ISRG Historical Prices

Summary

Key Stock Metrics

364.17

(April 19, 2024)

52-Week Low

616.00

(January 23, 2025)

52-Week High

616.00

(January 23, 2025)

All-Time High

584.05

(January 24, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2000-06-16	2.01	2.06	2.00	2.03	521550
2000-06-19	2.03	2.06	2.00	2.00	1363050
2000-06-20	2.01	2.18	1.75	2.08	1177650
2000-06-21	2.22	2.47	2.14	2.44	2342250
2000-06-22	2.46	2.47	2.12	2.19	857700
2000-06-23	2.26	2.36	2.22	2.31	615150
2000-06-26	2.33	2.36	2.17	2.22	458550
2000-06-27	2.22	2.32	2.00	2.11	616050
2000-06-28	2.14	2.19	2.03	2.14	828000
2000-06-29	2.19	2.19	2.00	2.00	834300
2000-06-30	2.07	2.14	2.03	2.10	859500
2000-07-03	2.17	2.17	2.11	2.14	144450
2000-07-05	2.17	2.22	2.11	2.22	621900
2000-07-06	2.22	2.24	2.10	2.17	584550
2000-07-07	2.23	2.58	2.13	2.28	3571650
2000-07-10	2.46	2.94	2.32	2.79	2830500
2000-07-11	3.01	3.17	2.64	2.83	6016500
2000-07-12	3.10	3.43	2.82	3.33	4926150
2000-07-13	4.00	4.03	3.58	3.72	5490900
2000-07-14	3.92	3.94	3.31	3.44	2537100
2000-07-17	3.56	3.58	3.39	3.47	829800
2000-07-18	3.49	3.54	3.19	3.22	604350
2000-07-19	3.19	3.22	2.92	3.11	792900
2000-07-20	3.07	3.69	3.03	3.53	1184400
2000-07-21	3.53	3.81	3.47	3.81	857700
2000-07-24	3.78	3.94	3.57	3.72	837900
2000-07-25	3.75	3.83	3.44	3.58	435150
2000-07-26	3.58	3.89	3.14	3.86	884250
2000-07-27	3.72	4.22	3.67	3.81	1004400
2000-07-28	3.81	3.82	3.44	3.61	681750
2000-07-31	3.56	4.24	3.31	4.19	1438200
2000-08-01	3.99	4.03	3.86	3.88	446400
2000-08-02	3.89	4.04	3.78	3.79	297900
2000-08-03	3.78	4.00	3.67	3.90	220950
2000-08-04	4.00	4.01	3.75	3.79	366750
2000-08-07	3.78	3.86	3.44	3.56	522000
2000-08-08	3.72	3.72	3.44	3.50	148500
2000-08-09	3.49	3.54	3.22	3.26	355050
2000-08-10	3.28	3.47	3.25	3.28	225900
2000-08-11	3.18	3.28	2.93	3.11	388350
2000-08-14	3.26	3.26	3.11	3.11	167850
2000-08-15	3.10	3.11	2.81	2.81	616500
2000-08-16	2.83	3.15	2.83	3.04	243450
2000-08-17	3.11	3.22	3.03	3.22	537300
2000-08-18	3.23	3.25	3.11	3.11	116550
2000-08-21	3.09	3.10	2.94	3.01	73800
2000-08-22	2.94	3.01	2.92	2.94	80550
2000-08-23	2.89	2.92	2.78	2.90	191250
2000-08-24	2.86	2.89	2.78	2.86	221400
2000-08-25	2.84	3.36	2.78	3.36	649350
2000-08-28	3.35	3.36	3.14	3.19	184950
2000-08-29	3.40	3.42	3.14	3.19	120600
2000-08-30	3.23	3.36	3.23	3.33	78750
2000-08-31	3.39	3.39	3.11	3.22	192150
2000-09-01	3.23	3.31	3.08	3.08	387900
2000-09-05	3.11	3.17	3.00	3.10	348300
2000-09-06	3.08	3.11	3.00	3.06	319500
2000-09-07	3.06	3.11	3.00	3.08	217350
2000-09-08	3.10	3.21	3.06	3.11	280800
2000-09-11	3.13	3.15	3.07	3.15	150750
2000-09-12	3.18	3.32	3.17	3.32	350100
2000-09-13	3.31	3.31	3.11	3.13	166050
2000-09-14	3.22	3.28	3.11	3.24	207000
2000-09-15	3.16	3.24	2.94	3.00	267750
2000-09-18	3.06	3.11	2.78	2.89	213750
2000-09-19	2.83	2.89	2.83	2.83	358200
2000-09-20	2.86	2.89	2.58	2.58	387900
2000-09-21	2.58	2.72	2.33	2.44	374400
2000-09-22	2.40	2.67	2.36	2.65	127350
2000-09-25	2.67	2.97	2.61	2.64	274050
2000-09-26	2.65	2.67	2.61	2.64	82800
2000-09-27	2.64	2.72	2.56	2.58	238500
2000-09-28	2.72	2.72	2.61	2.61	812250
2000-09-29	2.56	2.72	2.54	2.61	566550
2000-10-02	2.61	2.72	2.58	2.63	830700
2000-10-03	2.78	2.78	2.57	2.58	341550
2000-10-04	2.57	2.58	2.44	2.56	143100
2000-10-05	2.56	2.58	2.46	2.46	334350
2000-10-06	2.51	2.56	2.29	2.31	230850
2000-10-09	2.33	2.39	2.22	2.25	442350
2000-10-10	2.24	2.28	2.10	2.10	546300
2000-10-11	2.10	2.22	2.04	2.17	110700
2000-10-12	2.19	2.19	1.86	2.17	561600
2000-10-13	2.16	2.25	2.00	2.11	153450
2000-10-16	2.14	2.28	2.06	2.28	656100
2000-10-17	2.28	2.36	2.25	2.33	449100
2000-10-18	2.20	2.22	2.03	2.11	113850
2000-10-19	2.19	2.22	2.11	2.11	57150
2000-10-20	2.14	2.25	2.11	2.22	386550
2000-10-23	2.27	2.28	2.22	2.25	207000
2000-10-24	2.31	2.38	2.22	2.33	144900
2000-10-25	2.37	2.64	2.22	2.58	306450
2000-10-26	2.61	2.78	2.53	2.75	447750
2000-10-27	2.93	3.08	2.89	3.04	720000
2000-10-30	3.06	3.35	3.06	3.28	1561050
2000-10-31	3.33	3.33	2.92	3.03	196200
2000-11-01	3.09	3.19	2.78	2.83	98100
2000-11-02	2.94	2.94	2.56	2.78	101700
2000-11-03	2.82	3.07	2.81	3.03	117450
2000-11-06	2.92	3.06	2.86	2.89	418950
2000-11-07	2.99	2.99	2.86	2.89	129600
2000-11-08	2.78	2.89	2.69	2.81	71550
2000-11-09	2.70	3.11	2.70	3.11	57600
2000-11-10	3.06	3.11	2.56	3.08	202950
2000-11-13	3.11	3.11	2.85	2.94	160650
2000-11-14	3.00	3.08	2.92	2.99	102600
2000-11-15	3.08	3.08	2.92	2.94	131400
2000-11-16	3.04	3.11	2.90	3.03	348300
2000-11-17	3.08	3.11	2.94	3.00	310950
2000-11-20	2.92	3.03	2.81	2.85	53550
2000-11-21	2.81	2.94	2.44	2.94	178650
2000-11-22	2.79	2.79	2.29	2.53	274500
2000-11-24	2.58	2.67	2.28	2.28	154350
2000-11-27	2.44	2.65	2.39	2.65	612450
2000-11-28	2.67	2.67	2.39	2.39	117000
2000-11-29	2.36	2.44	2.31	2.33	271350
2000-11-30	2.33	2.75	2.32	2.61	329850
2000-12-01	2.61	2.64	2.56	2.61	153450
2000-12-04	2.46	2.50	2.36	2.36	66150
2000-12-05	2.39	2.47	2.33	2.35	201150
2000-12-06	2.25	2.39	2.00	2.00	544500
2000-12-07	1.97	2.06	1.81	2.03	492750
2000-12-08	2.06	2.17	1.99	2.13	176400
2000-12-11	1.56	1.97	1.44	1.86	3202650
2000-12-12	1.83	1.90	1.79	1.90	3661650
2000-12-13	1.89	1.92	1.68	1.68	2264850
2000-12-14	1.76	1.81	1.61	1.68	1067400
2000-12-15	1.67	1.69	1.50	1.58	581400
2000-12-18	1.60	1.64	1.54	1.57	1849050
2000-12-19	1.57	1.57	1.29	1.33	1744200
2000-12-20	1.31	1.36	1.19	1.31	3145500
2000-12-21	1.31	1.42	1.28	1.35	2877300
2000-12-22	1.40	1.44	1.36	1.42	765000
2000-12-26	1.42	1.56	1.36	1.39	1389150
2000-12-27	1.49	1.58	1.38	1.44	572400
2000-12-28	1.40	1.78	1.39	1.64	2265300
2000-12-29	1.75	1.94	1.72	1.89	1678500
2001-01-02	1.81	1.91	1.79	1.81	234450
2001-01-03	1.90	1.94	1.78	1.94	539550
2001-01-04	1.87	1.90	1.65	1.76	371250
2001-01-05	1.76	1.76	1.69	1.72	257400
2001-01-08	1.76	1.76	1.64	1.67	852750
2001-01-09	1.67	1.74	1.64	1.74	531000
2001-01-10	1.69	1.72	1.36	1.50	1740150
2001-01-11	1.50	1.83	1.47	1.81	2782350
2001-01-12	1.80	1.81	1.64	1.64	679500
2001-01-16	1.65	1.79	1.65	1.78	226350
2001-01-17	1.79	1.81	1.75	1.75	1634400
2001-01-18	1.78	1.92	1.75	1.78	1804950
2001-01-19	1.82	1.92	1.78	1.79	338400
2001-01-22	1.78	1.81	1.51	1.61	1998900
2001-01-23	1.72	1.75	1.56	1.75	1687050
2001-01-24	1.74	1.81	1.72	1.79	2062350
2001-01-25	1.79	1.82	1.75	1.78	208350
2001-01-26	1.79	1.81	1.72	1.76	333450
2001-01-29	1.79	1.79	1.67	1.78	809550
2001-01-30	1.78	1.88	1.69	1.74	1462050
2001-01-31	1.73	1.94	1.72	1.86	2027700
2001-02-01	1.83	1.93	1.72	1.91	1509750
2001-02-02	1.89	1.92	1.72	1.86	953100
2001-02-05	1.82	1.92	1.78	1.86	626850
2001-02-06	1.91	1.94	1.78	1.92	558000
2001-02-07	1.88	1.94	1.83	1.88	342450
2001-02-08	1.86	2.03	1.86	2.01	1128150
2001-02-09	1.93	2.00	1.64	1.64	3622500
2001-02-12	1.72	1.75	1.58	1.64	1440000
2001-02-13	1.63	1.67	1.53	1.58	1673100
2001-02-14	1.56	1.78	1.56	1.78	1174050
2001-02-15	1.75	1.89	1.72	1.81	154800
2001-02-16	1.72	1.78	1.69	1.78	186300
2001-02-20	1.78	1.92	1.75	1.89	2240550
2001-02-21	1.85	1.97	1.83	1.93	1426050
2001-02-22	1.90	1.93	1.89	1.92	873450
2001-02-23	1.89	1.92	1.76	1.78	271350
2001-02-26	1.78	1.85	1.78	1.78	56700
2001-02-27	1.81	1.82	1.61	1.67	204750
2001-02-28	1.69	1.69	1.58	1.61	303300
2001-03-01	1.59	1.78	1.50	1.61	679050
2001-03-02	1.58	1.64	1.56	1.64	764100
2001-03-05	1.67	1.86	1.67	1.78	1248300
2001-03-06	1.86	1.88	1.61	1.72	382950
2001-03-07	1.75	1.78	1.71	1.75	85050
2001-03-08	1.75	1.78	1.67	1.72	90450
2001-03-09	1.72	1.76	1.67	1.73	157500
2001-03-12	1.76	1.76	1.53	1.54	226800
2001-03-13	1.53	1.57	1.50	1.50	425250
2001-03-14	1.51	1.56	1.47	1.56	211500
2001-03-15	1.58	1.69	1.53	1.67	352800
2001-03-16	1.64	1.72	1.63	1.67	260100
2001-03-19	1.68	1.68	1.44	1.64	134100
2001-03-20	1.56	1.64	1.56	1.56	197100
2001-03-21	1.56	1.56	1.42	1.43	289350
2001-03-22	1.33	1.36	1.22	1.26	635850
2001-03-23	1.29	1.36	1.29	1.31	234900
2001-03-26	1.35	1.43	1.31	1.33	181800
2001-03-27	1.39	1.39	1.32	1.32	174600
2001-03-28	1.33	1.33	1.19	1.19	232650
2001-03-29	1.25	1.25	1.08	1.11	254250
2001-03-30	1.08	1.14	1.08	1.08	204750
2001-04-02	1.01	1.04	0.90	0.90	442350
2001-04-03	0.94	0.96	0.67	0.94	537750
2001-04-04	0.97	1.00	0.93	0.99	99000
2001-04-05	0.99	1.07	0.94	1.00	254250
2001-04-06	1.00	1.03	0.96	0.97	99450
2001-04-09	0.96	1.00	0.83	0.87	409050
2001-04-10	0.89	0.89	0.78	0.80	805050
2001-04-11	0.81	0.81	0.72	0.74	1029600
2001-04-12	0.80	0.82	0.76	0.82	328050
2001-04-16	0.82	0.90	0.82	0.90	117000
2001-04-17	0.92	1.00	0.92	0.99	939600
2001-04-18	1.08	1.14	1.07	1.10	565200
2001-04-19	1.09	1.13	1.07	1.13	135450
2001-04-20	1.13	1.17	1.12	1.17	100350
2001-04-23	1.15	1.33	1.12	1.31	337050
2001-04-24	1.30	1.54	1.30	1.54	292050
2001-04-25	1.51	1.51	1.33	1.38	326250
2001-04-26	1.40	1.56	1.39	1.47	505350
2001-04-27	1.56	1.56	1.44	1.44	354150
2001-04-30	1.53	1.53	1.37	1.47	310950
2001-05-01	1.50	1.50	1.25	1.33	649350
2001-05-02	1.34	1.39	1.19	1.22	1027800
2001-05-03	1.34	1.34	1.22	1.32	1104300
2001-05-04	1.33	1.33	1.30	1.32	175500
2001-05-07	1.36	1.50	1.33	1.43	279450
2001-05-08	1.50	1.50	1.33	1.38	412650
2001-05-09	1.39	1.39	1.06	1.14	5306850
2001-05-10	1.29	1.31	1.21	1.26	5005800
2001-05-11	1.44	1.44	1.32	1.34	821250
2001-05-14	1.36	1.38	1.33	1.34	911250
2001-05-15	1.39	1.39	1.34	1.36	679950
2001-05-16	1.36	1.40	1.33	1.39	1334700
2001-05-17	1.40	1.42	1.38	1.40	627300
2001-05-18	1.38	1.40	1.33	1.39	395100
2001-05-21	1.40	1.40	1.36	1.39	468450
2001-05-22	1.38	1.40	1.33	1.39	590850
2001-05-23	1.40	1.42	1.39	1.41	669150
2001-05-24	1.41	1.42	1.39	1.40	520650
2001-05-25	1.39	1.42	1.38	1.40	333900
2001-05-29	1.40	1.42	1.37	1.40	472500
2001-05-30	1.35	1.42	1.33	1.37	664650
2001-05-31	1.40	1.44	1.38	1.43	966600
2001-06-01	1.43	1.56	1.37	1.56	796950
2001-06-04	1.56	1.88	1.54	1.82	7272450
2001-06-05	1.64	1.80	1.64	1.78	1605150
2001-06-06	1.77	1.79	1.69	1.77	560250
2001-06-07	1.77	1.86	1.76	1.78	1294650
2001-06-08	1.78	2.01	1.77	1.96	5164650
2001-06-11	2.03	2.44	2.01	2.40	11533500
2001-06-12	2.35	2.60	2.28	2.48	6272100
2001-06-13	2.61	2.62	2.42	2.51	7483500
2001-06-14	2.56	2.56	2.40	2.47	2423250
2001-06-15	2.44	2.49	2.40	2.46	1809450
2001-06-18	2.45	2.46	2.39	2.43	1379250
2001-06-19	2.48	2.48	2.43	2.46	1993950
2001-06-20	2.45	2.77	2.44	2.68	5936400
2001-06-21	2.82	2.82	2.59	2.66	2002500
2001-06-22	2.61	2.62	2.30	2.34	2399850
2001-06-25	2.40	2.40	2.31	2.36	2775600
2001-06-26	2.37	2.57	2.29	2.50	1089900
2001-06-27	2.55	2.92	2.54	2.92	4607100
2001-06-28	2.95	3.11	2.87	2.98	5057100
2001-06-29	3.04	3.28	2.89	3.00	6067350
2001-07-02	2.96	2.99	2.88	2.96	2508300
2001-07-03	2.96	3.09	2.93	3.06	662850
2001-07-05	3.09	3.09	2.94	2.97	886050
2001-07-06	2.97	3.03	2.91	2.94	1334700
2001-07-09	2.91	3.14	2.91	3.10	2220300
2001-07-10	3.06	3.11	3.04	3.06	1306800
2001-07-11	3.07	3.07	2.72	2.89	1359900
2001-07-12	2.84	3.06	2.83	2.93	1053000
2001-07-13	2.94	3.11	2.93	3.07	1242900
2001-07-16	3.06	3.11	2.98	2.99	1564650
2001-07-17	3.00	3.08	2.97	3.01	919800
2001-07-18	3.02	3.02	2.88	2.89	1191150
2001-07-19	2.92	2.93	2.70	2.72	1075050
2001-07-20	2.71	2.73	2.50	2.73	948600
2001-07-23	2.77	2.83	2.72	2.73	761400
2001-07-24	2.73	2.73	2.37	2.39	1543500
2001-07-25	2.43	2.50	2.37	2.43	934200
2001-07-26	2.46	2.46	2.43	2.45	886950
2001-07-27	2.24	2.24	1.95	2.01	7251300
2001-07-30	1.99	2.03	1.98	2.02	1875150
2001-07-31	2.00	2.16	1.98	2.04	2646900
2001-08-01	2.18	2.20	2.01	2.04	1452150
2001-08-02	2.04	2.10	1.98	2.07	1680300
2001-08-03	2.00	2.04	1.94	1.98	709650
2001-08-06	1.99	2.00	1.94	1.96	721350
2001-08-07	2.00	2.01	1.96	1.99	712800
2001-08-08	1.98	2.04	1.98	2.01	582750
2001-08-09	2.02	2.04	1.99	2.03	423900
2001-08-10	2.04	2.04	2.01	2.02	690750
2001-08-13	2.02	2.02	2.00	2.02	173250
2001-08-14	2.02	2.09	2.01	2.07	2166300
2001-08-15	2.08	2.18	2.06	2.16	901350
2001-08-16	2.05	2.06	1.99	2.02	1098000
2001-08-17	2.00	2.05	1.98	2.04	384750
2001-08-20	2.02	2.06	1.98	2.04	320400
2001-08-21	2.00	2.04	1.99	2.01	377100
2001-08-22	2.00	2.08	2.00	2.08	203850
2001-08-23	2.07	2.11	2.02	2.04	250650
2001-08-24	2.06	2.10	2.00	2.03	2076750
2001-08-27	2.02	2.10	2.02	2.04	270000
2001-08-28	2.04	2.08	2.02	2.06	132300
2001-08-29	2.05	2.07	2.02	2.06	180450
2001-08-30	2.03	2.04	1.94	2.04	358200
2001-08-31	2.04	2.05	1.98	2.02	322650
2001-09-04	2.02	2.04	1.98	2.00	463950
2001-09-05	2.01	2.03	1.96	2.02	640350
2001-09-06	2.03	2.03	1.84	1.84	525150
2001-09-07	1.92	1.92	1.51	1.67	1408950
2001-09-10	1.57	1.60	1.46	1.51	733050
2001-09-17	1.44	1.59	1.40	1.43	593550
2001-09-18	1.46	1.52	1.42	1.46	547650
2001-09-19	1.48	1.49	1.34	1.45	892350
2001-09-20	1.41	1.46	1.30	1.31	304650
2001-09-21	1.11	1.32	1.11	1.20	758700
2001-09-24	1.18	1.32	1.14	1.20	471150
2001-09-25	1.23	1.30	1.20	1.24	361350
2001-09-26	1.29	1.29	1.22	1.24	843750
2001-09-27	1.27	1.39	1.23	1.39	496350
2001-09-28	1.36	1.44	1.33	1.39	298800
2001-10-01	1.37	1.52	1.34	1.44	203850
2001-10-02	1.51	1.51	1.42	1.43	231300
2001-10-03	1.44	1.53	1.40	1.48	291150
2001-10-04	1.49	1.83	1.49	1.78	702450
2001-10-05	1.81	1.86	1.56	1.77	1019700
2001-10-08	1.76	1.82	1.70	1.78	389250
2001-10-09	1.81	1.81	1.75	1.78	390150
2001-10-10	1.78	1.85	1.77	1.81	409950
2001-10-11	1.84	1.99	1.80	1.98	909000
2001-10-12	1.98	2.06	1.94	2.01	685350
2001-10-15	2.05	2.07	2.00	2.06	469800
2001-10-16	2.07	2.09	2.02	2.09	481950
2001-10-17	2.09	2.09	2.00	2.01	787950
2001-10-18	2.01	2.03	1.93	2.00	610650
2001-10-19	2.00	2.05	1.90	1.98	774450
2001-10-22	2.00	2.07	1.96	2.00	783900
2001-10-23	1.98	2.09	1.94	1.99	626400
2001-10-24	1.95	2.02	1.95	2.00	161550
2001-10-25	2.00	2.03	1.98	2.02	623700
2001-10-26	2.01	2.14	1.98	2.08	677700
2001-10-29	2.07	2.39	2.06	2.22	1105200
2001-10-30	2.01	2.15	1.92	2.00	5130000
2001-10-31	2.05	2.10	1.96	2.04	2967300
2001-11-01	2.03	2.04	1.89	1.95	3077550
2001-11-02	1.94	1.97	1.91	1.92	1409400
2001-11-05	1.94	1.94	1.83	1.86	1032300
2001-11-06	1.85	1.96	1.76	1.93	499500
2001-11-07	1.96	2.02	1.92	1.92	1341450
2001-11-08	1.98	2.02	1.88	1.92	947250
2001-11-09	1.87	2.27	1.87	2.06	1079100
2001-11-12	2.13	2.13	2.04	2.11	295650
2001-11-13	2.10	2.21	2.09	2.19	349200
2001-11-14	2.17	2.18	2.09	2.10	732600
2001-11-15	2.11	2.12	1.92	1.94	322200
2001-11-16	1.93	2.01	1.93	2.00	139950
2001-11-19	2.03	2.03	2.00	2.02	210150
2001-11-20	2.03	2.04	2.01	2.01	141750
2001-11-21	2.04	2.04	2.00	2.00	292050
2001-11-23	2.03	2.09	2.00	2.00	64350
2001-11-26	2.01	2.07	2.01	2.03	161100
2001-11-27	2.03	2.10	2.02	2.03	607950
2001-11-28	2.04	2.04	2.01	2.01	464400
2001-11-29	2.01	2.12	2.00	2.12	200700
2001-11-30	2.11	2.13	2.08	2.12	492750
2001-12-03	2.09	2.12	2.03	2.09	411300
2001-12-04	2.09	2.10	1.98	2.09	593550
2001-12-05	2.04	2.15	2.02	2.12	635850
2001-12-06	2.09	2.22	2.09	2.18	522900
2001-12-07	2.13	2.16	2.06	2.16	510750
2001-12-10	2.17	2.18	2.04	2.14	356400
2001-12-11	2.13	2.15	2.09	2.12	299700
2001-12-12	2.12	2.14	2.03	2.08	407250
2001-12-13	2.08	2.13	2.06	2.11	169650
2001-12-14	2.11	2.11	2.00	2.10	731250
2001-12-17	2.10	2.13	2.07	2.12	956700
2001-12-18	2.12	2.12	2.10	2.10	629550
2001-12-19	2.08	2.09	2.00	2.05	919800
2001-12-20	2.05	2.05	1.95	2.01	1561950
2001-12-21	2.03	2.15	1.96	2.14	1467000
2001-12-24	2.07	2.16	2.06	2.06	130050
2001-12-26	2.07	2.15	2.06	2.13	551700
2001-12-27	2.12	2.28	2.12	2.26	623700
2001-12-28	2.25	2.32	2.22	2.23	211050
2001-12-31	2.30	2.30	2.12	2.23	472950
2002-01-02	2.18	2.20	1.97	2.17	639000
2002-01-03	2.10	2.11	2.04	2.04	491850
2002-01-04	2.04	2.07	2.00	2.01	864450
2002-01-07	2.01	2.04	1.97	1.97	666000
2002-01-08	2.01	2.02	1.97	2.00	583200
2002-01-09	2.01	2.01	1.94	2.00	451800
2002-01-10	1.99	2.02	1.94	2.00	388800
2002-01-11	1.94	1.97	1.94	1.96	408600
2002-01-14	1.98	2.06	1.96	2.04	1207350
2002-01-15	2.06	2.08	1.96	1.99	363600
2002-01-16	1.98	1.99	1.96	1.96	400050
2002-01-17	1.94	1.97	1.91	1.93	231300
2002-01-18	1.93	1.99	1.80	1.86	499500
2002-01-22	1.88	2.00	1.88	1.94	582750
2002-01-23	1.97	1.99	1.93	1.98	211500
2002-01-24	1.98	1.99	1.92	1.94	74250
2002-01-25	1.95	1.96	1.83	1.96	318150
2002-01-28	1.96	1.96	1.93	1.96	99000
2002-01-29	1.94	1.98	1.93	1.94	181350
2002-01-30	1.94	1.94	1.87	1.89	173700
2002-01-31	1.91	2.07	1.91	2.06	985950
2002-02-01	2.14	2.28	2.13	2.25	2463750
2002-02-04	2.22	2.33	2.09	2.23	1328850
2002-02-05	2.22	2.28	2.20	2.22	450900
2002-02-06	2.23	2.23	2.19	2.20	410850
2002-02-07	2.20	2.21	2.04	2.13	376650
2002-02-08	2.12	2.12	1.94	2.01	1083150
2002-02-11	2.04	2.04	1.84	1.91	1343250
2002-02-12	1.89	2.12	1.89	2.04	1512900
2002-02-13	2.09	2.27	2.06	2.19	1802250
2002-02-14	2.19	2.19	2.12	2.13	1045800
2002-02-15	2.16	2.16	1.98	1.99	567900
2002-02-19	2.00	2.02	1.98	2.00	436950
2002-02-20	1.99	2.01	1.96	1.99	520200
2002-02-21	2.00	2.00	1.91	1.92	329400
2002-02-22	1.95	2.07	1.93	2.07	519750
2002-02-25	2.07	2.07	1.97	2.04	802800
2002-02-26	1.99	2.08	1.99	2.08	746550
2002-02-27	2.08	2.10	2.02	2.03	470250
2002-02-28	2.04	2.12	2.02	2.04	787050
2002-03-01	2.08	2.08	2.00	2.02	710100
2002-03-04	2.04	2.05	2.00	2.04	808200
2002-03-05	2.04	2.11	2.02	2.11	362700
2002-03-06	2.06	2.08	2.03	2.07	247050
2002-03-07	2.06	2.07	2.00	2.04	484200
2002-03-08	2.02	2.06	2.02	2.03	307350
2002-03-11	2.01	2.07	1.99	2.02	180900
2002-03-12	2.04	2.09	2.04	2.06	426150
2002-03-13	2.06	2.09	2.02	2.06	307350
2002-03-14	2.07	2.11	2.04	2.09	463950
2002-03-15	2.06	2.10	2.01	2.10	762300
2002-03-18	2.10	2.14	2.07	2.13	270000
2002-03-19	2.14	2.22	2.13	2.19	561600
2002-03-20	2.19	2.22	2.17	2.20	226800
2002-03-21	2.20	2.26	2.14	2.22	295200
2002-03-22	2.22	2.22	2.11	2.19	1472850
2002-03-25	2.19	2.19	2.14	2.16	200250
2002-03-26	2.16	2.19	2.06	2.09	467550
2002-03-27	2.11	2.11	2.00	2.06	538200
2002-03-28	2.06	2.11	2.03	2.09	438750
2002-04-01	2.11	2.12	2.00	2.08	2281500
2002-04-02	2.05	2.13	2.02	2.06	477000
2002-04-03	2.10	2.10	2.02	2.03	264150
2002-04-04	2.04	2.09	2.03	2.09	243000
2002-04-05	2.05	2.10	2.04	2.05	195300
2002-04-08	2.08	2.10	2.03	2.06	193950
2002-04-09	2.04	2.06	2.01	2.04	213300
2002-04-10	2.06	2.06	2.02	2.03	643950
2002-04-11	2.03	2.07	2.03	2.06	428400
2002-04-12	2.04	2.14	2.04	2.13	388800
2002-04-15	2.13	2.20	2.10	2.19	355500
2002-04-16	2.19	2.24	2.18	2.24	582750
2002-04-17	2.24	2.31	2.21	2.23	946800
2002-04-18	2.27	2.30	2.18	2.21	284850
2002-04-19	2.25	2.25	2.18	2.21	138150
2002-04-22	2.21	2.28	2.14	2.14	123300
2002-04-23	2.20	2.28	2.13	2.27	1432800
2002-04-24	2.29	2.50	2.27	2.42	2860650
2002-04-25	2.43	2.43	2.24	2.33	1532700
2002-04-26	2.34	2.34	2.20	2.28	1066950
2002-04-29	2.30	2.39	2.17	2.24	1633500
2002-04-30	2.22	2.30	2.18	2.26	654750
2002-05-01	2.27	2.27	2.20	2.22	562950
2002-05-02	2.22	2.24	2.20	2.22	945450
2002-05-03	2.22	2.24	2.18	2.24	392400
2002-05-06	2.23	2.24	2.08	2.13	841500
2002-05-07	2.12	2.15	1.98	2.00	1041300
2002-05-08	2.02	2.11	1.98	2.09	547200
2002-05-09	2.05	2.11	1.94	1.94	262350
2002-05-10	1.94	2.00	1.61	1.91	1531350
2002-05-13	1.92	2.04	1.92	1.99	575550
2002-05-14	1.98	2.02	1.98	1.99	412200
2002-05-15	1.96	2.00	1.95	2.00	467100
2002-05-16	1.97	2.03	1.97	2.03	180900
2002-05-17	2.03	2.03	1.98	2.00	157950
2002-05-20	1.99	1.99	1.94	1.99	714600
2002-05-21	1.97	2.00	1.96	1.99	387900
2002-05-22	1.97	2.00	1.97	2.00	256050
2002-05-23	1.99	2.06	1.99	2.04	378450
2002-05-24	2.05	2.06	2.00	2.00	119700
2002-05-28	2.00	2.05	1.99	2.04	269550
2002-05-29	2.00	2.04	2.00	2.03	370800
2002-05-30	2.00	2.06	2.00	2.05	238950
2002-05-31	2.06	2.11	2.03	2.10	244350
2002-06-03	2.03	2.07	2.00	2.03	440550
2002-06-04	2.01	2.04	1.97	2.02	355950
2002-06-05	2.00	2.02	1.89	2.00	493650
2002-06-06	2.00	2.00	1.97	1.97	301050
2002-06-07	1.96	1.98	1.96	1.98	435150
2002-06-10	1.92	1.97	1.92	1.94	469350
2002-06-11	1.93	1.98	1.87	1.90	428850
2002-06-12	1.91	1.91	1.70	1.76	371700
2002-06-13	1.73	1.90	1.73	1.82	499950
2002-06-14	1.79	1.90	1.69	1.84	213300
2002-06-17	1.78	1.92	1.78	1.90	248850
2002-06-18	1.90	1.92	1.88	1.89	137700
2002-06-19	1.81	1.92	1.75	1.83	270450
2002-06-20	1.89	1.93	1.82	1.83	162900
2002-06-21	1.91	1.91	1.82	1.87	1172700
2002-06-24	1.87	1.93	1.80	1.93	176850
2002-06-25	1.94	1.94	1.81	1.86	221400
2002-06-26	1.84	1.88	1.78	1.88	336150
2002-06-27	1.88	1.89	1.82	1.89	223200
2002-06-28	1.83	1.89	1.83	1.88	485100
2002-07-01	1.84	1.87	1.80	1.82	366750
2002-07-02	1.81	1.84	1.75	1.76	273150
2002-07-03	1.76	1.79	1.69	1.75	400050
2002-07-05	1.74	1.82	1.74	1.80	113400
2002-07-08	1.77	1.83	1.70	1.70	335700
2002-07-09	1.70	1.77	1.66	1.76	427950
2002-07-10	1.71	1.76	1.70	1.75	625050
2002-07-11	1.77	1.78	1.70	1.77	975600
2002-07-12	1.71	1.74	1.67	1.71	401850
2002-07-15	1.68	1.68	1.44	1.64	376200
2002-07-16	1.64	1.71	1.53	1.56	247050
2002-07-17	1.53	1.73	1.48	1.73	359100
2002-07-18	1.70	1.73	1.50	1.54	311850
2002-07-19	1.54	1.57	1.48	1.48	307350
2002-07-22	1.47	1.52	1.42	1.43	197550
2002-07-23	1.43	1.48	1.24	1.28	314550
2002-07-24	1.26	1.35	1.24	1.34	338850
2002-07-25	1.34	1.40	1.29	1.38	265950
2002-07-26	1.39	1.43	1.33	1.43	215550
2002-07-29	1.43	1.43	1.34	1.39	223200
2002-07-30	1.38	1.56	1.28	1.55	1107900
2002-07-31	1.58	1.72	1.56	1.56	2286450
2002-08-01	1.59	1.60	1.54	1.56	868500
2002-08-02	1.56	1.72	1.56	1.67	877500
2002-08-05	1.68	1.69	1.58	1.64	575550
2002-08-06	1.66	1.79	1.63	1.78	831150
2002-08-07	1.78	1.78	1.68	1.76	328950
2002-08-08	1.76	1.78	1.70	1.78	463950
2002-08-09	1.76	1.78	1.75	1.77	208800
2002-08-12	1.73	1.77	1.69	1.74	100800
2002-08-13	1.72	1.72	1.67	1.67	238050
2002-08-14	1.67	1.74	1.62	1.73	497250
2002-08-15	1.68	1.71	1.66	1.67	355500
2002-08-16	1.67	1.78	1.67	1.76	382950
2002-08-19	1.76	1.78	1.72	1.78	150750
2002-08-20	1.73	1.73	1.67	1.67	174150
2002-08-21	1.67	1.74	1.67	1.74	227250
2002-08-22	1.74	1.78	1.66	1.66	224550
2002-08-23	1.70	1.83	1.61	1.78	389250
2002-08-26	1.84	1.86	1.78	1.85	540000
2002-08-27	1.86	1.88	1.63	1.66	355050
2002-08-28	1.71	1.72	1.61	1.61	112950
2002-08-29	1.66	1.71	1.62	1.70	67050
2002-08-30	1.71	1.76	1.62	1.64	223650
2002-09-03	1.60	1.69	1.57	1.64	321750
2002-09-04	1.60	1.72	1.58	1.72	164700
2002-09-05	1.72	1.75	1.61	1.68	155700
2002-09-06	1.70	1.76	1.67	1.70	249750
2002-09-09	1.69	1.74	1.66	1.69	74250
2002-09-10	1.67	1.70	1.66	1.69	115200
2002-09-11	1.71	1.71	1.67	1.67	319950
2002-09-12	1.67	1.73	1.64	1.73	126450
2002-09-13	1.73	1.81	1.63	1.80	167400
2002-09-16	1.76	1.81	1.71	1.73	139500
2002-09-17	1.73	1.78	1.71	1.73	115650
2002-09-18	1.73	1.74	1.69	1.74	111150
2002-09-19	1.74	1.78	1.68	1.78	371250
2002-09-20	1.74	1.75	1.67	1.70	510750
2002-09-23	1.68	1.70	1.65	1.68	299250
2002-09-24	1.66	1.69	1.66	1.67	106650
2002-09-25	1.63	1.70	1.63	1.69	144450
2002-09-26	1.72	1.77	1.66	1.76	146250
2002-09-27	1.70	1.78	1.67	1.67	131400
2002-09-30	1.60	1.78	1.56	1.78	436050
2002-10-01	1.73	1.73	1.66	1.67	318600
2002-10-02	1.66	1.76	1.60	1.68	473850
2002-10-03	1.69	1.72	1.66	1.66	145350
2002-10-04	1.66	1.66	1.59	1.62	102600
2002-10-07	1.66	1.66	1.61	1.63	84150
2002-10-08	1.61	1.66	1.57	1.64	146700
2002-10-09	1.60	1.62	1.52	1.52	298800
2002-10-10	1.56	1.56	1.29	1.35	387900
2002-10-11	1.31	1.67	1.29	1.66	427500
2002-10-14	1.60	1.69	1.59	1.62	155700
2002-10-15	1.64	1.69	1.61	1.69	219600
2002-10-16	1.70	1.70	1.62	1.63	151650
2002-10-17	1.62	1.68	1.53	1.66	203400
2002-10-18	1.67	1.75	1.64	1.71	224100
2002-10-21	1.68	1.72	1.62	1.72	180900
2002-10-22	1.73	1.76	1.67	1.72	208350
2002-10-23	1.71	1.84	1.68	1.81	230400
2002-10-24	1.81	1.85	1.74	1.75	165600
2002-10-25	1.75	1.80	1.51	1.58	554400
2002-10-28	1.58	1.60	1.52	1.54	358200
2002-10-29	1.51	1.53	1.42	1.47	479700
2002-10-30	1.48	1.48	1.40	1.45	337950
2002-10-31	1.48	1.49	1.44	1.49	262350
2002-11-01	1.45	1.49	1.40	1.49	175050
2002-11-04	1.49	1.54	1.48	1.49	310950
2002-11-05	1.55	1.55	1.47	1.49	241650
2002-11-06	1.49	1.51	1.43	1.48	436050
2002-11-07	1.44	1.47	1.43	1.44	335700
2002-11-08	1.46	1.48	1.34	1.45	1340100
2002-11-11	1.49	1.52	1.40	1.42	242550
2002-11-12	1.42	1.50	1.36	1.48	322200
2002-11-13	1.56	1.61	1.43	1.47	1330650
2002-11-14	1.50	1.56	1.47	1.55	331650
2002-11-15	1.49	1.56	1.49	1.54	334350
2002-11-18	1.53	1.57	1.50	1.50	144000
2002-11-19	1.53	1.56	1.49	1.51	113850
2002-11-20	1.55	1.59	1.50	1.53	477000
2002-11-21	1.53	1.58	1.51	1.58	476550
2002-11-22	1.59	1.60	1.55	1.60	421200
2002-11-25	1.59	1.72	1.56	1.66	454950
2002-11-26	1.70	1.70	1.56	1.58	548550
2002-11-27	1.56	1.67	1.56	1.64	476100
2002-11-29	1.62	1.74	1.62	1.62	164250
2002-12-02	1.66	1.67	1.60	1.64	181800
2002-12-03	1.66	1.67	1.61	1.62	278100
2002-12-04	1.62	1.66	1.60	1.60	133200
2002-12-05	1.60	1.67	1.59	1.60	2370150
2002-12-06	1.62	1.66	1.59	1.60	1800450
2002-12-09	1.63	1.63	1.47	1.51	2190150
2002-12-10	1.50	1.71	1.44	1.52	2641950
2002-12-11	1.56	1.63	1.50	1.53	389700
2002-12-12	1.52	1.58	1.52	1.52	217800
2002-12-13	1.54	1.54	1.44	1.45	144000
2002-12-16	1.44	1.49	1.44	1.48	251100
2002-12-17	1.48	1.50	1.44	1.47	86850
2002-12-18	1.51	1.52	1.34	1.38	364050
2002-12-19	1.34	1.42	1.33	1.38	264150
2002-12-20	1.36	1.39	1.30	1.38	601650
2002-12-23	1.38	1.46	1.34	1.46	401850
2002-12-24	1.45	1.46	1.42	1.44	134550
2002-12-26	1.48	1.48	1.36	1.42	633600
2002-12-27	1.44	1.44	1.38	1.40	103050
2002-12-30	1.40	1.46	1.37	1.37	434250
2002-12-31	1.35	1.44	1.35	1.37	859950
2003-01-02	1.37	1.38	1.33	1.36	457200
2003-01-03	1.35	1.43	1.34	1.36	397350
2003-01-06	1.38	1.41	1.34	1.36	328050
2003-01-07	1.35	1.37	1.31	1.32	182700
2003-01-08	1.31	1.34	1.28	1.29	317250
2003-01-09	1.30	1.31	1.28	1.30	126000
2003-01-10	1.30	1.36	1.30	1.34	834300
2003-01-13	1.35	1.41	1.29	1.30	549450
2003-01-14	1.34	1.34	1.30	1.33	225900
2003-01-15	1.31	1.32	1.20	1.29	2131650
2003-01-16	1.28	1.44	1.27	1.44	918000
2003-01-17	1.44	1.45	1.40	1.44	459000
2003-01-21	1.46	1.50	1.44	1.49	271350
2003-01-22	1.49	1.49	1.43	1.46	140850
2003-01-23	1.47	1.51	1.46	1.50	305550
2003-01-24	1.47	1.51	1.46	1.47	310050
2003-01-27	1.43	1.44	1.36	1.36	258300
2003-01-28	1.40	1.40	1.36	1.36	184050
2003-01-29	1.36	1.39	1.34	1.36	168750
2003-01-30	1.39	1.46	1.38	1.43	315900
2003-01-31	1.45	1.50	1.40	1.42	206550
2003-02-03	1.44	1.44	1.26	1.29	1122750
2003-02-04	1.29	1.33	1.29	1.33	159750
2003-02-05	1.34	1.34	1.30	1.30	149850
2003-02-06	1.33	1.33	1.28	1.29	128700
2003-02-07	1.28	1.34	1.28	1.31	599850
2003-02-10	1.33	1.36	1.27	1.33	947250
2003-02-11	1.28	1.28	1.06	1.19	2875500
2003-02-12	1.12	1.17	1.06	1.07	534600
2003-02-13	1.06	1.07	1.01	1.03	478350
2003-02-14	1.02	1.08	0.94	1.05	265500
2003-02-18	1.05	1.06	1.01	1.03	134100
2003-02-19	1.06	1.06	1.01	1.02	118350
2003-02-20	1.02	1.04	1.00	1.00	275850
2003-02-21	1.00	1.02	0.94	0.98	369000
2003-02-24	1.00	1.00	0.89	0.93	173250
2003-02-25	0.96	0.96	0.89	0.94	188100
2003-02-26	0.88	0.92	0.86	0.89	252000
2003-02-27	0.89	0.91	0.86	0.87	371700
2003-02-28	0.82	0.91	0.82	0.84	420750
2003-03-03	0.83	0.98	0.83	0.98	405450
2003-03-04	0.99	1.06	0.98	1.05	324900
2003-03-05	1.06	1.11	1.01	1.10	327150
2003-03-06	1.10	1.10	0.97	0.98	137250
2003-03-07	1.00	1.00	0.91	0.93	2500650
2003-03-10	0.97	1.11	0.97	1.07	2198700
2003-03-11	1.07	1.18	1.03	1.13	2540700
2003-03-12	1.13	1.14	1.04	1.07	1377900
2003-03-13	1.07	1.07	1.00	1.02	676800
2003-03-14	1.06	1.06	0.96	0.96	800550
2003-03-17	0.97	1.06	0.92	1.05	776250
2003-03-18	1.06	1.09	1.03	1.07	472950
2003-03-19	1.07	1.16	1.06	1.16	1299150
2003-03-20	1.12	1.18	1.12	1.17	232200
2003-03-21	1.12	1.23	1.11	1.22	774900
2003-03-24	1.21	1.23	1.13	1.20	860850
2003-03-25	1.20	1.33	1.18	1.26	611550
2003-03-26	1.27	1.32	1.23	1.28	684000
2003-03-27	1.30	1.30	1.26	1.28	445950
2003-03-28	1.33	1.56	1.29	1.50	2291850
2003-03-31	1.56	1.64	1.40	1.44	2156400
2003-04-01	1.46	1.52	1.44	1.52	1377000
2003-04-02	1.53	1.57	1.48	1.55	877950
2003-04-03	1.59	1.59	1.51	1.52	189450
2003-04-04	1.51	1.54	1.46	1.47	818550
2003-04-07	1.53	1.58	1.50	1.52	532350
2003-04-08	1.52	1.53	1.49	1.50	477900
2003-04-09	1.51	1.51	1.38	1.48	481500
2003-04-10	1.47	1.50	1.35	1.37	771300
2003-04-11	1.36	1.48	1.35	1.41	491400
2003-04-14	1.41	1.41	1.35	1.38	347400
2003-04-15	1.37	1.40	1.36	1.37	329850
2003-04-16	1.37	1.37	1.29	1.31	368550
2003-04-17	1.31	1.32	1.19	1.22	1075500
2003-04-21	1.21	1.23	1.19	1.22	570150
2003-04-22	1.23	1.33	1.20	1.30	641250
2003-04-23	1.33	1.38	1.31	1.34	900900
2003-04-24	1.34	1.37	1.32	1.34	441900
2003-04-25	1.34	1.40	1.34	1.36	611550
2003-04-28	1.40	1.42	1.37	1.41	415800
2003-04-29	1.42	1.44	1.32	1.37	908100
2003-04-30	1.35	1.42	1.35	1.37	612450
2003-05-01	1.37	1.41	1.36	1.38	520650
2003-05-02	1.38	1.40	1.33	1.37	301050
2003-05-05	1.38	1.40	1.36	1.37	589050
2003-05-06	1.37	1.39	1.37	1.39	501300
2003-05-07	1.39	1.40	1.36	1.38	266850
2003-05-08	1.38	1.41	1.36	1.38	396900
2003-05-09	1.41	1.44	1.39	1.41	635400
2003-05-12	1.46	1.47	1.36	1.41	624600
2003-05-13	1.41	1.42	1.37	1.39	545400
2003-05-14	1.39	1.42	1.37	1.40	459450
2003-05-15	1.40	1.51	1.40	1.49	967500
2003-05-16	1.52	1.60	1.49	1.56	1792800
2003-05-19	1.60	1.62	1.56	1.61	1254600
2003-05-20	1.63	1.63	1.50	1.51	640800
2003-05-21	1.58	1.60	1.50	1.58	559800
2003-05-22	1.60	1.86	1.56	1.83	1609200
2003-05-23	1.87	1.92	1.79	1.90	1156500
2003-05-27	1.89	1.94	1.81	1.91	983250
2003-05-28	1.91	1.99	1.81	1.94	976050
2003-05-29	1.91	1.96	1.84	1.93	673200
2003-05-30	1.96	2.04	1.90	1.95	795150
2003-06-02	1.96	2.02	1.88	1.89	625050
2003-06-03	1.88	1.93	1.86	1.91	465750
2003-06-04	1.89	2.00	1.89	1.95	794250
2003-06-05	1.96	2.04	1.91	2.02	1017450
2003-06-06	2.03	2.03	1.91	1.92	564300
2003-06-09	1.96	1.96	1.85	1.88	498600
2003-06-10	1.85	1.91	1.78	1.86	549450
2003-06-11	1.81	1.89	1.79	1.89	636300
2003-06-12	1.89	1.91	1.79	1.85	753300
2003-06-13	1.83	1.89	1.73	1.80	845550
2003-06-16	1.77	1.80	1.63	1.70	982800
2003-06-17	1.73	1.77	1.67	1.76	729450
2003-06-18	1.78	1.83	1.72	1.81	535500
2003-06-19	1.80	1.91	1.77	1.81	838350
2003-06-20	1.87	1.88	1.76	1.80	724050
2003-06-23	1.82	1.83	1.70	1.73	679500
2003-06-24	1.76	1.78	1.69	1.71	340200
2003-06-25	1.76	1.81	1.70	1.70	520200
2003-06-26	1.78	1.86	1.71	1.86	562950
2003-06-27	1.81	1.86	1.74	1.75	558450
2003-06-30	1.76	1.81	1.62	1.66	951750
2003-07-01	1.61	1.64	1.61	1.63	480600
2003-07-02	1.63	1.69	1.63	1.68	696600
2003-07-03	1.68	1.69	1.65	1.67	612000
2003-07-07	1.67	1.69	1.50	1.56	2564100
2003-07-08	1.58	1.63	1.54	1.63	1836900
2003-07-09	1.63	1.64	1.57	1.61	1332900
2003-07-10	1.60	1.62	1.50	1.56	1121400
2003-07-11	1.56	1.59	1.50	1.50	1107000
2003-07-14	1.50	1.54	1.47	1.49	932400
2003-07-15	1.47	1.49	1.39	1.43	1677600
2003-07-16	1.12	1.39	1.11	1.38	4095900
2003-07-17	1.41	1.41	1.34	1.35	908100
2003-07-18	1.33	1.34	1.29	1.34	737100
2003-07-21	1.35	1.43	1.32	1.40	2510100
2003-07-22	1.43	1.49	1.39	1.48	801000
2003-07-23	1.45	1.64	1.45	1.58	2136600
2003-07-24	1.63	1.70	1.62	1.66	2111400
2003-07-25	1.65	1.69	1.52	1.54	843300
2003-07-28	1.53	1.59	1.53	1.54	273600
2003-07-29	1.56	1.61	1.53	1.59	367200
2003-07-30	1.61	1.78	1.58	1.72	2447100
2003-07-31	1.70	1.73	1.65	1.67	2518200
2003-08-01	1.66	1.72	1.65	1.70	950400
2003-08-04	1.72	1.73	1.61	1.71	908100
2003-08-05	1.70	1.71	1.61	1.64	908100
2003-08-06	1.63	1.65	1.59	1.64	781200
2003-08-07	1.65	1.65	1.59	1.61	753300
2003-08-08	1.67	1.72	1.63	1.68	2124000
2003-08-11	1.71	1.73	1.67	1.70	926100
2003-08-12	1.70	1.72	1.67	1.72	742500
2003-08-13	1.70	1.71	1.65	1.67	2175300
2003-08-14	1.66	1.68	1.64	1.65	539100
2003-08-15	1.65	1.67	1.65	1.67	420300
2003-08-18	1.67	1.68	1.65	1.68	374400
2003-08-19	1.68	1.69	1.63	1.67	629100
2003-08-20	1.67	1.70	1.67	1.70	621000
2003-08-21	1.68	1.74	1.68	1.71	1075500
2003-08-22	1.72	1.76	1.64	1.66	905400
2003-08-25	1.67	1.69	1.65	1.68	369900
2003-08-26	1.69	1.70	1.64	1.69	411300
2003-08-27	1.67	1.70	1.64	1.69	524700
2003-08-28	1.68	1.68	1.64	1.67	271800
2003-08-29	1.67	1.69	1.65	1.68	388800
2003-09-02	1.68	1.69	1.65	1.68	593100
2003-09-03	1.68	1.69	1.66	1.69	783000
2003-09-04	1.66	1.69	1.65	1.68	810900
2003-09-05	1.66	1.69	1.66	1.67	553500
2003-09-08	1.66	1.70	1.66	1.70	963000
2003-09-09	1.69	1.71	1.67	1.68	1193400
2003-09-10	1.67	1.70	1.67	1.68	917100
2003-09-11	1.68	1.70	1.67	1.68	459900
2003-09-12	1.68	1.69	1.66	1.67	1026900
2003-09-15	1.66	1.69	1.66	1.69	667800
2003-09-16	1.69	1.70	1.68	1.70	585000
2003-09-17	1.70	1.80	1.68	1.78	1941300
2003-09-18	1.78	1.93	1.75	1.89	1657800
2003-09-19	1.93	1.93	1.78	1.84	979200
2003-09-22	1.87	1.91	1.82	1.91	1087200
2003-09-23	1.91	2.07	1.87	2.01	1568700
2003-09-24	2.02	2.02	1.97	1.97	1406700
2003-09-25	1.98	1.98	1.81	1.83	1674900
2003-09-26	1.83	1.95	1.81	1.88	1111500
2003-09-29	1.87	1.91	1.83	1.87	625500
2003-09-30	1.85	1.90	1.83	1.85	730800
2003-10-01	1.85	1.94	1.85	1.90	915300
2003-10-02	1.91	1.94	1.86	1.91	851400
2003-10-03	1.87	1.98	1.87	1.97	785700
2003-10-06	1.94	1.99	1.92	1.93	558000
2003-10-07	1.96	2.00	1.91	1.99	705600
2003-10-08	1.98	2.00	1.92	1.95	643500
2003-10-09	1.95	1.96	1.81	1.88	2214000
2003-10-10	1.88	1.89	1.83	1.87	639900
2003-10-13	1.86	1.89	1.83	1.86	377100
2003-10-14	1.86	1.87	1.83	1.86	351900
2003-10-15	1.84	1.87	1.82	1.85	731700
2003-10-16	1.86	1.87	1.83	1.85	404100
2003-10-17	1.85	1.88	1.81	1.85	330300
2003-10-20	1.84	1.86	1.75	1.80	407700
2003-10-21	1.81	1.84	1.77	1.79	692100
2003-10-22	1.79	1.79	1.74	1.76	556200
2003-10-23	1.76	1.78	1.73	1.74	469800
2003-10-24	1.72	1.85	1.69	1.85	1800000
2003-10-27	1.85	1.86	1.80	1.81	1851300
2003-10-28	1.83	1.83	1.79	1.82	2277900
2003-10-29	1.80	1.81	1.72	1.73	2831400
2003-10-30	1.72	1.74	1.67	1.68	2917800
2003-10-31	1.70	1.72	1.56	1.61	27390600
2003-11-03	1.61	1.76	1.61	1.76	4447800
2003-11-04	1.66	1.77	1.65	1.69	3429900
2003-11-05	1.70	1.71	1.65	1.69	1108800
2003-11-06	1.70	1.74	1.66	1.66	1365300
2003-11-07	1.68	1.70	1.66	1.67	1602000
2003-11-10	1.70	1.70	1.65	1.67	1081800
2003-11-11	1.67	1.68	1.61	1.63	1323000
2003-11-12	1.63	1.65	1.61	1.63	722700
2003-11-13	1.63	1.64	1.61	1.64	617400
2003-11-14	1.64	1.64	1.59	1.60	796500
2003-11-17	1.60	1.61	1.56	1.59	1181700
2003-11-18	1.60	1.60	1.53	1.56	1205100
2003-11-19	1.56	1.57	1.51	1.57	1637100
2003-11-20	1.57	1.58	1.53	1.58	943200
2003-11-21	1.55	1.58	1.52	1.55	703800
2003-11-24	1.54	1.64	1.54	1.61	1342800
2003-11-25	1.60	1.62	1.59	1.61	764100
2003-11-26	1.62	1.72	1.60	1.72	1583100
2003-11-28	1.71	1.71	1.67	1.70	1197000
2003-12-01	1.71	1.76	1.70	1.74	1406700
2003-12-02	1.76	1.76	1.67	1.75	1650600
2003-12-03	1.76	1.76	1.69	1.71	965700
2003-12-04	1.71	1.72	1.64	1.68	1083600
2003-12-05	1.68	1.74	1.68	1.73	1035900
2003-12-08	1.72	1.76	1.71	1.74	1568700
2003-12-09	1.76	1.78	1.74	1.78	1530900
2003-12-10	1.75	1.77	1.67	1.72	1275300
2003-12-11	1.69	1.73	1.68	1.71	1174500
2003-12-12	1.71	1.77	1.68	1.77	935100
2003-12-15	1.78	1.78	1.75	1.76	1370700
2003-12-16	1.75	1.88	1.74	1.88	2727900
2003-12-17	1.84	1.94	1.84	1.91	3267000
2003-12-18	1.92	1.93	1.90	1.91	3377700
2003-12-19	1.89	1.91	1.81	1.88	1929600
2003-12-22	1.88	1.89	1.85	1.88	610200
2003-12-23	1.88	1.89	1.82	1.89	491400
2003-12-24	1.89	1.89	1.83	1.83	216900
2003-12-26	1.84	1.86	1.84	1.85	198000
2003-12-29	1.87	1.90	1.84	1.89	1157400
2003-12-30	1.89	1.90	1.86	1.89	864000
2003-12-31	1.86	1.90	1.86	1.90	1566000
2004-01-02	1.90	1.91	1.82	1.88	711000
2004-01-05	1.87	1.89	1.86	1.89	653400
2004-01-06	1.89	1.91	1.83	1.86	781200
2004-01-07	1.83	1.89	1.82	1.88	989100
2004-01-08	1.89	1.89	1.86	1.89	982800
2004-01-09	1.86	1.90	1.86	1.88	891000
2004-01-12	1.87	1.89	1.86	1.89	1070100
2004-01-13	1.89	1.89	1.87	1.89	473400
2004-01-14	1.89	1.94	1.84	1.90	1215000
2004-01-15	1.90	1.92	1.88	1.91	655200
2004-01-16	1.89	1.96	1.89	1.94	1072800
2004-01-20	1.93	2.09	1.91	2.08	3566700
2004-01-21	2.07	2.11	2.02	2.05	2421000
2004-01-22	2.07	2.07	2.01	2.04	1347300
2004-01-23	2.02	2.05	1.97	2.03	833400
2004-01-26	2.00	2.04	1.96	2.02	720000
2004-01-27	2.02	2.06	1.97	2.01	734400
2004-01-28	2.02	2.02	1.95	1.97	675900
2004-01-29	1.99	1.99	1.91	1.94	583200
2004-01-30	1.92	2.00	1.91	1.98	1341000
2004-02-02	1.95	2.00	1.95	1.97	774000
2004-02-03	1.97	2.00	1.96	1.99	510300
2004-02-04	1.97	1.97	1.91	1.91	987300
2004-02-05	1.90	1.97	1.90	1.93	591300
2004-02-06	1.91	2.00	1.91	2.00	908100
2004-02-09	2.00	2.05	1.95	2.03	1449000
2004-02-10	2.00	2.09	2.00	2.09	2790000
2004-02-11	2.09	2.09	2.02	2.07	1809900
2004-02-12	2.06	2.11	2.03	2.06	1352700
2004-02-13	2.11	2.16	1.94	2.03	1473300
2004-02-17	2.02	2.07	1.99	2.00	996300
2004-02-18	2.02	2.02	1.94	1.98	1303200
2004-02-19	2.00	2.00	1.93	1.98	1038600
2004-02-20	1.99	2.00	1.90	1.97	978300
2004-02-23	1.96	1.98	1.91	1.91	609300
2004-02-24	1.91	1.94	1.87	1.88	613800
2004-02-25	1.87	1.93	1.87	1.91	418500
2004-02-26	1.95	2.02	1.95	2.00	5401800
2004-02-27	2.00	2.04	1.97	1.99	1468800
2004-03-01	2.00	2.02	1.96	2.00	1354500
2004-03-02	1.99	2.01	1.96	1.99	783900
2004-03-03	2.00	2.01	1.96	1.99	917100
2004-03-04	1.99	2.01	1.96	2.00	787500
2004-03-05	2.00	2.05	1.99	2.03	1202400
2004-03-08	2.11	2.11	2.06	2.10	5797800
2004-03-09	2.12	2.13	2.05	2.10	3073500
2004-03-10	2.10	2.10	2.02	2.02	2863800
2004-03-11	2.01	2.04	1.97	1.99	1571400
2004-03-12	1.99	2.02	1.97	2.02	1471500
2004-03-15	2.01	2.01	1.95	1.96	1414800
2004-03-16	1.96	1.99	1.93	1.94	1069200
2004-03-17	1.96	1.98	1.93	1.98	1000800
2004-03-18	1.98	1.98	1.90	1.90	1231200
2004-03-19	1.96	1.96	1.92	1.92	833400
2004-03-22	1.92	1.95	1.84	1.88	1566900
2004-03-23	1.90	1.90	1.83	1.85	1254600
2004-03-24	1.83	1.89	1.82	1.86	712800
2004-03-25	1.91	1.91	1.81	1.85	1505700
2004-03-26	1.85	1.86	1.82	1.83	630000
2004-03-29	1.84	1.88	1.82	1.85	1336500
2004-03-30	1.82	1.90	1.82	1.89	1143000
2004-03-31	1.86	1.91	1.86	1.89	1149300
2004-04-01	1.89	1.94	1.87	1.90	1575000
2004-04-02	1.94	1.94	1.89	1.93	1546200
2004-04-05	1.88	1.93	1.84	1.88	2842200
2004-04-06	1.88	1.91	1.83	1.84	2051100
2004-04-07	1.83	1.85	1.79	1.80	1785600
2004-04-08	1.79	1.87	1.79	1.84	1046700
2004-04-12	1.87	1.90	1.84	1.90	1051200
2004-04-13	1.93	1.94	1.74	1.79	2375100
2004-04-14	1.79	1.81	1.76	1.78	1587600
2004-04-15	1.77	1.80	1.75	1.75	1080900
2004-04-16	1.78	1.78	1.75	1.76	991800
2004-04-19	1.76	1.77	1.74	1.75	1044000
2004-04-20	1.74	1.79	1.69	1.70	1495800
2004-04-21	1.69	1.76	1.69	1.72	1186200
2004-04-22	1.72	1.78	1.72	1.74	1208700
2004-04-23	1.78	1.78	1.70	1.73	1771200
2004-04-26	1.73	1.77	1.70	1.75	812700
2004-04-27	1.76	1.76	1.72	1.75	1026900
2004-04-28	1.69	1.74	1.68	1.68	902700
2004-04-29	1.76	1.77	1.68	1.68	1128600
2004-04-30	1.76	1.89	1.74	1.80	4141800
2004-05-03	1.81	1.87	1.78	1.83	1355400
2004-05-04	1.83	1.85	1.82	1.84	792000
2004-05-05	1.89	1.89	1.81	1.81	748800
2004-05-06	1.81	1.86	1.77	1.85	1366200
2004-05-07	1.89	1.90	1.84	1.84	1524600
2004-05-10	1.83	1.85	1.80	1.83	1777500
2004-05-11	1.83	1.88	1.81	1.86	1030500
2004-05-12	1.86	1.88	1.81	1.85	1226700
2004-05-13	1.88	1.89	1.82	1.87	885600
2004-05-14	1.88	1.89	1.83	1.84	526500
2004-05-17	1.83	1.84	1.75	1.76	1150200
2004-05-18	1.75	1.81	1.75	1.79	779400
2004-05-19	1.80	1.83	1.75	1.82	1677600
2004-05-20	1.81	1.84	1.80	1.83	1571400
2004-05-21	1.86	1.86	1.78	1.79	1051200
2004-05-24	1.81	1.81	1.78	1.79	833400
2004-05-25	1.80	1.83	1.78	1.83	1017900
2004-05-26	1.83	1.86	1.80	1.85	1529100
2004-05-27	1.85	1.86	1.80	1.85	1560600
2004-05-28	1.83	1.84	1.78	1.84	958500
2004-06-01	1.81	1.85	1.80	1.85	1113300
2004-06-02	1.86	1.94	1.82	1.93	2108700
2004-06-03	1.90	1.94	1.89	1.90	1656900
2004-06-04	1.92	1.98	1.89	1.98	2235600
2004-06-07	2.00	2.06	1.92	1.99	5699700
2004-06-08	1.95	1.98	1.95	1.97	851400
2004-06-09	1.94	2.01	1.94	1.98	2556000
2004-06-10	1.96	2.00	1.95	1.97	991800
2004-06-14	1.98	1.99	1.94	1.96	1281600
2004-06-15	1.99	1.99	1.95	1.98	1667700
2004-06-16	1.96	2.00	1.94	1.99	2133000
2004-06-17	1.96	2.01	1.96	2.00	1962000
2004-06-18	1.97	2.01	1.95	1.98	3144600
2004-06-21	1.96	2.03	1.96	2.02	2060100
2004-06-22	2.03	2.06	1.96	2.03	2410200
2004-06-23	2.01	2.06	2.01	2.05	1603800
2004-06-24	2.04	2.08	2.02	2.08	1090800
2004-06-25	2.10	2.10	2.03	2.08	2814300
2004-06-28	2.10	2.11	2.06	2.08	1612800
2004-06-29	2.12	2.12	2.07	2.11	1179900
2004-06-30	2.12	2.12	2.07	2.11	2811600
2004-07-01	2.07	2.11	2.07	2.10	1125000
2004-07-02	2.09	2.09	2.04	2.07	2695500
2004-07-06	2.05	2.08	1.98	1.99	1799100
2004-07-07	1.98	2.02	1.96	2.01	1953000
2004-07-08	2.11	2.15	2.04	2.09	7925400
2004-07-09	2.13	2.19	2.11	2.16	6856200
2004-07-12	2.20	2.24	2.19	2.22	9445500
2004-07-13	2.27	2.31	2.22	2.24	7174800
2004-07-14	2.25	2.26	2.21	2.24	3303000
2004-07-15	2.23	2.28	2.23	2.26	3104100
2004-07-16	2.27	2.28	2.22	2.22	2958300
2004-07-19	2.22	2.22	2.12	2.18	3708900
2004-07-20	2.20	2.25	2.12	2.24	4465800
2004-07-21	2.23	2.25	2.12	2.13	2747700
2004-07-22	2.12	2.18	2.11	2.11	1927800
2004-07-23	2.10	2.12	2.00	2.09	3276900
2004-07-26	2.07	2.11	2.00	2.03	2104200
2004-07-27	2.04	2.65	2.01	2.56	25704000
2004-07-28	2.41	2.58	2.30	2.38	17608500
2004-07-29	2.41	2.53	2.40	2.50	4618800
2004-07-30	2.53	2.55	2.46	2.54	8355600
2004-08-02	2.45	2.53	2.43	2.50	3889800
2004-08-03	2.51	2.54	2.42	2.49	2421900
2004-08-04	2.44	2.49	2.39	2.44	2341800
2004-08-05	2.50	2.55	2.42	2.42	3465900
2004-08-06	2.42	2.43	2.33	2.36	2224800
2004-08-09	2.33	2.39	2.30	2.33	1821600
2004-08-10	2.35	2.41	2.32	2.40	2202300
2004-08-11	2.40	2.46	2.31	2.44	2532600
2004-08-12	2.41	2.44	2.33	2.39	1746900
2004-08-13	2.42	2.47	2.35	2.44	2457900
2004-08-16	2.47	2.56	2.44	2.55	3240000
2004-08-17	2.61	2.62	2.52	2.55	4629600
2004-08-18	2.51	2.77	2.50	2.77	7360200
2004-08-19	2.79	2.79	2.68	2.72	3807000
2004-08-20	2.72	2.82	2.70	2.76	5751900
2004-08-23	2.80	2.81	2.73	2.73	3262500
2004-08-24	2.78	2.82	2.71	2.72	6612300
2004-08-25	2.77	2.79	2.71	2.75	3406500
2004-08-26	2.76	2.77	2.73	2.77	2616300
2004-08-27	2.77	2.81	2.69	2.73	3876300
2004-08-30	2.75	2.75	2.58	2.63	3274200
2004-08-31	2.64	2.71	2.60	2.69	3251700
2004-09-01	2.71	2.78	2.70	2.77	2718900
2004-09-02	2.80	2.94	2.79	2.93	8135100
2004-09-03	2.93	2.99	2.87	2.99	4833000
2004-09-07	3.02	3.02	2.89	2.92	6246000
2004-09-08	2.83	2.88	2.80	2.82	5287500
2004-09-09	2.81	2.89	2.74	2.88	4430700
2004-09-10	2.92	2.98	2.88	2.98	3871800
2004-09-13	3.03	3.03	2.93	2.95	4756500
2004-09-14	3.01	3.04	2.96	3.00	5899500
2004-09-15	3.01	3.02	2.92	2.98	2606400
2004-09-16	2.98	2.98	2.92	2.95	3374100
2004-09-17	2.95	3.03	2.89	2.95	5863500
2004-09-20	2.96	2.97	2.89	2.95	2088000
2004-09-21	2.94	3.02	2.94	3.01	1959300
2004-09-22	3.11	3.14	2.98	3.04	8334900
2004-09-23	3.04	3.07	2.95	3.05	3020400
2004-09-24	3.03	3.06	2.84	2.90	8065800
2004-09-27	2.87	2.90	2.71	2.77	7668900
2004-09-28	2.73	2.79	2.71	2.78	4349700
2004-09-29	2.78	2.83	2.77	2.79	1986300
2004-09-30	2.83	2.84	2.75	2.75	3030300
2004-10-01	2.72	2.82	2.72	2.79	3742200
2004-10-04	2.86	2.95	2.81	2.94	4121100
2004-10-05	2.93	3.00	2.87	2.96	4111200
2004-10-06	2.94	3.02	2.93	2.99	4651200
2004-10-07	3.04	3.04	2.87	2.95	5272200
2004-10-08	2.91	2.97	2.81	2.92	3928500
2004-10-11	2.92	2.95	2.86	2.91	5035500
2004-10-12	2.91	2.91	2.81	2.91	2140200
2004-10-13	2.91	2.93	2.86	2.88	1602000
2004-10-14	2.92	2.92	2.74	2.80	3821400
2004-10-15	2.81	2.81	2.71	2.74	4885200
2004-10-18	2.76	2.81	2.67	2.80	5264100
2004-10-19	2.83	2.83	2.70	2.74	3739500
2004-10-20	2.75	2.75	2.51	2.62	15894900
2004-10-21	2.58	2.62	2.51	2.59	7641900
2004-10-22	2.43	2.57	2.42	2.45	12719700
2004-10-25	2.42	2.67	2.35	2.66	9130500
2004-10-26	2.64	2.76	2.64	2.76	7264800
2004-10-27	2.97	3.29	2.93	3.25	25521300
2004-10-28	3.21	3.28	3.19	3.25	5902200
2004-10-29	3.22	3.29	3.18	3.24	3439800
2004-11-01	3.25	3.32	3.18	3.31	5724000
2004-11-02	3.33	3.36	3.29	3.32	5897700
2004-11-03	3.32	3.45	3.32	3.44	6453900
2004-11-04	3.44	3.44	3.33	3.41	4166100
2004-11-05	3.42	3.46	3.35	3.43	3681000
2004-11-08	3.46	3.46	3.37	3.42	1633500
2004-11-09	3.39	3.44	3.38	3.43	2556000
2004-11-10	3.36	3.59	3.36	3.54	5607900
2004-11-11	3.56	3.58	3.48	3.56	3194100
2004-11-12	3.51	3.56	3.48	3.55	1310400
2004-11-15	3.55	3.56	3.50	3.53	2213100
2004-11-16	3.55	3.63	3.47	3.50	4021200
2004-11-17	3.59	3.68	3.56	3.67	3802500
2004-11-18	3.67	3.75	3.63	3.73	3520800
2004-11-19	3.68	3.75	3.56	3.60	2816100
2004-11-22	3.61	3.71	3.54	3.70	1668600
2004-11-23	3.71	3.80	3.65	3.80	3294000
2004-11-24	3.80	3.90	3.73	3.88	3439800
2004-11-26	3.92	3.99	3.81	3.94	1930500
2004-11-29	3.99	3.99	3.79	3.87	6948900
2004-11-30	3.86	4.14	3.86	3.99	9668700
2004-12-01	4.07	4.11	4.03	4.06	4455000
2004-12-02	4.11	4.11	4.01	4.07	2982600
2004-12-03	4.08	4.12	4.04	4.09	1892700
2004-12-06	4.11	4.11	3.96	3.97	3374100
2004-12-07	4.01	4.04	3.60	3.61	8946900
2004-12-08	3.67	3.82	3.64	3.80	6044400
2004-12-09	3.79	3.79	3.64	3.73	2124000
2004-12-10	3.80	3.80	3.72	3.77	1906200
2004-12-13	3.82	3.92	3.80	3.92	2506500
2004-12-14	3.95	4.00	3.93	3.95	4240800
2004-12-15	3.97	4.02	3.94	4.01	2721600
2004-12-16	4.02	4.04	4.00	4.00	4963500
2004-12-17	3.99	4.05	3.93	4.01	5024700
2004-12-20	4.05	4.08	4.00	4.00	3855600
2004-12-21	4.05	4.24	4.02	4.22	5317200
2004-12-22	4.24	4.35	4.23	4.29	5896800
2004-12-23	4.25	4.41	4.24	4.40	3654900
2004-12-27	4.41	4.44	4.38	4.43	3199500
2004-12-28	4.38	4.44	4.38	4.43	3547800
2004-12-29	4.40	4.45	4.35	4.44	3377700
2004-12-30	4.45	4.45	4.40	4.42	1518300
2004-12-31	4.44	4.51	4.42	4.45	1770300
2005-01-03	4.45	4.52	4.17	4.19	4977900
2005-01-04	4.19	4.26	4.01	4.05	7808400
2005-01-05	4.01	4.11	3.97	4.01	4258800
2005-01-06	4.02	4.18	4.02	4.09	3070800
2005-01-07	4.14	4.17	4.11	4.13	4029300
2005-01-10	4.21	4.61	4.18	4.51	9531000
2005-01-11	4.51	4.55	4.41	4.41	6253200
2005-01-12	4.42	4.48	4.39	4.46	4216500
2005-01-13	4.47	4.69	4.43	4.61	6656400
2005-01-14	4.68	4.68	4.44	4.55	5967900
2005-01-18	4.61	4.64	4.54	4.62	4752900
2005-01-19	4.65	4.66	4.52	4.56	5069700
2005-01-20	4.53	4.55	4.37	4.47	6057000
2005-01-21	4.48	4.55	4.47	4.51	3022200
2005-01-24	4.50	4.55	4.30	4.32	4316400
2005-01-25	4.33	4.44	4.27	4.32	5229900
2005-01-26	4.35	4.36	4.29	4.33	3157200
2005-01-27	4.35	4.42	4.29	4.33	3544200
2005-01-28	4.33	4.35	4.24	4.28	2222100
2005-01-31	4.31	4.44	4.29	4.43	3249900
2005-02-01	4.47	4.52	4.42	4.44	3377700
2005-02-02	4.50	4.50	4.42	4.47	1924200
2005-02-03	4.48	4.63	4.47	4.58	3943800
2005-02-04	4.62	4.68	4.59	4.64	4243500
2005-02-07	4.64	4.64	4.45	4.49	5382900
2005-02-08	4.39	4.58	4.36	4.57	7597800
2005-02-09	5.23	5.49	5.18	5.27	43714800
2005-02-10	5.26	5.42	5.20	5.32	10013400
2005-02-11	5.34	5.48	5.27	5.42	6149700
2005-02-14	5.33	5.42	5.24	5.28	7370100
2005-02-15	5.28	5.37	5.21	5.30	5653800
2005-02-16	5.25	5.44	5.18	5.41	5699700
2005-02-17	5.45	5.49	5.29	5.30	4095000
2005-02-18	5.32	5.39	5.26	5.27	3017700
2005-02-22	5.27	5.28	5.02	5.03	6648300
2005-02-23	5.03	5.18	5.03	5.10	3981600
2005-02-24	5.09	5.25	5.09	5.25	3174300
2005-02-25	5.28	5.34	5.22	5.33	3291300
2005-02-28	5.34	5.36	5.22	5.24	3798000
2005-03-01	5.28	5.34	5.26	5.32	3708000
2005-03-02	5.31	5.34	5.26	5.26	4106700
2005-03-03	5.32	5.32	5.20	5.21	2827800
2005-03-04	5.22	5.26	5.20	5.22	1819800
2005-03-07	5.20	5.32	5.16	5.18	2811600
2005-03-08	5.17	5.22	4.97	5.01	6886800
2005-03-09	4.96	4.98	4.82	4.89	9154800
2005-03-10	4.87	4.91	4.71	4.78	6197400
2005-03-11	4.78	5.10	4.75	5.01	7573500
2005-03-14	5.06	5.09	4.94	5.01	5049900
2005-03-15	5.00	5.10	4.93	4.94	3253500
2005-03-16	4.92	5.01	4.89	4.91	1724400
2005-03-17	4.96	5.00	4.81	4.97	2736900
2005-03-18	5.00	5.03	4.88	4.94	4076100
2005-03-21	4.91	4.95	4.81	4.93	1861200
2005-03-22	4.91	5.00	4.91	4.96	2842200
2005-03-23	4.95	5.08	4.92	5.03	3544200
2005-03-24	5.03	5.21	5.02	5.10	4178700
2005-03-28	5.15	5.18	5.03	5.12	3046500
2005-03-29	5.13	5.22	4.99	5.08	5455800
2005-03-30	5.05	5.11	4.99	5.10	6028200
2005-03-31	5.13	5.15	5.00	5.05	3175200
2005-04-01	5.11	5.30	5.06	5.20	5778900
2005-04-04	5.18	5.23	5.07	5.10	4653000
2005-04-05	5.13	5.35	5.09	5.35	3953700
2005-04-06	5.40	5.90	5.39	5.78	16502400
2005-04-07	5.76	5.81	5.72	5.78	5386500
2005-04-08	5.80	5.81	5.53	5.60	5436900
2005-04-11	5.59	5.68	5.53	5.63	2645100
2005-04-12	5.61	5.65	5.45	5.60	3562200
2005-04-13	5.61	5.72	5.47	5.50	3699900
2005-04-14	5.49	5.55	5.45	5.46	3722400
2005-04-15	5.46	5.56	5.30	5.32	4826700
2005-04-18	5.29	5.32	5.24	5.27	5374800
2005-04-19	5.32	5.61	5.32	5.61	6413400
2005-04-20	5.66	5.68	5.47	5.49	4392000
2005-04-21	5.54	5.77	5.54	5.77	7067700
2005-04-22	5.42	5.44	4.46	4.58	50603400
2005-04-25	4.63	5.00	4.59	4.83	21874500
2005-04-26	4.85	4.95	4.63	4.67	9203400
2005-04-27	4.67	4.81	4.59	4.73	5301900
2005-04-28	4.75	4.77	4.48	4.56	5422500
2005-04-29	4.60	4.77	4.52	4.77	5716800
2005-05-02	4.77	4.83	4.67	4.71	3424500
2005-05-03	4.73	4.80	4.67	4.74	3937500
2005-05-04	4.73	4.84	4.72	4.80	2723400
2005-05-05	4.81	4.88	4.75	4.80	3274200
2005-05-06	4.85	4.87	4.81	4.85	2973600
2005-05-09	4.86	4.86	4.68	4.80	4235400
2005-05-10	4.78	4.78	4.61	4.66	4291200
2005-05-11	4.65	4.77	4.60	4.76	3952800
2005-05-12	4.75	4.79	4.67	4.69	1964700
2005-05-13	4.70	4.75	4.64	4.64	2412900
2005-05-16	4.66	4.94	4.62	4.94	4677300
2005-05-17	4.88	4.91	4.75	4.84	3303000
2005-05-18	4.86	5.01	4.81	5.00	4408200
2005-05-19	5.02	5.24	5.00	5.23	6549300
2005-05-20	5.26	5.26	5.09	5.20	4262400
2005-05-23	5.20	5.43	5.16	5.33	6152400
2005-05-24	5.33	5.44	5.22	5.40	4329000
2005-05-25	5.39	5.39	5.17	5.27	4221900
2005-05-26	5.28	5.41	5.22	5.39	3695400
2005-05-27	5.40	5.58	5.36	5.52	3334500
2005-05-31	5.53	5.57	5.47	5.50	4751100
2005-06-01	5.52	5.54	5.34	5.38	4073400
2005-06-02	5.34	5.53	5.33	5.46	5130000
2005-06-03	5.46	5.52	5.38	5.46	2008800
2005-06-06	5.45	5.51	5.42	5.45	2020500
2005-06-07	5.45	5.49	5.39	5.41	2501100
2005-06-08	5.43	5.43	5.17	5.24	3131100
2005-06-09	5.27	5.39	5.20	5.39	2634300
2005-06-10	5.38	5.38	5.31	5.35	1844100
2005-06-13	5.33	5.41	5.32	5.40	1205100
2005-06-14	5.39	5.41	5.34	5.39	1435500
2005-06-15	5.40	5.41	5.24	5.35	2951100
2005-06-16	5.36	5.55	5.32	5.54	2797200
2005-06-17	5.56	5.66	5.51	5.60	4359600
2005-06-20	5.60	5.65	5.50	5.58	2082600
2005-06-21	5.57	5.62	5.42	5.46	2465100
2005-06-22	5.44	5.50	5.28	5.37	3346200
2005-06-23	5.35	5.39	5.25	5.28	1932300
2005-06-24	5.28	5.40	5.25	5.26	2141100
2005-06-27	5.31	5.31	5.09	5.11	4951800
2005-06-28	5.11	5.31	5.10	5.26	2785500
2005-06-29	5.30	5.30	5.18	5.23	3546000
2005-06-30	5.24	5.35	5.16	5.18	2482200
2005-07-01	5.19	5.22	5.16	5.19	1914300
2005-07-05	5.17	5.40	5.17	5.40	2429100
2005-07-06	5.40	5.48	5.34	5.43	2618100
2005-07-07	5.35	5.54	5.33	5.53	3138300
2005-07-08	5.56	5.86	5.55	5.75	8198100
2005-07-11	5.81	5.97	5.80	5.88	5583600
2005-07-12	5.93	6.02	5.84	5.94	4645800
2005-07-13	5.98	5.98	5.56	5.66	6353100
2005-07-14	5.76	5.76	5.56	5.60	3964500
2005-07-15	5.58	5.65	5.54	5.61	2609100
2005-07-18	5.59	5.79	5.59	5.72	4955400
2005-07-19	5.75	5.78	5.60	5.66	3536100
2005-07-20	5.67	5.67	5.59	5.61	2964600
2005-07-21	5.61	5.66	5.36	5.49	4891500
2005-07-22	5.52	5.58	5.49	5.57	2171700
2005-07-25	5.61	5.67	5.52	5.52	3451500
2005-07-26	5.74	5.86	5.64	5.70	13627800
2005-07-27	7.02	7.25	6.83	7.20	45494100
2005-07-28	7.22	8.07	7.20	8.05	33736500
2005-07-29	7.69	7.72	7.28	7.71	66037500
2005-08-01	7.62	7.75	7.41	7.48	14666400
2005-08-02	7.47	7.69	7.39	7.65	9614700
2005-08-03	7.56	8.04	7.48	7.91	13657500
2005-08-04	7.85	7.95	7.65	7.79	5630400
2005-08-05	7.78	7.88	7.64	7.71	5132700
2005-08-08	7.74	7.88	7.68	7.75	5247900
2005-08-09	7.79	8.36	7.75	8.32	19384200
2005-08-10	8.33	8.52	8.05	8.16	13582800
2005-08-11	8.11	8.40	8.07	8.31	6398100
2005-08-12	8.24	8.33	8.21	8.33	5516100
2005-08-15	8.33	8.54	8.24	8.46	7396200
2005-08-16	8.45	8.50	8.16	8.24	9074700
2005-08-17	8.19	8.42	8.15	8.39	7767000
2005-08-18	8.23	8.33	8.02	8.21	10084500
2005-08-19	8.18	8.32	8.18	8.29	4278600
2005-08-22	8.33	8.52	8.25	8.49	7522200
2005-08-23	8.51	8.82	8.47	8.65	14706900
2005-08-24	8.57	8.77	8.56	8.62	7465500
2005-08-25	8.61	8.66	8.42	8.49	6797700
2005-08-26	8.18	8.19	7.90	8.09	18539100
2005-08-29	7.92	8.11	7.81	8.07	11141100
2005-08-30	8.06	8.06	7.86	7.98	7200900
2005-08-31	7.97	8.29	7.93	8.27	5536800
2005-09-01	8.11	8.22	7.89	7.96	7100100
2005-09-02	7.97	8.07	7.86	7.90	2633400
2005-09-06	7.87	7.90	7.57	7.74	8189100
2005-09-07	7.71	8.13	7.64	7.99	12478500
2005-09-08	8.01	8.07	7.82	7.87	4411800
2005-09-09	7.89	7.95	7.78	7.81	3247200
2005-09-12	7.86	8.11	7.76	8.05	6538500
2005-09-13	8.08	8.34	7.86	8.12	9961200
2005-09-14	8.13	8.21	7.75	7.80	7749900
2005-09-15	7.86	7.89	7.67	7.72	4385700
2005-09-16	7.78	7.82	7.63	7.67	6986700
2005-09-19	7.66	7.80	7.65	7.75	3756600
2005-09-20	7.78	7.78	7.42	7.57	5375700
2005-09-21	7.49	7.78	7.37	7.74	6429600
2005-09-22	7.75	7.83	7.57	7.77	5117400
2005-09-23	7.74	8.03	7.64	7.92	5075100
2005-09-26	7.93	8.05	7.68	7.76	6040800
2005-09-27	7.78	8.31	7.77	8.25	17567100
2005-09-28	8.28	8.42	8.13	8.27	8475300
2005-09-29	8.28	8.53	8.14	8.38	8334900
2005-09-30	8.39	8.43	8.11	8.14	6246900
2005-10-03	8.17	8.31	8.10	8.21	4437000
2005-10-04	8.11	8.66	8.11	8.35	10060200
2005-10-05	8.34	8.40	8.06	8.09	6250500
2005-10-06	8.10	8.16	7.67	7.82	7894800
2005-10-07	7.86	7.94	7.68	7.82	5971500
2005-10-10	7.87	8.05	7.71	7.74	4888800
2005-10-11	7.83	7.88	7.48	7.60	8119800
2005-10-12	7.58	7.60	7.17	7.33	12322800
2005-10-13	7.31	7.40	7.09	7.32	5534100
2005-10-14	7.39	7.48	7.28	7.43	5898600
2005-10-17	7.43	7.59	7.43	7.50	3584700
2005-10-18	7.50	7.50	7.31	7.40	4213800
2005-10-19	7.40	7.63	7.28	7.62	8145000
2005-10-20	7.60	7.68	7.40	7.51	5336100
2005-10-21	7.52	7.87	7.52	7.75	8244900
2005-10-24	7.82	7.92	7.73	7.91	7931700
2005-10-25	7.97	8.03	7.72	8.00	13689000
2005-10-26	9.97	10.29	9.80	10.02	44549100
2005-10-27	9.91	10.07	9.75	9.77	12580200
2005-10-28	9.82	9.93	9.72	9.79	7608600
2005-10-31	9.84	9.98	9.64	9.86	7448400
2005-11-01	9.78	9.83	9.53	9.70	7795800
2005-11-02	9.66	10.44	9.64	10.31	14397300
2005-11-03	10.44	10.65	10.31	10.35	9544500
2005-11-04	10.35	10.42	10.17	10.26	3645900
2005-11-07	10.27	10.39	10.11	10.26	3695400
2005-11-08	10.28	10.50	10.06	10.24	4484700
2005-11-09	10.23	10.32	10.13	10.23	3831300
2005-11-10	10.63	11.08	10.51	10.95	15683400
2005-11-11	11.02	11.10	10.75	11.04	8153100
2005-11-14	11.11	11.94	11.07	11.65	18298800
2005-11-15	11.72	12.08	11.71	11.81	11620800
2005-11-16	11.83	11.85	11.34	11.47	9279000
2005-11-17	11.56	11.94	11.49	11.89	6597900
2005-11-18	11.87	12.22	11.81	12.00	8414100
2005-11-21	12.06	12.21	11.90	12.16	5637600
2005-11-22	12.22	13.16	12.12	12.83	16668000
2005-11-23	12.92	12.93	12.50	12.74	5857200
2005-11-25	12.74	12.95	12.67	12.85	2337300
2005-11-28	12.90	12.97	12.15	12.38	8955900
2005-11-29	12.39	12.79	12.29	12.39	8461800
2005-11-30	12.31	12.69	12.29	12.41	4886100
2005-12-01	12.53	12.86	12.49	12.82	6494400
2005-12-02	12.88	13.30	12.72	12.88	9992700
2005-12-05	12.87	13.17	12.67	12.95	5074200
2005-12-06	12.98	13.08	12.69	12.73	5022000
2005-12-07	12.82	12.89	12.46	12.55	6836400
2005-12-08	12.63	12.66	12.36	12.43	6222600
2005-12-09	12.45	12.99	12.44	12.94	6600600
2005-12-12	12.97	13.59	12.95	13.58	14803200
2005-12-13	13.53	13.67	13.09	13.14	9750600
2005-12-14	13.21	13.27	12.93	13.08	4903200
2005-12-15	13.17	13.18	12.71	12.79	6196500
2005-12-16	12.83	13.23	12.82	12.87	8151300
2005-12-19	12.87	12.96	12.71	12.79	5224500
2005-12-20	12.80	13.07	12.68	12.94	5625900
2005-12-21	13.00	13.42	12.94	13.27	7416000
2005-12-22	13.38	13.82	13.21	13.69	10459800
2005-12-23	13.79	13.87	13.46	13.59	4461300
2005-12-27	13.52	13.79	13.24	13.35	6147000
2005-12-28	13.44	13.48	13.01	13.30	4628700
2005-12-29	13.27	13.32	13.14	13.19	3551400
2005-12-30	13.11	13.18	12.93	13.03	4002300
2006-01-03	13.21	13.21	12.54	12.87	13344300
2006-01-04	12.91	13.56	12.89	13.56	10705500
2006-01-05	13.78	13.78	13.31	13.36	5812200
2006-01-06	13.08	13.58	13.03	13.34	8691300
2006-01-09	13.36	13.89	13.36	13.74	9503100
2006-01-10	13.67	14.33	13.64	14.25	10314900
2006-01-11	14.33	14.47	13.91	14.15	6205500
2006-01-12	14.68	14.80	14.42	14.52	10215000
2006-01-13	14.61	14.61	14.08	14.22	6675300
2006-01-17	14.18	14.60	14.01	14.57	7096500
2006-01-18	14.43	14.68	14.20	14.30	6991200
2006-01-19	14.43	14.85	14.34	14.75	7043400
2006-01-20	14.78	14.85	14.16	14.23	8165700
2006-01-23	14.35	14.59	13.96	14.40	6678900
2006-01-24	14.48	15.06	14.45	14.90	6998400
2006-01-25	15.36	15.39	14.54	14.70	10885500
2006-01-26	14.88	15.02	14.66	14.89	5938200
2006-01-27	14.86	15.27	14.82	15.10	4610700
2006-01-30	15.17	15.50	14.93	15.11	8770500
2006-01-31	15.21	15.30	14.96	15.25	20821500
2006-02-01	15.28	15.33	14.30	14.41	15932700
2006-02-02	14.33	14.62	14.05	14.14	25019100
2006-02-03	13.06	13.84	12.37	12.74	39708000
2006-02-06	12.72	12.98	10.93	11.85	57562200
2006-02-07	11.55	12.07	10.98	11.17	28174500
2006-02-08	11.18	11.18	10.46	10.88	33329700
2006-02-09	10.85	11.53	10.78	11.28	23130000
2006-02-10	11.29	11.61	11.18	11.46	14652900
2006-02-13	11.49	11.61	11.09	11.22	10981800
2006-02-14	11.26	11.47	11.16	11.36	8871300
2006-02-15	11.28	11.50	11.16	11.35	9627300
2006-02-16	11.35	11.42	11.02	11.21	10108800
2006-02-17	11.14	11.22	10.75	10.77	13512600
2006-02-21	10.72	10.75	9.89	10.15	33008400
2006-02-22	10.04	10.51	9.95	10.36	18253800
2006-02-23	10.40	10.40	10.03	10.10	11002500
2006-02-24	9.88	10.66	9.88	10.53	15070500
2006-02-27	10.60	10.69	10.35	10.48	7884900
2006-02-28	10.52	10.54	9.94	10.02	15123600
2006-03-01	9.96	10.33	9.90	10.27	12134700
2006-03-02	10.21	10.42	10.06	10.18	11383200
2006-03-03	10.17	10.19	10.03	10.04	6758100
2006-03-06	10.09	10.31	9.75	9.98	9207000
2006-03-07	9.93	10.00	9.68	9.78	9463500
2006-03-08	9.69	9.83	9.51	9.78	11513700
2006-03-09	9.84	10.00	9.76	9.89	9919800
2006-03-10	9.87	10.41	9.82	10.33	14803200
2006-03-13	10.33	10.64	10.32	10.45	10845900
2006-03-14	10.45	10.67	10.37	10.49	7010100
2006-03-15	10.53	10.57	10.42	10.52	6423300
2006-03-16	10.57	11.07	10.48	10.93	13582800
2006-03-17	10.98	11.65	10.95	11.57	22679100
2006-03-20	11.59	11.96	11.39	11.66	16978500
2006-03-21	11.67	11.82	11.42	11.48	8272800
2006-03-22	11.40	11.95	11.34	11.89	12259800
2006-03-23	11.94	12.14	11.79	12.12	13107600
2006-03-24	12.17	12.49	12.04	12.45	14198400
2006-03-27	12.49	13.31	12.40	13.23	19982700
2006-03-28	13.28	13.57	13.01	13.22	21953700
2006-03-29	13.28	13.41	12.82	12.97	16556400
2006-03-30	12.86	13.34	12.82	13.18	10129500
2006-03-31	13.17	13.49	13.00	13.11	9938700
2006-04-03	13.32	13.32	12.61	12.67	13356900
2006-04-04	12.61	12.93	12.39	12.45	14851800
2006-04-05	12.49	12.61	12.28	12.43	9159300
2006-04-06	12.39	12.65	12.33	12.40	8956800
2006-04-07	12.50	12.61	12.02	12.08	9962100
2006-04-10	12.04	12.39	12.04	12.30	8561700
2006-04-11	12.30	12.41	11.68	11.78	11078100
2006-04-12	11.73	12.08	11.69	11.78	6133500
2006-04-13	11.64	11.94	11.24	11.79	12293100
2006-04-17	11.75	11.88	11.42	11.60	5807700
2006-04-18	11.55	11.99	11.55	11.90	9336600
2006-04-19	11.99	12.16	11.70	11.83	9941400
2006-04-20	11.81	12.13	11.74	12.00	5510700
2006-04-21	12.10	12.10	11.83	11.87	6346800
2006-04-24	11.91	12.31	11.87	12.11	8937000
2006-04-25	12.06	12.22	11.78	11.96	8133300
2006-04-26	12.00	12.08	11.67	11.99	7201800
2006-04-27	11.89	11.98	11.35	11.46	25276500
2006-04-28	13.31	14.23	13.23	14.11	52867800
2006-05-01	14.24	14.43	13.90	13.99	15521400
2006-05-02	14.07	14.38	13.76	13.85	11454300
2006-05-03	14.04	14.04	13.50	13.70	12203100
2006-05-04	13.65	14.30	13.64	14.22	8804700
2006-05-05	14.31	14.50	14.14	14.20	8149500
2006-05-08	14.28	14.28	14.01	14.06	3794400
2006-05-09	13.97	14.31	13.97	14.25	4020300
2006-05-10	14.18	14.67	14.13	14.31	10405800
2006-05-11	14.28	14.41	13.82	13.89	7941600
2006-05-12	13.81	13.89	12.97	13.11	15300000
2006-05-15	12.92	13.53	12.92	13.40	10544400
2006-05-16	13.46	13.64	13.14	13.42	5766300
2006-05-17	13.25	13.37	12.80	12.83	7457400
2006-05-18	12.92	13.16	12.50	12.56	8407800
2006-05-19	12.67	13.12	12.44	12.88	13851900
2006-05-22	12.80	12.82	12.35	12.62	9458100
2006-05-23	12.75	12.87	12.13	12.17	8298900
2006-05-24	12.15	12.43	11.50	12.11	14903100
2006-05-25	12.21	12.58	11.90	12.30	9975600
2006-05-26	12.33	12.65	12.17	12.53	6474600
2006-05-30	12.50	12.51	11.97	11.99	5560200
2006-05-31	12.07	12.42	11.96	12.37	6073200
2006-06-01	12.44	12.65	12.20	12.65	6025500
2006-06-02	12.78	13.19	12.72	13.01	8560800
2006-06-05	12.91	12.99	12.17	12.21	7708500
2006-06-06	12.24	12.35	11.78	12.01	10741500
2006-06-07	12.18	13.00	12.18	12.56	18792000
2006-06-08	12.49	12.74	12.22	12.71	13240800
2006-06-09	12.89	12.93	12.28	12.36	8164800
2006-06-12	12.31	12.56	12.26	12.28	7461000
2006-06-13	12.23	12.37	11.72	11.83	9015300
2006-06-14	11.80	12.03	11.57	11.80	7861500
2006-06-15	11.96	12.06	11.81	11.98	8492400
2006-06-16	11.95	11.97	11.52	11.64	14330700
2006-06-19	11.66	11.66	10.95	11.09	15426900
2006-06-20	11.02	11.21	10.79	11.00	11491200
2006-06-21	11.07	11.58	10.92	11.34	10951200
2006-06-22	11.32	11.69	11.15	11.62	8256600
2006-06-23	11.60	12.11	11.55	11.95	10481400
2006-06-26	12.02	12.08	11.62	11.86	6065100
2006-06-27	11.89	12.08	11.74	11.86	7184700
2006-06-28	11.94	12.06	11.67	11.88	6659100
2006-06-29	11.98	12.81	11.93	12.79	14321700
2006-06-30	12.89	13.11	12.45	12.78	32912100
2006-07-03	12.97	13.26	12.81	13.04	5067900
2006-07-05	12.94	13.18	12.67	13.13	7094700
2006-07-06	13.19	13.36	12.92	13.10	6525000
2006-07-07	13.04	13.06	12.71	12.79	5472090
2006-07-10	12.78	13.04	12.26	12.32	6897150
2006-07-11	12.28	12.82	12.19	12.75	9090396
2006-07-12	12.70	12.90	12.43	12.47	5953842
2006-07-13	12.58	13.11	12.58	12.74	13982616
2006-07-14	12.82	13.17	12.77	12.96	9539226
2006-07-17	12.90	13.05	12.64	12.76	6526710
2006-07-18	12.85	13.06	12.62	12.91	6490413
2006-07-19	12.95	13.57	12.90	13.47	12845304
2006-07-20	13.56	13.72	13.22	13.25	6956721
2006-07-21	13.21	13.29	12.94	13.02	5780862
2006-07-24	13.10	13.76	13.09	13.54	7649775
2006-07-25	13.65	13.73	13.30	13.55	6439311
2006-07-26	13.56	13.56	12.10	12.38	24961734
2006-07-27	11.14	11.83	10.79	11.03	44895870
2006-07-28	10.89	11.28	10.78	11.28	12424347
2006-07-31	11.28	11.28	10.50	10.58	18150300
2006-08-01	10.53	10.79	10.14	10.71	16910064
2006-08-02	10.71	10.98	10.71	10.88	11217285
2006-08-03	10.82	10.94	10.59	10.91	8671041
2006-08-04	10.93	11.27	10.92	11.06	15572286
2006-08-07	11.00	11.06	10.59	10.79	8451126
2006-08-08	10.83	11.08	10.70	10.79	7974045
2006-08-09	10.80	11.01	10.62	10.65	6340851
2006-08-10	10.57	10.65	10.25	10.60	11421018
2006-08-11	10.60	10.60	10.37	10.49	5225463
2006-08-14	10.61	10.61	10.21	10.22	7290045
2006-08-15	10.31	10.72	10.21	10.62	8007435
2006-08-16	10.69	10.77	10.49	10.77	6284268
2006-08-17	10.74	10.88	10.63	10.78	6209631
2006-08-18	10.78	10.81	10.64	10.75	4716315
2006-08-21	10.71	10.81	10.68	10.71	3412260
2006-08-22	10.67	10.77	10.44	10.52	6121548
2006-08-23	10.52	10.58	10.19	10.22	7841907
2006-08-24	10.21	10.51	10.04	10.44	7222338
2006-08-25	10.39	10.49	10.17	10.23	5774994
2006-08-28	10.21	10.44	10.21	10.36	4205214
2006-08-29	10.41	10.43	10.13	10.26	5845050
2006-08-30	10.30	10.34	10.12	10.27	3520260
2006-08-31	10.30	10.56	10.18	10.49	5090697
2006-09-01	10.56	10.59	10.42	10.56	4447305
2006-09-05	10.56	10.70	10.42	10.67	4939767
2006-09-06	10.57	10.68	10.51	10.56	5374539
2006-09-07	10.51	10.65	10.44	10.52	5910885
2006-09-08	10.58	10.63	10.36	10.37	3314583
2006-09-11	10.36	10.48	10.26	10.44	4683060
2006-09-12	10.48	10.61	10.38	10.57	5650551
2006-09-13	10.50	11.11	10.50	11.08	11285154
2006-09-14	11.11	11.33	10.78	10.82	12683412
2006-09-15	10.91	11.11	10.73	11.04	11557638
2006-09-18	11.29	11.61	11.29	11.39	12713985
2006-09-19	11.39	11.44	11.04	11.39	8548911
2006-09-20	11.44	11.50	11.23	11.29	6436656
2006-09-21	11.38	11.65	11.29	11.49	7023582
2006-09-22	11.45	11.45	11.26	11.37	3215763
2006-09-25	11.45	11.70	11.32	11.59	5917923
2006-09-26	11.64	11.71	11.47	11.62	4407498
2006-09-27	11.54	12.19	11.54	12.12	15660405
2006-09-28	12.12	12.12	11.84	11.98	8590644
2006-09-29	12.06	12.22	11.70	11.72	6935238
2006-10-02	11.69	11.78	11.37	11.39	8757756
2006-10-03	11.36	11.50	11.25	11.40	5927697
2006-10-04	11.37	11.63	11.28	11.58	5803245
2006-10-05	11.55	11.92	11.55	11.84	5840262
2006-10-06	12.01	12.04	11.75	11.80	6425388
2006-10-09	11.80	12.38	11.72	12.03	9609201
2006-10-10	12.07	12.23	11.89	12.11	7128288
2006-10-11	12.06	12.22	11.99	12.21	6245712
2006-10-12	12.37	12.68	12.26	12.44	12109185
2006-10-13	12.46	12.64	12.39	12.45	4401594
2006-10-16	12.50	12.57	12.36	12.41	4728753
2006-10-17	12.38	12.39	11.98	12.02	7992000
2006-10-18	12.03	12.14	11.84	11.92	7771500
2006-10-19	11.88	12.09	11.86	12.02	2797362
2006-10-20	12.00	12.07	11.90	11.97	4055301
2006-10-23	11.91	12.28	11.78	12.26	5931999
2006-10-24	12.23	12.26	12.00	12.12	4069539
2006-10-25	12.17	12.17	11.90	11.92	6381594
2006-10-26	12.05	12.48	11.92	12.46	25133130
2006-10-27	11.45	11.83	11.04	11.19	48379725
2006-10-30	11.07	11.28	10.82	11.19	13382604
2006-10-31	11.18	11.21	10.97	11.02	8262063
2006-11-01	11.00	11.13	10.76	10.79	9436383
2006-11-02	10.76	10.97	10.75	10.80	4606038
2006-11-03	10.78	10.83	10.63	10.73	5955552
2006-11-06	10.75	11.22	10.75	11.09	10657458
2006-11-07	11.12	11.31	10.90	10.98	7566075
2006-11-08	10.89	11.06	10.82	10.88	6942717
2006-11-09	10.83	10.88	10.70	10.72	6883506
2006-11-10	10.72	10.88	10.67	10.82	6777585
2006-11-13	10.70	10.79	10.53	10.58	11035287
2006-11-14	10.59	10.66	10.51	10.58	7709895
2006-11-15	10.55	10.68	10.47	10.58	10620549
2006-11-16	10.64	10.65	10.46	10.53	8430966
2006-11-17	10.47	10.68	10.44	10.64	12895272
2006-11-20	10.69	11.33	10.69	11.05	20823705
2006-11-21	11.08	11.10	10.90	10.99	6294798
2006-11-22	11.04	11.04	10.79	10.91	4816458
2006-11-24	10.86	11.02	10.78	11.01	2038581
2006-11-27	11.18	11.33	10.97	11.03	9749223
2006-11-28	11.02	11.50	10.96	11.42	12308031
2006-11-29	11.43	11.62	11.14	11.36	8194491
2006-11-30	11.36	11.39	11.16	11.29	4429674
2006-12-01	11.32	11.35	11.09	11.28	5880744
2006-12-04	11.28	11.50	11.25	11.37	5150232
2006-12-05	11.43	11.43	11.26	11.31	4739247
2006-12-06	11.31	11.56	11.28	11.54	6892587
2006-12-07	11.60	11.83	11.47	11.71	7923357
2006-12-08	11.70	11.89	11.64	11.66	7831719
2006-12-11	11.73	11.94	11.71	11.83	5667075
2006-12-12	11.80	11.91	11.65	11.74	5660379
2006-12-13	11.75	11.78	11.49	11.54	7372980
2006-12-14	11.53	11.74	11.48	11.52	4742073
2006-12-15	11.58	11.72	11.45	11.54	6828300
2006-12-18	11.61	11.67	11.33	11.34	5301360
2006-12-19	11.30	11.33	11.13	11.28	6508125
2006-12-20	11.28	11.35	11.14	11.16	4732146
2006-12-21	11.15	11.20	10.97	11.00	6795135
2006-12-22	11.00	11.08	10.76	10.78	7618590
2006-12-26	10.78	10.80	10.69	10.72	4815369
2006-12-27	10.78	10.94	10.73	10.78	5680314
2006-12-28	10.72	10.79	10.68	10.75	5533182
2006-12-29	10.73	10.83	10.63	10.66	4241853
2007-01-03	10.78	10.88	10.34	10.50	8615088
2007-01-04	10.46	10.65	10.46	10.58	6488352
2007-01-05	10.56	10.66	10.39	10.45	8821539
2007-01-08	10.41	10.43	10.09	10.13	14719545
2007-01-09	10.12	10.23	9.87	9.93	14281515
2007-01-10	9.89	9.92	9.63	9.68	17466408
2007-01-11	9.64	10.17	9.58	10.14	16527699
2007-01-12	10.21	10.53	10.21	10.45	15317415
2007-01-16	10.52	10.52	10.31	10.35	7204896
2007-01-17	10.33	10.56	10.29	10.53	9243666
2007-01-18	10.53	10.58	10.37	10.40	8507070
2007-01-19	10.37	10.44	10.31	10.38	6076305
2007-01-22	10.52	10.83	10.46	10.79	10731564
2007-01-23	10.79	10.98	10.71	10.84	8095923
2007-01-24	10.87	10.89	10.72	10.78	4690854
2007-01-25	10.76	10.76	10.49	10.57	5553819
2007-01-26	10.59	10.65	10.41	10.55	5083929
2007-01-29	10.59	10.85	10.51	10.84	5310270
2007-01-30	10.78	10.94	10.60	10.91	10636875
2007-01-31	10.92	11.02	10.74	10.93	7123914
2007-02-01	11.02	11.10	10.93	11.04	20197206
2007-02-02	12.78	13.11	12.62	12.97	44848593
2007-02-05	12.90	13.00	12.70	12.76	11395359
2007-02-06	12.73	12.92	12.64	12.83	8344296
2007-02-07	12.79	12.97	12.60	12.73	8592444
2007-02-08	12.71	12.80	12.56	12.72	4354443
2007-02-09	12.68	12.83	12.32	12.45	8561880
2007-02-12	12.45	12.63	12.25	12.61	6930576
2007-02-13	12.57	12.72	12.44	12.58	5558625
2007-02-14	12.54	12.78	12.54	12.65	5091021
2007-02-15	12.64	12.70	12.46	12.52	5684760
2007-02-16	12.47	12.72	12.46	12.71	5599458
2007-02-20	12.72	12.85	12.64	12.78	5542002
2007-02-21	12.76	12.94	12.72	12.76	4822182
2007-02-22	12.78	12.79	12.52	12.63	3858102
2007-02-23	12.63	12.65	12.49	12.56	3895497
2007-02-26	12.66	12.71	12.39	12.58	3894615
2007-02-27	12.40	12.44	12.13	12.17	7674255
2007-02-28	12.18	12.40	11.91	12.34	8860158
2007-03-01	12.12	12.22	11.84	12.11	8493012
2007-03-02	12.11	12.17	11.92	11.95	5165298
2007-03-05	11.78	11.94	11.56	11.58	8267382
2007-03-06	11.77	12.20	11.70	12.06	13302027
2007-03-07	12.06	12.14	11.94	12.03	5405931
2007-03-08	12.14	12.37	12.14	12.21	6059826
2007-03-09	12.38	12.56	12.27	12.31	4688064
2007-03-12	12.25	12.33	12.12	12.25	3076947
2007-03-13	12.11	12.27	11.98	11.99	5118768
2007-03-14	11.98	12.12	11.82	12.10	4551273
2007-03-15	12.11	12.50	12.11	12.40	7053030
2007-03-16	12.38	12.58	12.32	12.41	9034218
2007-03-19	12.51	12.92	12.41	12.69	10389087
2007-03-20	12.74	12.91	12.69	12.85	4929516
2007-03-21	12.88	12.93	12.79	12.91	6247764
2007-03-22	12.93	13.63	12.93	13.41	17386065
2007-03-23	13.31	13.60	13.29	13.52	6899391
2007-03-26	13.53	13.71	13.35	13.71	7764696
2007-03-27	13.71	13.89	13.61	13.70	7453836
2007-03-28	13.61	13.83	13.53	13.60	6523461
2007-03-29	13.82	13.83	13.47	13.67	3845403
2007-03-30	13.71	13.72	13.40	13.51	4152132
2007-04-02	13.50	13.64	13.46	13.55	3383154
2007-04-03	13.58	13.82	13.56	13.70	5441940
2007-04-04	13.74	13.96	13.67	13.90	6217254
2007-04-05	13.93	13.95	13.70	13.84	4081599
2007-04-09	13.81	13.94	13.72	13.75	3962268
2007-04-10	13.73	13.78	13.60	13.65	4129506
2007-04-11	13.67	13.78	13.50	13.67	6213924
2007-04-12	13.61	13.76	13.52	13.69	3465504
2007-04-13	13.72	13.93	13.68	13.86	5482953
2007-04-16	13.97	14.20	13.91	13.94	6749631
2007-04-17	14.00	14.05	13.87	13.92	4999833
2007-04-18	13.98	14.07	13.51	13.61	8519958
2007-04-19	13.59	13.63	13.39	13.47	13608378
2007-04-20	14.22	14.96	14.22	14.64	39362940
2007-04-23	14.64	15.06	14.58	14.92	13649256
2007-04-24	14.76	14.89	14.55	14.82	8940447
2007-04-25	14.81	15.08	14.67	14.86	8100198
2007-04-26	14.82	14.92	14.72	14.88	4585365
2007-04-27	14.79	14.83	14.64	14.81	5185368
2007-04-30	14.73	14.81	14.36	14.41	6491664
2007-05-01	14.53	14.57	14.19	14.56	6912234
2007-05-02	14.57	14.91	14.51	14.90	5998122
2007-05-03	14.96	15.13	14.78	15.05	8143218
2007-05-04	15.02	15.06	14.74	14.88	6731973
2007-05-07	14.85	15.03	14.78	14.94	5232042
2007-05-08	14.83	14.97	14.71	14.94	5733009
2007-05-09	14.84	15.10	14.81	15.00	5067990
2007-05-10	15.00	15.00	14.45	14.53	8440011
2007-05-11	14.59	14.74	14.34	14.54	5014602
2007-05-14	14.56	14.69	14.40	14.47	3018114
2007-05-15	14.47	14.61	14.44	14.46	4700484
2007-05-16	14.59	14.64	14.18	14.37	6103746
2007-05-17	14.38	14.46	14.23	14.36	3474711
2007-05-18	14.56	14.78	14.41	14.74	7395795
2007-05-21	14.71	14.84	14.63	14.77	5325840
2007-05-22	14.74	14.95	14.63	14.84	4878072
2007-05-23	14.89	15.53	14.82	15.23	13324347
2007-05-24	15.17	15.63	15.00	15.17	8037720
2007-05-25	15.20	15.36	15.11	15.22	4874409
2007-05-29	15.22	15.29	15.14	15.19	3383793
2007-05-30	15.15	15.30	14.96	15.30	3562434
2007-05-31	15.31	15.76	15.20	15.29	6591303
2007-06-01	15.38	15.52	15.29	15.45	3925305
2007-06-04	15.65	16.00	15.54	15.93	9057393
2007-06-05	15.91	16.24	15.82	15.85	8243190
2007-06-06	15.84	15.93	15.63	15.63	5196348
2007-06-07	15.62	15.73	15.22	15.26	6156099
2007-06-08	15.19	15.58	15.12	15.44	7026975
2007-06-11	15.52	15.73	15.45	15.59	3726594
2007-06-12	15.59	15.61	15.23	15.33	4916124
2007-06-13	15.45	15.61	15.32	15.56	6708483
2007-06-14	15.55	15.79	15.53	15.70	10299717
2007-06-15	15.85	15.86	15.55	15.62	6717060
2007-06-18	15.62	15.75	15.56	15.65	3428694
2007-06-19	15.53	15.86	15.52	15.65	4072023
2007-06-20	15.79	15.83	15.38	15.42	5175180
2007-06-21	15.40	15.58	15.27	15.44	3666744
2007-06-22	15.39	15.53	15.22	15.28	4469256
2007-06-25	15.39	15.49	15.11	15.17	4338720
2007-06-26	15.17	15.33	15.00	15.08	5526855
2007-06-27	15.01	15.46	15.00	15.45	3618063
2007-06-28	15.45	15.58	15.34	15.39	3380868
2007-06-29	15.38	15.58	15.32	15.42	3471363
2007-07-02	15.44	15.83	15.37	15.77	5861475
2007-07-03	15.77	15.90	15.73	15.77	2826072
2007-07-05	15.72	15.90	15.63	15.86	4336092
2007-07-06	15.91	16.18	15.85	16.10	4290975
2007-07-09	16.11	16.50	16.07	16.38	6032619
2007-07-10	16.33	16.59	16.00	16.28	6145254
2007-07-11	16.28	16.46	16.15	16.38	2928411
2007-07-12	16.42	16.56	16.26	16.54	4990023
2007-07-13	16.55	16.66	16.35	16.49	4898979
2007-07-16	16.50	16.51	16.23	16.31	5104395
2007-07-17	16.49	16.75	16.22	16.55	6457554
2007-07-18	16.46	16.60	16.39	16.49	6782751
2007-07-19	16.62	16.77	16.46	16.68	12139470
2007-07-20	19.51	22.20	19.51	22.07	80161830
2007-07-23	22.65	23.86	22.52	23.11	43124769
2007-07-24	22.44	22.77	22.25	22.57	21612807
2007-07-25	22.78	22.81	21.68	22.24	14551587
2007-07-26	21.80	22.75	21.68	22.37	11092221
2007-07-27	22.33	23.14	22.09	22.51	9398043
2007-07-30	22.53	24.11	22.23	23.91	18633546
2007-07-31	23.99	25.00	23.59	23.62	19677132
2007-08-01	23.60	23.81	22.92	23.51	11221326
2007-08-02	23.66	23.67	23.09	23.55	7828506
2007-08-03	23.66	23.87	22.71	22.71	9175419
2007-08-06	22.88	23.32	22.14	23.17	9985644
2007-08-07	23.25	23.48	22.76	23.36	7434243
2007-08-08	23.53	23.93	23.06	23.47	7018362
2007-08-09	23.00	23.72	22.26	22.37	9679077
2007-08-10	22.06	22.65	21.78	21.90	11608245
2007-08-13	22.49	22.65	21.93	22.36	6533001
2007-08-14	22.15	22.43	21.84	21.87	4454388
2007-08-15	21.83	22.42	21.48	21.62	7324164
2007-08-16	21.38	22.04	20.57	21.07	12143484
2007-08-17	21.48	22.13	20.94	22.13	8206920
2007-08-20	22.25	22.35	21.96	22.06	5857731
2007-08-21	21.97	23.03	21.97	22.84	6404580
2007-08-22	23.11	23.58	22.95	23.44	7817364
2007-08-23	23.56	23.57	22.78	22.83	4324968
2007-08-24	22.87	23.57	22.68	23.50	4353678
2007-08-27	23.44	23.71	22.96	23.27	5192550
2007-08-28	23.06	23.42	22.68	22.89	5779503
2007-08-29	23.07	24.03	22.92	23.95	6481755
2007-08-30	23.83	24.49	23.62	24.12	8421687
2007-08-31	24.44	24.92	24.00	24.59	7005474
2007-09-04	24.84	25.35	24.56	25.19	6476004
2007-09-05	25.11	25.41	24.53	24.89	5226831
2007-09-06	25.09	25.55	24.74	25.55	6337728
2007-09-07	25.11	25.26	24.47	24.66	9275706
2007-09-10	24.88	25.09	24.29	24.79	7947027
2007-09-11	25.04	25.06	24.13	24.37	6638238
2007-09-12	24.44	25.09	24.41	24.70	6337719
2007-09-13	24.85	25.05	24.57	24.57	4681557
2007-09-14	24.44	24.65	23.66	23.78	9475902
2007-09-17	23.76	24.11	23.30	23.61	8644473
2007-09-18	24.00	25.05	23.68	25.01	8099145
2007-09-19	25.47	25.96	24.73	25.21	12275982
2007-09-20	25.49	25.54	24.91	24.98	4204638
2007-09-21	25.03	25.22	24.45	24.66	8138259
2007-09-24	25.00	25.31	24.45	24.88	5901399
2007-09-25	24.57	25.33	24.57	25.29	4488102
2007-09-26	25.51	26.16	25.41	25.70	12025557
2007-09-27	25.99	26.00	25.40	25.67	5400180
2007-09-28	25.72	25.95	25.48	25.56	5340555
2007-10-01	25.93	25.94	25.52	25.71	7784937
2007-10-02	25.85	26.44	25.72	25.90	5577777
2007-10-03	26.33	27.26	25.86	26.62	10204641
2007-10-04	26.67	27.00	26.12	26.61	5659542
2007-10-05	27.06	27.48	26.81	27.45	6466869
2007-10-08	27.54	28.55	27.48	28.53	11498787
2007-10-09	28.71	29.11	28.17	28.72	8893458
2007-10-10	28.77	29.39	28.49	28.76	7428357
2007-10-11	29.00	29.28	26.89	27.52	15577695
2007-10-12	27.72	28.14	27.28	27.71	7848864
2007-10-15	27.84	28.25	27.35	27.86	6171417
2007-10-16	27.39	27.97	26.73	27.18	10340865
2007-10-17	27.58	27.60	26.01	26.30	14332914
2007-10-18	26.60	28.72	26.42	28.49	23230557
2007-10-19	29.86	31.06	29.54	29.93	48235626
2007-10-22	29.76	31.90	29.44	31.76	19208637
2007-10-23	32.94	33.82	32.28	33.81	24020262
2007-10-24	33.64	35.29	33.14	35.26	24531156
2007-10-25	35.99	37.21	35.40	36.61	33056118
2007-10-26	37.04	37.74	36.44	36.57	20008602
2007-10-29	36.94	36.96	35.13	35.70	19399689
2007-10-30	35.27	36.70	35.11	35.95	16396812
2007-10-31	36.06	36.61	35.68	36.32	10390149
2007-11-01	35.80	36.60	35.44	35.78	12425796
2007-11-02	35.95	36.21	33.76	34.64	14952636
2007-11-05	33.80	34.86	33.34	34.38	10074807
2007-11-06	34.86	35.49	34.14	35.23	9252432
2007-11-07	34.50	35.61	34.06	34.38	12406959
2007-11-08	34.51	34.87	31.56	32.65	16046343
2007-11-09	31.56	32.44	31.11	31.36	11705229
2007-11-12	30.67	31.66	29.33	29.61	14917752
2007-11-13	29.84	30.81	29.33	30.62	12486204
2007-11-14	31.38	32.44	30.84	31.25	13703724
2007-11-15	31.04	32.08	31.02	31.44	10180179
2007-11-16	31.69	31.87	30.49	31.18	9973458
2007-11-19	30.99	31.96	30.78	31.58	9148779
2007-11-20	31.78	33.10	31.11	31.99	10690965
2007-11-21	31.67	32.10	30.89	31.10	6928218
2007-11-23	31.31	31.83	31.06	31.52	2446587
2007-11-26	31.87	32.78	31.39	31.49	7024788
2007-11-27	32.08	33.04	31.56	32.94	9436662
2007-11-28	33.50	36.22	33.44	36.06	17953758
2007-11-29	36.11	36.89	35.41	35.78	11616408
2007-11-30	36.75	36.77	35.04	36.41	16238700
2007-12-03	36.63	37.19	35.89	36.47	10554876
2007-12-04	36.10	36.99	35.56	36.18	8192916
2007-12-05	36.67	37.09	36.19	36.99	8335773
2007-12-06	36.99	38.62	36.72	38.31	15384195
2007-12-07	38.56	39.42	38.33	39.22	10320102
2007-12-10	39.81	39.95	38.48	38.62	12476988
2007-12-11	38.91	39.39	37.02	37.34	11410263
2007-12-12	38.34	38.50	36.20	37.25	13781745
2007-12-13	36.72	37.25	35.67	36.51	11597463
2007-12-14	36.02	37.16	35.70	36.10	7835400
2007-12-17	36.06	36.56	33.75	33.95	11688921
2007-12-18	34.45	34.67	32.17	34.18	17012439
2007-12-19	34.06	35.43	33.90	34.77	11165967
2007-12-20	35.02	35.81	35.02	35.74	7307253
2007-12-21	36.44	36.50	35.51	36.16	14076198
2007-12-24	36.03	37.11	35.92	37.09	3622203
2007-12-26	37.14	37.54	36.57	37.25	4983795
2007-12-27	37.11	37.65	36.38	36.62	5499117
2007-12-28	36.81	37.03	35.78	36.13	4858272
2007-12-31	35.86	36.58	35.85	35.89	5291145
2008-01-02	35.96	36.72	35.00	35.99	7521003
2008-01-03	35.98	36.22	35.64	35.75	6390945
2008-01-04	35.06	35.37	33.59	33.89	9255042
2008-01-07	34.04	34.74	32.94	33.33	10539270
2008-01-08	31.78	32.51	30.07	30.19	19627920
2008-01-09	29.52	30.51	28.13	29.29	21266091
2008-01-10	28.61	30.09	28.26	29.74	15966657
2008-01-11	29.36	30.08	28.78	29.13	10554930
2008-01-14	29.62	29.86	29.15	29.52	8025426
2008-01-15	28.78	29.38	27.83	28.47	11793231
2008-01-16	27.84	30.00	27.69	29.45	16253028
2008-01-17	29.67	30.10	28.32	29.04	10101573
2008-01-18	29.00	29.57	28.45	29.12	10019628
2008-01-22	26.68	30.00	25.90	29.09	10037520
2008-01-23	28.33	30.13	27.23	30.10	11201760
2008-01-24	30.33	31.06	29.46	30.00	9546057
2008-01-25	30.55	30.95	29.80	29.89	6796926
2008-01-28	30.00	30.87	29.12	30.84	7499259
2008-01-29	30.44	30.44	27.11	27.14	16739460
2008-01-30	27.18	27.63	25.95	26.10	17458893
2008-01-31	25.45	28.33	25.25	28.22	19121949
2008-02-01	32.53	34.94	32.33	33.96	35933985
2008-02-04	34.10	35.09	33.72	34.17	14311899
2008-02-05	34.10	35.00	33.91	34.21	12960495
2008-02-06	34.42	34.67	32.56	32.64	11100798
2008-02-07	32.22	33.85	32.00	33.18	11658438
2008-02-08	33.33	33.71	32.80	33.41	5932098
2008-02-11	33.28	33.76	33.00	33.54	6356943
2008-02-12	33.78	33.78	32.59	32.96	7801236
2008-02-13	33.22	34.33	33.06	34.28	9934065
2008-02-14	34.44	34.77	33.34	33.34	8220843
2008-02-15	33.19	34.16	32.89	33.70	10519704
2008-02-19	34.26	34.38	31.90	32.28	10704123
2008-02-20	32.06	32.68	31.32	32.38	7748478
2008-02-21	32.61	32.78	31.67	31.81	4473621
2008-02-22	31.90	32.45	31.49	32.40	4651407
2008-02-25	32.34	32.72	31.73	32.62	4979016
2008-02-26	32.54	33.33	31.90	32.91	4812498
2008-02-27	32.75	33.04	32.23	32.77	4920039
2008-02-28	31.94	32.72	31.91	32.21	4805667
2008-02-29	31.78	32.06	31.16	31.32	6903882
2008-03-03	31.22	31.66	30.58	31.52	7530129
2008-03-04	31.32	31.88	30.37	31.12	5674554
2008-03-05	31.35	32.10	31.13	31.81	5376177
2008-03-06	31.48	32.07	29.98	30.08	12866895
2008-03-07	29.48	30.50	28.89	29.42	8403003
2008-03-10	29.20	29.90	28.26	28.40	9932256
2008-03-11	29.56	29.95	28.98	29.69	11089224
2008-03-12	29.67	31.11	29.45	30.49	9666009
2008-03-13	29.99	31.81	29.47	31.66	9833022
2008-03-14	32.22	32.34	30.64	31.45	8951058
2008-03-17	30.17	31.87	30.17	31.10	7228233
2008-03-18	31.92	33.02	31.51	32.75	6928380
2008-03-19	32.57	33.54	32.22	32.41	6274908
2008-03-20	32.38	33.49	32.05	33.41	7281522
2008-03-24	33.64	37.22	33.53	36.36	13385637
2008-03-25	36.66	36.76	35.75	36.21	7613595
2008-03-26	36.20	36.25	35.22	36.00	4792536
2008-03-27	36.11	36.44	35.67	35.76	5041620
2008-03-28	36.05	36.89	35.80	35.86	5877657
2008-03-31	36.22	36.78	35.59	36.04	6639057
2008-04-01	36.56	38.66	36.22	38.55	13265658
2008-04-02	38.48	38.88	37.56	37.78	7743483
2008-04-03	37.84	37.95	37.12	37.44	6772635
2008-04-04	37.84	38.00	36.91	37.60	7456005
2008-04-07	38.11	39.77	37.91	38.35	12186360
2008-04-08	38.33	39.05	37.92	38.57	6574662
2008-04-09	38.77	38.80	36.88	37.34	11665395
2008-04-10	38.09	39.78	37.75	39.32	14076234
2008-04-11	38.47	38.58	36.69	37.06	18022059
2008-04-14	36.92	37.00	35.09	36.09	12360339
2008-04-15	36.44	37.76	36.15	37.76	12976605
2008-04-16	38.16	38.51	37.68	38.44	9298737
2008-04-17	38.46	39.55	38.13	38.72	18865647
2008-04-18	34.50	34.66	31.69	32.06	45906768
2008-04-21	32.12	32.56	30.62	32.39	21053466
2008-04-22	31.67	31.89	30.56	30.61	12674808
2008-04-23	30.77	31.61	30.21	31.44	11960613
2008-04-24	31.22	31.94	30.45	30.96	9038961
2008-04-25	31.10	31.31	30.56	31.09	7609941
2008-04-28	31.44	32.19	31.35	31.72	10227582
2008-04-29	31.67	32.58	31.44	32.33	9967644
2008-04-30	32.12	32.87	31.81	32.14	9101772
2008-05-01	32.43	32.87	31.93	32.72	6204915
2008-05-02	33.00	33.17	32.07	32.23	5026761
2008-05-05	32.22	33.08	32.00	32.75	6929784
2008-05-06	32.62	32.77	31.85	32.59	5031747
2008-05-07	32.51	32.78	31.97	32.09	6952950
2008-05-08	32.20	32.30	31.42	31.95	6439482
2008-05-09	31.60	32.20	31.36	32.12	4090095
2008-05-12	32.06	32.40	31.73	32.36	3895479
2008-05-13	32.40	32.40	31.81	32.27	3310092
2008-05-14	32.26	32.65	31.74	31.76	4942440
2008-05-15	31.74	32.64	31.74	32.55	7044912
2008-05-16	32.55	33.81	32.48	33.31	11905479
2008-05-19	33.49	34.30	33.07	33.17	8444232
2008-05-20	33.11	33.30	32.66	33.15	4332384
2008-05-21	33.02	33.44	32.03	32.07	5835384
2008-05-22	31.46	31.64	30.31	30.53	14459931
2008-05-23	31.42	31.94	31.04	31.64	9626481
2008-05-27	31.78	31.83	31.25	31.79	4017771
2008-05-28	32.06	32.09	31.58	32.09	3304287
2008-05-29	31.81	32.78	31.81	32.39	5147298
2008-05-30	32.55	33.00	32.23	32.62	55915272
2008-06-02	32.59	32.95	31.78	32.06	8924391
2008-06-03	32.19	32.20	31.02	31.53	9051201
2008-06-04	31.60	32.17	31.35	31.79	7342938
2008-06-05	31.89	32.38	31.49	32.38	6001425
2008-06-06	32.11	32.19	30.96	31.21	7000155
2008-06-09	31.40	31.40	30.18	30.57	7339482
2008-06-10	30.14	30.16	29.25	30.03	10484307
2008-06-11	30.44	30.44	29.48	29.55	5532867
2008-06-12	29.67	30.51	29.28	29.96	6561054
2008-06-13	30.28	31.22	30.00	31.22	6610590
2008-06-16	30.78	31.24	30.51	31.17	5793300
2008-06-17	31.29	31.54	31.03	31.34	4747113
2008-06-18	31.06	31.64	31.01	31.46	6560469
2008-06-19	31.65	31.98	31.21	31.90	5321574
2008-06-20	31.44	31.63	31.19	31.39	7291449
2008-06-23	31.89	31.89	30.67	31.10	8878365
2008-06-24	30.68	30.97	30.01	30.59	7297011
2008-06-25	31.10	31.21	30.39	30.98	6308199
2008-06-26	30.34	30.72	30.01	30.09	7541388
2008-06-27	30.00	30.33	29.67	29.95	7070247
2008-06-30	29.83	30.54	29.78	29.93	4451949
2008-07-01	29.40	29.40	28.11	28.89	9324666
2008-07-02	29.03	29.55	27.76	27.80	6995988
2008-07-03	27.89	28.42	27.67	27.82	4435083
2008-07-07	28.56	28.97	27.53	28.13	7394238
2008-07-08	27.85	29.40	27.85	29.35	6446007
2008-07-09	29.35	30.56	29.12	29.17	8245647
2008-07-10	29.23	29.77	28.89	29.51	5605695
2008-07-11	29.27	30.37	29.14	30.00	6093144
2008-07-14	30.37	30.56	29.88	30.20	4926798
2008-07-15	29.93	30.48	29.39	30.05	6065397
2008-07-16	30.15	31.45	30.15	31.20	5969772
2008-07-17	31.63	31.63	30.84	31.36	5524281
2008-07-18	31.23	32.19	31.11	32.05	6868782
2008-07-21	32.00	32.19	31.42	31.63	4982751
2008-07-22	30.95	31.73	30.78	31.14	13150314
2008-07-23	34.83	37.03	34.78	36.79	23808591
2008-07-24	36.68	36.98	35.56	35.96	9759546
2008-07-25	35.51	36.20	35.41	35.79	7100658
2008-07-28	34.93	35.53	34.17	34.25	9919593
2008-07-29	34.44	34.98	34.27	34.66	6315534
2008-07-30	34.26	35.11	34.15	34.76	4678956
2008-07-31	34.39	35.11	34.28	34.59	4727241
2008-08-01	34.48	34.74	33.25	33.38	6282513
2008-08-04	33.32	33.98	32.78	33.32	6741756
2008-08-05	33.71	34.26	33.42	34.23	5267457
2008-08-06	33.94	34.96	33.62	34.53	7184763
2008-08-07	34.37	34.37	33.51	33.67	6335577
2008-08-08	33.69	34.42	33.54	34.25	4351032
2008-08-11	33.58	34.44	33.55	34.25	3896658
2008-08-12	34.34	34.36	33.84	34.00	3167532
2008-08-13	34.10	34.22	33.36	33.82	3665142
2008-08-14	33.62	34.19	33.48	33.81	3827223
2008-08-15	33.76	33.80	32.93	33.24	4815063
2008-08-18	33.44	33.44	32.06	32.56	5278563
2008-08-19	32.54	33.91	32.50	33.48	6703785
2008-08-20	33.50	33.60	33.02	33.45	3562713
2008-08-21	33.32	34.04	33.17	33.41	2897118
2008-08-22	33.62	34.11	33.47	33.70	3589227
2008-08-25	33.38	33.66	32.99	33.16	2931462
2008-08-26	33.11	33.48	32.74	33.08	2963601
2008-08-27	32.98	33.54	32.84	33.18	2842596
2008-08-28	33.06	33.61	33.05	33.27	2923506
2008-08-29	32.97	33.36	32.76	32.81	3393477
2008-09-02	33.26	33.78	32.59	32.62	7108173
2008-09-03	32.43	32.74	31.82	32.27	5238486
2008-09-04	32.03	32.22	30.36	30.39	7832862
2008-09-05	29.83	30.14	28.83	29.87	8205066
2008-09-08	31.00	31.16	29.77	30.16	5729913
2008-09-09	30.16	31.08	29.79	29.79	6758712
2008-09-10	30.33	30.87	29.76	30.44	6895008
2008-09-11	29.89	30.89	29.37	30.85	5305041
2008-09-12	30.56	31.03	30.53	30.91	3929373
2008-09-15	30.09	30.89	29.79	29.96	7062894
2008-09-16	29.46	30.97	29.46	30.86	5538852
2008-09-17	30.30	31.40	29.98	30.34	6656094
2008-09-18	30.87	31.31	29.52	30.61	9218835
2008-09-19	31.67	32.56	30.95	32.30	10132299
2008-09-22	31.93	32.24	31.12	31.17	4366701
2008-09-23	31.23	31.70	30.81	30.95	4694994
2008-09-24	31.11	31.55	30.72	31.38	2567502
2008-09-25	31.56	31.89	30.76	31.28	4807107
2008-09-26	30.50	30.89	29.89	30.56	7280640
2008-09-29	30.01	30.21	27.78	27.93	7360659
2008-09-30	28.46	28.83	25.13	26.78	15302259
2008-10-01	26.44	27.36	25.97	26.28	8462376
2008-10-02	26.03	26.50	25.31	25.41	8139573
2008-10-03	25.88	26.97	24.73	25.08	7194564
2008-10-06	24.11	24.11	20.73	21.90	17941536
2008-10-07	22.28	22.36	20.40	20.47	12989061
2008-10-08	19.89	21.74	18.96	21.18	12629403
2008-10-09	21.78	21.89	18.90	19.21	9506448
2008-10-10	17.55	20.70	17.03	19.45	17706420
2008-10-13	21.56	23.70	21.13	23.59	10702944
2008-10-14	25.36	25.74	24.28	24.92	16491942
2008-10-15	23.68	24.86	21.11	21.12	14456106
2008-10-16	21.70	23.89	20.71	23.87	17428176
2008-10-17	21.54	22.22	19.24	21.01	32520456
2008-10-20	21.50	21.71	20.76	21.57	7955676
2008-10-21	21.04	21.33	20.00	20.02	9990657
2008-10-22	19.45	19.89	18.73	19.23	9209394
2008-10-23	19.34	19.68	18.35	19.30	10172862
2008-10-24	17.25	18.88	17.16	17.63	19809972
2008-10-27	17.23	18.27	17.12	17.22	10863180
2008-10-28	17.80	18.49	17.17	18.39	15775623
2008-10-29	18.49	19.54	17.86	18.82	11207331
2008-10-30	19.22	19.44	18.37	18.91	8983431
2008-10-31	18.53	19.56	18.37	19.20	6095718
2008-11-03	19.61	20.93	18.92	20.38	8268417
2008-11-04	21.00	22.76	20.62	22.55	14310783
2008-11-05	22.21	22.32	20.69	20.75	10582434
2008-11-06	20.34	20.99	19.11	19.37	7860762
2008-11-07	19.78	20.66	19.48	20.27	7244532
2008-11-10	20.90	21.00	19.29	19.56	5099139
2008-11-11	18.80	19.22	18.41	18.82	6475059
2008-11-12	18.66	18.80	17.91	17.99	5709411
2008-11-13	18.05	18.48	16.03	17.74	25795206
2008-11-14	17.52	18.28	16.46	16.49	12806622
2008-11-17	16.10	16.49	13.67	13.70	23409981
2008-11-18	13.80	14.44	13.18	13.72	17188263
2008-11-19	13.82	14.43	13.43	13.45	18814455
2008-11-20	12.95	13.76	12.30	12.42	16346025
2008-11-21	12.94	13.16	12.26	13.14	17016840
2008-11-24	13.45	14.04	13.14	13.88	11291679
2008-11-25	14.22	14.22	13.21	13.82	11486124
2008-11-26	13.36	14.99	13.36	14.96	10524069
2008-11-28	14.77	14.96	14.50	14.73	4480911
2008-12-01	14.38	14.47	13.21	13.25	8625627
2008-12-02	13.45	13.59	12.69	13.11	11659554
2008-12-03	13.34	14.86	13.12	14.79	19893762
2008-12-04	14.34	15.05	13.69	14.01	10941984
2008-12-05	13.67	15.27	13.67	15.27	9654993
2008-12-08	15.80	16.06	15.40	15.60	9133425
2008-12-09	15.56	15.59	14.45	14.78	9713430
2008-12-10	15.00	15.66	15.00	15.46	8840961
2008-12-11	15.33	15.92	15.09	15.22	7395831
2008-12-12	14.54	15.33	14.45	14.93	7465068
2008-12-15	15.58	15.58	14.09	14.24	7947414
2008-12-16	14.45	15.21	14.22	15.21	9529416
2008-12-17	14.72	15.09	14.56	14.68	7372017
2008-12-18	14.81	15.17	14.45	14.59	6526782
2008-12-19	14.33	14.78	13.74	13.95	10153197
2008-12-22	13.96	14.20	13.20	13.54	6626664
2008-12-23	13.36	13.79	13.24	13.36	5383710
2008-12-24	13.36	13.58	13.21	13.52	1634877
2008-12-26	13.57	13.59	13.26	13.53	2144007
2008-12-29	13.42	13.62	13.13	13.33	5602383
2008-12-30	13.61	14.06	13.36	13.82	6323868
2008-12-31	13.90	14.19	13.87	14.11	4527495
2009-01-02	14.04	14.74	14.04	14.71	6251211
2009-01-05	14.29	14.61	13.89	13.95	9411192
2009-01-06	14.03	14.13	13.36	13.58	10109277
2009-01-07	13.39	13.72	12.94	13.10	17227557
2009-01-08	11.17	12.58	11.08	12.28	65871072
2009-01-09	12.22	12.22	11.23	11.31	21829617
2009-01-12	11.54	11.77	11.13	11.19	16212078
2009-01-13	11.08	11.59	10.94	11.41	13307157
2009-01-14	11.13	11.28	10.96	11.04	17210358
2009-01-15	11.09	11.39	10.69	11.19	11804598
2009-01-16	11.41	11.55	10.85	11.11	12005856
2009-01-20	11.16	11.32	10.47	10.52	12810528
2009-01-21	10.71	10.95	10.55	10.78	12842919
2009-01-22	10.89	10.89	10.17	10.67	22682799
2009-01-23	9.79	10.69	9.68	10.37	28755594
2009-01-26	10.53	11.28	10.37	11.01	24293385
2009-01-27	11.11	11.33	10.98	11.28	11665296
2009-01-28	11.41	11.88	11.14	11.66	18934902
2009-01-29	11.65	11.65	11.26	11.33	9376362
2009-01-30	11.34	11.87	11.23	11.47	17201313
2009-02-02	11.33	11.63	11.16	11.43	12386439
2009-02-03	11.55	12.73	11.26	12.50	36537903
2009-02-04	12.55	12.68	11.91	12.00	20850507
2009-02-05	11.93	12.44	11.72	12.30	14760873
2009-02-06	12.41	12.89	12.21	12.74	10965258
2009-02-09	12.72	12.83	12.27	12.69	10417914
2009-02-10	12.54	12.89	11.90	11.98	11033568
2009-02-11	12.03	12.17	11.53	12.02	12010221
2009-02-12	11.82	12.47	11.73	12.47	10609380
2009-02-13	12.44	12.60	12.28	12.45	7021629
2009-02-17	11.80	12.11	11.75	11.92	9830502
2009-02-18	12.06	12.11	11.52	11.87	9116559
2009-02-19	12.22	12.22	11.89	11.89	8854830
2009-02-20	11.80	12.01	11.45	11.78	13956579
2009-02-23	11.91	12.08	11.10	11.16	10345032
2009-02-24	11.03	11.58	10.85	11.52	13407237
2009-02-25	11.46	11.55	11.05	11.25	10376658
2009-02-26	11.42	11.53	10.63	10.69	10979496
2009-02-27	10.56	10.67	10.11	10.11	18802485
2009-03-02	9.94	10.07	9.43	9.48	22716594
2009-03-03	9.57	9.87	9.45	9.71	13197591
2009-03-04	10.00	10.41	9.89	10.19	15553278
2009-03-05	10.30	10.37	9.98	10.02	17399376
2009-03-06	10.17	10.66	10.11	10.65	15630399
2009-03-09	10.56	11.16	10.56	10.76	11429217
2009-03-10	10.89	11.28	10.73	11.24	10030077
2009-03-11	11.26	11.29	10.70	10.84	12569805
2009-03-12	10.77	11.53	10.56	11.47	19735281
2009-03-13	11.49	11.52	11.21	11.45	9910962
2009-03-16	11.47	11.66	11.18	11.20	9616104
2009-03-17	11.53	11.68	11.12	11.68	9346509
2009-03-18	11.31	11.58	11.01	11.31	17599572
2009-03-19	11.43	11.43	10.67	10.80	12572739
2009-03-20	10.90	10.92	10.30	10.41	15248367
2009-03-23	10.70	10.81	10.39	10.80	12557322
2009-03-24	10.58	10.75	10.48	10.57	11570148
2009-03-25	10.64	10.97	10.39	10.69	9169713
2009-03-26	10.89	10.89	10.50	10.81	10865925
2009-03-27	10.74	10.77	10.51	10.71	6543063
2009-03-30	10.50	10.59	10.32	10.43	6820857
2009-03-31	10.56	10.84	10.39	10.60	7901604
2009-04-01	10.35	10.55	10.17	10.48	11640348
2009-04-02	10.64	11.02	10.53	10.92	16770420
2009-04-03	10.94	11.07	10.67	10.75	10642716
2009-04-06	10.72	11.01	10.65	10.99	9469818
2009-04-07	10.44	10.88	10.44	10.75	14535846
2009-04-08	10.72	11.29	10.61	11.27	13626099
2009-04-09	11.55	12.54	11.53	12.47	20825460
2009-04-13	12.21	13.05	12.21	12.75	15983505
2009-04-14	13.00	13.43	12.70	13.12	20099547
2009-04-15	13.07	13.28	12.80	13.05	12216924
2009-04-16	13.65	14.15	12.58	13.11	52602309
2009-04-17	12.99	14.72	12.68	14.48	38965068
2009-04-20	14.13	14.77	13.94	14.00	15081021
2009-04-21	13.80	14.38	13.78	14.33	8788707
2009-04-22	14.03	15.44	14.00	15.04	17317017
2009-04-23	15.14	15.37	14.61	15.17	10701441
2009-04-24	15.17	17.19	15.11	16.69	29212569
2009-04-27	16.22	16.70	15.89	16.10	12921723
2009-04-28	15.62	16.00	15.44	15.45	16390413
2009-04-29	15.67	16.39	15.63	16.26	10870749
2009-04-30	16.77	16.77	15.75	15.97	13528440
2009-05-01	15.92	16.10	15.56	15.87	7690311
2009-05-04	16.11	16.60	15.90	16.53	13628916
2009-05-05	16.54	17.13	16.54	16.96	15658146
2009-05-06	17.18	17.66	17.06	17.53	13818501
2009-05-07	17.80	18.28	17.45	17.68	14907411
2009-05-08	17.80	18.21	17.27	17.64	10147023
2009-05-11	17.38	17.94	17.06	17.65	9241245
2009-05-12	17.69	17.70	17.04	17.44	9833850
2009-05-13	17.27	17.27	16.78	16.86	11104902
2009-05-14	16.84	17.20	16.59	17.06	8588115
2009-05-15	17.06	17.08	16.62	16.66	10252890
2009-05-18	16.88	17.07	16.67	17.07	9447246
2009-05-19	16.95	17.44	16.93	17.21	7912323
2009-05-20	17.33	17.33	16.67	16.74	7578792
2009-05-21	16.60	16.77	15.65	15.83	16201089
2009-05-22	15.95	16.18	15.66	15.80	10135224
2009-05-26	15.59	16.49	15.56	16.37	7516251
2009-05-27	16.29	16.47	15.77	15.85	7872912
2009-05-28	16.05	16.10	15.37	15.62	9153972
2009-05-29	15.86	16.64	15.86	16.63	13175046
2009-06-01	16.89	17.38	16.49	16.59	12305007
2009-06-02	16.97	17.84	16.67	17.67	16159617
2009-06-03	17.44	17.44	16.95	17.40	13046157
2009-06-04	17.37	17.63	16.94	17.28	9861390
2009-06-05	17.11	17.40	16.73	17.33	15532524
2009-06-08	17.32	17.32	16.78	16.94	9536166
2009-06-09	16.90	17.67	16.90	17.42	12893697
2009-06-10	17.78	17.98	17.33	17.75	9588627
2009-06-11	17.77	18.96	17.77	18.50	17258949
2009-06-12	18.52	18.85	18.23	18.50	9362934
2009-06-15	18.22	18.22	17.62	17.70	7348779
2009-06-16	18.00	18.07	17.48	17.58	7843374
2009-06-17	17.55	17.93	17.42	17.55	6951744
2009-06-18	17.52	17.66	17.21	17.40	7002126
2009-06-19	17.56	18.17	17.49	17.91	10544301
2009-06-22	17.78	17.94	17.07	17.14	6536556
2009-06-23	17.00	17.32	17.00	17.07	5417973
2009-06-24	17.10	17.46	16.89	17.19	6556932
2009-06-25	17.12	17.79	16.94	17.61	5566941
2009-06-26	17.59	17.81	17.38	17.75	4852737
2009-06-29	17.75	18.39	17.74	18.15	6579036
2009-06-30	18.48	18.48	18.00	18.18	5913846
2009-07-01	18.33	18.54	18.08	18.12	4813227
2009-07-02	17.78	18.12	17.46	17.63	5645502
2009-07-06	17.42	17.59	17.08	17.34	6100650
2009-07-07	17.00	17.04	16.41	16.44	11285874
2009-07-08	16.36	16.54	15.89	16.13	11189025
2009-07-09	16.26	16.30	15.89	15.94	6302835
2009-07-10	15.81	16.04	15.69	15.84	5994135
2009-07-13	15.89	16.73	15.89	16.63	9454266
2009-07-14	16.53	16.91	16.36	16.81	8614800
2009-07-15	17.17	17.41	17.00	17.06	10133046
2009-07-16	17.10	17.59	16.92	17.42	8650377
2009-07-17	17.50	17.59	17.19	17.28	6657930
2009-07-20	17.75	18.35	17.75	18.27	11061234
2009-07-21	18.55	18.88	18.29	18.60	12452220
2009-07-22	19.00	19.05	18.36	18.87	28446408
2009-07-23	22.10	23.99	21.92	23.93	53140212
2009-07-24	23.53	24.82	23.50	24.73	16174755
2009-07-27	24.05	24.73	23.76	24.30	11664513
2009-07-28	23.78	24.95	23.68	24.85	11924208
2009-07-29	24.57	25.27	24.46	24.96	7267302
2009-07-30	25.34	25.84	25.06	25.22	8832870
2009-07-31	25.17	25.53	24.98	25.26	8939601
2009-08-03	25.77	26.08	25.61	26.08	9213219
2009-08-04	25.76	26.54	25.72	26.53	9617463
2009-08-05	26.51	26.61	25.75	26.16	7659351
2009-08-06	26.22	26.37	25.17	25.23	7960302
2009-08-07	25.90	26.00	25.40	25.57	6388119
2009-08-10	25.40	25.82	25.27	25.57	4753467
2009-08-11	25.35	25.82	24.88	25.11	4498992
2009-08-12	25.06	25.76	24.93	25.52	5092281
2009-08-13	25.70	25.82	25.13	25.35	3620871
2009-08-14	25.17	25.45	24.56	24.87	4652505
2009-08-17	24.10	24.35	23.95	24.15	4911318
2009-08-18	24.36	24.57	23.83	24.46	3468897
2009-08-19	24.00	24.81	24.00	24.72	2410128
2009-08-20	24.78	25.06	24.58	25.02	2701593
2009-08-21	25.41	25.72	25.13	25.64	4628376
2009-08-24	26.02	26.24	25.53	25.65	5130450
2009-08-25	25.69	26.03	25.39	25.49	3467178
2009-08-26	25.72	25.90	25.31	25.42	2839923
2009-08-27	25.42	25.56	24.71	25.09	5674653
2009-08-28	25.31	25.44	24.66	24.99	3593070
2009-08-31	24.40	24.86	24.39	24.75	4397625
2009-09-01	24.57	25.10	23.87	23.93	7442595
2009-09-02	23.68	24.02	23.44	23.99	6449544
2009-09-03	24.20	24.70	23.87	24.65	5041845
2009-09-04	24.60	25.51	24.46	25.27	7430526
2009-09-08	25.51	25.72	25.42	25.60	4804128
2009-09-09	25.61	27.19	25.52	26.94	12112911
2009-09-10	27.13	27.48	26.68	27.29	8090712
2009-09-11	27.37	27.63	26.55	26.71	7941951
2009-09-14	26.54	26.96	26.42	26.96	3759939
2009-09-15	26.90	27.32	26.78	27.05	5867802
2009-09-16	27.06	27.51	26.74	27.46	4359078
2009-09-17	27.51	28.22	27.09	27.19	6535845
2009-09-18	27.32	27.71	26.96	27.55	6363324
2009-09-21	27.38	27.83	27.23	27.39	4137471
2009-09-22	27.58	27.79	27.03	27.39	2871747
2009-09-23	27.50	27.78	27.20	27.20	4326822
2009-09-24	27.28	27.50	26.32	26.89	4817916
2009-09-25	26.80	28.78	26.49	28.61	18091620
2009-09-28	28.47	29.28	28.44	28.78	8556687
2009-09-29	28.83	28.89	28.32	28.51	3853665
2009-09-30	28.51	29.50	28.14	29.14	7559829
2009-10-01	28.90	29.22	28.04	28.05	7999704
2009-10-02	27.67	28.20	27.63	28.02	3430566
2009-10-05	28.11	28.43	27.79	28.34	4848714
2009-10-06	28.50	28.55	28.00	28.30	6611085
2009-10-07	28.31	28.37	28.02	28.36	3316149
2009-10-08	28.68	28.82	27.65	27.82	10481922
2009-10-09	27.85	28.42	27.69	28.22	6641136
2009-10-12	28.56	28.56	27.89	28.22	2920662
2009-10-13	28.21	28.69	26.84	27.74	14789403
2009-10-14	27.78	28.68	27.24	28.61	9851904
2009-10-15	28.39	28.92	28.06	28.81	6023070
2009-10-16	28.63	28.64	28.14	28.38	5143230
2009-10-19	28.60	29.49	28.31	29.38	7579818
2009-10-20	29.81	29.92	29.33	29.72	16096833
2009-10-21	27.29	28.53	26.81	28.03	31296924
2009-10-22	27.74	28.93	27.61	28.79	10063989
2009-10-23	28.68	29.44	28.22	29.22	9539082
2009-10-26	28.73	29.26	28.65	28.94	7671780
2009-10-27	28.86	28.96	28.40	28.67	4823892
2009-10-28	28.47	28.67	27.46	27.50	3911103
2009-10-29	27.58	28.51	27.58	28.17	3984129
2009-10-30	28.44	28.44	27.34	27.37	5439420
2009-11-02	27.59	27.72	27.01	27.38	4048524
2009-11-03	27.32	27.67	27.09	27.55	3291300
2009-11-04	27.72	28.26	27.43	27.92	5505579
2009-11-05	28.13	28.92	28.04	28.88	5014431
2009-11-06	28.69	28.99	28.32	28.44	4066155
2009-11-09	28.47	29.38	28.47	29.35	4212882
2009-11-10	29.22	29.70	29.15	29.62	2912958
2009-11-11	29.82	30.41	29.61	30.27	6586821
2009-11-12	30.27	30.45	29.84	29.97	3384342
2009-11-13	30.10	30.56	29.98	30.50	3281661
2009-11-16	30.56	31.27	30.47	31.12	6126678
2009-11-17	30.89	31.30	30.67	31.29	3498084
2009-11-18	31.09	31.44	30.71	31.07	4562325
2009-11-19	30.78	31.10	30.63	30.96	4326498
2009-11-20	30.78	31.30	30.35	30.72	7125165
2009-11-23	30.90	31.45	30.80	31.20	4215357
2009-11-24	31.27	31.27	30.86	30.98	3100401
2009-11-25	31.12	31.45	30.92	31.41	3148245
2009-11-27	30.48	31.32	30.44	31.12	2751039
2009-11-30	31.04	31.24	30.76	31.17	3417381
2009-12-01	31.33	31.69	31.28	31.66	3850992
2009-12-02	31.52	32.17	31.51	31.96	3041010
2009-12-03	31.94	32.69	31.78	32.07	5736573
2009-12-04	32.56	32.75	31.87	32.44	4720986
2009-12-07	32.11	32.59	31.84	32.06	2718711
2009-12-08	31.69	32.00	31.54	31.89	8699121
2009-12-09	31.94	32.04	31.36	31.91	3350673
2009-12-10	32.01	32.54	31.89	32.43	3607092
2009-12-11	32.66	32.72	32.25	32.48	2645694
2009-12-14	32.42	32.86	32.42	32.55	3583899
2009-12-15	32.25	32.81	32.23	32.46	2969199
2009-12-16	32.64	32.87	32.62	32.69	3003993
2009-12-17	32.60	32.86	32.28	32.47	2666754
2009-12-18	32.63	32.76	31.96	32.13	5784903
2009-12-21	32.18	32.38	31.61	32.29	5130180
2009-12-22	32.41	33.11	32.26	33.06	3957804
2009-12-23	33.17	33.69	32.83	33.58	4854924
2009-12-24	33.58	33.99	33.37	33.99	1377513
2009-12-28	33.99	34.34	33.94	34.06	2191896
2009-12-29	34.25	34.28	34.02	34.06	2431476
2009-12-30	34.04	34.22	33.94	33.99	2274201
2009-12-31	34.18	34.20	33.70	33.71	1957410
2010-01-04	34.13	34.34	33.98	34.31	3033414
2010-01-05	34.22	34.44	33.78	34.15	3690882
2010-01-06	33.94	34.75	33.94	34.65	4998339
2010-01-07	34.52	34.89	34.38	34.52	2651427
2010-01-08	34.52	34.74	34.28	34.33	2657160
2010-01-11	34.33	34.72	34.16	34.59	2854674
2010-01-12	34.37	34.41	33.64	33.82	3990735
2010-01-13	33.96	34.24	33.48	34.00	3921561
2010-01-14	33.97	34.42	33.94	34.22	2759742
2010-01-15	34.32	34.44	33.92	34.29	4927662
2010-01-19	34.11	35.24	34.11	34.53	6248268
2010-01-20	34.68	34.73	33.65	34.33	7793109
2010-01-21	34.31	34.67	33.52	33.83	10902789
2010-01-22	36.53	38.48	36.50	37.82	24001344
2010-01-25	37.86	38.07	37.44	37.61	5922144
2010-01-26	37.18	37.78	37.01	37.27	6327612
2010-01-27	37.07	37.77	37.06	37.69	4946382
2010-01-28	37.49	37.88	37.04	37.22	4943187
2010-01-29	37.27	37.44	36.32	36.45	5799582
2010-02-01	36.48	36.80	35.97	36.52	4320909
2010-02-02	36.50	37.54	36.29	37.29	4312296
2010-02-03	37.11	37.45	36.79	36.92	4551048
2010-02-04	36.92	37.08	35.69	35.69	5106141
2010-02-05	35.75	36.27	35.06	36.16	6954876
2010-02-08	36.17	36.52	35.77	35.99	3356262
2010-02-09	36.44	36.64	36.02	36.32	2967930
2010-02-10	36.32	36.38	35.35	35.77	3372237
2010-02-11	35.64	36.67	35.63	36.64	3802374
2010-02-12	36.22	36.99	36.06	36.87	3793068
2010-02-16	37.05	37.25	36.71	37.14	3379689
2010-02-17	37.42	37.91	37.28	37.91	5588451
2010-02-18	37.88	38.32	37.68	38.31	3914154
2010-02-19	38.02	38.83	38.02	38.50	5452803
2010-02-22	38.78	38.80	38.22	38.55	3452958
2010-02-23	38.61	38.78	37.96	38.08	3436623
2010-02-24	38.14	38.36	37.89	38.25	2982402
2010-02-25	37.74	38.24	37.27	38.20	3362184
2010-02-26	38.35	38.78	37.96	38.57	3120714
2010-03-01	38.89	39.91	38.79	39.85	4939821
2010-03-02	39.76	40.72	39.53	40.14	5891733
2010-03-03	40.37	40.78	40.11	40.31	4085424
2010-03-04	39.82	39.94	38.94	39.39	5228766
2010-03-05	39.23	39.96	39.17	39.82	3069189
2010-03-08	39.62	39.92	39.51	39.55	1987974
2010-03-09	39.30	39.88	39.14	39.52	2294964
2010-03-10	39.56	40.00	39.40	39.72	2724633
2010-03-11	39.67	39.85	39.33	39.76	2151945
2010-03-12	39.77	40.26	39.53	39.88	3589704
2010-03-15	39.72	40.22	39.30	39.56	2836494
2010-03-16	39.74	39.84	39.35	39.50	2598741
2010-03-17	39.61	39.89	39.36	39.58	3621384
2010-03-18	39.63	39.72	39.19	39.29	2692917
2010-03-19	39.63	40.00	38.58	38.80	7874775
2010-03-22	38.44	38.89	37.85	38.64	5224698
2010-03-23	38.73	38.86	38.25	38.77	3994236
2010-03-24	38.79	38.81	38.16	38.46	4114152
2010-03-25	38.60	38.63	37.94	38.01	4653225
2010-03-26	38.01	38.36	37.61	38.00	4177413
2010-03-29	38.01	38.72	37.80	38.64	3993408
2010-03-30	38.83	39.00	37.99	38.77	3324069
2010-03-31	38.76	38.89	38.34	38.68	2432520
2010-04-01	39.09	39.15	38.44	38.84	2499030
2010-04-05	39.17	39.33	38.28	38.42	4354155
2010-04-06	38.32	38.44	38.10	38.14	4121271
2010-04-07	38.22	38.28	36.87	37.04	7611498
2010-04-08	36.81	37.85	36.67	37.79	6026292
2010-04-09	38.00	39.02	37.81	38.96	6122826
2010-04-12	39.19	39.39	38.95	39.36	4947408
2010-04-13	39.38	41.09	39.33	40.83	14187411
2010-04-14	41.11	42.73	41.00	42.66	11238687
2010-04-15	42.79	43.77	42.09	43.11	14505021
2010-04-16	42.11	43.67	39.99	40.04	22202442
2010-04-19	40.07	41.08	39.47	40.22	9259794
2010-04-20	40.44	40.97	40.30	40.74	5375871
2010-04-21	40.53	41.19	40.22	40.66	7219890
2010-04-22	40.44	41.52	40.06	40.97	6190371
2010-04-23	41.04	41.21	40.42	40.55	4334769
2010-04-26	40.54	40.77	39.83	40.24	3800844
2010-04-27	40.00	40.81	39.58	39.76	4256046
2010-04-28	40.00	40.30	39.89	40.01	3212397
2010-04-29	40.17	41.30	40.11	40.93	3492045
2010-04-30	40.89	41.28	40.06	40.06	3271077
2010-05-03	40.33	41.45	40.26	41.36	4786407
2010-05-04	40.99	41.06	39.89	40.19	4145346
2010-05-05	39.08	39.33	37.90	38.55	7994583
2010-05-06	38.44	38.85	34.91	37.48	8984268
2010-05-07	37.33	37.55	34.60	36.04	11583486
2010-05-10	37.89	38.44	37.56	38.27	6632433
2010-05-11	37.91	38.61	37.56	38.31	3252033
2010-05-12	38.67	39.59	38.56	39.39	3856653
2010-05-13	39.54	39.88	38.89	38.98	2398176
2010-05-14	38.72	38.86	37.35	37.79	3675672
2010-05-17	38.11	38.21	37.15	37.90	3587193
2010-05-18	38.29	38.42	36.87	36.94	3572757
2010-05-19	36.71	37.31	35.82	36.53	5113674
2010-05-20	35.69	35.87	34.52	34.66	6078006
2010-05-21	33.89	35.76	33.45	35.68	9921267
2010-05-24	35.95	36.12	35.03	35.15	4883148
2010-05-25	34.54	35.58	33.85	35.46	7788204
2010-05-26	35.78	37.09	34.07	35.27	11544489
2010-05-27	36.07	36.75	35.67	36.72	4786929
2010-05-28	36.73	36.79	35.62	35.86	3939579
2010-06-01	36.72	36.72	35.29	36.02	5026869
2010-06-02	36.16	37.12	35.92	37.12	5171922
2010-06-03	37.15	37.78	37.13	37.49	3505995
2010-06-04	36.86	37.05	36.01	36.07	4394709
2010-06-07	36.26	36.41	35.59	35.67	4316508
2010-06-08	35.71	36.05	35.17	35.85	4178484
2010-06-09	36.16	36.49	35.61	36.39	3127266
2010-06-10	36.35	36.82	35.79	36.77	3530871
2010-06-11	36.29	37.53	36.29	37.46	3662991
2010-06-14	36.89	37.06	36.20	36.38	4665825
2010-06-15	36.41	37.09	36.10	37.05	3783717
2010-06-16	36.84	37.39	36.73	37.16	2269044
2010-06-17	37.53	37.90	37.11	37.81	3401721
2010-06-18	37.83	38.98	37.56	38.88	6636024
2010-06-21	39.57	39.88	38.79	39.03	4077270
2010-06-22	39.22	39.65	38.20	38.34	5001021
2010-06-23	38.30	38.33	37.33	37.60	5847984
2010-06-24	37.31	37.71	36.75	36.88	3259575
2010-06-25	36.94	37.54	36.67	37.49	4503033
2010-06-28	37.61	37.77	36.78	37.29	1976211
2010-06-29	36.67	36.69	35.31	36.09	5175558
2010-06-30	36.17	36.54	35.01	35.07	5456403
2010-07-01	35.08	35.33	33.52	34.67	8670609
2010-07-02	34.73	34.93	34.05	34.43	3849714
2010-07-06	34.82	35.68	34.70	34.99	3931200
2010-07-07	35.11	35.89	34.97	35.80	4556898
2010-07-08	36.26	36.49	35.33	35.69	4107366
2010-07-09	35.78	35.91	35.19	35.43	5670450
2010-07-12	35.30	35.53	35.08	35.27	4221369
2010-07-13	35.56	36.86	35.45	36.62	4820355
2010-07-14	36.67	37.89	36.67	37.53	5936076
2010-07-15	37.63	37.79	36.91	37.30	4440132
2010-07-16	37.27	37.40	36.00	36.07	5059719
2010-07-19	36.22	36.39	35.63	35.90	5495409
2010-07-20	35.42	36.33	35.33	36.23	6099570
2010-07-21	36.37	36.66	34.89	35.12	11430459
2010-07-22	34.25	36.02	34.09	35.22	19317384
2010-07-23	35.11	37.21	35.10	37.15	7742322
2010-07-26	37.04	38.29	37.02	37.83	6931044
2010-07-27	38.11	38.30	36.90	37.27	4703958
2010-07-28	37.35	37.55	36.48	36.67	4039353
2010-07-29	37.00	37.11	35.81	36.36	3493359
2010-07-30	35.91	37.05	35.86	36.49	3784626
2010-08-02	37.03	37.57	36.89	37.42	5699484
2010-08-03	37.34	37.53	36.99	37.18	2854053
2010-08-04	37.22	37.51	37.10	37.26	2902374
2010-08-05	37.15	37.29	36.71	37.21	2990601
2010-08-06	36.99	37.16	36.24	36.91	3003462
2010-08-09	37.00	37.19	36.58	36.82	2916378
2010-08-10	36.36	36.63	35.87	36.40	3225528
2010-08-11	35.69	36.14	34.95	35.22	4256487
2010-08-12	34.68	35.57	34.56	35.22	3321990
2010-08-13	35.19	35.40	34.90	35.08	2559366
2010-08-16	34.59	35.19	34.30	34.37	3864069
2010-08-17	34.81	35.30	34.41	35.21	4569948
2010-08-18	35.05	35.28	34.67	34.89	2905236
2010-08-19	34.67	34.78	33.77	34.06	4509576
2010-08-20	33.87	34.10	32.44	32.61	9707049
2010-08-23	32.69	33.19	31.34	31.44	9208908
2010-08-24	30.61	30.86	29.51	29.90	12588642
2010-08-25	30.18	30.98	29.95	30.71	10851453
2010-08-26	30.92	31.11	29.77	29.77	8021907
2010-08-27	29.89	30.37	29.11	30.34	7608555
2010-08-30	30.14	30.41	29.63	29.82	5377626
2010-08-31	29.50	29.96	29.18	29.45	6056208
2010-09-01	30.13	30.67	29.53	30.45	5866821
2010-09-02	30.44	30.85	30.14	30.81	3700494
2010-09-03	31.11	31.66	30.89	31.24	4162797
2010-09-07	31.00	31.38	30.79	30.89	3156957
2010-09-08	30.98	31.52	30.97	31.14	4166739
2010-09-09	31.56	31.78	31.14	31.43	4936914
2010-09-10	31.53	31.53	30.94	31.11	3942558
2010-09-13	31.37	31.51	30.89	31.04	4532643
2010-09-14	30.87	31.96	30.68	31.77	5511411
2010-09-15	31.27	32.81	31.27	32.64	7392654
2010-09-16	32.61	32.69	32.14	32.47	3740895
2010-09-17	32.73	33.49	32.56	32.86	7772076
2010-09-20	33.04	34.16	33.00	34.04	6007806
2010-09-21	34.34	34.53	33.76	33.90	5868747
2010-09-22	33.85	34.49	33.41	33.47	3684753
2010-09-23	33.13	33.76	33.01	33.23	2996280
2010-09-24	33.74	34.02	33.40	33.95	3274164
2010-09-27	33.15	33.18	32.02	32.25	8875926
2010-09-28	32.26	32.52	31.60	32.23	7907634
2010-09-29	32.08	32.65	31.73	31.89	5183109
2010-09-30	32.44	32.44	31.33	31.53	5206509
2010-10-01	31.83	32.34	31.59	32.18	4817025
2010-10-04	32.07	32.17	31.15	31.47	4838688
2010-10-05	31.80	32.64	31.45	32.54	4480326
2010-10-06	32.43	32.78	32.08	32.54	4108689
2010-10-07	32.61	32.62	31.74	31.91	4050369
2010-10-08	32.01	32.35	31.70	32.20	2710989
2010-10-11	32.00	32.61	32.00	32.28	3795705
2010-10-12	32.25	32.44	31.78	31.85	4701618
2010-10-13	32.00	32.16	30.63	30.63	9882468
2010-10-14	30.67	30.71	30.05	30.46	9521784
2010-10-15	30.78	31.29	30.14	31.09	8149365
2010-10-18	31.11	31.88	30.94	31.73	8964720
2010-10-19	31.46	31.46	30.57	31.00	13057362
2010-10-20	29.26	29.26	28.34	28.83	23966667
2010-10-21	29.16	29.16	28.36	28.54	10245519
2010-10-22	28.54	29.82	28.42	29.54	8148429
2010-10-25	29.92	29.94	29.31	29.53	5597154
2010-10-26	29.13	29.64	28.95	29.33	4439664
2010-10-27	29.00	29.11	28.47	28.99	6584814
2010-10-28	29.04	29.37	28.92	29.20	3269457
2010-10-29	29.10	29.41	29.01	29.22	3207276
2010-11-01	29.36	29.64	28.94	29.11	3132729
2010-11-02	29.16	29.69	29.12	29.58	3001275
2010-11-03	29.64	30.02	29.40	30.00	3783006
2010-11-04	30.53	30.75	30.44	30.64	5019021
2010-11-05	30.77	31.00	30.64	30.92	2742345
2010-11-08	30.75	30.97	30.66	30.79	2583495
2010-11-09	30.90	31.19	30.67	30.88	3445353
2010-11-10	30.90	31.10	30.28	30.79	3998997
2010-11-11	30.51	30.64	30.00	30.36	4900851
2010-11-12	30.24	30.26	29.46	29.74	4046589
2010-11-15	29.93	30.04	29.44	29.80	3149289
2010-11-16	29.52	29.94	28.90	29.17	3057129
2010-11-17	29.24	29.56	29.04	29.16	2212227
2010-11-18	29.43	29.64	28.83	28.90	5581260
2010-11-19	28.83	28.90	27.34	27.50	13301460
2010-11-22	27.50	28.50	27.46	28.33	8768259
2010-11-23	27.97	28.23	27.81	27.92	3244392
2010-11-24	28.11	28.83	28.01	28.56	3897783
2010-11-26	28.33	28.68	28.08	28.32	1447326
2010-11-29	28.14	28.46	27.82	28.27	2719656
2010-11-30	27.96	29.15	27.84	28.92	6375636
2010-12-01	29.05	29.75	29.03	29.59	5099076
2010-12-02	29.73	29.97	29.67	29.83	4123818
2010-12-03	29.69	30.22	29.69	30.15	3604284
2010-12-06	30.11	30.22	29.75	30.02	4177719
2010-12-07	30.33	30.44	28.92	28.96	9199035
2010-12-08	29.01	29.30	28.65	28.89	8446320
2010-12-09	28.96	29.15	28.82	28.94	4314276
2010-12-10	28.99	29.11	28.69	28.90	4960809
2010-12-13	28.89	29.04	28.14	28.30	5848074
2010-12-14	28.33	29.04	28.31	28.89	4970151
2010-12-15	28.74	28.94	28.22	28.47	4421790
2010-12-16	28.50	29.28	28.34	29.25	4654386
2010-12-17	29.39	29.89	29.30	29.53	9163611
2010-12-20	29.59	30.10	29.54	30.06	5385393
2010-12-21	30.15	30.22	29.36	29.65	4277016
2010-12-22	29.74	29.94	29.47	29.56	1909809
2010-12-23	29.47	29.64	29.15	29.25	1543167
2010-12-27	29.22	29.33	28.96	29.15	1570311
2010-12-28	29.13	29.22	28.91	28.96	1324449
2010-12-29	28.94	29.17	28.70	28.82	1740357
2010-12-30	28.76	28.78	28.51	28.55	1745559
2010-12-31	28.55	28.79	28.34	28.64	2330712
2011-01-03	29.09	30.16	29.09	29.89	6183153
2011-01-04	30.16	30.32	30.01	30.19	4440501
2011-01-05	30.01	30.56	29.78	30.40	3486024
2011-01-06	30.54	30.54	29.72	29.85	3063312
2011-01-07	29.81	30.00	29.46	29.71	2942955
2011-01-10	29.62	30.25	29.51	30.18	2313684
2011-01-11	30.29	31.60	30.23	31.22	6507954
2011-01-12	31.55	31.64	30.94	31.36	4370013
2011-01-13	31.33	31.33	30.83	31.01	2231586
2011-01-14	31.06	32.11	31.01	32.03	6830973
2011-01-18	32.11	33.00	32.05	32.92	6465393
2011-01-19	32.95	32.95	32.10	32.27	6265008
2011-01-20	32.01	32.32	31.37	32.20	10100232
2011-01-21	35.91	37.15	35.74	36.29	28819962
2011-01-24	36.28	37.11	36.01	36.44	7703235
2011-01-25	36.05	36.87	35.81	36.77	9180756
2011-01-26	36.39	37.65	36.37	37.56	7634052
2011-01-27	37.53	37.54	37.08	37.13	5528286
2011-01-28	37.27	37.33	36.22	36.44	5139675
2011-01-31	36.38	36.60	35.78	35.88	5400504
2011-02-01	36.11	37.54	36.04	36.95	5461290
2011-02-02	36.81	36.95	36.29	36.42	3560724
2011-02-03	36.29	36.81	36.11	36.72	2411766
2011-02-04	36.67	36.97	36.34	36.81	3121740
2011-02-07	36.66	37.21	36.56	37.05	2949948
2011-02-08	37.12	37.55	36.95	37.10	2377575
2011-02-09	37.30	37.49	36.91	37.06	2485764
2011-02-10	36.73	37.56	36.56	37.47	2356983
2011-02-11	37.28	38.53	37.11	38.36	3757275
2011-02-14	38.32	38.33	37.85	38.26	2030823
2011-02-15	37.96	38.25	37.75	37.91	1967445
2011-02-16	37.91	38.32	37.60	37.78	2182725
2011-02-17	37.78	37.99	37.22	37.89	2837268
2011-02-18	37.89	38.16	37.67	37.88	2992698
2011-02-22	37.52	37.84	36.53	36.79	4009617
2011-02-23	36.58	36.88	35.77	36.35	3018519
2011-02-24	36.20	36.50	36.06	36.45	3124638
2011-02-25	36.52	37.56	36.47	37.21	2648358
2011-02-28	37.28	37.53	36.22	36.47	2926800
2011-03-01	36.73	36.75	35.40	35.53	4804407
2011-03-02	35.43	35.97	35.18	35.87	2984913
2011-03-03	36.39	36.94	36.16	36.86	2994417
2011-03-04	36.63	36.95	36.18	36.89	3145248
2011-03-07	36.94	37.06	36.19	36.62	4795299
2011-03-08	36.52	37.04	36.21	36.86	3135006
2011-03-09	36.76	37.03	36.27	36.69	3092355
2011-03-10	36.36	36.90	35.95	36.10	4180464
2011-03-11	35.95	36.38	35.67	36.16	2364822
2011-03-14	35.83	36.55	35.75	36.42	4112685
2011-03-15	35.95	36.39	35.28	36.24	5088735
2011-03-16	36.02	36.25	35.00	35.47	5010480
2011-03-17	35.94	36.22	35.51	35.67	2574162
2011-03-18	35.85	36.10	35.10	35.21	4307787
2011-03-21	35.65	36.22	35.53	36.12	3335553
2011-03-22	36.22	36.51	35.81	35.99	2619810
2011-03-23	35.87	36.11	35.22	35.66	2727792
2011-03-24	35.91	36.73	35.73	36.72	3112839
2011-03-25	36.88	37.17	36.49	36.65	2478600
2011-03-28	36.82	37.08	36.69	36.71	1566180
2011-03-29	36.69	37.35	36.37	37.25	2398041
2011-03-30	37.51	37.64	37.21	37.58	1912869
2011-03-31	37.57	37.73	37.05	37.05	2324655
2011-04-01	37.34	39.00	37.34	38.32	5091057
2011-04-04	38.46	39.05	38.34	38.53	2494926
2011-04-05	38.39	39.88	38.39	39.08	7912071
2011-04-06	39.53	41.11	39.52	40.58	10377432
2011-04-07	40.80	41.78	40.49	41.34	7593750
2011-04-08	41.64	41.98	40.45	40.85	4613328
2011-04-11	40.84	41.40	40.74	41.24	3392883
2011-04-12	41.28	41.34	40.46	40.71	4869990
2011-04-13	40.98	41.19	39.67	40.27	5745933
2011-04-14	40.05	40.55	39.69	40.37	3847446
2011-04-15	40.44	40.63	40.04	40.04	4694814
2011-04-18	39.42	39.78	38.89	39.62	4371921
2011-04-19	39.71	40.73	39.45	40.52	7064289
2011-04-20	39.58	40.44	39.48	40.33	9084636
2011-04-21	40.34	40.38	39.61	39.69	5122152
2011-04-25	39.38	39.62	38.61	39.12	4824279
2011-04-26	39.20	39.61	38.90	39.20	4263651
2011-04-27	39.17	39.60	39.00	39.50	2473767
2011-04-28	39.33	39.70	39.10	39.55	2152431
2011-04-29	39.52	39.59	38.86	38.86	4955850
2011-05-02	39.08	39.60	39.02	39.35	2764143
2011-05-03	39.24	39.60	38.97	39.11	2488878
2011-05-04	38.93	39.15	38.24	38.38	2951289
2011-05-05	38.11	39.04	37.94	38.55	2352600
2011-05-06	38.93	39.48	38.67	38.71	2479788
2011-05-09	38.76	39.61	38.45	39.54	2168163
2011-05-10	39.56	40.37	39.48	40.08	3054879
2011-05-11	40.05	40.33	39.13	39.41	1904544
2011-05-12	39.26	40.22	39.00	40.12	2286738
2011-05-13	39.99	40.33	39.44	39.56	1977480
2011-05-16	39.39	39.76	38.74	38.79	2479797
2011-05-17	38.71	38.88	38.05	38.88	2567088
2011-05-18	38.79	39.32	38.44	39.20	2145015
2011-05-19	39.39	39.43	38.69	39.21	1604547
2011-05-20	39.11	39.11	38.69	38.70	2352429
2011-05-23	37.87	38.29	37.53	38.13	2273544
2011-05-24	38.13	38.33	37.91	37.98	1543455
2011-05-25	38.06	38.56	37.97	38.33	1687671
2011-05-26	38.13	38.49	37.78	38.36	1504152
2011-05-27	38.17	38.56	38.10	38.25	1236006
2011-05-31	38.60	38.78	38.01	38.78	2218032
2011-06-01	38.72	39.01	38.28	38.34	2170269
2011-06-02	38.27	38.65	38.02	38.30	1624680
2011-06-03	37.94	38.42	37.85	38.03	2115603
2011-06-06	37.85	38.15	37.65	37.74	1458360
2011-06-07	37.85	38.44	37.61	38.20	1889946
2011-06-08	38.06	38.39	37.71	38.20	2271978
2011-06-09	38.07	38.41	37.89	38.00	2079207
2011-06-10	37.93	38.10	37.34	37.58	2575017
2011-06-13	37.47	38.24	37.47	37.89	1899396
2011-06-14	38.11	38.64	38.05	38.51	1946781
2011-06-15	38.07	38.43	37.78	37.85	2226510
2011-06-16	37.73	38.23	37.60	37.84	2051982
2011-06-17	38.50	38.92	38.18	38.27	4822938
2011-06-20	38.61	39.27	38.41	39.08	2644965
2011-06-21	39.09	39.33	38.90	39.10	2287692
2011-06-22	39.19	40.00	39.03	39.17	2925495
2011-06-23	38.64	39.38	38.34	39.27	2714130
2011-06-24	39.11	39.17	38.48	38.60	2327040
2011-06-27	38.56	39.83	38.29	39.63	2350962
2011-06-28	39.67	40.77	39.60	40.64	3002274
2011-06-29	40.78	41.19	40.75	40.93	2600946
2011-06-30	41.01	41.80	40.97	41.35	2779029
2011-07-01	41.47	42.16	41.27	42.07	2069442
2011-07-05	42.11	42.55	41.78	42.37	2546793
2011-07-06	42.34	42.72	42.21	42.32	2183139
2011-07-07	41.78	42.01	40.85	40.92	6152373
2011-07-08	40.66	41.00	40.26	40.97	4116195
2011-07-11	40.60	40.90	40.12	40.20	2364534
2011-07-12	40.38	40.71	39.62	39.68	3616101
2011-07-13	40.00	40.60	39.78	39.93	2287719
2011-07-14	40.02	40.22	39.36	39.55	2321748
2011-07-15	39.69	40.10	39.58	39.87	2250027
2011-07-18	39.69	40.33	39.27	40.25	2419956
2011-07-19	40.66	41.78	40.56	41.66	6098139
2011-07-20	43.57	45.22	43.57	44.16	11931624
2011-07-21	44.21	46.13	44.21	45.97	8098326
2011-07-22	45.23	45.49	44.59	45.01	7302438
2011-07-25	44.56	44.83	44.19	44.55	3443193
2011-07-26	44.55	44.72	43.89	44.34	2488419
2011-07-27	43.99	44.95	43.62	43.73	3980781
2011-07-28	43.59	44.20	43.17	43.32	4203837
2011-07-29	43.03	44.89	42.75	44.51	6032484
2011-08-01	44.84	45.33	43.33	43.79	6927552
2011-08-02	43.53	44.16	42.47	42.53	4510674
2011-08-03	42.89	42.89	40.80	42.15	5628834
2011-08-04	41.81	41.88	39.81	39.87	4354767
2011-08-05	40.19	40.50	38.77	39.84	6654402
2011-08-08	38.68	39.32	36.78	36.86	8419743
2011-08-09	37.63	38.11	35.82	38.06	8330715
2011-08-10	37.12	37.78	36.26	36.44	5939388
2011-08-11	36.87	38.41	36.67	38.00	3935583
2011-08-12	38.30	38.94	38.06	38.54	4021821
2011-08-15	38.66	39.05	38.00	39.01	2813031
2011-08-16	38.76	39.36	38.19	38.78	3521673
2011-08-17	38.10	39.72	38.10	38.61	2713239
2011-08-18	37.61	37.94	36.79	37.15	4614624
2011-08-19	36.62	37.74	36.56	36.61	4496274
2011-08-22	37.28	37.44	35.56	35.72	5293080
2011-08-23	35.93	37.78	35.84	37.77	4464324
2011-08-24	37.38	38.89	37.33	38.86	4876074
2011-08-25	39.11	39.27	38.03	38.54	4342284
2011-08-26	38.26	39.73	37.74	39.66	4787838
2011-08-29	40.11	42.64	39.88	41.76	7623612
2011-08-30	41.56	42.32	41.30	42.06	3477591
2011-08-31	42.42	43.18	41.89	42.37	5431266
2011-09-01	42.49	43.22	41.89	42.16	4700628
2011-09-02	41.27	41.97	40.92	41.18	3592179
2011-09-06	39.73	41.97	39.44	41.87	3735855
2011-09-07	42.32	43.22	42.19	43.22	3417966
2011-09-08	42.93	43.22	42.20	42.32	3259764
2011-09-09	41.85	42.62	40.68	41.02	5072148
2011-09-12	40.34	41.41	40.33	41.31	3579255
2011-09-13	41.53	42.31	41.33	42.15	3464145
2011-09-14	42.47	43.33	41.84	42.89	3816369
2011-09-15	43.12	43.98	42.62	43.90	4049748
2011-09-16	44.15	44.22	43.24	43.39	4211145
2011-09-19	42.93	44.02	42.67	43.73	3037176
2011-09-20	44.10	44.71	43.11	43.19	3893751
2011-09-21	43.26	43.86	42.22	42.25	2810349
2011-09-22	40.70	41.78	40.04	40.95	5852637
2011-09-23	40.61	42.19	40.39	41.67	3400875
2011-09-26	41.72	42.15	40.32	41.86	2817630
2011-09-27	42.71	43.78	42.39	43.12	3517974
2011-09-28	43.19	43.43	41.83	41.97	2667456
2011-09-29	42.67	43.02	40.68	41.47	3413799
2011-09-30	40.92	41.11	40.37	40.48	3070026
2011-10-03	40.04	40.61	38.73	38.75	3498534
2011-10-04	38.02	40.47	37.91	40.45	5488695
2011-10-05	40.57	40.81	39.47	40.78	3846348
2011-10-06	41.04	41.69	40.53	41.43	4188906
2011-10-07	41.67	41.68	40.37	40.49	2884320
2011-10-10	41.07	42.25	41.03	42.15	2721348
2011-10-11	41.89	43.19	41.78	42.82	2988774
2011-10-12	43.07	43.33	42.31	42.46	2742624
2011-10-13	42.42	43.17	42.40	43.03	1846143
2011-10-14	43.48	43.94	43.25	43.71	2427957
2011-10-17	43.69	43.80	42.89	43.11	2791098
2011-10-18	43.31	43.55	42.22	42.53	6222285
2011-10-19	45.98	47.28	45.56	46.40	12982464
2011-10-20	46.90	46.94	45.89	46.49	3985056
2011-10-21	45.87	46.67	45.35	46.18	4879935
2011-10-24	45.86	47.72	45.83	46.93	5062950
2011-10-25	46.89	47.58	46.40	46.60	3218166
2011-10-26	47.44	47.54	46.38	46.73	2430900
2011-10-27	47.58	48.96	47.36	48.37	5464233
2011-10-28	48.22	49.22	48.00	48.50	3336039
2011-10-31	48.22	49.05	48.21	48.21	2597130
2011-11-01	47.27	47.94	46.71	47.35	3710124
2011-11-02	47.66	47.97	46.99	47.46	2165562
2011-11-03	47.94	48.69	47.40	48.59	2428659
2011-11-04	48.50	48.58	47.58	48.03	2003697
2011-11-07	47.61	48.33	47.56	48.04	2431728
2011-11-08	48.11	49.11	48.04	49.02	1982313
2011-11-09	48.00	48.59	47.40	47.70	2623500
2011-11-10	48.06	48.34	47.22	47.73	2061297
2011-11-11	48.04	49.10	48.01	48.89	1995219
2011-11-14	48.84	49.72	48.69	48.94	1830690
2011-11-15	48.98	49.90	48.79	49.86	2019789
2011-11-16	49.20	49.67	48.67	48.72	3793068
2011-11-17	49.09	49.09	47.05	47.65	3325554
2011-11-18	47.39	47.82	46.13	47.01	3084543
2011-11-21	46.48	47.03	46.01	46.76	2783934
2011-11-22	46.58	47.02	46.11	46.52	2545956
2011-11-23	46.13	46.93	45.60	46.33	2103642
2011-11-25	45.78	46.66	45.78	45.92	1407420
2011-11-28	47.00	47.50	46.67	47.22	3298077
2011-11-29	47.02	47.31	46.77	46.96	2691333
2011-11-30	48.28	48.66	47.64	48.25	4368222
2011-12-01	47.19	48.73	47.17	48.40	3791106
2011-12-02	48.89	49.52	47.67	48.21	4634604
2011-12-05	48.80	49.42	48.21	48.49	2671056
2011-12-06	48.67	48.94	48.16	48.88	3797586
2011-12-07	48.39	49.06	48.05	48.88	2165310
2011-12-08	48.72	48.95	47.74	47.78	1749726
2011-12-09	48.15	49.01	47.99	48.93	2126844
2011-12-12	48.71	48.73	47.97	48.19	1840239
2011-12-13	48.59	49.33	47.95	48.27	2590299
2011-12-14	47.97	48.21	46.86	47.06	3436749
2011-12-15	47.38	47.73	46.76	47.59	3157443
2011-12-16	47.90	48.24	47.40	48.01	3005334
2011-12-19	48.33	48.55	47.90	48.02	1768572
2011-12-20	48.67	49.49	48.41	49.29	2914650
2011-12-21	49.47	49.47	48.75	48.97	2234034
2011-12-22	49.29	50.00	49.20	49.76	2342718
2011-12-23	50.00	50.97	49.89	50.85	2385045
2011-12-27	50.94	51.74	50.62	51.50	2355084
2011-12-28	51.67	51.67	50.73	50.86	1470573
2011-12-29	50.85	51.78	50.64	51.78	1898811
2011-12-30	51.81	52.14	51.45	51.45	1636290
2012-01-03	52.33	52.66	51.91	52.41	3100698
2012-01-04	52.45	52.72	51.78	51.88	2616039
2012-01-05	51.99	52.51	51.56	52.48	4708854
2012-01-06	52.33	52.55	50.99	51.16	4566996
2012-01-09	50.98	51.08	50.03	50.17	4195215
2012-01-10	50.40	50.72	49.62	50.02	3917700
2012-01-11	49.82	50.86	49.57	50.77	2871945
2012-01-12	50.83	51.21	50.56	50.90	1937286
2012-01-13	50.83	51.22	50.44	51.05	1834821
2012-01-17	51.59	51.89	51.35	51.71	2810817
2012-01-18	51.73	52.36	51.71	52.32	2656701
2012-01-19	52.64	52.94	51.94	52.74	5310549
2012-01-20	49.44	49.98	47.70	49.52	14522535
2012-01-23	49.71	50.87	49.00	49.38	6895539
2012-01-24	49.06	49.57	48.61	48.89	3802815
2012-01-25	48.52	50.63	48.52	50.63	4716963
2012-01-26	50.77	50.97	50.22	50.71	3801420
2012-01-27	50.51	51.29	50.34	51.00	1883502
2012-01-30	50.56	50.89	50.15	50.72	3072519
2012-01-31	51.06	51.17	50.43	51.10	2023920
2012-02-01	51.27	51.66	50.99	51.44	1842579
2012-02-02	51.56	54.32	51.50	53.67	9655551
2012-02-03	54.04	55.06	53.72	54.67	6081840
2012-02-06	54.41	54.92	53.68	54.60	3221046
2012-02-07	54.35	54.95	54.27	54.89	2045583
2012-02-08	54.73	54.81	53.89	54.66	2520810
2012-02-09	54.83	54.84	54.20	54.71	2194011
2012-02-10	54.33	54.83	54.04	54.54	2651679
2012-02-13	54.73	56.22	54.68	55.90	4290138
2012-02-14	55.86	57.17	55.62	56.71	4335084
2012-02-15	57.24	57.29	56.08	56.14	3671019
2012-02-16	56.16	57.03	55.94	56.39	3283866
2012-02-17	56.37	56.88	56.11	56.22	2275884
2012-02-21	56.28	56.55	55.56	56.10	1576278
2012-02-22	55.96	56.45	55.67	56.01	1646865
2012-02-23	56.14	56.63	55.89	56.26	1451259
2012-02-24	56.50	57.07	56.20	56.97	1861686
2012-02-27	56.68	57.61	56.39	57.14	2545938
2012-02-28	57.32	57.50	56.86	57.30	1846980
2012-02-29	57.16	57.35	56.78	56.85	1977984
2012-03-01	56.68	57.94	56.61	57.93	2791233
2012-03-02	57.98	58.12	57.26	57.43	2161890
2012-03-05	57.16	57.73	56.81	57.05	2170287
2012-03-06	56.74	56.83	55.92	56.29	2444220
2012-03-07	56.63	56.83	56.35	56.47	1369746
2012-03-08	56.79	57.74	56.69	57.43	1768356
2012-03-09	57.57	58.50	57.57	58.20	2906820
2012-03-12	58.29	58.86	58.05	58.50	2687796
2012-03-13	58.89	59.11	58.56	59.04	1941597
2012-03-14	58.98	59.22	58.43	58.69	2276667
2012-03-15	58.56	58.74	58.21	58.69	1938996
2012-03-16	58.44	59.01	58.44	58.86	3492999
2012-03-19	58.72	58.89	58.35	58.84	1784007
2012-03-20	58.47	59.10	58.33	59.07	1335807
2012-03-21	59.05	59.54	58.93	59.21	1231992
2012-03-22	58.97	59.78	58.78	59.42	1737774
2012-03-23	59.63	59.63	58.96	59.27	1200078
2012-03-26	59.71	60.26	59.32	60.22	1702323
2012-03-27	60.33	61.16	59.95	60.70	2823822
2012-03-28	60.95	61.07	59.85	60.51	1657008
2012-03-29	60.49	61.02	59.58	60.41	2341233
2012-03-30	60.62	60.82	59.79	60.19	3352725
2012-04-02	59.65	60.78	59.65	60.65	2294541
2012-04-03	60.49	61.01	60.39	60.93	1825398
2012-04-04	60.59	60.83	60.00	60.44	1450431
2012-04-05	60.22	60.63	60.11	60.58	1440153
2012-04-09	60.00	60.27	59.28	59.90	1751337
2012-04-10	59.69	59.89	58.70	59.47	3123603
2012-04-11	59.85	60.19	59.65	60.00	3068100
2012-04-12	60.42	61.57	60.25	61.29	3719277
2012-04-13	61.33	61.41	60.45	60.73	1855809
2012-04-16	61.28	61.33	59.37	60.12	2923173
2012-04-17	60.72	61.09	59.72	60.61	4400874
2012-04-18	63.79	66.10	63.29	64.95	12718899
2012-04-19	65.17	65.54	63.92	64.36	4301973
2012-04-20	64.17	64.68	63.25	64.06	5201640
2012-04-23	62.97	63.40	62.26	63.05	3074976
2012-04-24	63.00	63.40	61.75	62.23	2197971
2012-04-25	62.92	64.26	62.92	63.94	2486799
2012-04-26	63.51	64.31	63.08	64.07	1610343
2012-04-27	64.44	65.15	63.79	65.09	2271177
2012-04-30	65.11	65.55	64.18	64.24	1538163
2012-05-01	64.23	65.57	64.02	65.36	2307555
2012-05-02	64.84	65.74	64.73	65.13	1616220
2012-05-03	65.49	65.64	64.07	64.26	1681668
2012-05-04	63.89	64.20	62.24	62.80	2818386
2012-05-07	62.44	63.16	62.00	62.67	2372391
2012-05-08	62.22	62.22	60.97	61.89	3157119
2012-05-09	61.18	61.83	60.62	61.07	3946689
2012-05-10	61.46	61.99	61.17	61.86	2129157
2012-05-11	61.69	62.70	61.11	62.11	2117097
2012-05-14	61.52	61.97	60.88	61.17	1850859
2012-05-15	61.76	62.10	60.52	60.76	2568609
2012-05-16	60.65	60.94	59.34	59.69	3784320
2012-05-17	59.33	59.51	57.56	57.68	3416364
2012-05-18	57.69	57.89	56.56	56.80	3154770
2012-05-21	56.79	58.67	56.38	58.56	2996478
2012-05-22	58.59	59.62	58.02	58.34	2367504
2012-05-23	58.07	59.17	57.56	58.99	2144583
2012-05-24	59.17	59.41	58.11	59.06	1822833
2012-05-25	58.85	59.01	58.33	58.51	1720188
2012-05-29	58.77	59.26	58.19	58.66	1882647
2012-05-30	58.49	59.24	57.75	59.06	2195388
2012-05-31	58.91	59.19	58.00	58.12	2863332
2012-06-01	56.86	57.45	55.36	55.89	3412854
2012-06-04	55.89	57.42	55.33	57.36	2544156
2012-06-05	57.01	58.33	56.85	58.04	2450205
2012-06-06	58.51	59.67	58.11	59.27	3174309
2012-06-07	59.94	60.31	58.75	58.83	2504718
2012-06-08	58.39	59.81	58.35	59.63	1780389
2012-06-11	60.06	60.40	57.67	57.88	2791251
2012-06-12	58.50	59.16	57.69	58.99	2013777
2012-06-13	58.52	59.64	58.33	58.44	1294596
2012-06-14	58.39	59.63	58.39	58.66	1930689
2012-06-15	58.69	59.40	58.29	59.07	4266504
2012-06-18	58.99	60.82	58.66	60.58	2570805
2012-06-19	61.01	61.52	60.51	60.95	2026818
2012-06-20	61.14	61.34	60.34	60.91	1565046
2012-06-21	61.15	61.86	59.65	59.67	2425194
2012-06-22	59.95	61.21	59.95	61.12	6351633
2012-06-25	60.41	60.77	59.70	59.98	2292129
2012-06-26	60.18	60.58	59.56	60.48	1592109
2012-06-27	60.80	61.18	60.39	60.47	1127997
2012-06-28	60.08	60.17	59.01	59.59	2410992
2012-06-29	60.56	61.55	60.33	61.53	3000897
2012-07-02	61.83	63.02	61.74	62.89	2986911
2012-07-03	62.64	63.33	62.49	62.96	1120797
2012-07-05	62.80	63.00	62.25	62.60	1668249
2012-07-06	62.36	62.49	61.11	61.27	2601306
2012-07-09	61.37	61.67	60.85	61.27	1233063
2012-07-10	60.62	60.87	58.60	59.09	5792652
2012-07-11	59.18	59.83	58.86	59.45	2245275
2012-07-12	59.03	59.70	57.92	59.40	2317977
2012-07-13	59.44	60.27	59.25	60.00	2738700
2012-07-16	60.06	60.23	59.33	59.61	1472067
2012-07-17	60.27	60.77	59.45	60.46	2914632
2012-07-18	60.84	61.64	60.50	61.04	2302803
2012-07-19	61.44	61.51	60.00	60.47	4505202
2012-07-20	57.33	57.56	54.95	55.39	13791456
2012-07-23	53.67	53.96	51.92	53.05	8518950
2012-07-24	53.48	53.54	52.22	52.50	4331610
2012-07-25	53.18	53.99	52.78	53.73	4360851
2012-07-26	54.44	54.82	54.02	54.36	4174542
2012-07-27	54.89	55.74	54.47	55.44	2726964
2012-07-30	54.43	55.23	53.79	54.62	3237345
2012-07-31	54.15	54.64	53.39	53.50	3202992
2012-08-01	53.89	54.31	52.98	52.98	2569347
2012-08-02	52.55	53.18	52.34	53.09	3217590
2012-08-03	53.89	55.11	53.58	54.76	3024198
2012-08-06	54.83	55.13	54.42	54.53	1666593
2012-08-07	54.57	55.53	54.57	55.20	1551240
2012-08-08	54.90	55.80	54.89	55.69	1976337
2012-08-09	55.90	55.90	54.94	55.28	2059254
2012-08-10	55.16	55.44	54.67	55.40	2065959
2012-08-13	55.35	56.96	55.35	56.48	3166785
2012-08-14	56.94	56.94	56.03	56.65	1972845
2012-08-15	56.39	57.50	56.32	57.48	2329794
2012-08-16	57.54	57.60	56.89	57.22	1749591
2012-08-17	57.44	57.44	56.56	56.86	2149515
2012-08-20	56.69	57.08	56.38	56.70	1860039
2012-08-21	56.78	57.33	56.11	56.39	2629125
2012-08-22	56.27	56.60	55.89	56.42	1389069
2012-08-23	56.21	56.43	55.68	55.91	1387728
2012-08-24	55.98	56.44	55.56	56.17	1341963
2012-08-27	55.89	56.26	55.44	55.63	1716408
2012-08-28	55.50	55.62	55.14	55.33	2085984
2012-08-29	55.33	55.57	55.12	55.17	1483938
2012-08-30	54.81	55.11	54.07	54.63	1318491
2012-08-31	54.71	55.33	54.28	54.64	1836189
2012-09-04	54.47	55.13	54.25	54.57	2190960
2012-09-05	54.44	54.74	54.00	54.19	2016666
2012-09-06	54.45	55.17	54.35	55.10	2901168
2012-09-07	55.29	55.76	54.76	55.64	1986705
2012-09-10	55.26	55.77	54.92	55.02	2332188
2012-09-11	54.94	54.97	54.06	54.16	2734866
2012-09-12	54.41	54.78	53.89	54.01	1901808
2012-09-13	54.00	54.78	53.47	54.41	3095370
2012-09-14	54.51	55.82	54.14	55.74	3354606
2012-09-17	55.62	57.10	55.53	56.70	3144150
2012-09-18	57.02	57.54	56.62	56.93	2684493
2012-09-19	56.95	57.11	56.38	56.60	1653876
2012-09-20	56.50	56.50	55.70	56.26	2960010
2012-09-21	56.44	57.62	56.44	57.53	6272865
2012-09-24	57.22	57.72	56.73	57.50	2124657
2012-09-25	57.51	57.96	56.79	56.84	2302605
2012-09-26	56.77	56.97	54.92	55.07	3566331
2012-09-27	55.38	55.67	54.89	55.52	2778561
2012-09-28	55.36	55.39	54.61	55.07	2414340
2012-10-01	55.45	56.27	55.17	55.53	2141676
2012-10-02	55.44	55.79	54.93	55.64	3174696
2012-10-03	55.90	56.81	55.56	56.78	2959407
2012-10-04	56.97	57.78	56.52	57.39	3312162
2012-10-05	57.74	57.78	56.61	56.81	2787705
2012-10-08	56.51	56.75	56.34	56.59	2299365
2012-10-09	55.86	56.22	54.34	55.02	5622057
2012-10-10	55.17	55.39	54.40	54.96	3622158
2012-10-11	55.50	55.63	54.77	54.96	2388159
2012-10-12	54.96	55.63	54.80	54.95	3015396
2012-10-15	56.34	57.04	56.11	56.95	4256361
2012-10-16	57.25	59.42	57.22	59.24	12902202
2012-10-17	56.67	60.47	56.67	59.16	14894307
2012-10-18	59.07	59.60	58.49	59.54	4023549
2012-10-19	59.80	60.67	59.56	59.82	6074136
2012-10-22	60.00	61.33	60.00	61.24	5831280
2012-10-23	60.58	61.29	59.90	60.73	4342311
2012-10-24	61.03	61.09	60.17	60.33	2507265
2012-10-25	60.57	60.92	60.06	60.63	2252115
2012-10-26	59.86	60.53	59.44	59.54	3291651
2012-10-31	59.56	60.57	59.17	60.25	3084570
2012-11-01	60.56	61.05	59.31	60.11	4116249
2012-11-02	59.89	61.24	59.69	60.16	3010833
2012-11-05	60.06	60.36	59.71	60.09	2595888
2012-11-06	60.27	61.11	60.13	60.43	1743678
2012-11-07	59.67	60.11	59.00	59.74	3114153
2012-11-08	59.57	59.80	58.97	59.06	2371032
2012-11-09	58.76	59.54	58.55	58.84	3003093
2012-11-12	58.88	59.72	58.78	59.29	2345337
2012-11-13	59.18	59.97	58.89	59.57	2117682
2012-11-14	59.63	59.88	58.30	58.50	2483694
2012-11-15	58.50	58.78	57.81	58.25	2477232
2012-11-16	58.21	59.64	58.17	59.32	3369663
2012-11-19	60.00	61.11	59.80	60.28	2504961
2012-11-20	60.15	60.44	59.32	59.61	1926342
2012-11-21	59.52	59.92	59.13	59.38	1075059
2012-11-23	59.85	59.85	59.42	59.72	403686
2012-11-26	59.47	60.00	59.04	59.36	2007387
2012-11-27	59.13	59.40	58.27	58.33	2557656
2012-11-28	58.22	59.03	58.00	58.94	2993031
2012-11-29	59.16	59.90	59.03	59.44	1531197
2012-11-30	59.27	59.34	58.56	58.78	1961100
2012-12-03	58.75	59.21	58.23	58.38	1874520
2012-12-04	58.33	58.75	57.84	58.57	2105145
2012-12-05	58.64	58.64	57.29	57.42	2697165
2012-12-06	57.25	57.87	56.67	57.75	2219562
2012-12-07	57.84	57.93	57.03	57.59	1710783
2012-12-10	57.46	58.54	57.46	58.54	2249253
2012-12-11	58.55	60.09	58.51	59.59	3848301
2012-12-12	59.68	60.57	59.64	59.95	2203083
2012-12-13	59.53	60.00	59.22	59.77	1919412
2012-12-14	59.59	59.82	59.10	59.23	1931193
2012-12-17	59.49	61.44	59.45	61.22	6165981
2012-12-18	61.44	61.55	60.56	60.72	3857004
2012-12-19	60.81	60.83	56.45	57.27	21772314
2012-12-20	56.54	56.80	54.21	54.26	15333507
2012-12-21	53.54	56.11	52.92	55.20	12037365
2012-12-24	55.02	55.10	54.20	54.41	2163582
2012-12-26	54.64	54.79	53.29	53.35	3235176
2012-12-27	53.44	54.30	53.42	54.13	2907099
2012-12-28	53.86	54.03	53.28	53.28	1916343
2012-12-31	53.43	54.52	53.29	54.49	2635650
2013-01-02	56.28	56.43	54.45	55.28	3765897
2013-01-03	55.10	56.27	55.00	55.96	2869173
2013-01-04	56.19	56.19	55.42	55.59	2119302
2013-01-07	55.36	56.04	55.29	55.78	1760067
2013-01-08	55.61	56.34	55.61	56.05	2154249
2013-01-09	56.29	56.71	56.04	56.30	1346058
2013-01-10	56.76	56.76	56.11	56.54	1210221
2013-01-11	56.30	56.42	55.84	56.22	2657772
2013-01-14	56.93	57.00	56.14	56.97	2771388
2013-01-15	56.09	56.62	55.56	55.95	5779008
2013-01-16	55.78	56.01	55.26	55.39	3605931
2013-01-17	55.73	57.50	53.98	57.13	13840506
2013-01-18	56.89	57.31	56.34	56.48	5336883
2013-01-22	56.13	57.91	56.11	57.61	9077337
2013-01-23	62.85	64.14	62.33	63.01	15811929
2013-01-24	63.13	64.83	63.11	64.56	6742269
2013-01-25	64.06	64.53	63.59	64.20	4482702
2013-01-28	63.89	64.52	63.62	64.21	2994480
2013-01-29	64.21	64.21	63.42	63.83	1833471
2013-01-30	63.68	64.01	63.33	63.67	2101068
2013-01-31	63.61	63.97	63.48	63.82	2334816
2013-02-01	64.13	65.07	64.00	64.85	3664665
2013-02-04	64.26	64.54	63.57	63.73	2772630
2013-02-05	63.94	64.20	63.40	63.73	2137293
2013-02-06	63.58	64.16	63.14	63.54	1721817
2013-02-07	63.35	63.88	62.60	63.37	1633446
2013-02-08	63.56	64.41	63.39	64.31	1528812
2013-02-11	64.04	64.22	63.16	63.50	2312820
2013-02-12	63.71	63.75	63.17	63.49	1269468
2013-02-13	63.41	64.14	63.37	63.74	1012662
2013-02-14	63.25	63.73	63.01	63.47	1747368
2013-02-15	63.33	63.54	63.10	63.25	2203902
2013-02-19	63.02	64.78	62.95	64.70	2660292
2013-02-20	64.00	64.19	61.39	61.87	6600321
2013-02-21	61.26	62.63	60.75	62.36	4881771
2013-02-22	63.77	64.38	63.33	63.78	2645658
2013-02-25	64.05	64.33	62.93	62.93	1978956
2013-02-26	63.02	63.69	62.63	63.20	1818036
2013-02-27	63.09	64.31	63.09	63.72	1517526
2013-02-28	63.72	64.10	54.71	56.65	8278290
2013-03-01	61.44	62.00	60.73	61.49	10249308
2013-03-04	61.22	61.43	58.92	60.15	5671296
2013-03-05	59.25	59.50	57.11	58.41	9749394
2013-03-06	58.50	59.49	57.45	57.75	5191758
2013-03-07	57.76	58.11	56.18	57.02	6717222
2013-03-08	57.14	57.66	56.37	57.18	3304908
2013-03-11	56.86	58.19	56.86	57.42	2261700
2013-03-12	57.37	57.59	56.35	56.99	3217941
2013-03-13	56.92	57.16	56.33	56.59	2703177
2013-03-14	57.14	57.49	53.71	54.43	14121297
2013-03-15	54.00	54.31	50.58	51.05	22886091
2013-03-18	51.69	54.11	51.69	53.95	10621503
2013-03-19	53.89	54.01	52.36	53.63	6366879
2013-03-20	53.76	55.21	53.67	55.10	7045281
2013-03-21	56.67	56.89	54.04	54.09	6642153
2013-03-22	54.29	54.77	53.56	54.38	5058837
2013-03-25	54.45	54.85	53.79	54.27	3630231
2013-03-26	54.21	55.29	53.58	55.25	6396201
2013-03-27	55.03	55.51	54.35	54.50	3695382
2013-03-28	54.44	54.99	54.26	54.58	2666457
2013-04-01	54.76	54.89	53.71	53.84	2952612
2013-04-02	53.98	55.08	53.98	54.53	3260799
2013-04-03	54.89	55.96	54.55	55.39	4088862
2013-04-04	55.44	56.00	54.45	55.18	3930669
2013-04-05	54.42	54.78	54.00	54.44	2473803
2013-04-08	54.69	55.73	54.62	54.89	2991411
2013-04-09	55.17	55.48	54.53	55.17	2555163
2013-04-10	55.23	55.83	54.99	55.43	2751669
2013-04-11	55.56	57.10	55.56	56.95	3111507
2013-04-12	56.89	57.22	56.24	56.89	3357954
2013-04-15	56.79	57.30	56.44	56.67	3532725
2013-04-16	56.87	57.22	56.16	56.71	2920473
2013-04-17	56.18	56.96	55.73	56.40	3559032
2013-04-18	56.33	56.70	54.29	54.82	6452163
2013-04-19	52.11	53.91	51.75	53.86	13752666
2013-04-22	53.84	54.36	52.22	52.76	5902524
2013-04-23	52.78	53.55	51.97	52.34	4528206
2013-04-24	52.14	53.29	52.14	52.99	2424015
2013-04-25	53.18	54.25	52.91	53.76	2840769
2013-04-26	53.61	54.25	53.22	54.08	3124071
2013-04-29	54.24	54.58	53.38	54.35	2875347
2013-04-30	54.26	54.83	54.18	54.70	1897317
2013-05-01	54.62	55.21	54.34	54.46	1455687
2013-05-02	54.43	54.98	54.33	54.65	1602117
2013-05-03	55.27	56.06	55.04	55.98	2873682
2013-05-06	55.89	56.06	55.68	55.73	1760463
2013-05-07	55.73	55.87	54.38	54.45	2530980
2013-05-08	54.37	54.53	53.41	54.37	3376179
2013-05-09	54.47	56.87	54.44	56.20	3563649
2013-05-10	54.78	55.63	54.32	55.51	7643637
2013-05-13	55.25	55.64	53.89	53.97	3983274
2013-05-14	53.98	54.57	53.94	54.19	1984347
2013-05-15	54.34	54.37	53.73	53.82	1555830
2013-05-16	53.57	53.91	52.69	52.91	2601531
2013-05-17	53.29	53.87	53.22	53.78	3517227
2013-05-20	53.60	54.14	53.16	53.27	1809990
2013-05-21	53.19	54.36	53.19	53.99	1861299
2013-05-22	54.02	54.38	52.07	52.26	3848238
2013-05-23	51.81	53.55	51.68	53.16	4456332
2013-05-24	54.67	56.44	54.52	55.73	8234370
2013-05-28	56.14	56.44	55.45	55.74	2499363
2013-05-29	55.33	55.87	54.84	55.39	1544895
2013-05-30	55.45	56.38	55.11	56.08	2430063
2013-05-31	55.91	55.97	55.28	55.28	2434149
2013-06-03	55.48	55.62	55.00	55.58	2020311
2013-06-04	55.47	55.66	55.14	55.40	1817163
2013-06-05	55.39	56.15	55.32	55.62	2245779
2013-06-06	55.76	56.43	55.48	56.38	1853487
2013-06-07	56.49	57.05	56.38	57.05	2503449
2013-06-10	56.76	57.14	56.60	56.69	1207188
2013-06-11	56.28	56.38	55.46	55.51	1563039
2013-06-12	55.69	55.95	54.90	55.05	1335672
2013-06-13	54.74	56.15	54.65	56.06	1767420
2013-06-14	56.06	56.19	55.33	55.37	1897713
2013-06-17	55.91	56.10	55.34	55.48	2386017
2013-06-18	55.89	56.76	55.60	56.62	4875480
2013-06-19	56.72	57.34	56.50	56.67	2528784
2013-06-20	56.31	56.58	55.16	55.28	2784168
2013-06-21	55.58	56.12	55.33	55.88	2926530
2013-06-24	55.39	56.52	55.04	56.02	2403711
2013-06-25	56.31	56.49	55.41	55.74	1504071
2013-06-26	55.33	56.73	55.28	55.99	2171772
2013-06-27	56.27	56.40	55.67	55.80	1410246
2013-06-28	55.56	56.55	55.41	56.24	2599200
2013-07-01	56.58	56.58	55.63	55.73	2478474
2013-07-02	55.53	56.36	55.45	55.69	2493459
2013-07-03	55.59	55.98	55.48	55.52	1052019
2013-07-05	56.05	56.29	55.66	56.00	1421532
2013-07-08	55.99	56.18	55.38	55.56	3645819
2013-07-09	47.56	47.76	45.19	46.59	50189643
2013-07-10	46.39	47.60	46.33	46.96	10651491
2013-07-11	47.14	47.83	46.90	47.78	5407002
2013-07-12	47.74	48.06	47.02	47.67	5943951
2013-07-15	47.51	47.60	46.42	47.42	8098596
2013-07-16	47.39	47.53	46.48	46.90	3861954
2013-07-17	47.00	47.22	45.90	46.17	6927633
2013-07-18	46.18	47.27	46.11	46.83	6931737
2013-07-19	40.67	43.69	39.67	43.63	42069600
2013-07-22	43.70	44.43	43.58	43.99	7476426
2013-07-23	44.02	44.33	43.49	43.85	6032826
2013-07-24	43.73	43.97	42.46	42.66	6335433
2013-07-25	42.31	42.66	41.18	41.70	8461539
2013-07-26	41.56	42.65	41.03	42.48	4455090
2013-07-29	44.14	44.56	42.91	43.44	12686571
2013-07-30	43.50	43.75	42.67	42.87	8322561
2013-07-31	42.98	43.60	42.68	43.11	7801524
2013-08-01	43.23	43.98	43.17	43.61	5780709
2013-08-02	43.38	43.80	43.22	43.74	4415643
2013-08-05	43.53	43.78	43.24	43.74	2267802
2013-08-06	43.72	43.86	43.59	43.66	3004056
2013-08-07	43.71	43.75	42.91	43.33	3317643
2013-08-08	43.42	43.88	43.28	43.85	2242242
2013-08-09	43.86	43.97	43.11	43.54	2369439
2013-08-12	43.52	43.77	43.09	43.18	2165445
2013-08-13	43.28	43.39	42.07	42.84	3953358
2013-08-14	42.93	43.10	42.60	42.88	1859229
2013-08-15	42.62	42.78	42.33	42.64	2279421
2013-08-16	42.56	42.71	41.92	42.04	3807873
2013-08-19	42.15	43.00	41.73	42.77	5863662
2013-08-20	42.87	43.53	42.72	42.83	2939688
2013-08-21	42.79	43.19	42.61	42.99	1778724
2013-08-22	42.94	43.42	42.67	43.35	1137609
2013-08-23	43.55	43.55	43.12	43.34	1846449
2013-08-26	43.45	43.78	43.25	43.52	2031750
2013-08-27	43.34	43.34	42.75	42.91	2802348
2013-08-28	43.02	43.41	42.82	43.05	4155363
2013-08-29	42.85	43.30	42.59	42.73	2219418
2013-08-30	42.67	43.35	42.44	42.95	2565369
2013-09-03	43.13	43.39	42.73	42.80	2708784
2013-09-04	42.59	43.16	42.59	43.04	4843611
2013-09-05	43.13	43.20	42.64	42.72	2507562
2013-09-06	42.77	42.96	42.33	42.74	2864484
2013-09-09	42.70	43.07	42.65	42.77	3558330
2013-09-10	42.78	43.02	41.88	41.89	6458166
2013-09-11	41.97	42.05	41.59	41.83	5057829
2013-09-12	41.72	42.07	41.15	41.41	9183483
2013-09-13	41.50	41.86	41.19	41.67	6438348
2013-09-16	41.89	42.19	41.64	41.67	2287071
2013-09-17	41.56	41.64	41.45	41.55	7554357
2013-09-18	41.65	41.67	41.15	41.39	3743154
2013-09-19	41.40	41.72	41.01	41.11	4248819
2013-09-20	41.27	41.75	40.94	41.63	9625050
2013-09-23	41.48	41.71	41.11	41.20	2520531
2013-09-24	41.18	41.20	40.38	40.43	4306455
2013-09-25	42.02	42.22	40.62	40.81	6022224
2013-09-26	40.85	41.26	40.56	40.93	3677949
2013-09-27	40.70	41.27	40.66	40.83	3653748
2013-09-30	40.71	42.00	40.48	41.81	5284854
2013-10-01	41.72	41.89	41.17	41.38	3829698
2013-10-02	41.29	41.72	40.96	41.07	2732472
2013-10-03	41.15	41.16	39.78	40.10	7461621
2013-10-04	40.10	40.65	40.03	40.48	3314052
2013-10-07	40.31	42.48	40.25	42.33	6926670
2013-10-08	42.37	44.59	42.33	42.36	11559618
2013-10-09	42.61	43.51	42.54	43.24	6760431
2013-10-10	43.60	43.60	42.71	43.02	3590901
2013-10-11	42.80	43.58	42.64	43.35	1733031
2013-10-14	43.13	45.05	42.80	44.63	4367214
2013-10-15	44.57	44.86	43.30	43.36	3768075
2013-10-16	43.67	44.83	43.65	44.59	3788073
2013-10-17	44.56	45.43	43.92	44.35	9371961
2013-10-18	41.14	42.83	41.11	41.84	19112058
2013-10-21	41.84	41.84	40.67	41.34	7896618
2013-10-22	41.27	41.54	40.83	40.92	5046372
2013-10-23	40.75	41.88	40.62	41.66	4462839
2013-10-24	41.92	42.09	40.67	41.14	2923308
2013-10-25	41.10	41.25	40.56	41.01	3502809
2013-10-28	41.11	41.96	40.86	41.73	4825728
2013-10-29	41.65	42.36	41.40	41.96	5983434
2013-10-30	42.11	42.11	41.51	41.63	3156381
2013-10-31	41.67	42.04	41.14	41.28	4457565
2013-11-01	41.54	41.57	40.97	41.34	3888486
2013-11-04	41.43	42.74	41.36	42.47	4918887
2013-11-05	42.27	42.43	41.64	41.65	3671919
2013-11-06	41.78	42.03	41.57	41.91	1748880
2013-11-07	42.21	42.24	41.76	42.18	2790207
2013-11-08	42.07	43.41	41.90	43.31	3585213
2013-11-11	43.43	44.22	43.07	43.93	4911822
2013-11-12	43.56	44.28	43.50	44.00	4099914
2013-11-13	44.00	44.19	43.52	44.03	2224035
2013-11-14	44.11	44.22	43.90	44.14	1278981
2013-11-15	43.72	44.09	43.07	43.83	3163401
2013-11-18	43.83	44.31	43.32	43.66	2664072
2013-11-19	43.71	44.26	43.47	43.84	1286154
2013-11-20	43.96	44.22	43.67	43.83	1253997
2013-11-21	43.81	43.90	43.14	43.39	1925712
2013-11-22	43.23	43.54	43.00	43.30	1276569
2013-11-25	43.21	43.37	42.57	42.72	1773576
2013-11-26	42.39	42.64	41.48	41.61	4269753
2013-11-27	41.83	42.07	41.57	42.00	1956951
2013-11-29	42.05	42.11	41.59	41.88	1246959
2013-12-02	42.02	42.06	41.60	41.72	1758078
2013-12-03	41.55	41.72	41.35	41.42	2459475
2013-12-04	40.83	41.39	40.25	41.19	6984819
2013-12-05	41.21	41.33	40.59	40.87	2428092
2013-12-06	42.30	42.40	41.52	41.93	4601061
2013-12-09	41.82	41.95	41.39	41.84	3242970
2013-12-10	41.84	42.39	41.68	42.17	2875257
2013-12-11	42.07	42.07	40.52	40.74	5125671
2013-12-12	40.60	41.21	40.56	40.92	4348638
2013-12-13	40.75	41.23	40.28	40.33	3812292
2013-12-16	40.44	41.07	40.22	40.25	4601601
2013-12-17	40.99	40.44	39.02	39.55	6759927
2013-12-18	39.61	40.31	39.39	40.14	4973454
2013-12-19	39.93	40.17	39.47	39.90	3689217
2013-12-20	39.88	40.55	39.67	40.48	9492399
2013-12-23	40.56	41.45	40.40	41.25	4303332
2013-12-24	41.25	41.61	41.02	41.22	1670670
2013-12-26	41.37	41.75	41.11	41.64	3574917
2013-12-27	41.58	42.62	41.50	42.22	3785166
2013-12-30	42.22	42.62	41.99	42.56	2938563
2013-12-31	42.47	42.71	42.01	42.68	3181986
2014-01-02	42.63	42.63	42.03	42.22	4148487
2014-01-03	42.26	42.52	41.42	41.50	3104649
2014-01-06	41.44	41.92	41.11	41.22	3551040
2014-01-07	41.27	41.88	41.19	41.53	3493332
2014-01-08	43.18	42.29	41.56	42.27	4485843
2014-01-09	42.32	43.32	42.19	42.98	5029029
2014-01-10	42.94	47.18	42.81	46.68	13468221
2014-01-13	45.79	46.08	43.56	43.67	9816948
2014-01-14	48.95	49.33	46.22	46.65	17812413
2014-01-15	46.73	46.79	44.69	45.87	8755533
2014-01-16	46.05	46.48	45.39	46.04	2556648
2014-01-17	46.20	47.92	46.00	47.79	8434638
2014-01-21	49.43	49.72	48.11	48.82	7050483
2014-01-22	48.68	48.83	48.11	48.79	3544317
2014-01-23	48.78	49.27	48.28	48.78	7631550
2014-01-24	45.82	47.39	45.14	45.64	13474755
2014-01-27	45.69	46.27	45.36	45.40	4879881
2014-01-28	45.21	46.10	45.16	45.50	3642912
2014-01-29	45.00	46.62	45.00	46.13	5510124
2014-01-30	46.22	46.89	46.15	46.26	3803643
2014-01-31	45.55	45.94	45.12	45.29	4938201
2014-02-03	45.04	45.44	44.07	44.57	5994666
2014-02-04	44.81	46.00	44.72	45.46	4331187
2014-02-05	45.41	46.40	45.19	46.12	3594123
2014-02-06	45.95	46.67	45.95	46.09	4167027
2014-02-07	45.01	46.44	45.44	46.41	3636738
2014-02-10	46.23	48.09	46.12	47.74	3988683
2014-02-11	47.86	47.94	46.80	47.38	3464154
2014-02-12	47.64	48.74	47.47	48.71	3544344
2014-02-13	48.65	49.21	48.17	49.17	4005477
2014-02-14	48.01	49.11	47.92	48.76	5173029
2014-02-18	48.92	49.44	48.25	49.34	2853603
2014-02-19	48.91	49.75	48.76	48.88	2219427
2014-02-20	49.00	49.11	48.15	48.67	2275488
2014-02-21	48.79	49.06	48.31	48.35	2474055
2014-02-24	48.35	49.08	48.24	48.73	3274074
2014-02-25	48.57	48.78	48.11	48.32	2633085
2014-02-26	48.71	49.14	48.31	48.71	2473884
2014-02-27	48.69	49.52	48.44	49.35	3099591
2014-02-28	49.36	50.55	48.87	49.43	5542830
2014-03-03	49.14	51.39	48.89	50.43	6187329
2014-03-04	50.66	50.66	49.28	49.95	6685470
2014-03-05	50.32	50.22	49.28	49.66	2341305
2014-03-06	49.67	49.97	49.12	49.37	2331810
2014-03-07	49.62	50.05	49.09	49.33	2044845
2014-03-10	49.23	49.39	48.45	48.73	3296691
2014-03-11	48.85	49.12	48.21	48.35	2509290
2014-03-12	48.09	49.10	47.67	48.13	3222540
2014-03-13	48.22	48.78	47.62	47.74	2391165
2014-03-14	47.42	47.97	46.91	47.01	2746674
2014-03-17	47.11	47.81	47.01	47.40	2252376
2014-03-18	47.31	47.75	47.24	47.67	1539495
2014-03-19	47.61	48.34	47.61	48.28	2827602
2014-03-20	47.92	48.60	47.24	48.56	2294856
2014-03-21	49.28	49.28	47.60	47.65	5783247
2014-03-24	47.91	48.35	46.58	46.90	3103875
2014-03-25	46.98	47.50	46.66	46.99	1548045
2014-03-26	47.30	47.78	47.04	47.19	2064654
2014-03-27	46.94	47.95	46.48	47.62	6556167
2014-03-28	47.73	48.77	47.63	48.33	5494680
2014-03-31	48.33	49.11	48.11	48.67	4672179
2014-04-01	54.01	55.92	52.25	54.84	25792263
2014-04-02	56.04	58.06	55.40	57.61	12058308
2014-04-03	57.72	60.14	57.72	60.07	11126583
2014-04-04	59.36	59.63	56.13	56.17	12687372
2014-04-07	56.11	57.09	55.15	55.23	6172722
2014-04-08	55.56	55.59	53.82	54.43	7003287
2014-04-09	49.10	51.32	48.78	50.74	23555781
2014-04-10	51.09	51.67	50.28	50.40	6353397
2014-04-11	50.06	50.18	48.19	48.85	7300269
2014-04-14	49.13	49.19	46.93	47.22	6326334
2014-04-15	47.24	47.47	45.62	46.34	6910569
2014-04-16	47.32	47.35	45.92	46.13	6516747
2014-04-17	46.11	46.39	45.56	45.78	4859469
2014-04-21	45.67	46.30	45.38	45.68	3508236
2014-04-22	47.78	47.96	46.18	46.93	9119358
2014-04-23	43.02	44.16	41.37	41.55	19832688
2014-04-24	41.82	41.84	40.89	41.26	4604364
2014-04-25	41.00	41.11	40.27	40.71	5156658
2014-04-28	40.99	41.32	40.49	40.87	4711779
2014-04-29	41.38	41.89	39.26	40.18	5476059
2014-04-30	39.91	40.41	39.78	40.19	3769137
2014-05-01	40.58	41.22	39.82	39.90	4157577
2014-05-02	41.18	41.18	40.35	40.40	7247988
2014-05-05	40.15	40.64	39.92	40.44	4207527
2014-05-06	40.27	40.70	40.00	40.03	6403914
2014-05-07	40.03	40.25	39.17	39.22	6581016
2014-05-08	39.10	39.98	39.03	39.15	9195219
2014-05-09	39.06	39.26	38.50	39.23	8262027
2014-05-12	39.41	40.79	38.90	40.63	4823361
2014-05-13	40.57	40.93	40.22	40.61	3947148
2014-05-14	40.43	41.73	40.22	41.30	7235586
2014-05-15	41.44	41.44	40.06	40.49	5780880
2014-05-16	40.57	41.63	40.27	41.57	5679945
2014-05-19	41.34	41.91	41.12	41.21	3863709
2014-05-20	41.07	41.22	40.35	40.40	2356893
2014-05-21	40.61	40.94	40.35	40.70	1590651
2014-05-22	40.59	41.21	40.36	40.52	2572281
2014-05-23	40.52	40.67	40.29	40.43	2555676
2014-05-27	40.51	41.42	40.28	41.26	4444956
2014-05-28	41.25	41.32	40.52	40.52	3357396
2014-05-29	40.73	41.80	40.53	41.65	3726270
2014-05-30	41.67	41.67	40.81	41.08	2744154
2014-06-02	40.97	41.36	40.69	41.21	3545694
2014-06-03	41.00	41.55	41.00	41.22	2184480
2014-06-04	41.03	41.38	40.97	41.13	2690181
2014-06-05	41.24	41.62	40.94	40.98	3270636
2014-06-06	41.13	41.29	40.89	41.25	2653524
2014-06-09	41.21	41.76	41.10	41.65	2879541
2014-06-10	41.48	42.18	41.43	41.96	2963241
2014-06-11	41.91	42.74	41.87	42.49	3878550
2014-06-12	42.41	43.66	42.33	43.60	5492961
2014-06-13	43.54	44.32	43.40	44.09	5027769
2014-06-16	44.17	45.66	44.10	45.54	6610563
2014-06-17	45.64	45.77	44.79	44.80	4461471
2014-06-18	44.71	44.95	44.42	44.91	2665404
2014-06-19	45.12	45.12	44.23	44.69	3295098
2014-06-20	44.91	45.00	44.32	44.91	5436234
2014-06-23	45.10	45.48	44.53	44.77	3363876
2014-06-24	44.82	45.24	44.64	44.69	3831480
2014-06-25	44.92	45.11	44.41	45.01	2414529
2014-06-26	44.91	45.70	44.68	45.64	5598000
2014-06-27	45.75	47.38	45.51	47.04	10622061
2014-06-30	46.86	46.91	45.56	45.76	4435668
2014-07-01	45.76	46.04	45.08	45.17	3513195
2014-07-02	45.34	45.47	44.67	44.82	3094119
2014-07-03	44.81	44.99	44.54	44.89	2042055
2014-07-07	44.84	44.89	43.47	43.81	4623129
2014-07-08	43.93	43.93	42.46	42.88	4651605
2014-07-09	42.92	43.19	42.42	42.92	3549276
2014-07-10	42.42	43.02	42.22	42.55	3844224
2014-07-11	42.70	43.39	42.67	43.25	4339431
2014-07-14	43.36	43.58	42.57	42.73	4460508
2014-07-15	42.66	43.15	42.49	42.62	5137344
2014-07-16	42.61	43.02	42.22	42.25	4080312
2014-07-17	41.93	42.82	41.78	42.47	4842594
2014-07-18	42.41	43.21	42.22	43.00	5980347
2014-07-21	42.43	43.20	42.23	43.19	4084686
2014-07-22	43.66	44.17	43.33	43.57	8898228
2014-07-23	48.90	51.49	48.73	51.29	25621146
2014-07-24	50.78	53.67	50.56	52.59	11043693
2014-07-25	52.14	52.42	51.17	52.19	9027162
2014-07-28	52.76	52.76	51.29	51.70	4687632
2014-07-29	51.82	52.11	51.20	51.69	3319668
2014-07-30	51.97	52.22	51.66	51.89	2438046
2014-07-31	51.66	51.78	50.77	50.84	4283064
2014-08-01	51.00	51.11	50.11	50.35	6594336
2014-08-04	50.26	50.73	50.04	50.56	2754396
2014-08-05	50.56	50.56	49.56	49.82	2244474
2014-08-06	49.60	50.06	49.30	49.83	2069307
2014-08-07	49.87	49.95	48.96	49.09	2307294
2014-08-08	49.31	49.55	48.99	49.34	2717046
2014-08-11	49.21	50.11	48.72	49.29	3303711
2014-08-12	49.50	50.21	49.47	50.17	2679840
2014-08-13	50.07	50.61	49.87	50.59	2190177
2014-08-14	50.52	51.19	50.27	51.15	1913130
2014-08-15	51.64	51.90	50.84	51.02	2506230
2014-08-18	51.18	52.03	51.10	51.59	2793897
2014-08-19	51.75	52.71	51.61	52.57	2675925
2014-08-20	52.36	52.65	51.69	51.94	2081718
2014-08-21	52.10	52.49	51.78	52.43	2003535
2014-08-22	52.49	52.50	51.99	52.42	1512000
2014-08-25	52.60	52.83	52.03	52.28	2159109
2014-08-26	52.11	53.38	51.98	53.19	2955051
2014-08-27	53.09	53.11	52.23	52.35	1544805
2014-08-28	52.04	52.39	51.53	51.73	1749564
2014-08-29	52.25	52.40	51.58	52.22	2207205
2014-09-02	52.51	52.77	52.09	52.67	1946133
2014-09-03	52.73	52.85	52.40	52.63	1528155
2014-09-04	52.68	52.82	51.51	51.63	2984805
2014-09-05	51.81	51.81	50.67	51.71	2923956
2014-09-08	51.90	51.94	51.13	51.86	2420316
2014-09-09	52.75	52.96	51.78	51.87	2325267
2014-09-10	51.65	52.80	51.35	52.62	2627451
2014-09-11	52.09	52.58	52.03	52.22	1781802
2014-09-12	52.14	53.51	52.14	53.41	3845385
2014-09-15	53.13	53.17	51.67	52.09	3552876
2014-09-16	52.03	53.00	51.45	52.74	2122776
2014-09-17	52.79	53.15	52.33	52.61	2028339
2014-09-18	52.82	53.00	52.41	52.84	1887678
2014-09-19	53.21	53.22	52.13	52.17	4569192
2014-09-22	51.78	51.87	50.17	50.79	3806946
2014-09-23	50.39	50.87	50.28	50.68	1970784
2014-09-24	50.91	51.92	50.74	51.75	2373660
2014-09-25	51.64	51.90	50.62	50.84	2879451
2014-09-26	50.77	51.53	50.54	51.14	1733058
2014-09-29	50.95	51.93	50.61	51.64	2119941
2014-09-30	51.64	52.11	50.89	51.31	2967696
2014-10-01	51.48	51.61	50.63	51.42	2513286
2014-10-02	51.51	52.39	50.71	52.18	2260062
2014-10-03	52.34	53.44	52.34	52.80	3158055
2014-10-06	54.37	56.19	53.91	54.06	5847012
2014-10-07	53.74	54.32	53.21	53.58	3730230
2014-10-08	53.75	54.62	53.32	54.43	3084516
2014-10-09	54.24	54.24	52.33	52.93	4271355
2014-10-10	52.96	53.57	52.15	52.23	2538342
2014-10-13	52.09	52.90	51.62	51.67	2273391
2014-10-14	52.47	52.74	50.83	51.26	3542283
2014-10-15	50.69	51.51	49.93	51.13	3579642
2014-10-16	50.35	51.94	50.21	50.72	3011724
2014-10-17	51.68	52.60	51.63	52.25	2980179
2014-10-20	53.32	54.08	52.40	53.92	4144131
2014-10-21	53.79	55.41	52.78	55.09	7016202
2014-10-22	55.74	55.74	53.00	53.53	8099793
2014-10-23	53.80	54.95	53.62	53.95	4036266
2014-10-24	53.92	54.20	53.03	53.11	4078305
2014-10-27	52.83	53.33	52.19	53.08	3490668
2014-10-28	53.31	54.68	53.17	54.63	2915703
2014-10-29	53.59	54.44	53.43	54.16	2837925
2014-10-30	53.95	54.90	53.58	54.44	2357379
2014-10-31	55.09	55.61	54.72	55.09	3381588
2014-11-03	54.12	55.65	54.03	55.09	2496141
2014-11-04	55.09	55.42	54.51	55.11	2090385
2014-11-05	55.32	56.25	54.89	56.15	3981888
2014-11-06	56.00	56.91	55.45	56.52	2427552
2014-11-07	56.71	56.82	55.22	55.56	2271186
2014-11-10	55.46	56.61	55.46	56.55	2409516
2014-11-11	56.65	57.21	55.89	57.15	2327544
2014-11-12	57.15	57.42	56.61	57.03	1432611
2014-11-13	57.15	58.05	57.13	58.11	977409
2014-11-14	57.49	57.54	56.75	56.91	1765044
2014-11-17	56.70	57.59	56.66	56.82	1561644
2014-11-18	56.71	57.54	56.67	57.35	2001024
2014-11-19	57.17	57.30	56.83	57.00	1898334
2014-11-20	56.87	57.26	56.82	57.06	1025829
2014-11-21	57.78	57.78	56.57	57.27	2376621
2014-11-24	57.22	58.03	57.09	57.93	2373363
2014-11-25	57.78	58.18	57.24	57.39	3109284
2014-11-26	56.03	57.35	56.03	57.22	1321560
2014-11-28	57.22	57.74	57.15	57.53	847611
2014-12-01	57.32	57.70	56.85	57.08	1182906
2014-12-02	57.33	57.34	56.62	56.93	1616031
2014-12-03	56.86	57.76	56.77	57.62	1428894
2014-12-04	56.94	57.77	56.56	56.74	1626876
2014-12-05	57.44	57.19	56.45	56.54	1075788
2014-12-08	55.71	57.31	55.71	57.24	2233737
2014-12-09	56.56	57.27	56.18	57.21	1554291
2014-12-10	56.99	56.99	55.45	55.64	2338443
2014-12-11	56.07	56.80	56.00	56.24	1505160
2014-12-12	55.67	56.83	55.67	55.86	1644201
2014-12-15	56.01	56.59	55.27	55.45	1632888
2014-12-16	55.51	56.31	55.18	55.24	1253160
2014-12-17	55.45	56.95	55.28	56.69	2372733
2014-12-18	57.20	58.17	56.78	58.17	2425302
2014-12-19	57.87	59.40	57.80	59.11	4362183
2014-12-22	59.18	59.87	58.39	59.32	1359837
2014-12-23	59.67	59.77	58.28	58.46	1366353
2014-12-24	58.73	59.36	58.20	58.99	668394
2014-12-26	58.88	59.41	58.62	59.03	730692
2014-12-29	59.12	59.26	58.60	58.86	996111
2014-12-30	58.37	59.19	58.36	58.43	971406
2014-12-31	58.69	59.56	58.38	58.77	1343079
2015-01-02	58.99	59.53	57.92	58.40	1608444
2015-01-05	58.09	58.17	57.09	57.15	3874518
2015-01-06	58.16	58.27	57.15	57.75	2543337
2015-01-07	58.20	59.21	57.91	58.07	3394935
2015-01-08	58.73	59.63	58.20	59.22	3674403
2015-01-09	59.00	59.58	57.83	57.87	2944917
2015-01-12	58.09	58.48	57.21	58.39	2884761
2015-01-13	59.11	59.33	57.42	57.96	4303683
2015-01-14	57.92	59.65	57.66	59.48	2898729
2015-01-15	59.46	59.79	58.05	58.26	2226672
2015-01-16	58.11	59.09	57.71	58.96	2389671
2015-01-20	59.35	59.44	57.62	57.99	2445696
2015-01-21	57.55	58.57