15342666
2008-08-14	85.86	87.48	85.12	86.58	14385448
2008-08-15	85.44	85.72	83.65	84.25	15663673
2008-08-18	84.69	85.33	82.81	83.19	10383198
2008-08-19	82.75	85.33	82.75	84.71	10872757
2008-08-20	85.32	87.00	84.50	86.46	11689684
2008-08-21	87.25	89.10	87.14	88.52	11225061
2008-08-22	87.68	88.78	87.25	88.10	8574661
2008-08-25	88.58	88.58	85.04	85.51	11345344
2008-08-26	85.80	86.16	84.85	85.79	9351833
2008-08-27	86.73	87.00	85.81	86.62	8230582
2008-08-28	87.32	87.49	85.36	87.18	8859054
2008-08-29	87.62	87.73	86.12	86.32	8090312
2008-09-02	84.49	84.61	83.21	83.29	13445513
2008-09-03	83.10	84.44	82.94	84.18	10758989
2008-09-04	84.14	84.38	80.82	81.22	16827603
2008-09-05	81.00	81.73	79.11	80.22	15548048
2008-09-08	81.34	82.35	79.67	81.05	15452279
2008-09-09	80.20	81.34	78.75	78.79	21150459
2008-09-10	79.65	81.72	79.33	81.16	17748794
2008-09-11	80.48	83.00	79.63	82.80	16351346
2008-09-12	82.90	84.48	82.47	84.24	13391443
2008-09-15	81.16	83.80	80.09	80.09	17403773
2008-09-16	78.84	82.37	77.50	81.86	20753225
2008-09-17	81.00	83.90	79.50	80.05	23255352
2008-09-18	81.36	83.50	78.88	82.88	23386498
2008-09-19	85.56	88.11	83.71	87.80	24000751
2008-09-22	88.22	89.75	86.75	87.33	14626483
2008-09-23	87.16	88.39	84.89	85.46	14621097
2008-09-24	85.74	86.59	84.85	85.23	11233786
2008-09-25	85.10	88.17	85.10	87.47	13790784
2008-09-26	86.00	87.12	84.91	86.95	11869543
2008-09-29	85.02	85.51	77.50	77.50	23971885
2008-09-30	78.85	82.69	78.60	82.48	20129149
2008-10-01	81.51	83.09	78.47	82.20	14635470
2008-10-02	81.50	81.99	78.87	79.56	18822013
2008-10-03	79.96	83.70	79.07	79.38	18841982
2008-10-06	77.64	77.85	72.66	76.84	26033770
2008-10-07	78.02	78.55	72.55	73.35	24468030
2008-10-08	72.13	77.16	70.40	73.10	28050770
2008-10-09	73.75	73.88	64.00	64.00	26970987
2008-10-10	60.50	64.76	55.50	57.83	48214154
2008-10-13	60.17	70.49	59.43	69.89	31007925
2008-10-14	72.68	74.00	65.15	68.54	27090747
2008-10-15	66.48	66.48	58.42	59.98	25132748
2008-10-16	60.66	64.39	55.62	63.10	31800996
2008-10-17	61.55	67.41	59.49	62.35	21725689
2008-10-20	64.10	70.00	64.00	69.61	18289737
2008-10-21	67.64	69.38	65.00	66.80	17537003
2008-10-22	63.89	64.84	60.12	61.74	22244366
2008-10-23	62.88	67.10	60.41	66.77	26947243
2008-10-24	61.01	65.46	60.57	63.91	19777583
2008-10-27	62.58	66.48	60.88	61.71	18280294
2008-10-28	63.72	70.87	61.14	70.02	25086870
2008-10-29	70.22	74.32	69.41	71.00	25869014
2008-10-30	72.11	74.89	70.82	74.18	21850735
2008-10-31	73.86	75.98	72.20	74.60	20507240
2008-11-03	73.44	74.89	72.67	73.69	10466382
2008-11-04	75.42	78.92	74.80	78.19	20140219
2008-11-05	76.73	78.35	74.00	74.88	16411587
2008-11-06	73.88	74.86	69.03	70.11	21396589
2008-11-07	70.81	73.99	70.60	73.46	15932378
2008-11-10	75.22	76.08	72.81	74.34	13530858
2008-11-11	72.63	75.00	71.56	73.54	15790368
2008-11-12	71.98	72.87	67.13	67.28	22447972
2008-11-13	67.66	76.11	65.88	75.71	28501547
2008-11-14	73.94	77.35	69.99	72.68	26616455
2008-11-17	72.10	73.57	70.60	70.78	20972643
2008-11-18	70.98	74.05	70.00	73.40	23620015
2008-11-19	73.14	75.00	70.35	70.61	21999420
2008-11-20	69.13	71.25	64.27	64.40	34195065
2008-11-21	65.46	71.04	64.27	70.49	34760877
2008-11-24	71.66	77.75	70.16	74.30	27518788
2008-11-25	75.19	77.58	74.29	76.53	22038601
2008-11-26	75.86	80.00	75.27	79.93	19665125
2008-11-28	78.25	79.25	76.93	79.01	8660273
2008-12-01	76.50	76.65	72.01	72.02	22698468
2008-12-02	73.74	76.95	73.04	75.54	21062003
2008-12-03	73.70	75.23	73.00	74.74	22581984
2008-12-04	73.44	74.95	70.51	71.76	21417231
2008-12-05	70.85	75.27	68.22	74.42	22891770
2008-12-08	76.03	79.28	75.88	78.09	21957584
2008-12-09	77.28	78.59	75.22	75.56	19691688
2008-12-10	76.80	79.40	76.43	78.44	17661094
2008-12-11	79.01	81.92	78.70	79.46	20554245
2008-12-12	77.12	80.59	76.72	79.00	17807741
2008-12-15	80.19	80.61	77.07	78.21	16509867
2008-12-16	78.95	80.06	77.96	79.01	23257015
2008-12-17	78.45	79.00	76.50	76.82	20921593
2008-12-18	76.50	76.74	72.23	73.03	21475563
2008-12-19	73.57	74.65	70.84	70.85	31352764
2008-12-22	71.60	72.00	68.56	69.39	16863094
2008-12-23	70.10	70.79	68.85	69.20	14169296
2008-12-24	68.79	69.99	68.38	69.62	3723221
2008-12-26	69.92	70.59	69.46	70.35	6766131
2008-12-29	71.25	71.73	70.41	71.55	9001581
2008-12-30	71.50	73.49	71.25	73.38	10003230
2008-12-31	72.90	74.63	72.90	73.97	9964581
2009-01-02	74.23	77.30	73.58	76.52	13713735
2009-01-05	76.16	78.37	75.74	76.66	16954668
2009-01-06	77.56	78.45	76.33	77.35	15904517
2009-01-07	76.41	77.07	73.33	73.96	12824855
2009-01-08	73.61	74.84	73.22	74.24	11397158
2009-01-09	73.88	74.00	72.20	72.82	14191694
2009-01-12	72.23	72.61	70.44	70.82	14195683
2009-01-13	70.58	72.70	70.58	71.82	14379220
2009-01-14	70.81	71.18	68.83	69.69	15158980
2009-01-15	69.70	71.25	68.25	70.77	19298897
2009-01-16	72.08	72.94	70.38	71.74	15595661
2009-01-20	70.93	72.20	68.00	68.31	16087614
2009-01-21	68.43	71.49	68.41	71.23	15890540
2009-01-22	69.92	70.97	68.28	69.95	14325604
2009-01-23	68.40	71.11	68.18	70.82	13425750
2009-01-26	71.43	72.39	70.13	71.29	14024684
2009-01-27	71.28	72.63	70.82	72.09	13635131
2009-01-28	72.99	74.02	71.96	73.79	14656708
2009-01-29	72.51	72.69	70.61	70.62	15831898
2009-01-30	72.30	72.70	70.18	70.52	17880060
2009-02-02	69.52	70.85	69.12	70.29	12445413
2009-02-03	70.57	71.79	69.94	71.64	12510411
2009-02-04	72.29	72.93	71.01	71.60	12058770
2009-02-05	71.48	73.42	70.97	73.25	14934724
2009-02-06	72.58	75.00	72.29	74.90	13353803
2009-02-09	74.41	75.56	73.59	74.42	14895623
2009-02-10	74.36	75.24	70.56	71.12	20154241
2009-02-11	71.47	72.10	70.28	71.26	15541107
2009-02-12	69.95	70.06	67.94	69.86	17237157
2009-02-13	69.71	70.74	63.00	69.73	10854959
2009-02-17	67.23	67.93	66.11	66.18	18834742
2009-02-18	66.49	67.20	65.60	66.12	12563984
2009-02-19	65.99	67.71	65.99	66.68	10167308
2009-02-20	65.48	66.21	63.73	65.07	19886981
2009-02-23	65.99	66.86	62.57	62.94	18813613
2009-02-24	63.27	65.83	62.58	65.28	19231694
2009-02-25	65.30	65.62	63.26	63.50	26681025
2009-02-26	64.36	65.29	62.93	63.17	15712300
2009-02-27	61.91	62.76	60.57	60.71	20504660
2009-03-02	59.37	60.19	57.60	57.62	19316038
2009-03-03	58.48	59.17	57.37	57.73	19266779
2009-03-04	59.06	60.44	58.85	59.28	19092553
2009-03-05	58.06	58.26	56.12	56.46	22268132
2009-03-06	57.53	59.36	56.47	58.27	22108787
2009-03-09	57.63	59.59	57.51	58.28	17667095
2009-03-10	59.89	61.78	59.28	61.78	21946627
2009-03-11	61.10	62.80	60.34	61.22	15361941
2009-03-12	61.71	63.51	61.14	63.40	15603862
2009-03-13	63.88	63.98	62.10	62.91	14356077
2009-03-16	61.66	64.20	61.66	62.94	13272246
2009-03-17	63.11	65.34	62.43	65.31	14733405
2009-03-18	64.70	66.98	63.96	66.59	17843639
2009-03-19	68.25	69.20	66.83	67.13	17222898
2009-03-20	67.54	67.98	64.27	64.71	23813167
2009-03-23	65.91	69.18	65.75	69.15	20322237
2009-03-24	68.24	69.99	68.21	68.97	15392926
2009-03-25	69.35	70.18	67.84	69.70	16733880
2009-03-26	70.59	70.92	69.16	70.17	15904924
2009-03-27	69.08	69.59	68.50	68.90	12842606
2009-03-30	67.54	67.89	65.96	66.80	14304730
2009-03-31	67.44	68.53	66.78	67.24	18691889
2009-04-01	66.00	68.70	65.83	68.30	14299617
2009-04-02	70.00	71.29	69.51	70.31	18069051
2009-04-03	69.90	70.92	69.42	70.48	11575037
2009-04-06	69.74	70.05	68.67	69.89	10430856
2009-04-07	69.06	69.17	67.92	68.40	11086296
2009-04-08	67.73	69.09	67.41	68.48	11242688
2009-04-09	69.56	69.86	68.52	69.23	11057892
2009-04-13	67.45	68.16	66.52	67.98	12617552
2009-04-14	66.88	67.37	66.04	66.58	12971571
2009-04-15	66.43	66.95	65.59	66.70	11220743
2009-04-16	67.15	67.16	65.11	65.93	11959829
2009-04-17	66.42	66.74	65.73	66.01	12660408
2009-04-20	65.30	65.40	63.74	63.87	11753514
2009-04-21	63.55	64.97	63.06	64.88	12570818
2009-04-22	64.33	64.87	63.55	63.75	11933102
2009-04-23	64.44	65.73	64.00	65.53	12372752
2009-04-24	66.24	67.34	66.01	66.60	12615145
2009-04-27	65.32	66.04	64.83	65.41	12304707
2009-04-28	64.80	66.94	64.62	65.99	9261629
2009-04-29	66.60	67.71	66.09	67.56	11666732
2009-04-30	68.00	68.00	65.30	66.10	14107663
2009-05-01	66.06	67.07	65.37	66.87	12003508
2009-05-04	67.34	68.21	66.28	66.68	15225572
2009-05-05	66.76	66.96	65.39	65.75	12680578
2009-05-06	66.49	68.35	66.40	68.11	14107122
2009-05-07	68.62	69.00	67.48	67.98	12341224
2009-05-08	68.59	70.94	68.59	70.38	13934026
2009-05-11	69.29	69.30	67.73	68.00	13521532
2009-05-12	68.82	69.56	68.02	69.19	11321523
2009-05-13	68.19	69.00	67.58	68.10	12437794
2009-05-14	67.66	68.43	67.30	67.85	10051879
2009-05-15	66.92	67.00	65.50	65.88	12322881
2009-05-18	66.64	66.68	65.68	66.03	13488069
2009-05-19	65.98	66.25	65.66	65.86	14227410
2009-05-20	66.40	66.88	65.05	65.21	17618154
2009-05-21	64.53	64.90	63.85	64.47	12462936
2009-05-22	64.75	65.77	64.36	64.44	8779071
2009-05-26	63.81	65.66	63.57	65.66	12019195
2009-05-27	65.69	66.24	64.39	64.57	12217691
2009-05-28	65.05	66.35	64.26	65.81	12233241
2009-05-29	66.55	66.94	65.90	66.67	12171923
2009-06-01	67.80	69.67	67.44	69.21	14223726
2009-06-02	69.10	69.74	68.82	69.35	10311014
2009-06-03	68.73	68.99	67.25	68.26	14910494
2009-06-04	68.97	69.85	68.48	69.79	11299334
2009-06-05	69.94	70.59	68.88	69.37	11204309
2009-06-08	69.00	69.98	68.63	69.58	9557617
2009-06-09	70.06	70.62	69.49	70.19	10031294
2009-06-10	71.00	71.50	69.45	70.22	14356412
2009-06-11	70.36	72.50	70.19	71.90	14599995
2009-06-12	71.19	72.75	70.69	72.67	13931638
2009-06-15	71.96	71.96	70.36	71.08	13317371
2009-06-16	71.70	71.72	69.83	69.88	11270003
2009-06-17	69.44	69.88	68.46	68.83	15484640
2009-06-18	68.55	69.27	68.00	68.43	10479941
2009-06-19	68.82	68.92	67.37	68.06	16454167
2009-06-22	67.08	67.30	65.64	65.76	16404527
2009-06-23	66.15	66.75	65.59	65.96	13031309
2009-06-24	66.34	67.09	65.45	65.72	11635227
2009-06-25	65.50	67.30	65.22	66.87	12829736
2009-06-26	66.61	66.61	65.78	65.95	11012268
2009-06-29	66.41	67.09	66.08	66.88	10288741
2009-06-30	66.94	67.48	65.52	66.25	12772817
2009-07-01	66.93	67.87	66.39	66.52	10397125
2009-07-02	65.61	65.78	64.42	64.42	10750582
2009-07-06	63.69	64.28	62.57	64.14	10673404
2009-07-07	63.93	64.09	62.66	62.70	9521742
2009-07-08	62.67	63.17	61.90	62.78	11907088
2009-07-09	63.62	63.65	62.78	63.08	8585617
2009-07-10	61.76	61.80	60.88	61.40	16789994
2009-07-13	61.46	62.48	60.91	62.44	15929204
2009-07-14	63.00	63.34	62.37	63.00	12888044
2009-07-15	64.15	64.73	64.00	64.57	13602353
2009-07-16	64.26	65.09	64.01	64.89	10292520
2009-07-17	64.72	65.34	64.22	65.12	11911798
2009-07-20	65.69	66.12	65.11	65.64	9633127
2009-07-21	66.34	66.55	65.40	66.25	9759460
2009-07-22	65.54	66.88	65.40	65.94	9912842
2009-07-23	65.97	68.09	65.92	67.89	11275636
2009-07-24	67.66	68.60	67.44	68.43	8896973
2009-07-27	68.62	68.99	68.22	68.85	7846058
2009-07-28	68.21	68.53	67.54	68.34	10777547
2009-07-29	67.50	67.82	66.46	67.12	10749784
2009-07-30	67.93	68.50	67.01	67.70	11542930
2009-07-31	67.15	69.69	67.01	69.47	16304458
2009-08-03	70.26	70.54	69.81	70.40	13223520
2009-08-04	69.97	70.45	69.64	70.41	9692704
2009-08-05	70.42	70.49	69.40	69.79	9231314
2009-08-06	69.86	69.88	68.71	69.25	8662388
2009-08-07	69.68	70.15	69.15	69.50	9086577
2009-08-10	69.28	69.79	68.84	69.23	7915134
2009-08-11	68.83	69.10	67.68	67.94	9080916
2009-08-12	68.11	69.23	68.02	68.72	8962153
2009-08-13	69.06	69.06	68.07	68.53	8300164
2009-08-14	68.57	68.67	67.59	68.63	8837595
2009-08-17	66.65	67.07	66.35	66.59	13435788
2009-08-18	66.56	67.09	66.50	66.94	7872343
2009-08-19	66.25	68.50	66.06	68.16	11183753
2009-08-20	68.32	68.78	68.01	68.62	7957184
2009-08-21	69.46	69.95	69.06	69.73	15266000
2009-08-24	70.10	70.94	69.91	70.76	9748984
2009-08-25	71.13	71.50	70.36	70.65	11394032
2009-08-26	70.10	71.20	69.77	71.09	7240782
2009-08-27	70.71	71.22	69.54	71.00	8322132
2009-08-28	71.29	71.40	70.41	70.68	7307057
2009-08-31	69.99	70.38	69.43	69.94	8048251
2009-09-01	69.69	70.27	68.28	68.48	11757645
2009-09-02	68.40	69.15	68.00	68.04	8070857
2009-09-03	68.42	68.65	67.96	68.33	7238882
2009-09-04	68.17	69.12	68.15	68.96	6146826
2009-09-08	69.73	70.69	69.71	70.48	9683192
2009-09-09	70.68	71.03	69.94	70.33	8028681
2009-09-10	70.89	71.74	70.38	71.45	9772404
2009-09-11	71.79	71.96	70.38	70.75	9905703
2009-09-14	69.94	71.13	69.82	71.04	7194712
2009-09-15	71.33	71.70	70.37	71.63	10420169
2009-09-16	71.86	72.60	71.54	72.45	11091837
2009-09-17	72.18	72.75	71.81	71.97	8643456
2009-09-18	72.83	73.37	72.50	72.64	16090219
2009-09-21	71.59	72.39	71.47	72.05	9375156
2009-09-22	72.72	72.97	72.15	72.63	7084979
2009-09-23	72.50	72.88	71.25	71.37	9853147
2009-09-24	71.30	71.60	70.16	70.71	10006187
2009-09-25	70.58	71.39	70.36	70.66	7253194
2009-09-28	70.79	71.97	70.55	71.70	6023208
2009-09-29	71.50	71.80	70.79	70.91	7862629
2009-09-30	71.12	71.14	69.77	70.43	13851380
2009-10-01	70.40	70.40	68.70	68.81	9249859
2009-10-02	68.22	68.79	68.03	68.14	8964156
2009-10-05	68.27	69.80	67.87	69.39	9777855
2009-10-06	70.14	70.85	69.53	70.56	8464636
2009-10-07	70.31	70.69	69.49	70.51	6935075
2009-10-08	70.89	71.82	70.70	71.45	10122149
2009-10-09	71.94	72.94	71.45	72.76	8816418
2009-10-12	73.19	74.10	73.14	73.67	6790530
2009-10-13	73.73	74.41	73.23	74.07	9045955
2009-10-14	74.88	75.74	74.55	75.46	9284761
2009-10-15	75.19	76.86	75.02	76.69	10289077
2009-10-16	76.37	76.99	75.98	76.81	9872313
2009-10-19	76.94	78.05	76.54	77.66	8223055
2009-10-20	77.71	77.71	76.32	77.03	8161260
2009-10-21	76.60	78.36	75.72	76.97	8670623
2009-10-22	76.61	77.73	76.00	77.29	12671571
2009-10-23	77.14	77.38	76.20	76.68	8329946
2009-10-26	76.96	78.44	75.34	75.45	11143336
2009-10-27	75.82	77.25	75.48	76.59	9573744
2009-10-28	76.39	77.04	75.63	75.89	11994749
2009-10-29	76.16	78.22	75.68	77.95	14872681
2009-10-30	78.25	78.50	75.57	76.54	19335340
2009-11-02	76.86	77.60	75.73	76.64	11212627
2009-11-03	75.81	77.33	75.56	76.70	8714462
2009-11-04	77.10	77.50	76.00	76.28	10696547
2009-11-05	76.62	77.75	76.55	77.24	9349628
2009-11-06	76.57	77.58	76.18	77.53	7746953
2009-11-09	78.29	78.38	77.50	77.66	13750108
2009-11-10	77.41	78.44	77.35	78.34	10638582
2009-11-11	78.87	79.14	78.00	78.51	7913980
2009-11-12	78.32	78.60	77.07	77.42	8604745
2009-11-13	77.30	78.51	77.25	77.94	7901997
2009-11-16	78.11	78.86	77.98	78.61	8954369
2009-11-17	78.45	79.05	78.21	78.81	6743056
2009-11-18	78.82	78.99	78.10	78.92	7309962
2009-11-19	78.52	78.68	76.94	77.34	8863433
2009-11-20	76.85	77.23	76.40	76.77	10631551
2009-11-23	78.31	79.24	78.15	78.74	8986077
2009-11-24	78.73	79.23	77.93	79.03	8528203
2009-11-25	79.11	79.82	78.65	79.64	7546836
2009-11-27	77.63	78.73	77.26	78.17	5648867
2009-11-30	77.85	78.67	77.54	78.04	9300446
2009-12-01	79.10	79.42	78.83	79.06	7209448
2009-12-02	78.99	79.01	78.12	78.73	6318242
2009-12-03	78.61	78.82	77.73	77.96	7624648
2009-12-04	78.74	79.25	77.52	78.07	9971528
2009-12-07	77.92	78.92	77.70	78.17	7522100
2009-12-08	77.89	77.98	76.45	76.76	9061961
2009-12-09	76.91	77.31	76.19	77.06	7164869
2009-12-10	77.66	78.34	77.30	77.42	10864032
2009-12-11	77.67	78.17	77.29	77.76	6706904
2009-12-14	78.45	78.71	77.07	77.26	8525959
2009-12-15	77.02	77.97	77.01	77.37	10302989
2009-12-16	77.90	78.69	77.55	77.89	12170258
2009-12-17	77.49	77.55	76.71	76.78	8997422
2009-12-18	77.42	77.67	76.56	76.90	16605795
2009-12-21	77.60	78.00	77.27	77.50	6742495
2009-12-22	77.83	78.04	77.29	77.49	6770374
2009-12-23	77.87	77.93	77.02	77.04	7343163
2009-12-24	77.02	77.50	77.02	77.43	2565443
2009-12-28	77.78	77.90	77.31	77.77	4192973
2009-12-29	77.81	77.94	77.19	77.21	4810517
2009-12-30	77.10	77.67	77.00	77.65	4301537
2009-12-31	77.72	77.78	76.93	76.99	4247000
2010-01-04	78.20	79.20	78.16	79.06	10174309
2010-01-05	79.22	79.62	78.72	79.62	10596029
2010-01-06	79.44	80.00	79.19	79.63	11014848
2010-01-07	79.36	79.70	78.97	79.33	9627919
2010-01-08	79.12	79.47	78.89	79.47	5625080
2010-01-11	80.17	81.09	80.06	80.88	11916708
2010-01-12	79.52	80.45	79.47	80.41	12176138
2010-01-13	80.27	80.41	79.09	79.80	10843309
2010-01-14	79.63	79.80	79.15	79.55	6720987
2010-01-15	79.54	79.69	78.28	79.23	13483162
2010-01-19	78.96	79.75	78.57	79.68	8722513
2010-01-20	78.71	78.93	77.65	78.15	8705257
2010-01-21	78.15	78.18	76.06	76.24	12574286
2010-01-22	75.98	76.59	74.43	74.59	13825032
2010-01-25	75.15	75.27	74.09	74.55	9132364
2010-01-26	74.08	74.88	73.70	74.15	10558244
2010-01-27	73.94	74.36	73.13	73.70	13375636
2010-01-28	73.97	74.18	72.32	73.24	12829734
2010-01-29	73.53	74.07	71.75	72.12	15267472
2010-02-01	72.70	73.74	72.14	73.58	11834318
2010-02-02	73.74	74.58	73.00	74.45	12947529
2010-02-03	74.18	74.36	73.05	73.21	14541091
2010-02-04	72.56	72.83	71.06	71.37	15248459
2010-02-05	71.00	71.24	69.55	71.18	17308974
2010-02-08	71.24	71.45	70.13	70.13	11596247
2010-02-09	70.89	72.03	70.82	71.31	13056124
2010-02-10	71.02	71.23	70.00	70.75	11621185
2010-02-11	70.72	72.11	70.31	71.73	11276934
2010-02-12	70.54	71.30	70.17	71.01	13810409
2010-02-16	71.99	73.32	71.93	72.99	14232696
2010-02-17	73.22	73.43	72.46	72.84	8728002
2010-02-18	72.69	73.72	72.34	73.62	9851040
2010-02-19	73.44	74.38	73.21	74.05	13113938
2010-02-22	74.17	74.22	72.79	72.96	8683444
2010-02-23	72.60	72.93	71.77	72.04	11907773
2010-02-24	72.12	72.45	71.61	72.34	8920907
2010-02-25	71.19	72.19	70.78	72.11	11761048
2010-02-26	72.19	72.69	71.82	72.30	8978964
2010-03-01	72.63	73.18	72.39	72.81	7428010
2010-03-02	73.18	73.91	73.01	73.32	9258483
2010-03-03	73.63	73.85	73.06	73.13	8194276
2010-03-04	73.07	73.50	72.71	73.08	9419812
2010-03-05	73.55	74.47	73.51	74.30	8750641
2010-03-08	74.49	74.88	74.15	74.64	6477509
2010-03-09	74.30	74.91	74.00	74.30	8485311
2010-03-10	74.14	74.33	73.25	73.96	14653289
2010-03-11	74.07	74.09	73.55	73.99	7028065
2010-03-12	74.17	74.24	73.51	73.72	7682066
2010-03-15	73.51	73.63	72.85	73.57	8807682
2010-03-16	73.90	74.12	73.41	73.98	9833290
2010-03-17	74.18	75.06	74.16	74.67	10293543
2010-03-18	74.85	75.07	74.24	74.76	9916501
2010-03-19	75.03	75.16	73.89	74.98	16610635
2010-03-22	74.17	74.88	74.00	74.46	9317895
2010-03-23	74.43	74.79	74.03	74.77	8008541
2010-03-24	74.27	74.50	73.78	73.93	8997582
2010-03-25	74.40	74.62	73.69	73.80	10510373
2010-03-26	74.00	74.88	73.82	74.43	10414510
2010-03-29	74.61	75.44	74.49	75.23	8819151
2010-03-30	75.27	75.50	74.96	75.30	6379550
2010-03-31	75.47	76.14	75.08	75.83	9875589
2010-04-01	76.40	77.13	76.34	76.69	7864370
2010-04-05	76.97	77.75	76.73	77.66	8108653
2010-04-06	77.57	78.00	77.20	77.88	6489922
2010-04-07	77.67	77.83	76.96	77.37	9431318
2010-04-08	76.93	78.00	76.63	77.66	6887992
2010-04-09	78.04	79.62	78.00	79.50	9805046
2010-04-12	79.50	80.80	79.37	80.43	9999974
2010-04-13	80.42	80.57	79.27	80.21	7978410
2010-04-14	80.46	80.61	80.03	80.58	7290780
2010-04-15	80.61	81.76	80.51	81.59	9702410
2010-04-16	81.46	81.90	80.28	80.75	12866505
2010-04-19	80.25	81.50	80.05	81.32	9337717
2010-04-20	81.82	82.36	81.66	82.05	11473304
2010-04-21	82.30	82.67	81.24	81.92	9416761
2010-04-22	81.11	81.45	80.64	81.20	9422113
2010-04-23	81.04	82.77	80.95	82.67	9918041
2010-04-26	82.52	83.14	82.34	82.59	9794753
2010-04-27	82.08	82.51	80.07	80.23	13043429
2010-04-28	80.62	80.92	79.85	80.62	12116560
2010-04-29	81.19	82.99	81.19	82.29	12276002
2010-04-30	82.37	83.13	81.29	81.44	13911471
2010-05-03	81.96	83.41	81.33	82.83	11650662
2010-05-04	82.01	82.24	79.63	80.76	16274763
2010-05-05	79.69	80.73	79.45	80.19	13028902
2010-05-06	79.41	80.21	71.50	77.20	21062304
2010-05-07	77.22	78.61	76.41	77.10	21868241
2010-05-10	79.37	80.56	78.53	79.89	14662560
2010-05-11	79.64	80.75	79.49	79.70	12023007
2010-05-12	79.77	80.46	79.36	80.06	9257882
2010-05-13	79.80	80.06	78.75	78.92	10840361
2010-05-14	78.42	78.49	76.98	77.83	13607726
2010-05-17	77.39	77.95	75.95	77.73	14694227
2010-05-18	78.31	78.67	76.39	76.85	15325097
2010-05-19	76.35	77.00	75.54	76.60	10776530
2010-05-20	75.04	75.40	73.53	73.60	17885510
2010-05-21	72.35	74.65	72.00	74.48	15920308
2010-05-24	74.22	74.38	73.31	73.44	10550665
2010-05-25	71.74	72.69	70.80	72.57	22309797
2010-05-26	73.19	73.50	71.44	71.55	16889903
2010-05-27	73.13	74.36	72.30	74.36	15253485
2010-05-28	74.00	74.40	73.04	73.87	14445694
2010-06-01	73.56	74.52	72.29	72.29	13968440
2010-06-02	72.66	74.13	72.12	74.13	15674907
2010-06-03	74.66	74.75	73.14	73.91	14280174
2010-06-04	72.15	72.71	70.80	71.28	18133268
2010-06-07	71.66	72.49	71.19	71.35	12325059
2010-06-08	71.68	71.73	69.82	71.02	16575544
2010-06-09	71.17	72.39	70.60	70.79	14081548
2010-06-10	72.87	74.17	72.69	74.17	13937382
2010-06-11	73.48	74.06	72.79	74.06	8346366
2010-06-14	74.23	75.55	74.16	74.18	11948403
2010-06-15	74.57	75.26	74.18	75.23	11760865
2010-06-16	74.61	75.39	74.45	74.95	10425300
2010-06-17	75.02	75.49	74.20	75.32	11113839
2010-06-18	75.47	75.75	74.90	75.52	13680125
2010-06-21	76.81	77.25	75.29	75.72	9348839
2010-06-22	75.45	75.72	73.88	74.00	10576513
2010-06-23	73.84	73.90	72.15	72.26	14877049
2010-06-24	71.80	72.13	70.70	70.83	14188503
2010-06-25	71.13	71.13	69.88	70.06	20478234
2010-06-28	70.56	70.57	69.63	69.96	10873855
2010-06-29	69.20	69.39	68.00	68.36	16422424
2010-06-30	68.22	69.06	67.80	67.86	12876856
2010-07-01	68.19	68.30	66.83	67.48	16335847
2010-07-02	67.79	68.15	66.87	67.31	9146060
2010-07-06	68.28	68.32	66.86	67.56	15039926
2010-07-07	67.82	69.50	67.49	69.45	15693387
2010-07-08	70.18	70.69	69.21	70.41	13479470
2010-07-09	70.46	72.00	70.05	71.84	11390404
2010-07-12	71.53	72.13	71.35	71.85	7352281
2010-07-13	72.99	73.58	72.50	73.23	13751275
2010-07-14	73.01	73.12	72.35	73.05	11750417
2010-07-15	73.23	73.23	72.16	73.04	10507546
2010-07-16	72.65	72.84	71.25	71.50	12060647
2010-07-19	71.84	72.30	71.49	72.00	8350562
2010-07-20	71.00	73.21	70.96	73.10	8923911
2010-07-21	73.33	73.55	71.57	72.17	9045337
2010-07-22	72.80	74.00	72.58	73.44	9553454
2010-07-23	73.28	73.55	72.67	73.52	8430318
2010-07-26	73.82	74.62	73.41	74.62	6475821
2010-07-27	74.86	75.43	74.50	75.30	8163468
2010-07-28	75.13	75.66	75.01	75.56	7398979
2010-07-29	75.89	76.37	75.28	76.02	13352344
2010-07-30	75.15	76.37	74.89	76.21	16958006
2010-08-02	77.62	78.33	77.32	77.80	11862970
2010-08-03	77.92	79.12	77.81	78.66	11796244
2010-08-04	78.78	79.10	78.23	79.02	8069022
2010-08-05	78.51	79.19	78.24	79.07	9306538
2010-08-06	78.23	79.02	77.81	78.73	8987717
2010-08-09	79.30	79.43	78.87	79.29	7018820
2010-08-10	78.54	79.48	78.16	79.04	8414597
2010-08-11	77.97	77.98	77.02	77.13	10594471
2010-08-12	76.41	77.78	76.20	77.07	8995808
2010-08-13	77.04	77.77	76.91	77.40	7091687
2010-08-16	77.11	77.83	76.37	77.71	7286551
2010-08-17	77.57	78.08	77.08	77.77	7360425
2010-08-18	77.61	77.73	76.54	77.04	8311608
2010-08-19	76.72	76.82	75.50	75.84	8870643
2010-08-20	75.46	75.56	74.55	75.05	9304638
2010-08-23	75.34	75.99	75.05	75.05	9991530
2010-08-24	74.27	74.90	73.62	73.78	11263769
2010-08-25	73.32	74.30	72.57	74.07	9717226
2010-08-26	74.37	74.38	73.10	73.33	8182801
2010-08-27	73.89	75.04	72.93	74.93	8789549
2010-08-30	74.63	74.80	73.78	73.78	7558827
2010-08-31	73.51	74.53	73.23	74.08	9227407
2010-09-01	75.36	76.91	75.24	76.77	10549879
2010-09-02	76.75	77.48	76.47	77.45	5994924
2010-09-03	77.39	78.00	77.39	78.00	7197605
2010-09-07	77.68	77.91	76.97	77.05	5886005
2010-09-08	77.16	77.88	77.07	77.25	6940644
2010-09-09	77.89	78.28	77.27	77.36	6651412
2010-09-10	78.33	78.82	77.94	78.82	8224613
2010-09-13	79.37	79.51	78.67	79.25	8593085
2010-09-14	79.25	79.98	79.18	79.51	8447245
2010-09-15	79.06	79.33	78.52	79.21	7241014
2010-09-16	78.99	79.13	78.39	79.05	6907789
2010-09-17	79.42	79.73	78.24	78.46	12334432
2010-09-20	78.54	80.13	78.47	79.90	7738398
2010-09-21	80.04	80.23	79.10	79.75	8604543
2010-09-22	79.93	80.40	79.24	79.25	6772848
2010-09-23	78.52	79.37	78.16	78.54	6802173
2010-09-24	79.26	80.29	78.71	80.12	8264532
2010-09-27	80.30	80.61	80.07	80.08	8382518
2010-09-28	80.45	81.20	79.58	80.88	7832083
2010-09-29	80.74	81.70	80.49	81.28	8856628
2010-09-30	81.69	82.19	80.33	81.05	10127711
2010-10-01	81.89	82.36	81.48	81.95	9576074
2010-10-04	81.89	82.14	80.68	81.31	7609403
2010-10-05	82.18	83.50	81.95	83.39	11607240
2010-10-06	83.29	84.30	83.21	83.89	8657380
2010-10-07	84.42	84.50	82.94	83.52	7713908
2010-10-08	83.47	84.10	82.95	83.94	6887312
2010-10-11	83.85	84.00	83.35	83.71	4795146
2010-10-12	83.36	84.18	82.63	83.84	8538742
2010-10-13	83.45	84.11	82.86	83.67	11647763
2010-10-14	83.65	83.92	82.96	83.90	6725554
2010-10-15	84.39	84.54	83.12	83.61	9510170
2010-10-18	83.48	84.77	83.40	84.48	7814079
2010-10-19	83.38	83.68	82.14	82.79	9457716
2010-10-20	83.14	84.52	82.93	84.02	8834978
2010-10-21	84.51	85.00	83.39	84.25	9554344
2010-10-22	84.79	84.79	84.17	84.55	5554719
2010-10-25	85.13	85.79	84.74	84.87	6757362
2010-10-26	84.65	85.24	84.49	85.15	5978105
2010-10-27	84.64	84.64	83.29	84.31	9557233
2010-10-28	85.27	85.65	84.10	84.44	8524458
2010-10-29	82.89	83.23	81.98	82.60	12462965
2010-11-01	83.15	84.08	81.09	81.45	12781888
2010-11-02	82.36	82.45	81.72	82.15	9528709
2010-11-03	82.66	83.12	81.91	82.70	10042207
2010-11-04	84.16	85.31	83.88	85.14	16295659
2010-11-05	84.71	85.32	84.05	84.98	14518524
2010-11-08	84.62	85.00	83.79	84.80	11799290
2010-11-09	83.91	84.27	83.10	83.56	13597135
2010-11-10	83.78	85.22	83.25	85.17	11795457
2010-11-11	85.00	86.19	85.00	86.09	11297497
2010-11-12	85.46	85.61	84.56	85.44	10579760
2010-11-15	85.74	85.97	84.83	84.86	9256421
2010-11-16	83.55	83.58	81.93	82.48	12372362
2010-11-17	82.41	83.13	82.10	82.46	7848072
2010-11-18	83.04	83.98	82.95	83.82	7589932
2010-11-19	83.69	83.96	82.82	83.94	8131584
2010-11-22	83.47	83.58	82.05	83.45	6794543
2010-11-23	82.47	82.50	81.15	81.75	9507654
2010-11-24	82.15	83.01	82.00	82.93	8051142
2010-11-26	82.44	82.57	81.79	82.05	2789661
2010-11-29	81.30	82.05	80.41	81.69	9070899
2010-11-30	80.64	81.61	80.47	80.97	10372697
2010-12-01	82.15	83.22	81.75	82.70	10629559
2010-12-02	82.70	84.67	82.53	84.50	10799451
2010-12-03	84.49	85.00	84.36	84.89	6727406
2010-12-06	84.79	85.21	84.49	84.95	5186341
2010-12-07	85.92	86.63	85.71	86.30	12560600
2010-12-08	86.51	86.80	85.63	86.14	6919210
2010-12-09	86.79	86.98	85.84	86.65	8083441
2010-12-10	86.96	87.08	86.24	87.03	7406667
2010-12-13	87.72	88.95	87.51	88.37	9910428
2010-12-14	88.58	88.95	88.13	88.38	7333969
2010-12-15	88.02	88.63	87.93	88.01	7610465
2010-12-16	88.08	89.22	87.85	89.06	7796952
2010-12-17	88.85	88.96	88.08	88.49	10832756
2010-12-20	88.96	89.60	88.57	88.80	8026571
2010-12-21	89.34	89.82	88.95	89.23	5965909
2010-12-22	89.62	89.96	89.32	89.92	4263187
2010-12-23	89.89	90.89	89.82	90.68	5102581
2010-12-27	90.49	90.60	90.04	90.12	3138302
2010-12-28	90.32	91.43	90.13	91.19	5067868
2010-12-29	91.54	92.39	91.35	91.37	5302915
2010-12-30	91.32	91.94	91.15	91.60	4157317
2010-12-31	91.58	91.80	91.00	91.25	5152868
2011-01-03	91.66	92.38	91.30	91.94	7802501
2011-01-04	92.28	92.48	91.22	91.60	8518023
2011-01-05	90.92	92.07	90.50	91.44	6659696
2011-01-06	91.76	91.83	90.27	90.69	6225725
2011-01-07	90.98	91.30	90.27	91.19	6350343
2011-01-10	90.95	91.17	90.12	90.41	6854364
2011-01-11	90.87	91.99	90.81	91.83	7838891
2011-01-12	92.36	92.85	92.20	92.45	7845401
2011-01-13	92.01	92.60	91.78	92.18	5721856
2011-01-14	92.12	92.88	91.82	92.83	5563772
2011-01-18	92.94	93.75	92.93	93.35	7733316
2011-01-19	93.63	93.71	92.58	92.97	6069848
2011-01-20	92.14	92.86	91.58	92.71	6515717
2011-01-21	93.37	93.94	93.10	93.78	7433741
2011-01-24	93.89	94.53	93.66	94.10	7286380
2011-01-25	93.78	94.44	93.35	94.08	7424782
2011-01-26	94.38	94.97	93.58	94.64	8841369
2011-01-27	94.56	94.96	94.30	94.75	6302535
2011-01-28	94.49	94.85	92.93	93.37	12448042
2011-01-31	93.85	95.19	93.37	94.93	11167849
2011-02-01	95.63	96.49	95.17	96.22	9951996
2011-02-02	95.37	96.85	95.37	96.48	6610592
2011-02-03	96.57	97.44	95.76	97.31	10506212
2011-02-04	96.93	97.33	96.52	97.11	10529644
2011-02-07	97.28	98.23	97.26	97.66	10259488
2011-02-08	97.87	97.99	97.11	97.74	5710774
2011-02-09	97.25	97.38	95.70	96.24	8252154
2011-02-10	95.88	96.98	95.74	96.70	7289450
2011-02-11	96.09	97.18	95.89	96.45	7326729
2011-02-14	95.50	97.16	95.50	96.95	7003259
2011-02-15	96.58	96.85	95.66	96.34	7627839
2011-02-16	96.72	97.02	96.08	96.66	6789795
2011-02-17	96.56	97.34	96.41	97.17	6616934
2011-02-18	97.41	98.81	97.03	98.72	8860412
2011-02-22	99.23	102.12	99.23	100.32	15726753
2011-02-23	100.53	103.94	100.52	102.27	17174862
2011-02-24	103.09	103.42	101.55	102.03	16472258
2011-02-25	101.71	102.63	101.35	102.10	8523958
2011-02-28	102.28	103.94	102.18	103.75	10220447
2011-03-01	104.07	104.99	102.84	102.90	12270852
2011-03-02	103.05	103.97	102.19	103.47	8335969
2011-03-03	103.84	104.57	103.32	104.19	7541059
2011-03-04	104.13	104.78	102.50	103.75	9846175
2011-03-07	104.12	104.77	103.01	103.01	8220119
2011-03-08	103.41	104.04	101.45	103.77	8916367
2011-03-09	103.18	103.68	101.90	102.14	7104085
2011-03-10	101.48	101.48	98.29	99.08	12567414
2011-03-11	98.10	100.75	97.60	99.93	6865583
2011-03-14	99.16	101.00	99.03	100.80	7358817
2011-03-15	98.18	102.00	97.98	101.23	12656407
2011-03-16	101.65	102.07	98.63	99.51	14798762
2011-03-17	100.88	102.57	100.40	102.24	9986671
2011-03-18	103.37	103.97	102.36	102.80	11376734
2011-03-21	103.86	105.20	103.20	105.19	8789020
2011-03-22	105.36	105.94	105.12	105.23	8014667
2011-03-23	104.73	105.92	104.45	105.48	6812528
2011-03-24	105.87	105.92	104.93	105.38	7003790
2011-03-25	105.72	107.01	105.38	106.78	8859213
2011-03-28	106.48	107.10	106.04	106.04	6024573
2011-03-29	105.93	107.48	105.52	107.37	6969165
2011-03-30	107.61	108.74	107.55	108.01	7825487
2011-03-31	109.31	109.65	107.35	107.49	8420115
2011-04-01	108.29	108.78	107.51	108.32	6499084
2011-04-04	108.57	108.57	107.85	108.23	4766018
2011-04-05	108.25	109.80	108.23	109.33	6544828
2011-04-06	109.83	109.94	108.44	108.66	6895106
2011-04-07	109.02	109.10	107.51	108.94	7017639
2011-04-08	109.53	109.94	109.14	109.66	6734716
2011-04-11	109.74	109.90	107.57	107.78	6601803
2011-04-12	106.47	106.70	103.48	104.18	12815291
2011-04-13	104.82	105.14	103.34	103.81	7246820
2011-04-14	103.32	105.29	103.13	104.88	7081681
2011-04-15	105.52	106.50	104.35	106.24	8871650
2011-04-18	104.95	104.99	103.04	104.50	7199772
2011-04-19	104.49	105.85	104.27	105.40	4995765
2011-04-20	107.71	108.34	107.01	107.81	6678300
2011-04-21	108.25	108.25	107.49	108.13	4937575
2011-04-25	107.37	107.78	106.68	107.42	3997719
2011-04-26	107.85	108.83	107.16	108.75	5320585
2011-04-27	109.11	109.17	107.55	108.97	5984482
2011-04-28	109.08	109.10	108.08	108.81	5946008
2011-04-29	108.48	109.60	107.78	109.44	6755827
2011-05-02	109.48	109.58	107.61	108.18	6553717
2011-05-03	107.58	107.84	105.19	106.17	7962472
2011-05-04	106.02	106.02	103.70	104.68	8895329
2011-05-05	103.36	104.12	101.11	102.62	11985085
2011-05-06	103.34	104.45	102.00	102.88	9533770
2011-05-09	103.25	104.86	103.00	104.09	7112368
2011-05-10	104.32	104.95	103.25	104.36	6434229
2011-05-11	103.27	103.46	101.25	102.26	10165232
2011-05-12	101.63	103.32	100.41	102.76	10431652
2011-05-13	103.45	103.49	101.27	102.39	8959943
2011-05-16	102.03	103.29	101.41	101.65	6762951
2011-05-17	100.31	101.19	99.61	100.41	8771571
2011-05-18	100.92	103.46	100.17	102.86	8194012
2011-05-19	103.69	104.53	102.94	103.87	7455402
2011-05-20	103.55	103.81	101.77	102.57	8767965
2011-05-23	101.13	101.91	100.70	101.37	7489618
2011-05-24	101.85	103.39	101.85	102.27	6800787
2011-05-25	102.00	103.86	101.81	103.25	7950355
2011-05-26	102.99	103.80	102.10	103.36	6617480
2011-05-27	103.64	104.22	102.53	103.21	5796656
2011-05-31	104.61	105.21	103.71	104.91	8188376
2011-06-01	104.73	104.95	102.08	102.49	8196345
2011-06-02	102.35	102.59	100.36	101.12	8129197
2011-06-03	99.73	101.69	99.57	101.00	7692295
2011-06-06	100.90	101.31	99.30	99.68	6982114
2011-06-07	100.23	100.91	99.38	99.47	6844837
2011-06-08	99.51	100.84	99.50	99.95	6936177
2011-06-09	100.51	101.87	100.32	101.23	5735454
2011-06-10	100.94	101.00	98.98	99.67	9113844
2011-06-13	100.04	100.51	98.07	98.93	7999223
2011-06-14	100.02	101.29	99.89	100.60	7357052
2011-06-15	99.20	99.91	97.71	98.41	9665555
2011-06-16	98.06	99.66	97.81	99.43	7786251
2011-06-17	100.23	100.84	98.73	99.17	12037162
2011-06-20	98.88	100.20	98.65	99.91	6428037
2011-06-21	100.54	101.98	100.32	101.59	8499607
2011-06-22	101.27	102.46	101.00	101.07	6595974
2011-06-23	98.90	99.55	97.00	99.36	13058946
2011-06-24	99.54	99.74	97.81	97.90	8032598
2011-06-27	97.94	99.64	97.94	98.90	7130468
2011-06-28	99.53	100.60	99.30	100.35	6114094
2011-06-29	100.69	101.71	99.91	101.28	7637785
2011-06-30	101.79	102.94	101.28	102.84	7697843
2011-07-01	102.71	104.19	102.01	104.09	6579693
2011-07-05	104.11	105.76	104.11	105.12	7383571
2011-07-06	104.82	105.24	104.57	105.08	6196493
2011-07-07	106.08	106.92	105.80	106.59	7878111
2011-07-08	105.45	106.00	105.07	105.89	6334821
2011-07-11	104.43	104.64	103.75	104.41	6975483
2011-07-12	103.99	105.95	103.99	104.39	9161182
2011-07-13	104.74	106.61	104.72	105.09	6871460
2011-07-14	105.70	106.47	104.57	104.67	7279941
2011-07-15	105.68	106.30	105.14	106.19	10161078
2011-07-18	105.58	106.50	105.11	106.23	6950984
2011-07-19	106.49	107.80	106.49	107.48	6987565
2011-07-20	107.51	107.65	106.88	107.10	5044912
2011-07-21	107.88	109.75	107.76	109.43	8320671
2011-07-22	109.39	109.66	108.82	108.97	5415613
2011-07-25	107.55	109.00	107.46	108.10	6284864
2011-07-26	107.91	108.47	107.34	107.57	4864947
2011-07-27	106.97	107.00	105.47	105.63	7412744
2011-07-28	105.15	105.85	104.43	105.03	6655777
2011-07-29	103.72	105.23	103.07	104.02	9698897
2011-08-01	106.08	106.13	103.92	105.38	9309739
2011-08-02	104.72	105.70	103.43	103.45	10405602
2011-08-03	103.53	103.74	100.87	102.76	12027339
2011-08-04	100.78	100.98	96.51	96.84	20543429
2011-08-05	98.03	99.34	93.82	97.61	17596348
2011-08-08	94.28	95.80	89.75	90.25	23080588
2011-08-09	91.60	93.71	87.30	93.40	21014182
2011-08-10	92.71	93.85	89.74	90.57	18069431
2011-08-11	92.07	95.14	90.78	94.07	30718485
2011-08-12	95.64	97.05	94.92	95.86	13365378
2011-08-15	97.00	99.23	96.79	99.10	11859059
2011-08-16	97.99	99.28	97.15	98.14	9843325
2011-08-17	98.41	99.09	97.11	97.68	8594720
2011-08-18	95.14	95.38	91.75	93.24	15086470
2011-08-19	92.09	95.36	92.08	93.29	13452849
2011-08-22	96.55	96.55	92.95	93.30	10073611
2011-08-23	93.92	97.38	93.46	97.33	12302517
2011-08-24	96.83	97.76	96.07	97.59	7642452
2011-08-25	98.05	98.52	95.29	95.96	9821659
2011-08-26	94.68	97.35	93.36	96.85	9216683
2011-08-29	98.28	98.76	96.58	98.74	9725137
2011-08-30	97.97	98.98	96.74	98.40	9202440
2011-08-31	98.85	99.72	98.08	98.84	11241953
2011-09-01	99.01	100.48	98.50	98.52	10121366
2011-09-02	96.31	97.06	95.07	96.41	8978196
2011-09-06	93.58	95.80	92.75	95.61	10276928
2011-09-07	98.27	99.44	97.86	99.29	10572767
2011-09-08	98.89	100.58	98.00	98.41	9605573
2011-09-09	97.01	97.39	94.78	95.19	13346809
2011-09-12	93.94	95.93	93.16	95.91	13616696
2011-09-13	96.76	96.84	94.63	95.93	11453876
2011-09-14	96.31	99.00	95.15	97.31	11325602
2011-09-15	98.72	99.50	98.06	99.26	9241620
2011-09-16	100.00	100.16	98.29	99.63	13862870
2011-09-19	97.19	99.34	96.60	98.71	8524288
2011-09-20	99.28	99.74	97.74	97.79	8660497
2011-09-21	97.21	97.78	94.14	94.27	9267619
2011-09-22	90.91	91.51	88.59	90.17	16687217
2011-09-23	90.13	90.84	88.56	90.01	12228151
2011-09-26	90.65	91.65	88.76	91.49	11901887
2011-09-27	94.16	95.35	93.05	93.54	11080157
2011-09-28	93.99	95.33	91.54	91.74	10339507
2011-09-29	94.19	94.48	92.32	94.39	10104943
2011-09-30	92.96	94.80	92.52	92.59	11919556
2011-10-03	91.93	92.77	89.85	89.88	11385233
2011-10-04	88.72	91.84	86.68	91.48	15399064
2011-10-05	92.14	94.74	91.03	94.66	13059854
2011-10-06	93.38	94.81	92.72	94.61	10170121
2011-10-07	95.67	95.73	93.66	94.40	10534505
2011-10-10	96.13	98.24	96.09	98.20	7497174
2011-10-11	97.21	98.64	97.15	97.60	7613636
2011-10-12	98.11	98.75	96.69	97.78	8868832
2011-10-13	96.62	98.10	96.25	97.79	6507812
2011-10-14	98.97	100.56	98.85	100.47	7366119
2011-10-17	99.91	100.25	98.40	98.61	6576526
2011-10-18	99.03	104.15	97.97	102.95	12167529
2011-10-19	102.69	104.08	101.71	102.24	8651734
2011-10-20	102.68	103.66	101.72	103.39	8712880
2011-10-21	104.50	105.84	104.21	105.53	10886876
2011-10-24	105.50	106.87	105.27	106.27	7911572
2011-10-25	106.62	106.91	104.33	104.50	8452700
2011-10-26	106.08	106.84	104.46	106.77	9960059
2011-10-27	107.84	110.01	107.62	109.26	14396862
2011-10-28	108.85	109.99	107.26	109.64	10341886
2011-10-31	107.72	108.00	105.05	105.05	11457875
2011-11-01	101.47	103.68	100.79	102.08	15217007
2011-11-02	103.96	104.93	103.14	104.54	8393544
2011-11-03	105.84	106.35	104.70	106.13	9276395
2011-11-04	105.75	106.60	104.48	106.43	8403964
2011-11-07	106.65	108.53	105.54	107.72	7822092
2011-11-08	108.27	109.00	106.50	108.86	7761386
2011-11-09	105.80	106.49	103.88	104.28	12062497
2011-11-10	105.32	106.01	103.50	105.50	10025190
2011-11-11	106.69	107.52	106.61	107.05	6352503
2011-11-14	106.20	106.74	105.38	106.17	5531421
2011-11-15	106.23	107.33	102.58	103.27	24336491
2011-11-16	102.51	103.42	100.74	101.05	12581782
2011-11-17	100.75	102.13	98.75	100.08	11795933
2011-11-18	100.52	101.50	97.52	97.88	13677206
2011-11-21	96.92	96.94	94.45	95.66	15021652
2011-11-22	95.68	97.25	95.00	96.42	8941028
2011-11-23	95.42	95.58	93.75	93.75	11665634
2011-11-25	94.03	94.45	92.29	92.29	5257266
2011-11-28	96.03	96.35	95.00	95.77	8404304
2011-11-29	95.96	98.05	95.75	97.39	8845326
2011-11-30	100.50	102.82	100.11	102.82	13373982
2011-12-01	102.82	103.00	100.96	101.83	7007137
2011-12-02	103.04	103.19	101.50	101.69	6638101
2011-12-05	103.58	104.00	102.04	102.82	6122255
2011-12-06	103.10	104.73	102.84	104.36	7445534
2011-12-07	104.22	105.74	103.97	104.52	10325448
2011-12-08	104.00	104.80	101.95	102.25	7724858
2011-12-09	102.74	104.50	102.71	104.25	6624080
2011-12-12	104.02	104.23	101.50	103.07	7596478
2011-12-13	104.22	105.89	103.10	103.62	8991356
2011-12-14	102.75	104.02	99.51	100.53	15515310
2011-12-15	101.23	101.60	99.32	99.67	9667429
2011-12-16	100.32	100.86	99.59	100.86	14709715
2011-12-19	101.16	101.33	99.50	99.72	5978281
2011-12-20	101.94	103.85	101.78	103.67	7278741
2011-12-21	103.68	105.53	103.55	105.43	8156702
2011-12-22	105.51	106.58	105.06	106.31	7484667
2011-12-23	106.63	107.61	106.10	107.50	3779599
2011-12-27	107.26	108.49	107.26	107.98	4136574
2011-12-28	107.86	108.16	105.88	105.96	5308257
2011-12-29	106.38	107.56	106.32	107.47	4468687
2011-12-30	106.79	107.51	106.18	106.40	5010355
2012-01-03	108.74	110.99	108.73	110.37	11522609
2012-01-04	109.83	110.37	109.20	110.18	8019588
2012-01-05	109.39	109.54	107.97	109.10	7185141
2012-01-06	109.41	109.61	108.09	108.31	8214829
2012-01-09	108.24	109.67	108.03	109.49	7118750
2012-01-10	110.12	110.66	108.90	109.06	7642302
2012-01-11	108.51	108.65	107.13	107.77	7811744
2012-01-12	104.52	106.04	104.52	104.97	11899645
2012-01-13	104.62	106.15	103.51	106.09	8268333
2012-01-17	107.27	107.98	106.03	106.72	6926128
2012-01-18	106.00	106.94	105.20	106.83	6581410
2012-01-19	107.21	107.50	105.82	106.93	5666629
2012-01-20	106.95	107.20	106.25	106.89	7285050
2012-01-23	106.99	107.50	106.56	107.01	6507187
2012-01-24	106.45	107.09	106.18	106.72	5041318
2012-01-25	106.37	108.00	105.09	107.73	8021446
2012-01-26	108.03	108.57	106.35	106.59	7001455
2012-01-27	104.39	104.67	103.12	103.96	10581990
2012-01-30	103.40	103.50	102.08	103.41	7616505
2012-01-31	104.61	104.78	102.40	103.12	8321506
2012-02-01	104.42	104.42	102.68	102.79	7825661
2012-02-02	103.03	103.96	102.88	103.69	5897915
2012-02-03	104.91	105.60	104.48	105.50	6819797
2012-02-06	104.62	106.76	104.37	106.67	6444753
2012-02-07	106.02	107.06	105.44	106.83	6034606
2012-02-08	107.27	107.50	106.09	106.76	5383617
2012-02-09	107.18	107.41	106.07	106.37	4751312
2012-02-10	105.19	105.52	104.58	105.28	6138175
2012-02-13	106.16	106.53	105.45	106.38	4696565
2012-02-14	106.25	106.53	105.57	106.49	5975378
2012-02-15	106.24	106.24	104.59	105.00	6553826
2012-02-16	105.52	106.57	104.80	106.52	5733944
2012-02-17	107.02	107.24	106.04	106.66	5666749
2012-02-21	107.51	108.50	107.44	108.41	7148952
2012-02-22	108.16	108.56	107.20	107.50	7149993
2012-02-23	107.54	108.50	107.32	108.35	5509348
2012-02-24	108.80	109.40	108.50	109.08	5834328
2012-02-27	108.29	110.22	108.28	109.63	7723747
2012-02-28	109.68	110.40	109.18	109.61	9133377
2012-02-29	110.40	110.92	108.92	109.12	10573467
2012-03-01	109.17	110.14	109.10	109.76	5981700
2012-03-02	109.50	109.87	109.00	109.61	5377442
2012-03-05	109.14	109.45	108.14	109.32	5941680
2012-03-06	108.14	109.03	108.00	108.85	7481150
2012-03-07	109.00	109.95	108.19	109.46	6867957
2012-03-08	109.80	110.57	109.56	110.03	5505620
2012-03-09	109.89	110.41	109.37	109.57	5704314
2012-03-12	109.65	110.00	109.16	110.00	5325068
2012-03-13	110.22	111.31	109.43	111.19	7332249
2012-03-14	111.05	112.28	110.54	110.69	8819477
2012-03-15	110.51	110.93	109.47	110.03	8899815
2012-03-16	110.43	110.83	110.10	110.28	11092847
2012-03-19	110.52	111.06	110.30	110.70	5694968
2012-03-20	109.93	109.93	108.93	109.08	6159167
2012-03-21	108.95	109.02	107.35	107.91	7550059
2012-03-22	106.85	106.99	105.03	105.35	8282178
2012-03-23	105.68	106.90	104.85	106.36	6603094
2012-03-26	107.23	107.97	106.83	107.84	5311548
2012-03-27	107.88	108.00	107.01	107.04	4327685
2012-03-28	106.57	106.96	105.20	105.89	6816631
2012-03-29	105.08	107.02	104.92	106.85	5795486
2012-03-30	107.04	107.25	106.41	107.21	6122596
2012-04-02	106.85	108.79	106.60	108.30	5189108
2012-04-03	107.93	108.23	106.23	107.14	4690208
2012-04-04	106.25	106.26	105.03	105.60	5430597
2012-04-05	105.17	105.90	104.33	104.75	5983858
2012-04-09	103.30	104.08	102.85	103.49	4983440
2012-04-10	103.25	103.38	101.40	101.45	8907627
2012-04-11	102.31	102.45	100.78	100.95	8571603
2012-04-12	100.89	102.86	100.51	102.59	6452338
2012-04-13	102.29	102.36	100.72	100.78	6848072
2012-04-16	101.62	102.24	101.17	101.51	6065082
2012-04-17	102.46	104.09	102.34	103.62	5502360
2012-04-18	103.42	103.97	102.85	103.39	4836358
2012-04-19	103.27	103.64	102.18	102.51	6768395
2012-04-20	103.11	103.84	102.42	102.52	5816719
2012-04-23	101.19	102.72	100.89	102.44	5590878
2012-04-24	102.77	103.17	102.14	103.03	4104724
2012-04-25	103.56	103.89	102.62	103.85	5309268
2012-04-26	104.00	106.70	103.99	106.22	8540181
2012-04-27	106.78	106.80	105.67	106.20	5433487
2012-04-30	106.16	106.61	105.81	106.56	4727787
2012-05-01	106.74	108.79	106.39	108.27	6181957
2012-05-02	107.51	107.65	106.59	107.03	4835310
2012-05-03	107.04	107.06	105.41	105.99	4884054
2012-05-04	105.27	105.49	103.26	103.72	6241203
2012-05-07	103.08	103.82	102.59	103.31	6126862
2012-05-08	102.75	103.21	101.55	102.84	8168633
2012-05-09	101.61	102.50	101.37	101.78	6117317
2012-05-10	102.83	104.24	102.65	103.36	21105804
2012-05-11	102.95	103.95	102.47	102.69	4944684
2012-05-14	101.74	102.30	101.27	101.94	7022505
2012-05-15	102.04	102.66	100.71	100.90	8420945
2012-05-16	100.77	101.78	100.01	100.10	6425261
2012-05-17	100.20	101.41	99.89	100.14	6528934
2012-05-18	100.48	100.75	98.24	98.46	11137897
2012-05-21	98.81	99.74	98.35	99.69	6169518
2012-05-22	99.93	100.68	98.73	99.32	6089636
2012-05-23	98.33	99.00	96.70	99.00	8012989
2012-05-24	99.26	100.12	98.55	100.06	6322316
2012-05-25	100.04	100.24	98.42	98.86	5561632
2012-05-29	99.81	100.85	99.50	100.24	5224007
2012-05-30	99.11	99.11	97.50	97.63	7284778
2012-05-31	98.06	99.16	96.68	98.31	9373033
2012-06-01	96.65	97.29	96.02	96.41	9244037
2012-06-04	96.48	97.14	95.73	96.58	6794448
2012-06-05	96.39	96.87	95.78	96.49	5892796
2012-06-06	97.89	99.80	97.58	99.80	7146087
2012-06-07	100.98	102.00	100.18	100.39	7971647
2012-06-08	99.89	101.00	99.69	100.84	5763644
2012-06-11	101.99	102.33	99.57	99.91	7037020
2012-06-12	100.20	100.90	99.56	100.74	5933845
2012-06-13	100.68	101.40	99.71	100.13	5189862
2012-06-14	100.17	102.17	99.90	101.92	6540129
2012-06-15	103.00	104.50	102.64	104.33	11091450
2012-06-18	103.14	103.97	103.00	103.46	6630692
2012-06-19	103.99	104.65	103.77	104.06	6115540
2012-06-20	104.04	104.55	102.59	103.63	7609896
2012-06-21	103.46	103.75	99.87	100.02	8492789
2012-06-22	100.65	101.12	99.58	100.44	11713363
2012-06-25	99.34	99.56	98.17	99.08	7090908
2012-06-26	98.97	101.29	98.83	100.95	7621758
2012-06-27	101.46	102.90	101.25	102.57	5741857
2012-06-28	101.85	103.65	101.43	103.46	7013079
2012-06-29	105.32	105.51	104.35	105.50	10651700
2012-07-02	105.59	106.09	104.69	105.86	5695967
2012-07-03	106.29	107.42	106.22	107.37	4080466
2012-07-05	106.27	107.05	105.73	106.03	5045579
2012-07-06	104.99	105.35	104.39	105.07	4612023
2012-07-09	104.97	105.04	103.55	104.46	5233503
2012-07-10	104.87	105.39	103.29	103.88	6424679
2012-07-11	104.31	105.63	104.02	104.85	5933029
2012-07-12	104.31	106.08	104.27	105.03	7871891
2012-07-13	105.34	106.19	104.87	106.01	6771892
2012-07-16	105.71	107.25	105.50	106.78	5185219
2012-07-17	106.99	107.50	105.58	107.43	6668255
2012-07-18	106.79	107.98	106.66	107.88	5519386
2012-07-19	107.92	108.98	107.12	108.84	6829401
2012-07-20	108.16	109.25	107.50	109.19	9371207
2012-07-23	107.25	108.28	106.03	107.95	5955678
2012-07-24	108.16	108.16	104.61	106.30	6655912
2012-07-25	106.52	106.77	105.28	106.06	5476396
2012-07-26	107.59	108.63	107.26	108.27	6813688
2012-07-27	109.38	109.50	107.13	109.26	8340173
2012-07-30	108.87	109.93	108.76	109.82	5789879
2012-07-31	109.55	110.82	109.53	109.58	10015175
2012-08-01	109.72	111.23	109.14	110.50	8364858
2012-08-02	109.46	109.93	108.47	109.25	6662973
2012-08-03	111.14	111.88	110.90	111.12	5967565
2012-08-06	110.75	112.10	110.70	111.31	5201877
2012-08-07	111.60	112.39	111.51	111.95	5453232
2012-08-08	111.50	112.64	111.36	112.14	5444115
2012-08-09	112.26	113.28	111.73	112.63	4846782
2012-08-10	111.96	113.64	111.28	113.55	5107883
2012-08-13	113.32	113.59	112.71	113.28	4336973
2012-08-14	113.70	113.87	112.96	113.32	6286431
2012-08-15	112.13	113.00	112.00	112.57	4540770
2012-08-16	112.72	113.59	112.10	113.32	5394551
2012-08-17	113.31	113.57	112.51	112.66	5642517
2012-08-20	112.69	112.89	112.14	112.52	3910433
2012-08-21	112.81	113.45	111.78	111.98	4647060
2012-08-22	111.90	112.35	111.28	112.15	4445827
2012-08-23	112.08	112.17	110.95	111.29	4193045
2012-08-24	110.77	112.20	110.76	112.01	3453250
2012-08-27	112.18	112.39	111.46	111.73	3388761
2012-08-28	111.84	112.81	111.77	112.35	3340821
2012-08-29	112.33	112.44	111.60	111.80	3296256
2012-08-30	111.49	111.69	110.92	110.93	3523504
2012-08-31	111.67	112.95	111.67	112.16	5557680
2012-09-04	112.03