LYG Historical Prices

Summary

Key Stock Metrics

2.00

(February 13, 2024)

52-Week Low

3.24

(October 24, 2024)

52-Week High

48.85

(May 6, 2002)

All-Time High

3.08

(January 23, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2001-11-28	41.60	41.85	41.60	41.75	52299
2001-11-29	42.00	42.00	41.85	42.00	130699
2001-11-30	41.95	42.00	41.80	41.95	125399
2001-12-03	41.59	41.59	41.18	41.55	227699
2001-12-04	40.75	41.35	40.75	41.35	204199
2001-12-05	41.00	41.40	41.00	41.30	47599
2001-12-06	42.10	42.65	42.10	42.55	228799
2001-12-07	42.20	42.50	42.00	42.50	279899
2001-12-10	41.00	42.10	41.00	42.10	325099
2001-12-11	41.85	42.10	41.71	41.80	63899
2001-12-12	41.80	42.15	41.50	42.11	250199
2001-12-13	41.10	41.49	41.00	41.38	105899
2001-12-14	41.85	41.91	41.70	41.90	85799
2001-12-17	43.00	43.05	42.65	42.98	45199
2001-12-18	43.10	43.23	42.60	42.93	43899
2001-12-19	42.10	42.75	42.10	42.70	13199
2001-12-20	42.20	42.75	42.20	42.75	32899
2001-12-21	42.60	43.10	42.60	42.98	16199
2001-12-24	43.40	43.60	43.35	43.55	17199
2001-12-26	43.60	43.95	43.60	43.75	31199
2001-12-27	43.75	44.50	43.75	44.40	10799
2001-12-28	44.15	44.55	43.85	44.40	55199
2001-12-31	44.50	45.00	44.50	44.99	19299
2002-01-02	43.25	43.75	43.25	43.70	24399
2002-01-03	43.50	44.10	43.50	44.05	28099
2002-01-04	44.00	44.00	43.61	43.95	95999
2002-01-07	44.00	44.08	43.75	43.76	206699
2002-01-08	43.25	43.61	43.15	43.60	60199
2002-01-09	43.20	43.20	42.65	42.85	162399
2002-01-10	43.10	43.33	42.90	43.33	106699
2002-01-11	42.80	42.95	42.60	42.95	79699
2002-01-14	42.30	42.80	41.90	42.72	87099
2002-01-15	41.87	42.15	41.80	42.10	382299
2002-01-16	41.50	41.75	41.50	41.70	162899
2002-01-17	42.16	42.35	42.16	42.35	45299
2002-01-18	41.75	42.00	41.70	42.00	64799
2002-01-22	42.85	42.86	42.35	42.35	46099
2002-01-23	43.10	43.35	42.85	43.33	38499
2002-01-24	43.80	43.87	43.65	43.70	29299
2002-01-25	43.30	43.78	43.30	43.55	33399
2002-01-28	43.70	43.90	43.65	43.85	30999
2002-01-29	44.00	44.05	43.65	43.65	113399
2002-01-30	43.10	43.74	43.00	43.74	69299
2002-01-31	43.90	43.90	43.25	43.45	39999
2002-02-01	42.75	43.50	42.65	43.46	76899
2002-02-04	42.50	42.65	42.35	42.35	86599
2002-02-05	42.25	42.50	42.25	42.50	11499
2002-02-06	42.05	42.24	41.65	42.00	136499
2002-02-07	42.05	43.06	42.05	42.91	54599
2002-02-08	43.00	43.90	43.00	43.65	261599
2002-02-11	43.65	43.90	43.60	43.75	90499
2002-02-12	43.30	43.85	43.20	43.68	60999
2002-02-13	44.00	44.45	43.88	44.40	17899
2002-02-14	45.00	45.35	45.00	45.30	15899
2002-02-15	42.85	42.90	42.40	42.85	49200
2002-02-19	42.75	43.20	42.70	42.90	34999
2002-02-20	42.68	42.80	41.90	42.40	26599
2002-02-21	42.60	43.23	42.60	43.15	17999
2002-02-22	42.72	43.63	42.70	43.63	21299
2002-02-25	42.90	43.70	42.90	43.65	66599
2002-02-26	43.75	43.90	43.55	43.70	28999
2002-02-27	40.80	41.85	40.75	41.58	96599
2002-02-28	39.90	39.90	39.10	39.16	42199
2002-03-01	40.90	42.20	40.79	42.20	99499
2002-03-04	41.10	41.75	41.10	41.75	24799
2002-03-05	41.55	41.55	41.05	41.25	44699
2002-03-06	40.60	41.55	40.50	41.55	39599
2002-03-07	41.85	41.86	41.25	41.86	28399
2002-03-08	42.00	42.00	41.60	41.65	12599
2002-03-11	41.70	42.50	41.50	41.50	26899
2002-03-12	41.10	41.89	41.01	41.70	66999
2002-03-13	41.90	42.35	41.81	41.90	51599
2002-03-14	42.00	42.30	42.00	42.20	30299
2002-03-15	42.90	43.10	42.80	43.10	18199
2002-03-18	42.95	43.05	42.85	43.00	23699
2002-03-19	43.00	43.00	42.78	43.00	9399
2002-03-20	42.50	42.60	42.20	42.50	25599
2002-03-21	41.90	42.20	41.60	42.20	13699
2002-03-22	41.60	42.15	41.50	42.10	12999
2002-03-25	41.50	41.55	41.00	41.30	33899
2002-03-26	40.70	40.80	40.50	40.60	20199
2002-03-27	41.10	41.93	41.10	41.93	28700
2002-03-28	41.93	41.93	41.35	41.50	31799
2002-04-01	41.65	42.25	41.60	41.90	23599
2002-04-02	41.50	41.75	41.35	41.70	12300
2002-04-03	42.00	42.00	41.53	41.60	20099
2002-04-04	41.65	41.70	40.85	41.18	111199
2002-04-05	42.10	42.15	41.57	41.88	23299
2002-04-08	41.25	41.34	41.00	41.34	44299
2002-04-09	41.70	41.85	41.65	41.80	16799
2002-04-10	42.20	42.65	42.20	42.56	36099
2002-04-11	42.62	42.70	42.10	42.31	25399
2002-04-12	43.10	43.19	42.70	42.70	35999
2002-04-15	43.25	43.25	43.10	43.20	21199
2002-04-16	43.50	43.65	43.45	43.65	10099
2002-04-17	43.90	44.05	43.87	44.05	35799
2002-04-18	44.50	44.55	44.45	44.55	2699
2002-04-19	44.60	44.70	44.40	44.50	26699
2002-04-22	44.40	44.45	44.30	44.45	6599
2002-04-23	44.30	44.45	44.30	44.40	6099
2002-04-24	45.10	46.20	45.08	46.00	38799
2002-04-25	46.05	46.27	46.05	46.20	8099
2002-04-26	46.20	46.50	46.20	46.40	20500
2002-04-29	46.25	46.51	46.05	46.05	11299
2002-04-30	46.00	46.36	46.00	46.36	13699
2002-05-01	46.15	46.15	45.90	45.95	10599
2002-05-02	46.70	47.38	46.70	47.28	13899
2002-05-03	47.26	48.33	47.26	48.05	41199
2002-05-06	48.35	48.85	48.35	48.55	8999
2002-05-07	47.35	47.45	46.75	47.02	20599
2002-05-08	46.60	46.70	46.20	46.70	77299
2002-05-09	45.50	45.55	45.30	45.55	6799
2002-05-10	46.00	46.18	45.92	46.00	6399
2002-05-13	46.15	46.60	46.15	46.60	6799
2002-05-14	45.75	45.75	44.90	45.50	55899
2002-05-15	45.50	46.10	45.50	45.95	14599
2002-05-16	46.05	46.05	45.33	45.62	42299
2002-05-17	45.70	45.70	45.20	45.34	38299
2002-05-20	45.00	45.00	44.50	44.85	35499
2002-05-21	44.73	44.73	44.28	44.28	28799
2002-05-22	44.28	44.33	44.10	44.15	39399
2002-05-23	44.15	44.50	43.92	44.25	25599
2002-05-24	44.50	44.60	44.45	44.45	14599
2002-05-28	43.60	43.65	43.50	43.55	13799
2002-05-29	43.30	43.43	43.23	43.43	6099
2002-05-30	43.96	43.96	43.58	43.75	10299
2002-05-31	43.75	44.02	43.75	44.00	11099
2002-06-03	44.10	44.15	43.55	43.55	17099
2002-06-04	43.65	43.70	43.20	43.34	12999
2002-06-05	43.40	43.60	43.20	43.60	24299
2002-06-06	43.00	43.00	42.18	42.35	45999
2002-06-07	42.00	42.45	41.94	42.41	12899
2002-06-10	42.20	42.25	41.87	42.10	22899
2002-06-11	42.00	42.20	41.94	42.18	131699
2002-06-12	41.40	41.59	41.10	41.59	94300
2002-06-13	39.50	40.84	39.50	40.68	181799
2002-06-14	38.90	39.97	38.47	39.97	115399
2002-06-17	39.40	40.30	39.03	40.27	91199
2002-06-18	39.05	39.55	38.81	39.49	185399
2002-06-19	38.60	39.30	38.59	39.00	87099
2002-06-20	38.20	38.55	37.98	38.30	48699
2002-06-21	39.00	39.19	38.84	39.01	54699
2002-06-24	39.10	39.29	38.58	38.99	39599
2002-06-25	40.00	40.02	39.70	39.70	31099
2002-06-26	39.20	40.20	39.20	40.10	61299
2002-06-27	39.50	39.80	39.00	39.80	57199
2002-06-28	40.20	40.32	40.00	40.05	27499
2002-07-01	40.25	41.32	39.86	40.89	97699
2002-07-02	40.00	40.35	39.63	39.80	58799
2002-07-03	38.10	38.14	37.55	37.60	36499
2002-07-05	38.50	39.70	38.50	39.60	30699
2002-07-08	39.10	39.39	38.91	39.39	22399
2002-07-09	39.85	39.86	39.40	39.41	22199
2002-07-10	39.90	39.90	39.00	39.01	47499
2002-07-11	37.30	37.75	36.85	37.75	37699
2002-07-12	36.50	36.55	35.51	35.90	125899
2002-07-15	34.90	34.90	33.44	34.25	63799
2002-07-16	34.75	35.00	34.58	34.80	61099
2002-07-17	37.50	38.30	37.50	37.91	44299
2002-07-18	38.90	39.40	38.80	38.80	44499
2002-07-19	38.15	38.73	37.75	37.76	27299
2002-07-22	37.80	37.88	36.70	36.70	33099
2002-07-23	35.95	35.95	34.99	35.10	40399
2002-07-24	33.50	36.00	33.20	36.00	80999
2002-07-25	36.21	37.46	36.21	37.45	55599
2002-07-26	37.45	39.30	37.45	39.10	49299
2002-07-29	40.10	41.86	39.97	41.84	173499
2002-07-30	40.50	41.10	40.05	40.94	78899
2002-07-31	39.95	41.00	39.02	40.95	91399
2002-08-01	38.64	38.96	37.40	37.91	141199
2002-08-02	37.00	38.01	36.60	37.80	68899
2002-08-05	36.40	36.54	36.05	36.05	66499
2002-08-06	35.80	37.56	35.80	36.80	96499
2002-08-07	36.50	36.80	35.31	36.75	79899
2002-08-08	35.50	36.05	34.64	35.97	74999
2002-08-09	35.30	37.60	35.30	37.20	42299
2002-08-12	36.00	36.55	35.83	36.37	44699
2002-08-13	35.00	36.31	35.00	35.62	47299
2002-08-14	34.10	35.38	33.90	35.22	67899
2002-08-15	35.70	35.77	34.95	35.63	63099
2002-08-16	35.50	36.12	35.16	35.54	43599
2002-08-19	36.10	37.45	36.03	37.30	51899
2002-08-20	37.60	37.70	35.90	35.95	84199
2002-08-21	37.50	37.60	36.72	37.60	58999
2002-08-22	37.10	37.27	36.96	37.19	35499
2002-08-23	36.90	36.90	36.25	36.50	49499
2002-08-26	36.70	37.00	36.58	37.00	38799
2002-08-27	36.80	36.90	36.25	36.78	61699
2002-08-28	36.00	36.00	35.40	35.60	68099
2002-08-29	35.10	35.70	35.05	35.53	48799
2002-08-30	34.80	35.78	34.59	35.65	62299
2002-09-03	34.60	34.60	33.70	33.88	46899
2002-09-04	34.25	34.79	34.25	34.67	25499
2002-09-05	33.84	34.60	33.67	34.36	101399
2002-09-06	35.50	35.50	34.75	34.75	38299
2002-09-09	34.83	35.53	34.55	35.48	53399
2002-09-10	35.65	35.65	35.33	35.53	59899
2002-09-11	35.63	35.70	35.43	35.53	25799
2002-09-12	35.00	35.03	34.40	34.48	55199
2002-09-13	33.10	33.71	32.81	33.40	70999
2002-09-16	33.17	33.60	33.06	33.40	45999
2002-09-17	33.85	33.85	32.55	32.55	84299
2002-09-18	31.79	31.79	30.70	30.90	122499
2002-09-19	30.20	30.55	29.45	30.10	152799
2002-09-20	31.20	31.25	30.75	30.82	42799
2002-09-23	30.40	30.40	28.75	29.40	102999
2002-09-24	28.50	29.39	28.45	28.97	64199
2002-09-25	30.78	30.78	29.80	30.30	87199
2002-09-26	31.25	31.55	30.75	31.45	95399
2002-09-27	31.35	31.73	31.00	31.00	89399
2002-09-30	30.25	30.63	29.40	30.25	83899
2002-10-01	30.90	32.10	30.70	32.10	51699
2002-10-02	32.40	32.86	31.85	31.90	63099
2002-10-03	31.84	32.43	31.35	31.42	74899
2002-10-04	31.50	31.50	30.85	31.03	62099
2002-10-07	32.40	32.40	30.90	31.08	61799
2002-10-08	31.75	31.75	30.35	31.02	73199
2002-10-09	31.15	31.75	31.15	31.26	45599
2002-10-10	32.05	33.20	31.70	33.02	49299
2002-10-11	34.10	35.00	33.85	34.51	79299
2002-10-14	33.85	34.95	33.85	34.80	48199
2002-10-15	35.90	36.10	35.70	35.99	67099
2002-10-16	35.35	35.65	35.10	35.30	63099
2002-10-17	37.05	37.05	36.34	36.72	44999
2002-10-18	35.60	36.09	35.39	35.89	81299
2002-10-21	35.92	37.15	35.49	37.08	81399
2002-10-22	36.75	37.30	36.70	37.07	87199
2002-10-23	35.55	36.02	35.15	35.73	135799
2002-10-24	35.85	36.00	34.97	35.10	77199
2002-10-25	35.05	36.05	35.00	36.02	65699
2002-10-28	35.60	35.90	35.36	35.50	43599
2002-10-29	35.75	35.81	34.35	35.10	106699
2002-10-30	34.70	35.42	34.55	35.39	79099
2002-10-31	35.50	35.58	34.56	34.70	75999
2002-11-01	34.00	34.92	34.00	34.69	94199
2002-11-04	35.95	37.10	35.91	36.68	89899
2002-11-05	36.76	37.80	36.76	37.25	57799
2002-11-06	37.55	37.81	36.17	37.75	135799
2002-11-07	37.05	37.05	36.25	36.40	141599
2002-11-08	36.20	36.30	35.95	36.11	75899
2002-11-11	34.70	35.48	34.52	34.80	57699
2002-11-12	34.55	35.40	34.20	34.86	76999
2002-11-13	34.20	34.89	33.82	34.40	101099
2002-11-14	34.65	34.70	33.97	34.58	69499
2002-11-15	32.25	33.23	31.80	33.06	223099
2002-11-18	33.00	33.05	32.55	32.57	49999
2002-11-19	33.00	34.14	33.00	33.34	90799
2002-11-20	34.10	34.97	34.00	34.90	70799
2002-11-21	35.30	36.23	35.30	35.82	78099
2002-11-22	35.90	36.46	35.78	36.12	102999
2002-11-25	34.55	35.10	34.46	34.85	137999
2002-11-26	34.18	34.24	33.76	33.80	182199
2002-11-27	34.26	34.53	33.90	34.00	123899
2002-11-29	34.15	34.75	33.98	34.45	50199
2002-12-02	35.62	35.70	34.22	34.27	97099
2002-12-03	33.50	33.85	33.30	33.50	84599
2002-12-04	32.05	33.18	32.05	32.78	106199
2002-12-05	32.53	32.53	31.83	32.07	85399
2002-12-06	31.15	32.55	31.05	32.08	118699
2002-12-09	30.50	30.64	30.05	30.40	139199
2002-12-10	30.09	30.09	29.08	29.83	140699
2002-12-11	29.60	29.85	29.10	29.30	112799
2002-12-12	28.70	29.15	28.50	28.93	110399
2002-12-13	28.20	28.72	27.85	28.19	218999
2002-12-16	29.10	29.90	29.10	29.80	147199
2002-12-17	29.00	29.25	28.59	28.85	134999
2002-12-18	28.22	28.23	27.42	27.87	92299
2002-12-19	28.05	28.60	27.85	28.15	87499
2002-12-20	28.65	29.13	28.49	28.92	77900
2002-12-23	28.90	28.96	28.32	28.40	85399
2002-12-24	29.00	29.00	28.56	28.66	43299
2002-12-26	28.60	29.08	28.60	28.90	48099
2002-12-27	28.45	28.60	27.85	27.85	82399
2002-12-30	28.70	28.85	28.36	28.66	67899
2002-12-31	29.00	29.00	28.51	28.59	99799
2003-01-02	29.52	29.98	29.40	29.79	99399
2003-01-03	29.50	29.59	29.00	29.37	127599
2003-01-06	28.50	29.00	28.09	28.93	232099
2003-01-07	27.90	28.00	27.17	27.80	188799
2003-01-08	27.55	28.10	27.55	27.96	84399
2003-01-09	29.00	29.07	28.57	28.74	74099
2003-01-10	28.85	29.16	28.58	28.84	84899
2003-01-13	29.50	29.50	28.50	28.90	205599
2003-01-14	28.87	29.04	28.66	28.99	136399
2003-01-15	28.50	28.51	28.00	28.23	119799
2003-01-16	28.43	28.58	28.00	28.14	55899
2003-01-17	28.09	28.50	27.88	27.89	72699
2003-01-21	26.93	27.18	26.56	26.85	100699
2003-01-22	25.90	26.24	25.68	25.93	160199
2003-01-23	26.65	26.65	25.60	25.78	121699
2003-01-24	27.00	27.00	26.00	26.12	171299
2003-01-27	25.90	26.04	24.78	25.04	126699
2003-01-28	25.55	25.55	24.90	25.35	139099
2003-01-29	25.00	25.19	24.39	24.99	75699
2003-01-30	25.30	25.61	25.03	25.25	116099
2003-01-31	25.33	26.50	25.00	26.35	505299
2003-02-03	27.10	27.28	26.65	26.80	297699
2003-02-04	26.40	26.70	26.26	26.45	154099
2003-02-05	26.88	27.45	26.58	26.64	153699
2003-02-06	27.30	27.30	26.37	26.48	125199
2003-02-07	27.27	27.27	26.27	26.65	251399
2003-02-10	26.85	26.93	26.13	26.40	112599
2003-02-11	27.30	27.50	26.85	26.97	135099
2003-02-12	27.10	27.11	26.33	26.55	103399
2003-02-13	27.60	28.40	27.40	27.91	205199
2003-02-14	26.25	27.00	25.78	26.56	205000
2003-02-18	26.19	26.92	26.10	26.64	158099
2003-02-19	26.64	26.72	26.22	26.44	187099
2003-02-20	25.43	25.62	24.87	25.46	236999
2003-02-21	25.12	25.84	24.81	25.47	155299
2003-02-24	25.35	25.45	25.01	25.15	97899
2003-02-25	24.10	24.78	23.84	24.71	140299
2003-02-26	22.35	22.85	22.20	22.61	121999
2003-02-27	21.99	22.28	21.25	22.00	210199
2003-02-28	22.15	22.65	22.04	22.40	106099
2003-03-03	22.93	22.98	22.35	22.64	63099
2003-03-04	21.99	22.06	21.49	21.60	130699
2003-03-05	21.75	22.03	21.60	21.93	118099
2003-03-06	21.06	21.24	20.85	20.91	143199
2003-03-07	20.25	20.54	19.85	20.42	226299
2003-03-10	19.90	20.05	19.25	19.65	189699
2003-03-11	20.22	20.64	20.13	20.25	167299
2003-03-12	19.79	19.89	19.20	19.75	132999
2003-03-13	20.63	21.19	20.48	21.11	291399
2003-03-14	21.60	21.70	21.15	21.34	170199
2003-03-17	21.34	23.03	21.27	22.45	199199
2003-03-18	22.80	22.94	22.50	22.89	240699
2003-03-19	22.95	23.19	22.52	22.79	148599
2003-03-20	22.20	22.82	22.02	22.64	86999
2003-03-21	23.00	23.67	22.83	23.61	127399
2003-03-24	22.65	22.65	22.12	22.12	308999
2003-03-25	22.00	22.54	21.80	22.25	160699
2003-03-26	22.52	22.61	22.19	22.42	96899
2003-03-27	21.85	21.85	21.41	21.75	90999
2003-03-28	21.01	21.34	20.94	21.10	111199
2003-03-31	20.85	20.94	20.41	20.80	103999
2003-04-01	21.04	21.07	20.68	20.98	74599
2003-04-02	21.79	21.79	21.35	21.61	176399
2003-04-03	22.13	22.13	21.61	21.76	95299
2003-04-04	22.48	22.57	21.90	22.33	100399
2003-04-07	23.70	23.86	23.18	23.28	172499
2003-04-08	23.38	23.55	23.07	23.55	125899
2003-04-09	23.10	23.65	22.80	23.01	93799
2003-04-10	23.55	23.55	23.10	23.40	80999
2003-04-11	24.40	24.40	23.32	23.76	134699
2003-04-14	24.69	24.79	24.48	24.76	106699
2003-04-15	25.28	25.89	25.20	25.79	126799
2003-04-16	25.05	25.05	24.37	24.50	142099
2003-04-17	25.15	25.84	25.02	25.69	112699
2003-04-21	25.68	25.76	25.24	25.46	51199
2003-04-22	25.42	26.20	25.39	26.07	137599
2003-04-23	26.95	27.29	26.80	27.24	99699
2003-04-24	26.95	27.25	26.76	27.00	134599
2003-04-25	26.25	26.38	25.91	26.17	100299
2003-04-28	26.20	27.27	26.20	27.24	84499
2003-04-29	27.55	27.59	26.92	27.28	102599
2003-04-30	26.64	26.88	26.28	26.64	145199
2003-05-01	26.32	26.56	26.12	26.21	126499
2003-05-02	26.21	27.10	26.08	27.00	87599
2003-05-05	27.04	27.35	26.97	27.12	41699
2003-05-06	27.30	28.00	27.30	27.64	109499
2003-05-07	27.32	27.70	27.11	27.46	79199
2003-05-08	27.00	27.13	26.93	26.96	46699
2003-05-09	26.97	27.30	26.61	27.23	49699
2003-05-12	26.37	27.60	26.34	27.49	242099
2003-05-13	26.80	27.49	26.78	27.13	95599
2003-05-14	27.50	27.60	27.20	27.39	49499
2003-05-15	27.69	28.03	27.51	27.90	84399
2003-05-16	28.40	28.70	28.03	28.56	147099
2003-05-19	28.03	28.04	27.52	27.61	112299
2003-05-20	28.20	28.29	27.68	27.98	81199
2003-05-21	27.23	27.62	27.14	27.50	54799
2003-05-22	27.50	28.20	27.48	28.19	85299
2003-05-23	27.70	28.23	27.59	27.98	63199
2003-05-27	27.48	28.42	27.48	28.38	90399
2003-05-28	28.53	29.05	28.53	28.96	75899
2003-05-29	30.38	30.89	29.99	30.02	136499
2003-05-30	29.70	30.15	29.66	30.01	113599
2003-06-02	30.72	31.29	30.60	30.81	106699
2003-06-03	30.72	30.99	30.57	30.81	111999
2003-06-04	29.70	30.33	29.53	30.26	160899
2003-06-05	30.32	30.75	30.12	30.40	91299
2003-06-06	30.75	31.20	30.73	30.79	47899
2003-06-09	30.00	30.36	29.70	29.84	97599
2003-06-10	30.20	30.32	29.57	29.92	76099
2003-06-11	29.86	30.56	29.80	30.55	96299
2003-06-12	30.75	30.75	30.17	30.42	94599
2003-06-13	30.90	30.93	30.21	30.52	162399
2003-06-16	31.00	31.39	30.94	31.33	72699
2003-06-17	32.39	32.75	32.11	32.35	148899
2003-06-18	32.12	32.38	31.99	32.13	92199
2003-06-19	31.06	31.07	30.46	30.63	158399
2003-06-20	30.60	30.84	30.55	30.79	56399
2003-06-23	30.55	30.63	30.40	30.44	29599
2003-06-24	29.70	29.96	29.35	29.49	83599
2003-06-25	29.49	30.00	29.48	29.75	100799
2003-06-26	29.60	29.82	29.30	29.70	75099
2003-06-27	29.27	29.27	28.86	28.96	96899
2003-06-30	29.15	29.28	28.63	29.01	126099
2003-07-01	28.55	28.71	28.20	28.71	56999
2003-07-02	28.80	29.10	28.49	29.09	90599
2003-07-03	28.80	29.10	28.59	29.03	58299
2003-07-07	29.73	30.18	29.65	30.08	112899
2003-07-08	30.09	30.09	29.71	29.92	79999
2003-07-09	29.60	29.85	29.40	29.69	60099
2003-07-10	29.50	29.83	29.50	29.78	62999
2003-07-11	30.53	30.77	30.49	30.56	85399
2003-07-14	31.25	31.60	31.10	31.11	65999
2003-07-15	31.19	31.34	30.33	30.49	142299
2003-07-16	30.29	30.29	29.74	30.07	198299
2003-07-17	29.15	29.23	28.98	29.11	105099
2003-07-18	29.24	29.45	29.02	29.30	45499
2003-07-21	29.30	29.45	29.20	29.31	35099
2003-07-22	29.70	29.83	29.34	29.77	62399
2003-07-23	29.95	30.03	29.62	29.98	49099
2003-07-24	30.40	30.59	29.91	29.94	66799
2003-07-25	30.44	30.77	30.20	30.74	114899
2003-07-28	30.91	31.00	30.68	30.75	68099
2003-07-29	31.10	31.13	30.63	30.80	38299
2003-07-30	31.06	31.06	30.79	30.93	20099
2003-07-31	31.16	31.38	30.86	31.16	58199
2003-08-01	30.15	30.15	29.58	29.75	74999
2003-08-04	29.35	29.50	28.88	29.50	101699
2003-08-05	29.57	29.89	29.40	29.56	49599
2003-08-06	28.94	29.22	28.45	29.09	222599
2003-08-07	28.41	28.70	28.33	28.63	76899
2003-08-08	28.69	29.05	28.56	28.58	75999
2003-08-11	28.55	28.81	28.42	28.75	79599
2003-08-12	28.75	29.04	28.73	28.87	95799
2003-08-13	28.41	28.49	27.90	28.14	76999
2003-08-14	28.16	28.30	28.10	28.20	48999
2003-08-15	28.22	28.25	27.85	28.19	32800
2003-08-18	28.05	28.19	27.95	28.18	73599
2003-08-19	28.16	28.35	28.05	28.23	66699
2003-08-20	27.91	28.10	27.67	27.99	54099
2003-08-21	28.10	28.10	27.80	27.90	68299
2003-08-22	27.87	27.87	27.20	27.21	109699
2003-08-25	27.15	27.33	27.13	27.23	79599
2003-08-26	26.85	26.98	26.52	26.90	104199
2003-08-27	27.00	27.25	26.91	27.15	29499
2003-08-28	27.00	27.00	26.66	26.87	49699
2003-08-29	26.75	26.75	26.29	26.43	83899
2003-09-02	26.38	26.76	26.10	26.70	72599
2003-09-03	26.82	26.88	26.55	26.85	50699
2003-09-04	26.36	26.51	26.20	26.47	136699
2003-09-05	26.65	27.00	26.65	26.72	45899
2003-09-08	27.05	27.36	26.97	27.19	48399
2003-09-09	27.86	27.97	27.46	27.59	66599
2003-09-10	27.83	28.10	27.80	27.85	81599
2003-09-11	28.14	28.30	27.84	28.00	52099
2003-09-12	28.25	28.42	28.12	28.30	79899
2003-09-15	28.58	28.90	28.58	28.75	58299
2003-09-16	28.04	28.67	27.85	28.64	90699
2003-09-17	28.25	28.43	28.11	28.15	40699
2003-09-18	28.70	29.02	28.66	28.88	62199
2003-09-19	28.64	28.80	28.40	28.64	59699
2003-09-22	28.25	28.69	28.18	28.45	151199
2003-09-23	28.25	28.52	28.05	28.31	115399
2003-09-24	28.02	28.16	27.60	27.81	85299
2003-09-25	28.25	28.50	28.12	28.30	47999
2003-09-26	28.35	28.46	28.22	28.35	41999
2003-09-29	28.38	28.75	28.36	28.66	55899
2003-09-30	28.14	28.15	27.65	27.65	52999
2003-10-01	28.45	29.20	28.45	29.16	67899
2003-10-02	29.25	29.50	29.19	29.40	59899
2003-10-03	29.78	30.10	29.72	29.96	52999
2003-10-06	29.11	29.85	29.11	29.67	127799
2003-10-07	29.35	29.37	28.95	29.33	107199
2003-10-08	29.24	29.24	28.72	28.90	137499
2003-10-09	29.00	29.01	28.71	28.75	125499
2003-10-10	28.50	28.70	28.38	28.38	67299
2003-10-13	28.54	28.87	28.54	28.74	88999
2003-10-14	28.48	28.90	28.44	28.81	24999
2003-10-15	29.07	29.11	28.75	28.77	85099
2003-10-16	28.72	28.99	28.62	28.76	73800
2003-10-17	28.60	28.66	28.40	28.44	77099
2003-10-20	28.62	28.63	28.40	28.49	39299
2003-10-21	28.50	28.59	28.35	28.50	49799
2003-10-22	28.15	28.55	28.10	28.40	80599
2003-10-23	28.01	28.39	28.00	28.30	74699
2003-10-24	28.40	28.57	28.34	28.47	74399
2003-10-27	28.70	28.80	28.45	28.58	65099
2003-10-28	28.12	28.65	28.11	28.58	88099
2003-10-29	28.11	28.40	28.05	28.28	132099
2003-10-30	28.67	28.69	28.26	28.36	59899
2003-10-31	28.00	28.40	27.97	28.22	77799
2003-11-03	28.15	28.15	27.82	28.01	140799
2003-11-04	27.80	28.07	27.70	27.91	60799
2003-11-05	27.70	27.93	27.60	27.77	74599
2003-11-06	27.67	27.78	27.50	27.72	61099
2003-11-07	28.00	28.12	27.84	28.03	163499
2003-11-10	27.85	27.85	27.62	27.65	76299
2003-11-11	27.42	27.60	27.22	27.51	46099
2003-11-12	27.66	27.90	27.63	27.90	24399
2003-11-13	27.85	28.14	27.68	27.84	55099
2003-11-14	27.82	27.95	27.70	27.70	52699
2003-11-17	27.60	27.60	27.20	27.49	53999
2003-11-18	27.26	27.43	27.02	27.07	73499
2003-11-19	27.30	27.45	27.18	27.45	58499
2003-11-20	27.25	27.60	27.21	27.32	99899
2003-11-21	27.50	27.73	27.48	27.65	36900
2003-11-24	27.75	27.85	27.70	27.80	35999
2003-11-25	28.15	28.48	28.15	28.25	147999
2003-11-26	28.73	28.85	28.60	28.84	121299
2003-11-28	28.52	28.70	28.45	28.69	32299
2003-12-01	29.00	29.09	28.90	28.94	64199
2003-12-02	28.72	29.13	28.60	28.91	108199
2003-12-03	28.89	28.95	28.78	28.91	48899
2003-12-04	28.96	29.20	28.87	29.10	53399
2003-12-05	28.62	28.94	28.50	28.66	94599
2003-12-08	28.76	29.15	28.70	29.05	32999
2003-12-09	29.18	29.25	29.00	29.01	51799
2003-12-10	28.65	28.83	28.52	28.57	77699
2003-12-11	28.57	28.95	28.35	28.85	77199
2003-12-12	28.55	28.78	28.48	28.72	81799
2003-12-15	29.65	29.65	29.18	29.20	63699
2003-12-16	29.71	30.05	29.70	30.04	158099
2003-12-17	30.30	30.49	30.30	30.43	196699
2003-12-18	30.80	31.19	30.72	31.13	82299
2003-12-19	31.10	31.32	31.03	31.19	111399
2003-12-22	31.40	31.53	31.34	31.42	86699
2003-12-23	31.45	31.71	31.33	31.60	55799
2003-12-24	31.60	32.13	31.60	31.95	28799
2003-12-26	31.97	32.04	31.92	31.92	22999
2003-12-29	31.85	32.00	31.59	31.95	100399
2003-12-30	32.15	32.30	31.89	32.30	67499
2003-12-31	32.25	32.70	32.25	32.55	48099
2004-01-02	33.00	33.22	32.75	33.04	60399
2004-01-05	33.51	33.90	33.40	33.72	128999
2004-01-06	33.75	33.87	33.63	33.77	78399
2004-01-07	33.12	33.50	33.04	33.35	101699
2004-01-08	34.00	34.73	33.80	34.47	146399
2004-01-09	34.36	34.80	34.00	34.37	73299
2004-01-12	34.54	34.73	34.38	34.71	86999
2004-01-13	34.26	34.39	33.45	33.60	113799
2004-01-14	34.00	34.50	34.00	34.40	78199
2004-01-15	34.82	34.82	34.45	34.72	81299
2004-01-16	34.90	34.90	34.35	34.65	66899
2004-01-20	34.64	34.82	34.44	34.58	47799
2004-01-21	34.65	35.18	34.49	35.01	66099
2004-01-22	35.44	35.65	35.31	35.50	61199
2004-01-23	34.90	35.21	34.67	34.79	119799
2004-01-26	34.72	34.81	34.42	34.72	74399
2004-01-27	34.25	34.29	33.89	34.10	89199
2004-01-28	34.78	35.20	34.45	34.49	102899
2004-01-29	34.36	34.36	33.83	34.14	77699
2004-01-30	34.20	34.22	33.91	34.07	68099
2004-02-02	33.96	34.18	33.59	33.96	54099
2004-02-03	33.80	34.10	33.73	34.03	33599
2004-02-04	33.55	33.80	33.36	33.58	103799
2004-02-05	34.00	34.04	33.69	33.80	49200
2004-02-06	34.00	34.32	34.00	34.30	65099
2004-02-09	34.41	34.95	34.37	34.79	47199
2004-02-10	34.65	34.85	34.47	34.74	53099
2004-02-11	34.52	35.50	34.45	35.49	68299
2004-02-12	34.80	34.95	34.73	34.84	80599
2004-02-13	35.21	35.21	34.66	34.83	81799
2004-02-17	35.50	35.92	35.46	35.84	68399
2004-02-18	35.80	35.80	35.45	35.46	71099
2004-02-19	36.00	36.70	36.00	36.36	110599
2004-02-20	36.11	36.11	35.41	35.55	77599
2004-02-23	35.55	35.56	35.26	35.50	56699
2004-02-24	35.05	35.68	35.03	35.55	101599
2004-02-25	35.50	35.71	35.50	35.64	60199
2004-02-26	34.30	34.95	34.24	34.84	154499
2004-02-27	33.93	34.15	33.67	34.13	181299
2004-03-01	33.90	34.05	33.59	34.00	79899
2004-03-02	32.81	33.14	32.72	32.89	169499
2004-03-03	32.95	33.15	32.63	33.12	101899
2004-03-04	33.55	33.88	33.45	33.78	65799
2004-03-05	33.65	34.25	33.56	34.25	95199
2004-03-08	33.02	33.33	32.76	32.81	284099
2004-03-09	33.54	33.58	33.18	33.31	123999
2004-03-10	32.30	32.66	32.10	32.13	187499
2004-03-11	31.80	31.81	31.34	31.65	168899
2004-03-12	31.70	31.78	31.37	31.69	158899
2004-03-15	31.85	31.85	31.35	31.54	176799
2004-03-16	32.15	32.25	31.90	32.02	238699
2004-03-17	30.57	30.93	30.43	30.90	131200
2004-03-18	30.75	30.88	30.63	30.80	145499
2004-03-19	30.64	30.64	30.12	30.20	178499
2004-03-22	30.45	30.50	30.10	30.20	87199
2004-03-23	30.99	31.03	30.70	30.76	142199
2004-03-24	30.40	30.60	30.08	30.15	91799
2004-03-25	30.16	30.65	30.07	30.55	147999
2004-03-26	30.27	30.33	30.00	30.20	132799
2004-03-29	30.70	31.05	30.60	30.90	86399
2004-03-30	30.69	31.05	30.60	30.94	71499
2004-03-31	30.78	31.17	30.67	31.09	78499
2004-04-01	31.17	31.62	31.17	31.51	101399
2004-04-02	31.35	31.50	31.15	31.33	93799
2004-04-05	31.19	31.57	31.15	31.46	184500
2004-04-06	31.41	31.68	31.26	31.50	79999
2004-04-07	31.40	31.44	30.94	31.05	85699
2004-04-08	31.18	31.18	30.95	31.08	86299
2004-04-12	31.02	31.44	31.02	31.26	65299
2004-04-13	30.67	30.80	30.20	30.42	126299
2004-04-14	29.80	30.10	29.75	29.91	99199
2004-04-15	29.83	30.06	29.69	30.04	135699
2004-04-16	30.10	30.55	30.10	30.40	83899
2004-04-19	30.75	31.00	30.70	30.95	79399
2004-04-20	30.96	31.25	30.64	30.64	109899
2004-04-21	30.45	30.73	30.41	30.70	51299
2004-04-22	30.42	30.99	30.39	30.91	85999
2004-04-23	30.86	31.02	30.57	30.95	91199
2004-04-26	31.17	31.24	30.90	31.00	93399
2004-04-27	31.01	31.20	30.93	30.95	102500
2004-04-28	30.94	30.94	30.51	30.63	114599
2004-04-29	30.42	30.63	30.25	30.38	116299
2004-04-30	30.50	30.64	30.33	30.58	95999
2004-05-03	30.61	30.73	30.45	30.55	73199
2004-05-04	30.60	30.95	30.46	30.80	76799
2004-05-05	30.40	30.85	30.34	30.70	90799
2004-05-06	30.54	30.54	30.19	30.40	118499
2004-05-07	30.00	30.20	29.88	29.92	134999
2004-05-10	29.49	29.79	29.43	29.59	96099
2004-05-11	29.60	29.88	29.60	29.75	56799
2004-05-12	30.05	30.10	29.65	29.99	101499
2004-05-13	29.87	30.10	29.80	30.05	69399
2004-05-14	29.88	30.13	29.62	30.00	235199
2004-05-17	30.00	30.08	29.85	29.88	64399
2004-05-18	30.05	30.29	30.00	30.07	51899
2004-05-19	30.65	30.77	30.50	30.50	84599
2004-05-20	30.51	30.54	30.33	30.42	30799
2004-05-21	30.90	30.90	30.65	30.69	41699
2004-05-24	30.75	30.95	30.57	30.85	30699
2004-05-25	30.84	31.46	30.84	31.46	159299
2004-05-26	31.48	31.84	31.48	31.75	91299
2004-05-27	32.20	32.43	32.10	32.16	69099
2004-05-28	32.17	32.20	31.90	32.00	37899
2004-06-01	31.89	32.00	31.70	31.92	38299
2004-06-02	32.09	32.10	31.81	31.91	72599
2004-06-03	31.57	32.10	31.54	31.83	97999
2004-06-04	31.87	32.45	31.87	32.19	174899
2004-06-07	32.48	32.93	32.25	32.81	238499
2004-06-08	32.56	32.74	32.40	32.60	214499
2004-06-09	32.60	33.50	32.38	32.42	63299
2004-06-10	32.72	33.12	32.61	32.90	44599
2004-06-14	31.95	32.20	31.87	32.05	78099
2004-06-15	32.16	32.55	32.08	32.34	77199
2004-06-16	32.64	32.64	32.27	32.43	54099
2004-06-17	32.73	32.91	32.47	32.69	270899
2004-06-18	32.36	32.57	32.30	32.30	116199
2004-06-21	32.20	32.65	32.05	32.32	418899
2004-06-22	32.00	32.20	31.70	32.06	217300
2004-06-23	32.06	32.16	31.83	32.15	117599
2004-06-24	31.95	32.00	31.61	31.83	253199
2004-06-25	31.82	31.88	31.70	31.81	126499
2004-06-28	32.11	32.28	32.04	32.06	130199
2004-06-29	31.72	31.89	31.59	31.80	147099
2004-06-30	31.75	31.95	31.61	31.88	85799
2004-07-01	31.69	31.79	30.99	31.30	172699
2004-07-02	30.93	30.96	30.65	30.90	149499
2004-07-06	30.53	30.74	30.48	30.69	178199
2004-07-07	30.90	31.10	30.78	30.95	129899
2004-07-08	30.70	30.91	30.57	30.66	93799
2004-07-09	30.56	30.80	30.43	30.74	83699
2004-07-12	30.71	30.85	30.47	30.67	115899
2004-07-13	30.54	30.59	30.32	30.44	112899
2004-07-14	30.03	30.20	29.88	30.03	159699
2004-07-15	29.99	30.00	29.66	29.81	119099
2004-07-16	30.32	30.34	29.91	29.97	122599
2004-07-19	30.00	30.00	29.40	29.56	236599
2004-07-20	29.60	29.89	29.49	29.80	93299
2004-07-21	30.38	30.40	30.06	30.11	89499
2004-07-22	29.78	30.04	29.71	29.98	105199
2004-07-23	30.25	30.28	29.77	29.78	121699
2004-07-26	29.83	29.88	29.51	29.56	63999
2004-07-27	30.00	30.08	29.62	29.87	141299
2004-07-28	29.98	30.15	29.79	30.15	78999
2004-07-29	30.15	30.54	30.09	30.40	78399
2004-07-30	30.18	30.38	30.10	30.28	74899
2004-08-02	30.45	30.79	30.40	30.77	90599
2004-08-03	30.78	30.88	30.48	30.58	85699
2004-08-04	30.36	30.79	30.25	30.75	79599
2004-08-05	30.79	30.82	30.52	30.54	429399
2004-08-06	31.64	31.77	31.15	31.18	158499
2004-08-09	30.64	30.68	30.37	30.44	139499
2004-08-10	30.60	30.77	30.53	30.66	136099
2004-08-11	29.71	29.84	29.52	29.76	113399
2004-08-12	29.77	29.79	29.43	29.47	112099
2004-08-13	29.83	30.02	29.80	29.94	166799
2004-08-16	29.82	30.04	29.73	29.92	216699
2004-08-17	30.17	30.25	29.84	29.93	97799
2004-08-18	29.68	30.14	29.65	30.11	116699
2004-08-19	29.87	30.08	29.77	29.97	109599
2004-08-20	29.82	29.94	29.63	29.89	91599
2004-08-23	29.96	30.15	29.78	29.86	127799
2004-08-24	30.05	30.10	29.68	29.77	103699
2004-08-25	29.81	30.09	29.74	30.00	97199
2004-08-26	30.10	30.33	30.03	30.28	84299
2004-08-27	30.30	30.45	30.24	30.25	84699
2004-08-30	30.40	30.58	30.27	30.27	64499
2004-08-31	30.30	30.67	30.26	30.46	95999
2004-09-01	30.59	30.88	30.52	30.68	55799
2004-09-02	30.80	31.11	30.80	31.04	97199
2004-09-03	30.75	30.95	30.61	30.92	47299
2004-09-07	30.85	30.96	30.73	30.91	104699
2004-09-08	30.90	31.21	30.84	31.07	76599
2004-09-09	31.04	31.22	30.83	31.14	86100
2004-09-10	31.32	31.32	31.08	31.21	117499
2004-09-13	31.25	31.44	31.16	31.21	102599
2004-09-14	31.25	31.34	31.06	31.13	99099
2004-09-15	30.95	30.96	30.60	30.78	147899
2004-09-16	30.90	31.09	30.82	30.97	89799
2004-09-17	31.48	31.50	31.18	31.39	86299
2004-09-20	31.01	31.10	30.83	30.98	68099
2004-09-21	31.35	31.59	31.21	31.55	96399
2004-09-22	31.60	31.60	31.31	31.43	147099
2004-09-23	31.26	31.26	31.02	31.12	98299
2004-09-24	31.22	31.48	31.17	31.29	78999
2004-09-27	31.08	31.23	30.84	31.10	169299
2004-09-28	31.43	31.64	31.22	31.61	87499
2004-09-29	31.45	31.68	31.27	31.59	104399
2004-09-30	31.23	31.54	31.17	31.48	81899
2004-10-01	31.52	31.99	31.45	31.94	141799
2004-10-04	31.85	31.99	31.78	31.92	113499
2004-10-05	32.13	32.28	31.95	32.12	117999
2004-10-06	32.15	32.40	32.10	32.40	143299
2004-10-07	32.36	32.36	32.10	32.26	119599
2004-10-08	32.26	32.55	32.23	32.27	83299
2004-10-11	32.67	32.75	32.53	32.64	135199
2004-10-12	32.00	32.15	31.65	31.89	220899
2004-10-13	32.15	32.15	31.65	31.79	108899
2004-10-14	31.78	31.78	31.56	31.57	213299
2004-10-15	31.56	31.73	31.39	31.67	157999
2004-10-18	31.61	31.61	31.23	31.49	141199
2004-10-19	31.64	31.87	31.56	31.62	115599
2004-10-20	31.45	31.84	31.32	31.78	238399
2004-10-21	31.55	31.80	31.35	31.75	363399
2004-10-22	31.52	31.73	31.41	31.43	121399
2004-10-25	31.35	31.55	31.23	31.35	86100
2004-10-26	31.50	31.69	31.42	31.67	85599
2004-10-27	31.72	31.89	31.50	31.83	187499
2004-10-28	31.85	32.24	31.77	32.13	249799
2004-10-29	31.81	32.09	31.67	31.93	243099
2004-11-01	32.20	32.38	32.03	32.23	177099
2004-11-02	32.30	32.75	32.30	32.51	345399
2004-11-03	32.35	32.77	32.30	32.57	377299
2004-11-04	31.93	32.50	31.66	32.47	345999
2004-11-05	32.13	32.62	32.07	32.35	246599
2004-11-08	32.19	32.54	32.12	32.37	214799
2004-11-09	32.26	32.44	32.24	32.38	98099
2004-11-10	32.30	32.30	31.95	32.10	116899
2004-11-11	32.12	32.52	32.01	32.39	114199
2004-11-12	32.28	32.83	32.15	32.65	115499
2004-11-15	32.44	32.50	32.19	32.35	161299
2004-11-16	32.27	32.52	32.20	32.30	115299
2004-11-17	32.40	32.74	32.34	32.49	170299
2004-11-18	32.20	32.33	32.04	32.15	130299
2004-11-19	32.14	32.14	31.58	31.71	300899
2004-11-22	31.40	31.62	31.29	31.54	156099
2004-11-23	31.67	31.67	31.32	31.54	131799
2004-11-24	31.52	31.58	31.32	31.48	137499
2004-11-26	32.16	32.42	32.07	32.32	72199
2004-11-29	32.67	32.74	32.41	32.50	150899
2004-11-30	32.71	32.75	32.41	32.53	162699
2004-12-01	32.99	33.50	32.99	33.41	225199
2004-12-02	33.59	33.59	33.11	33.33	187499
2004-12-03	33.58	33.85	33.58	33.67	159999
2004-12-06	33.79	34.07	33.58	33.85	232299
2004-12-07	33.96	34.20	33.76	33.90	318399
2004-12-08	33.58	33.73	33.37	33.57	154299
2004-12-09	33.12	33.45	33.00	33.43	251899
2004-12-10	32.85	33.20	32.78	33.06	341399
2004-12-13	34.27	34.57	34.24	34.42	170399
2004-12-14	34.68	34.73	34.43	34.62	152999
2004-12-15	35.70	35.99	35.42	35.61	491899
2004-12-16	35.89	35.89	35.55	35.61	136999
2004-12-17	35.63	35.78	35.49	35.64	187099
2004-12-20	36.40	36.49	36.15	36.22	255799
2004-12-21	35.77	35.95	35.55	35.78	138599
2004-12-22	36.00	36.35	35.98	36.26	133399
2004-12-23	36.13	36.38	36.05	36.26	130499
2004-12-27	36.50	36.74	36.33	36.61	89499
2004-12-28	36.75	36.99	36.71	36.80	123000
2004-12-29	36.60	36.65	36.43	36.58	111099
2004-12-30	36.61	36.97	36.52	36.88	120899
2004-12-31	36.90	37.03	36.75	36.79	106799
2005-01-03	37.06	37.20	36.66	36.74	383199
2005-01-04	36.64	36.64	36.02	36.12	309299
2005-01-05	36.00	36.20	35.81	35.91	242799
2005-01-06	36.26	36.26	35.91	36.10	171099
2005-01-07	36.37	36.39	35.85	35.96	156999
2005-01-10	36.05	36.30	35.93	36.11	194399
2005-01-11	35.96	35.96	35.65	35.67	246499
2005-01-12	35.53	35.68	35.30	35.60	248799
2005-01-13	35.61	35.92	35.49	35.54	296199
2005-01-14	35.23	35.39	35.07	35.28	210699
2005-01-18	34.88	35.24	34.71	35.12	265199
2005-01-19	35.47	35.66	35.29	35.37	213499
2005-01-20	35.28	35.50	35.15	35.29	140399
2005-01-21	35.48	35.73	35.43	35.63	257799
2005-01-24	35.70	35.85	35.48	35.58	286499
2005-01-25	36.92	37.05	36.42	36.59	292199
2005-01-26	36.72	36.93	36.60	36.75	147099
2005-01-27	37.40	37.57	37.22	37.42	165199
2005-01-28	37.75	37.82	37.10	37.44	290999
2005-01-31	37.55	38.03	37.55	37.77	166899
2005-02-01	37.62	38.12	37.54	38.02	139199
2005-02-02	38.32	38.64	38.21	38.45	190299
2005-02-03	38.27	38.40	38.11	38.23	184299
2005-02-04	38.47	38.80	38.43	38.70	211099
2005-02-07	38.45	38.46	37.96	38.16	161999
2005-02-08	37.68	37.85	37.50	37.78	201999
2005-02-09	37.30	37.60	37.25	37.37	218399
2005-02-10	37.87	38.20	37.80	38.05	109099
2005-02-11	38.15	38.49	38.10	38.39	134299
2005-02-14	38.60	38.74	38.48	38.64	84199
2005-02-15	38.50	38.88	38.39	38.63	104599
2005-02-16	38.55	38.66	38.24	38.55	145199
2005-02-17	38.75	38.90	38.60	38.72	106899
2005-02-18	38.85	39.00	38.82	38.91	104199
2005-02-22	38.66	39.00	38.52	38.56	140499
2005-02-23	38.00	38.11	37.71	38.10	182599
2005-02-24	37.69	37.97	37.58	37.95	139999
2005-02-25	37.99	38.38	37.85	38.20	111799
2005-02-28	38.20	38.21	37.85	38.10	137199
2005-03-01	37.90	38.58	37.88	38.32	98899
2005-03-02	37.49	38.07	37.43	37.75	202899
2005-03-03	37.57	38.00	37.49	37.97	237699
2005-03-04	38.61	38.85	38.45	38.65	163199
2005-03-07	38.83	39.12	38.75	38.89	227499
2005-03-08	39.09	39.27	38.97	39.02	146999
2005-03-09	39.15	39.25	38.90	38.90	184999
2005-03-10	39.30	39.37	38.93	39.06	103799
2005-03-11	39.15	39.51	38.98	39.05	196599
2005-03-14	38.67	38.88	38.53	38.79	154599
2005-03-15	39.00	39.40	38.91	38.97	220899
2005-03-16	37.24	37.32	36.68	36.86	147699
2005-03-17	36.88	37.35	36.86	37.06	184599
2005-03-18	37.02	37.15	36.71	37.04	200699
2005-03-21	36.87	36.87	36.46	36.80	135599
2005-03-22	36.30	36.79	36.10	36.17	241299
2005-03-23	35.53	35.81	35.43	35.69	189699
2005-03-24	35.94	36.13	35.85	35.90	153999
2005-03-28	35.70	36.11	35.61	35.96	118699
2005-03-29	36.15	36.35	35.85	35.85	81899
2005-03-30	35.95	36.30	35.95	36.22	116499
2005-03-31	36.47	36.53	36.20	36.27	93699
2005-04-01	36.35	36.59	36.02	36.10	218299
2005-04-04	35.77	35.89	35.54	35.74	145499
2005-04-05	35.90	36.31	35.90	36.12	80899
2005-04-06	36.17	36.47	36.11	36.26	96699
2005-04-07	36.40	36.59	36.28	36.49	83299
2005-04-08	36.50	36.65	36.30	36.50	122199
2005-04-11	36.62	36.65	36.44	36.50	138899
2005-04-12	36.13	36.45	35.93	36.32	166599
2005-04-13	36.37	36.48	36.10	36.19	81599
2005-04-14	36.27	36.28	35.83	35.91	115999
2005-04-15	35.68	35.90	35.27	35.46	108399
2005-04-18	35.38	35.58	35.10	35.35	187199
2005-04-19	35.57	35.80	35.50	35.64	122199
2005-04-20	35.31	35.56	35.17	35.23	151499
2005-04-21	35.23	35.50	35.10	35.47	118499
2005-04-22	35.62	35.62	35.19	35.25	142499
2005-04-25	35.40	35.75	35.35	35.60	88299
2005-04-26	35.05	35.47	34.82	34.90	233599
2005-04-27	34.63	34.92	34.53	34.80	206799
2005-04-28	34.25	34.50	34.09	34.19	142399
2005-04-29	34.85	34.85	34.38	34.75	135499
2005-05-02	34.99	34.99	34.60	34.70	150499
2005-05-03	34.39	34.80	34.39	34.65	193799
2005-05-04	35.20	35.59	35.05	35.49	104199
2005-05-05	35.77	36.01	35.53	35.65	119299
2005-05-06	35.81	35.87	35.64	35.76	168499
2005-05-09	35.51	35.67	35.35	35.60	181299
2005-05-10	35.06	35.35	34.94	35.09	141199
2005-05-11	34.85	35.06	34.62	34.84	164000
2005-05-12	34.68	34.88	34.55	34.56	132299
2005-05-13	34.31	34.53	34.05	34.24	201999
2005-05-16	33.65	34.01	33.39	33.97	431699
2005-05-17	33.70	33.95	33.60	33.89	254999
2005-05-18	34.00	34.54	33.93	34.44	191199
2005-05-19	34.47	34.56	34.27	34.44	139999
2005-05-20	34.22	34.40	34.08	34.35	145799
2005-05-23	34.25	34.60	34.17	34.47	126599
2005-05-24	34.33	34.45	34.24	34.39	167599
2005-05-25	34.30	34.52	34.17	34.40	272399
2005-05-26	33.44	33.80	33.15	33.62	306699
2005-05-27	33.48	33.84	33.35	33.65	153299
2005-05-31	33.47	33.49	33.25	33.32	138099
2005-06-01	33.23	33.87	33.15	33.67	195799
2005-06-02	33.60	33.74	33.52	33.65	138999
2005-06-03	33.45	33.45	33.16	33.16	242899
2005-06-06	33.11	33.40	32.90	33.36	175899
2005-06-07	33.47	33.84	33.42	33.70	222699
2005-06-08	34.10	34.24	33.70	33.70	227299
2005-06-09	33.66	33.75	33.35	33.64	138799
2005-06-10	34.10	34.11	33.60	33.81	162499
2005-06-13	33.70	33.85	33.42	33.62	560199
2005-06-14	34.03	34.30	34.03	34.25	431399
2005-06-15	34.56	34.69	34.26	34.55	258300
2005-06-16	34.75	34.92	34.41	34.70	175299
2005-06-17	35.10	35.20	34.90	35.20	170999
2005-06-20	34.50	34.95	34.45	34.93	245499
2005-06-21	34.99	35.16	34.78	34.98	170099
2005-06-22	34.90	35.11	34.84	34.96	122499
2005-06-23	34.99	35.15	34.55	34.70	138699
2005-06-24	34.57	34.74	34.48	34.54	124499
2005-06-27	34.33	34.46	34.19	34.30	174099
2005-06-28	34.38	34.75	34.31	34.70	122599
2005-06-29	34.24	34.59	34.18	34.28	284499
2005-06-30	34.30	34.33	34.00	34.05	142899
2005-07-01	34.30	34.33	34.16	34.24	139199
2005-07-05	33.75	33.93	33.61	33.83	176799
2005-07-06	34.05	34.21	33.80	33.83	199099
2005-07-07	32.92	33.49	32.90	33.44	356499
2005-07-08	33.25	33.73	33.22	33.64	144199
2005-07-11	34.21	34.48	34.18	34.36	222799
2005-07-12	34.85	35.28	34.81	35.10	226499
2005-07-13	35.03	35.12	34.85	35.07	125999
2005-07-14	35.20	35.27	34.93	35.03	99499
2005-07-15	34.71	34.98	34.63	34.87	133799
2005-07-18	34.48	34.71	34.31	34.46	150899
2005-07-19	33.83	34.20	33.78	34.06	174299
2005-07-20	34.01	34.60	33.94	34.50	164199
2005-07-21	34.49	34.65	34.05	34.41	153099
2005-07-22	34.14	34.31	34.04	34.19	164799
2005-07-25	33.94	34.30	33.87	34.17	171499
2005-07-26	33.94	34.27	33.88	34.10	103999
2005-07-27	34.32	34.52	34.18	34.45	114699
2005-07-28	34.56	34.77	34.17	34.61	139099
2005-07-29	34.00	34.28	33.93	34.14	148599
2005-08-01	34.90	34.90	34.73	34.83	152199
2005-08-02	34.78	34.96	34.67	34.91	105399
2005-08-03	34.85	35.02	34.83	34.97	123000
2005-08-04	34.45	35.25	34.35	34.77	204399
2005-08-05	34.61	34.67	34.45	34.55	187999
2005-08-08	34.80	34.80	34.47	34.50	115899
2005-08-09	34.50	34.75	34.42	34.71	206599
2005-08-10	34.02	34.34	33.95	34.04	158199
2005-08-11	34.19	34.30	34.08	34.27	101399
2005-08-12	33.95	34.06	33.81	34.02	145099
2005-08-15	33.58	33.94	33.46	33.90	193899
2005-08-16	33.51	33.51	33.24	33.31	386499
2005-08-17	33.24	33.34	33.14	33.21	303400
2005-08-18	32.86	33.14	32.80	32.99	180099
2005-08-19	32.86	33.08	32.77	33.04	139699
2005-08-22	33.01	33.14	32.80	32.89	199599
2005-08-23	32.93	33.09	32.85	33.02	153299
2005-08-24	33.18	33.18	32.77	32.82	205099
2005-08-25	33.62	33.62	33.26	33.37	282799
2005-08-26	33.50	33.64	33.23	33.26	144899
2005-08-29	33.05	33.42	33.00	33.35	133699
2005-08-30	33.02	33.15	32.87	33.15	272299
2005-08-31	32.92	33.36	32.83	33.36	142699
2005-09-01	33.58	33.96	33.55	33.86	214099
2005-09-02	34.56	34.68	34.29	34.58	279499
2005-09-06	36.21	36.21	36.00	36.18	359299
2005-09-07	36.11	36.35	35.90	36.20	174499
2005-09-08	35.76	35.89	35.66	35.72	174199
2005-09-09	35.53	35.92	35.36	35.81	107599
2005-09-12	35.14	35.28	35.07	35.23	232499
2005-09-13	35.00	35.01	34.70	34.82	161399
2005-09-14	34.70	34.99	34.64	34.68	123899
2005-09-15	34.13	34.28	34.00	34.15	288699
2005-09-16	34.20	34.36	34.05	34.30	129899
2005-09-19	34.27	34.28	34.06	34.14	128099
2005-09-20	34.23	34.40	33.90	34.03	188600
2005-09-21	34.11	34.11	33.52	33.68	490799
2005-09-22	33.40	33.59	33.23	33.58	443299
2005-09-23	33.16	33.40	33.02	33.35	357299
2005-09-26	33.53	33.67	33.38	33.54	207399
2005-09-27	33.37	33.46	33.20	33.38	141499
2005-09-28	33.25	33.46	33.15	33.30	139799
2005-09-29	33.34	33.68	33.26	33.65	191099
2005-09-30	33.16	33.42	33.11	33.23	211799
2005-10-03	33.11	33.28	33.05	33.15	176899
2005-10-04	33.17	33.45	33.03	33.06	175899
2005-10-05	33.17	33.27	32.83	32.85	203799
2005-10-06	32.82	32.85	32.50	32.65	185599
2005-10-07	32.45	32.50	32.29	32.37	128999
2005-10-10	32.25	32.32	31.92	32.09	223199
2005-10-11	32.24	32.24	31.80	31.91	167099
2005-10-12	32.04	32.05	31.58	31.80	211599
2005-10-13	31.55	31.84	31.46	31.75	217199
2005-10-14	31.69	32.16	31.65	32.05	131899
2005-10-17	31.74	31.81	31.59	31.70	171699
2005-10-18	31.75	31.78	31.33	31.39	229499
2005-10-19	31.23	31.97	31.11	31.96	271299
2005-10-20	31.66	31.74	31.05	31.12	251099
2005-10-21	31.66	31.82	31.33	31.50	196299
2005-10-24	31.69	32.14	31.67	32.14	150599
2005-10-25	32.61	32.82	32.30	32.51	261299
2005-10-26	32.47	32.74	32.44	32.49	323599
2005-10-27	32.62	32.62	32.22	32.28	126499
2005-10-28	32.62	32.63	32.19	32.53	201999
2005-10-31	32.80	33.01	32.68	33.01	189599
2005-11-01	33.01	33.11	32.83	33.00	173299
2005-11-02	33.00	33.44	32.98	33.37	120799
2005-11-03	33.60	33.65	33.30	33.42	157599
2005-11-04	33.21	33.21	32.81	33.08	152099
2005-11-07	33.02	33.20	32.85	33.11	157199
2005-11-08	32.59	33.10	32.52	32.97	275799
2005-11-09	32.74	32.91	32.63	32.79	179399
2005-11-10	32.90	32.99	32.64	32.90	194799
2005-11-11	32.90	33.13	32.80	33.13	106299
2005-11-14	32.90	33.06	32.83	33.05	150699
2005-11-15	32.91	33.00	32.57	32.59	158899
2005-11-16	32.57	32.65	32.35	32.49	129999
2005-11-17	32.70	32.71	32.40	32.63	157399
2005-11-18	32.80	32.97	32.59	32.94	145099
2005-11-21	33.19	33.39	33.04	33.28	199099
2005-11-22	32.97	33.45	32.86	33.35	157599
2005-11-23	33.34	33.50	33.19	33.41	107799
2005-11-25	33.30	33.36	33.09	33.28	45199
2005-11-28	33.29	33.35	32.97	33.21	170099
2005-11-29	32.94	33.17	32.75	33.00	171099
2005-11-30	32.94	32.95	32.61	32.63	169099
2005-12-01	32.85	33.17	32.84	33.00	168899
2005-12-02	32.92	33.12	32.84	33.09	185099
2005-12-05	33.23	33.28	32.97	33.12	180899
2005-12-06	33.53	33.99	33.44	33.77	284599
2005-12-07	34.15	34.16	33.73	33.77	364699
2005-12-08	34.00	34.19	33.88	33.96	300899
2005-12-09	33.97	34.23	33.97	34.13	140599
2005-12-12	34.62	34.69	34.27	34.45	146799
2005-12-13	34.19	34.49	34.10	34.41	118299
2005-12-14	34.27	34.52	34.20	34.41	153399
2005-12-15	34.24	34.28	33.97	34.09	145699
2005-12-16	34.57	34.80	34.33	34.46	177299
2005-12-19	34.39	34.58	34.29	34.36	173199
2005-12-20	34.61	34.65	34.25	34.30	129099
2005-12-21	34.31	34.46	34.28	34.37	119599
2005-12-22	34.23	34.44	34.19	34.32	108099
2005-12-23	34.33	34.44	34.28	34.28	58699
2005-12-27	34.20	34.53	34.11	34.12	153599
2005-12-28	34.05	34.18	33.82	33.91	121499
2005-12-29	33.87	34.10	33.76	33.89	100299
2005-12-30	33.89	33.89	33.52	33.80	111999
2006-01-03	34.12	34.81	34.06	34.72	220399
2006-01-04	34.83	35.05	34.79	35.00	275799
2006-01-05	35.08	35.08	34.75	34.86	200699
2006-01-06	35.22	35.60	35.15	35.59	230499
2006-01-09	35.51	35.65	35.24	35.55	260999
2006-01-10	35.26	35.37	35.15	35.33	99799
2006-01-11	35.69	36.04	35.62	36.00	285999
2006-01-12	36.38	36.46	36.09	36.20	289599
2006-01-13	36.70	36.73	36.43	36.54	255899
2006-01-17	36.14	36.20	35.92	36.08	186899
2006-01-18	35.92	36.05	35.60	35.80	176199
2006-01-19	36.75	36.90	36.56	36.70	281699
2006-01-20	36.82	36.82	36.11	36.22	208599
2006-01-23	36.88	37.16	36.72	37.00	177899
2006-01-24	36.68	36.68	36.34	36.57	180400
2006-01-25	36.70	36.76	36.40	36.60	170399
2006-01-26	36.65	36.94	36.63	36.83	154699
2006-01-27	37.13	37.15	36.90	36.93	157999
2006-01-30	36.64	36.65	36.37	36.60	201699
2006-01-31	36.38	36.85	36.32	36.80	367699
2006-02-01	38.40	38.96	38.18	38.28	477699
2006-02-02	37.60	37.71	37.42	37.64	215299
2006-02-03	37.19	37.28	36.87	37.03	184099
2006-02-06	37.29	37.41	36.86	36.97	153999
2006-02-07	36.75	36.89	36.67	36.70	125399
2006-02-08	37.58	37.66	37.31	37.65	204799
2006-02-09	38.65	38.95	38.29	38.36	244999
2006-02-10	38.77	38.81	38.42	38.70	191899
2006-02-13	38.79	38.93	38.55	38.73	173799
2006-02-14	38.00	38.68	37.88	38.61	296399
2006-02-15	38.42	38.46	38.17	38.45	151499
2006-02-16	38.06	38.38	38.00	38.35	168299
2006-02-17	38.54	38.79	38.28	38.45	100499
2006-02-21	38.37	38.50	38.08	38.24	116199
2006-02-22	38.05	38.45	38.05	38.40	165799
2006-02-23	38.40	38.69	38.11	38.50	179399
2006-02-24	39.95	40.19	39.62	39.82	352499
2006-02-27	39.65	39.73	39.45	39.57	147999
2006-02-28	38.97	39.17	38.88	39.15	161999
2006-03-01	39.15	39.19	39.00	39.09	179699
2006-03-02	38.98	39.00	38.61	38.97	117199
2006-03-03	38.52	38.85	38.42	38.65	176399
2006-03-06	38.65	38.66	38.30	38.42	141599
2006-03-07	37.78	38.06	37.76	38.03	180299
2006-03-08	36.27	36.80	36.25	36.70	230999
2006-03-09	37.16	37.29	36.93	37.00	164299
2006-03-10	37.30	37.31	37.11	37.25	178099
2006-03-13	37.64	37.82	37.56	37.65	155099
2006-03-14	37.73	38.14	37.73	38.12	132699
2006-03-15	38.17	38.20	37.76	38.12	110099
2006-03-16	38.24	38.70	38.19	38.60	133899
2006-03-17	38.90	39.10	38.75	39.00	152299
2006-03-20	40.01	40.17	39.39	39.55	184099
2006-03-21	39.19	39.46	39.00	39.09	137299
2006-03-22	39.83	40.89	39.81	40.32	298599
2006-03-23	39.95	40.00	39.40	39.68	148699
2006-03-24	39.51	39.92	39.37	39.73	137399
2006-03-27	39.55	39.65	39.40	39.52	101699
2006-03-28	39.05	39.16	38.67	38.72	195099
2006-03-29	38.44	38.74	38.38	38.67	116899
2006-03-30	38.94	39.24	38.75	38.97	89599
2006-03-31	38.64	38.64	38.36	38.49	81399
2006-04-03	38.29	38.75	38.29	38.49	168399
2006-04-04	38.48	38.71	38.40	38.67	80699
2006-04-05	38.32	38.55	38.17	38.47	123899
2006-04-06	38.49	38.82	38.44	38.80	130599
2006-04-07	38.32	38.32	37.65	37.88	148499
2006-04-10	37.67	37.72	37.46	37.55	104799
2006-04-11	37.35	37.36	37.00	37.20	114499
2006-04-12	36.93	37.10	36.85	36.93	89999
2006-04-13	36.81	37.12	36.78	37.09	78599
2006-04-17	37.37	37.52	37.20	37.28	91099
2006-04-18	37.54	38.00	37.40	38.00	138199
2006-04-19	37.81	38.14	37.80	38.00	136699
2006-04-20	37.75	37.87	37.54	37.78	120799
2006-04-21	38.09	38.21	37.84	38.02	99799
2006-04-24	37.46	37.76	37.39	37.74	79099
2006-04-25	38.08	38.12	37.62	37.71	105999
2006-04-26	38.40	38.46	38.12	38.28	98899
2006-04-27	38.36	38.90	38.25	38.81	113699
2006-04-28	39.05	39.34	39.04	39.05	138599
2006-05-01	39.20	39.65	38.95	39.10	108199
2006-05-02	39.45	39.65	39.33	39.56	104699
2006-05-03	39.32	39.54	39.30	39.52	101899
2006-05-04	39.34	39.67	39.27	39.63	119799
2006-05-05	40.03	40.39	39.94	40.38	150599
2006-05-08	39.92	40.09	39.70	39.77	123799
2006-05-09	39.77	39.84	39.63	39.75	80399
2006-05-10	39.61	39.70	39.45	39.67	93499
2006-05-11	39.54	39.54	39.10	39.14	72199
2006-05-12	39.20	39.39	38.30	38.43	122699
2006-05-15	38.27	38.80	38.20	38.67	122699
2006-05-16	39.42	39.47	38.74	38.98	169199
2006-05-17	39.04	39.16	37.83	37.98	176599
2006-05-18	38.25	38.52	37.89	37.89	136799
2006-05-19	38.05	38.12	37.61	37.99	93799
2006-05-22	37.59	37.81	37.00	37.64	142599
2006-05-23	37.75	38.26	37.50	37.55	232699
2006-05-24	37.29	37.46	36.92	37.21	130999
2006-05-25	37.70	38.09	37.67	38.05	99499
2006-05-26	37.97	38.27	37.75	38.24	93799
2006-05-30	38.03	38.06	37.53	37.58	274999
2006-05-31	37.88	38.19	37.66	37.90	99699
2006-06-01	38.47	38.94	38.43	38.92	117499
2006-06-02	39.31	39.49	39.12	39.45	112199
2006-06-05	38.96	39.06	38.38	38.48	134899
2006-06-06	38.51	38.53	38.12	38.44	123899
2006-06-07	39.00	39.61	38.73	38.79	155499
2006-06-08	39.36	39.41	38.52	39.09	372699
2006-06-09	38.83	38.98	38.45	38.45	178599
2006-06-12	38.54	38.70	38.15	38.18	116999
2006-06-13	37.60	37.79	36.85	36.91	210299
2006-06-14	38.60	38.77	37.81	38.27	252799
2006-06-15	39.03	39.70	39.03	39.50	195199
2006-06-16	39.34	39.68	39.20	39.34	135599
2006-06-19	39.06	39.06	38.39	38.52	103899
2006-06-20	38.75	39.00	38.49	38.77	75399
2006-06-21	38.56	39.21	38.52	39.02	153399
2006-06-22	38.77	38.93	38.33	38.69	95999
2006-06-23	38.15	38.43	37.94	38.33	141999
2006-06-26	38.20	38.43	38.11	38.40	101199
2006-06-27	38.22	38.28	37.86	37.88	121199
2006-06-28	38.00	38.11	37.74	38.00	106999
2006-06-29	38.45	39.49	38.39	39.41	122899
2006-06-30	39.50	39.68	39.21	39.47	100899
2006-07-03	39.75	39.91	39.53	39.85	65499
2006-07-05	39.90	40.00	39.66	39.97	102999
2006-07-06	39.93	40.18	39.86	40.05	98799
2006-07-07	40.65	40.77	40.17	40.31	126499
2006-07-10	40.09	40.30	39.97	40.03	114999
2006-07-11	40.03	40.51	39.82	40.36	139199
2006-07-12	39.70	39.70	39.20	39.20	113299
2006-07-13	39.04	39.05	38.55	38.65	165799
2006-07-14	38.60	38.60	38.01	38.40	101899
2006-07-17	37.89	38.09	37.71	38.00	121199
2006-07-18	38.30	38.30	37.72	38.07	110799
2006-07-19	38.24	39.48	38.24	39.39	183599
2006-07-20	39.63	39.70	39.10	39.15	201399
2006-07-21	39.17	39.24	38.89	39.10	105699
2006-07-24	39.60	40.09	39.60	39.95	706599
2006-07-25	39.87	40.24	39.74	40.13	147899
2006-07-26	39.72	40.39	39.66	40.20	132399
2006-07-27	40.41	40.64	40.00	40.04	175899
2006-07-28	40.37	40.78	40.34	40.70	271999
2006-07-31	40.51	40.59	40.19	40.24	170199
2006-08-01	39.92	40.12	39.51	40.00	176599
2006-08-02	39.51	39.89	39.32	39.79	185799
2006-08-03	39.29	39.56	38.89	39.44	216299
2006-08-04	40.17	40.35	39.74	39.88	153999
2006-08-07	39.98	40.09	39.73	39.91	205000
2006-08-08	39.89	40.09	39.69	39.78	206299
2006-08-09	39.29	39.30	38.73	38.74	146299
2006-08-10	38.74	38.91	38.47	38.90	112699
2006-08-11	38.60	38.67	38.30	38.49	137399
2006-08-14	38.67	39.18	38.66	38.72	126799
2006-08-15	39.34	39.48	39.24	39.44	143899
2006-08-16	39.75	39.77	39.41	39.56	148899
2006-08-17	39.50	39.56	39.08	39.22	899299
2006-08-18	39.63	39.65	39.27	39.55	1031199
2006-08-21	39.72	39.78	39.46	39.58	935499
2006-08-22	39.72	39.82	39.31	39.47	166699
2006-08-23	39.64	39.83	39.27	39.43	143500
2006-08-24	39.80	39.82	39.36	39.54	156699
2006-08-25	39.65	39.84	39.57	39.59	483099
2006-08-28	39.59	39.96	39.55	39.85	245599
2006-08-29	39.89	39.97	39.48	39.96	570599
2006-08-30	40.19	40.32	40.02	40.16	382999
2006-08-31	39.91	39.97	39.63	39.68	185099
2006-09-01	39.93	40.01	39.81	39.90	205799
2006-09-05	40.40	40.44	40.18	40.40	473299
2006-09-06	39.75	40.00	39.71	39.80	99699
2006-09-07	39.04	39.36	38.94	39.13	211499
2006-09-08	38.91	39.01	38.85	38.95	133599
2006-09-11	38.95	39.10	38.77	38.98	123599
2006-09-12	39.67	39.90	39.55	39.90	145799
2006-09-13	39.47	39.62	39.27	39.58	146199
2006-09-14	39.56	39.71	39.43	39.60	93699
2006-09-15	39.78	39.82	39.61	39.72	83199
2006-09-18	39.70	39.90	39.67	39.83	114199
2006-09-19	39.98	40.10	39.60	39.79	178999
2006-09-20	40.20	40.40	40.19	40.31	184500
2006-09-21	40.53	40.58	40.20	40.35	114999
2006-09-22	40.25	40.35	40.00	40.26	92899
2006-09-25	40.26	40.57	39.96	40.47	755599
2006-09-26	40.30	40.54	40.23	40.46	83299
2006-09-27	40.42	40.62	40.34	40.51	102299
2006-09-28	40.51	40.66	40.42	40.59	82199
2006-09-29	40.40	40.61	40.23	40.50	87399
2006-10-02	40.43	40.86	40.43	40.70	133299
2006-10-03	40.60	41.09	40.60	40.98	153799
2006-10-04	41.35	41.69	41.27	41.66	148599
2006-10-05	41.55	41.68	41.37	41.52	193099
2006-10-06	41.53	41.71	41.39	41.62	128599
2006-10-09	41.47	41.72	41.40	41.71	173599
2006-10-10	40.92	41.16	40.72	41.12	250499
2006-10-11	41.06	41.42	41.00	41.28	134499
2006-10-12	41.57	41.78	41.51	41.74	118900
2006-10-13	42.39	44.00	42.35	44.00	699099
2006-10-16	43.15	43.35	42.86	43.35	202499
2006-10-17	42.44	42.50	42.10	42.41	171499
2006-10-18	42.66	42.75	42.40	42.62	125399
2006-10-19	42.67	42.89	42.58	42.74	152499
2006-10-20	42.26	42.57	42.03	42.44	147199
2006-10-23	41.84	42.44	41.82	42.38	121099
2006-10-24	42.00	42.31	41.89	42.31	203099
2006-10-25	42.31	42.56	42.18	42.56	107999
2006-10-26	42.52	42.85	42.35	42.82	114499
2006-10-27	42.58	42.68	42.37	42.52	95499
2006-10-30	42.55	42.67	42.41	42.59	55299
2006-10-31	42.56	42.86	42.42	42.86	138499
2006-11-01	42.90	42.96	42.44	42.53	92899
2006-11-02	42.54	42.70	42.50	42.65	92799
2006-11-03	42.62	42.65	42.25	42.45	94799
2006-11-06	42.62	42.78	42.56	42.76	91899
2006-11-07	42.67	42.96	42.63	42.74	85499
2006-11-08	42.35	42.87	42.35	42.83	70899
2006-11-09	42.12	42.50	42.10	42.27	94999
2006-11-10	42.56	42.57	42.40	42.46	75599
2006-11-13	42.48	42.94	42.46	42.71	92899
2006-11-14	42.65	42.84	42.39	42.81	86599
2006-11-15	42.35	42.77	42.35	42.75	99699
2006-11-16	42.62	42.96	42.60	42.91	171799
2006-11-17	42.97	43.26	42.88	43.17	99999
2006-11-20	42.81	43.04	42.76	42.87	73599
2006-11-21	43.16	43.28	43.06	43.23	85599
2006-11-22	43.10	43.27	42.85	43.24	75399
2006-11-24	42.68	43.01	42.57	42.85	64499
2006-11-27	42.67	42.79	42.40	42.44	183799
2006-11-28	42.55	42.70	42.32	42.68	246299
2006-11-29	42.64	42.68	42.44	42.66	133899
2006-11-30	42.66	42.85	42.46	42.75	94699
2006-12-01	42.95	42.99	42.61	42.90	96599
2006-12-04	42.99	43.23	42.89	43.10	68699
2006-12-05	42.42	42.80	42.35	42.74	150499
2006-12-06	42.99	43.11	42.80	42.83	154699
2006-12-07	43.71	43.76	43.33	43.35	133099
2006-12-08	43.85	44.02	43.58	43.91	185499
2006-12-11	43.42	43.80	43.31	43.79	149499
2006-12-12	43.99	44.17	43.79	44.03	162299
2006-12-13	43.63	43.98	43.40	43.98	179299
2006-12-14	43.93	44.27	43.88	44.23	110999
2006-12-15	44.32	44.48	44.00	44.16	129199
2006-12-18	43.87	44.21	43.79	44.06	129199
2006-12-19	43.80	44.19	43.75	44.10	158699
2006-12-20	44.39	44.53	44.08	44.12	121999
2006-12-21	44.34	44.59	44.16	44.47	220499
2006-12-22	44.90	44.90	44.36	44.65	177699
2006-12-26	45.00	45.09	44.62	44.91	74899
2006-12-27	45.00	45.19	44.88	45.13	89199
2006-12-28	45.45	45.50	45.12	45.41	144999
2006-12-29	45.41	45.52	45.11	45.33	145699
2007-01-03	45.86	46.08	45.50	45.71	236299
2007-01-04	45.15	45.46	45.01	45.42	219099
2007-01-05	44.86	45.11	44.63	44.80	169399
2007-01-08	45.00	45.15	44.68	45.02	138299
2007-01-09	45.60	45.61	45.01	45.25	167499
2007-01-10	44.76	45.10	44.63	45.07	148799
2007-01-11	45.11	45.65	44.97	45.59	177799
2007-01-12	46.30	47.15	46.30	46.92	368199
2007-01-16	46.92	47.12	46.36	46.75	268999
2007-01-17	45.97	46.40	45.89	46.20	207499
2007-01-18	46.24	46.26	45.54	45.92	237999
2007-01-19	45.83	46.38	45.77	46.18	162299
2007-01-22	46.45	46.67	46.07	46.18	202599
2007-01-23	46.25	46.59	46.22	46.32	120899
2007-01-24	46.45	46.78	46.32	46.67	122699
2007-01-25	46.57	46.57	45.95	45.99	139499
2007-01-26	46.28	46.41	45.96	46.33	183999
2007-01-29	46.10	46.52	46.10	46.44	104299
2007-01-30	46.32	46.32	46.00	46.22	198499
2007-01-31	45.63	46.40	45.51	46.39	368899
2007-02-01	46.38	46.66	46.38	46.42	124099
2007-02-02	46.80	46.99	46.66	46.76	113699
2007-02-05	46.49	46.65	46.38	46.38	138499
2007-02-06	47.72	47.85	47.40	47.41	296599
2007-02-07	47.16	47.64	47.00	47.16	214999
2007-02-08	47.13	47.47	46.92	47.35	129799
2007-02-09	47.46	47.63	47.17	47.17	157499
2007-02-12	47.25	47.30	46.94	47.25	125899
2007-02-13	46.96	47.39	46.88	47.38	89314
2007-02-14	47.60	48.17	47.59	48.04	123303
2007-02-15	47.58	47.85	47.50	47.75	126499
2007-02-16	47.58	47.72	47.35	47.59	77299
2007-02-20	48.37	48.59	47.75	48.44	139199
2007-02-21	47.89	48.36	47.89	48.22	101099
2007-02-22	47.81	48.48	47.81	48.40	105399
2007-02-23	46.81	46.85	46.52	46.76	344400
2007-02-26	46.79	46.92	46.50	46.70	177903
2007-02-27	46.06	46.34	44.84	45.28	308799
2007-02-28	45.42	45.60	44.96	45.35	238899
2007-03-01	44.21	44.98	40.00	44.78	365926
2007-03-02	44.23	44.41	43.83	43.94	235199
2007-03-05	43.34	43.80	43.21	43.21	223899
2007-03-06	43.85	44.46	43.56	44.46	466899
2007-03-07	41.97	42.27	41.81	42.10	346899
2007-03-08	42.69	43.11	42.57	42.96	249999
2007-03-09	43.01	43.18	42.75	43.12	166799
2007-03-12	42.71	43.07	42.48	42.81	223999
2007-03-13	42.40	42.51	41.62	41.64	238299
2007-03-14	41.53	42.20	41.30	42.06	462899
2007-03-15	41.60	41.92	41.37	41.81	256399
2007-03-16	41.65	41.99	41.62	41.78	162999
2007-03-19	42.98	43.14	42.75	42.95	254200
2007-03-20	43.65	43.78	43.25	43.71	205199
2007-03-21	44.13	45.17	43.96	45.02	303699
2007-03-22	44.75	45.06	44.70	44.83	217699
2007-03-23	45.10	45.46	44.95	45.43	196899
2007-03-26	44.80	44.98	44.33	44.92	209899
2007-03-27	44.40	44.70	44.29	44.65	214299
2007-03-28	44.43	44.43	43.93	44.01	173899
2007-03-29	44.35	44.46	44.01	44.34	133399
2007-03-30	44.18	44.48	44.00	44.47	198799
2007-04-02	45.30	45.30	44.98	45.19	173899
2007-04-03	44.90	45.27	44.65	45.18	148199
2007-04-04	45.07	45.10	44.85	44.99	104099
2007-04-05	45.11	45.37	45.06	45.35	88599
2007-04-09	45.30	45.53	45.06	45.23	85099
2007-04-10	45.35	45.45	45.20	45.41	87799
2007-04-11	45.32	45.46	45.14	45.24	105399
2007-04-12	45.15	45.68	45.13	45.62	86799
2007-04-13	45.58	46.20	45.50	46.19	127499
2007-04-16	46.98	47.13	46.76	47.09	135999
2007-04-17	47.00	47.32	46.89	47.09	132799
2007-04-18	46.80	47.20	46.75	47.09	94099
2007-04-19	46.26	46.75	46.25	46.66	101199
2007-04-20	47.18	47.38	46.93	47.09	95199
2007-04-23	46.90	47.20	46.78	46.83	138199
2007-04-24	46.42	46.70	46.12	46.55	138999
2007-04-25	47.23	47.32	46.67	47.13	162499
2007-04-26	46.70	46.80	46.42	46.66	134199
2007-04-27	46.73	46.93	46.55	46.75	126699
2007-04-30	46.55	46.98	46.39	46.62	114299
2007-05-01	46.51	46.51	46.03	46.29	136399
2007-05-02	46.57	46.87	46.56	46.84	149799
2007-05-03	46.89	47.00	46.81	46.93	134999
2007-05-04	46.97	47.22	46.88	47.16	117099
2007-05-07	47.00	47.38	47.00	47.20	91999
2007-05-08	46.91	46.91	46.47	46.82	120299
2007-05-09	46.54	47.09	46.46	46.91	175664
2007-05-10	46.41	46.74	46.00	46.03	160899
2007-05-11	46.29	46.90	46.28	46.87	108899
2007-05-14	46.74	46.74	46.37	46.55	107599
2007-05-15	46.27	46.93	46.27	46.58	160299
2007-05-16	46.36	46.49	46.13	46.47	178399
2007-05-17	46.24	46.33	46.05	46.17	158799
2007-05-18	46.20	46.60	46.10	46.60	117199
2007-05-21	46.18	46.41	46.02	46.27	224199
2007-05-22	46.40	46.43	46.15	46.26	146699
2007-05-23	46.81	46.93	46.50	46.50	142599
2007-05-24	46.18	46.20	45.81	45.91	159199
2007-05-25	46.10	46.21	45.82	46.20	98199
2007-05-29	45.93	46.10	45.72	45.92	218599
2007-05-30	45.63	46.15	45.63	46.15	195099
2007-05-31	46.01	46.04	45.82	45.90	143199
2007-06-01	45.99	46.15	45.94	46.09	165699
2007-06-04	45.97	46.26	45.92	46.10	144599
2007-06-05	46.43	46.60	46.18	46.26	180177
2007-06-06	46.05	46.06	45.59	45.73	167899
2007-06-07	45.25	45.56	44.86	44.99	197699
2007-06-08	44.85	45.48	44.75	45.47	183599
2007-06-11	45.23	45.73	45.17	45.64	173399
2007-06-12	45.01	45.44	44.92	44.93	190599
2007-06-13	44.72	45.47	44.64	45.47	268399
2007-06-14	45.27	45.75	45.27	45.67	130699
2007-06-15	46.09	46.40	45.93	46.01	369199
2007-06-18	46.63	46.65	46.07	46.23	200799
2007-06-19	46.26	46.35	46.04	46.18	175199
2007-06-20	46.51	46.59	45.99	46.00	299999
2007-06-21	45.69	46.23	45.40	46.04	335699
2007-06-22	45.94	46.01	45.39	45.47	216499
2007-06-25	45.40	45.74	45.16	45.20	186599
2007-06-26	45.17	45.32	44.89	44.93	187599
2007-06-27	43.94	44.73	43.85	44.73	170599
2007-06-28	44.35	44.90	44.22	44.77	178499
2007-06-29	44.80	45.04	44.51	44.72	159199
2007-07-02	44.47	44.81	44.41	44.77	274099
2007-07-03	44.94	45.17	44.90	45.14	113999
2007-07-05	45.54	45.62	45.22	45.52	319099
2007-07-06	45.38	45.67	45.30	45.62	205299
2007-07-09	45.99	46.30	45.84	45.95	276399
2007-07-10	45.14	45.58	45.02	45.09	197699
2007-07-11	45.21	45.43	45.01	45.43	150899
2007-07-12	45.81	46.20	45.62	46.20	184299
2007-07-13	46.49	46.71	46.33	46.50	148799
2007-07-16	46.60	46.83	46.51	46.75	527399
2007-07-17	47.00	47.33	46.95	47.05	213499
2007-07-18	47.15	47.23	46.73	47.22	327399
2007-07-19	46.96	47.19	46.81	46.95	172599
2007-07-20	46.95	46.97	46.40	46.65	144899
2007-07-23	46.95	47.10	46.79	46.96	202799
2007-07-24	46.50	46.80	45.86	45.96	374399
2007-07-25	46.27	46.28	45.55	46.05	168599
2007-07-26	44.58	44.92	43.83	44.26	301999
2007-07-27	43.97	44.26	43.50	43.52	239099
2007-07-30	43.47	44.18	43.30	44.05	222399
2007-07-31	45.47	46.06	45.11	45.24	392199
2007-08-01	45.34	45.98	44.85	45.82	363899
2007-08-02	46.08	46.41	45.78	46.24	342999
2007-08-03	45.59	45.76	44.97	44.97	350999
2007-08-06	45.51	46.09	45.13	46.09	495899
2007-08-07	45.59	46.72	45.55	46.33	270199
2007-08-08	46.18	46.49	45.65	46.19	340899
2007-08-09	44.78	45.43	44.40	44.44	549099
2007-08-10	43.27	43.79	42.84	43.69	490499
2007-08-13	43.88	44.49	43.75	43.75	213899
2007-08-14	44.22	44.26	42.91	43.06	233700
2007-08-15	42.44	43.18	42.11	42.12	293399
2007-08-16	41.55	42.80	40.71	42.42	488799
2007-08-17	43.87	44.13	42.95	43.73	286799
2007-08-20	43.60	43.61	42.91	43.48	247299
2007-08-21	43.18	43.66	43.09	43.46	391299
2007-08-22	44.00	44.42	43.81	44.40	175499
2007-08-23	44.93	45.06	44.33	44.62	183799
2007-08-24	44.45	45.00	44.15	45.00	227199
2007-08-27	45.14	45.14	44.42	44.66	157999
2007-08-28	43.56	43.64	42.62	42.66	365199
2007-08-29	43.33	43.90	42.99	43.85	206399
2007-08-30	42.91	43.73	42.77	43.32	185899
2007-08-31	44.10	44.50	43.82	44.28	220899
2007-09-04	43.85	44.69	43.77	44.43	233999
2007-09-05	43.50	43.75	43.21	43.59	267399
2007-09-06	43.21	43.59	42.87	43.50	189499
2007-09-07	42.87	43.12	42.51	42.93	260399
2007-09-10	43.02	43.09	42.35	42.65	191799
2007-09-11	43.12	43.61	43.12	43.58	132799
2007-09-12	43.31	43.58	43.19	43.33	177899
2007-09-13	43.52	43.74	43.35	43.55	171599
2007-09-14	41.85	42.41	41.71	42.14	468499
2007-09-17	41.43	41.54	40.98	41.25	331999
2007-09-18	41.62	42.93	41.26	42.93	353999
2007-09-19	43.45	43.89	43.19	43.38	207799
2007-09-20	43.07	43.21	42.60	42.84	314299
2007-09-21	43.43	43.70	43.31	43.53	142199
2007-09-24	43.72	43.77	43.21	43.26	113399
2007-09-25	42.82	43.31	42.72	43.31	146899
2007-09-26	43.72	43.84	43.23	43.36	302899
2007-09-27	44.72	44.83	44.00	44.42	224499
2007-09-28	44.28	44.61	43.75	44.46	142299
2007-10-01	44.27	45.02	44.24	44.90	247799
2007-10-02	45.70	45.95	45.37	45.79	255899
2007-10-03	46.53	46.64	46.03	46.13	152799
2007-10-04	47.20	47.35	46.72	46.88	132599
2007-10-05	46.76	47.02	46.60	46.92	121099
2007-10-08	46.63	46.65	46.29	46.42	93099
2007-10-09	46.50	46.96	46.30	46.95	125599
2007-10-10	46.10	46.35	45.95	46.20	115299
2007-10-11	45.59	46.08	45.36	45.54	148099
2007-10-12	45.15	45.54	45.00	45.34	172799
2007-10-15	45.26	45.37	44.67	44.90	148899
2007-10-16	43.63	44.06	43.49	43.61	263999
2007-10-17	44.99	45.00	44.41	44.87	187699
2007-10-18	45.07	45.07	44.61	44.87	193999
2007-10-19	43.68	44.28	43.58	43.66	221400
2007-10-22	43.08	43.57	43.06	43.56	208499
2007-10-23	44.04	44.06	43.57	44.04	147699
2007-10-24	43.56	43.90	43.13	43.83	241199
2007-10-25	43.59	43.69	43.12	43.40	198799
2007-10-26	44.21	44.59	43.86	44.52	163299
2007-10-29	44.35	44.51	44.07	44.48	126599
2007-10-30	44.67	44.79	44.45	44.57	127799
2007-10-31	45.19	45.72	45.00	45.72	175899
2007-11-01	44.42	44.60	43.96	43.96	341799
2007-11-02	43.24	43.58	42.47	43.30	540899
2007-11-05	42.07	42.53	41.95	42.36	344049
2007-11-06	43.15	43.41	42.49	43.24	206999
2007-11-07	42.49	42.65	41.49	41.53	549599
2007-11-08	41.26	41.45	40.16	41.04	463999
2007-11-09	40.29	40.40	39.37	39.78	782499
2007-11-12	39.67	40.48	39.58	39.72	1103724
2007-11-13	41.42	41.86	41.23	41.77	375440
2007-11-14	41.57	41.73	40.92	40.94	187727
2007-11-15	39.87	40.54	39.56	39.89	268349
2007-11-16	39.93	39.93	39.27	39.67	344562
2007-11-19	39.17	39.17	38.08	38.31	383546
2007-11-20	38.52	39.17	38.12	38.65	483084
2007-11-21	37.59	37.84	36.78	37.25	431899
2007-11-23	38.74	38.89	38.55	38.66	521304
2007-11-26	37.99	37.99	36.96	37.02	416804
2007-11-27	36.98	37.82	36.79	37.79	389799
2007-11-28	38.66	39.70	38.65	39.61	344599
2007-11-29	38.74	39.34	38.63	39.10	337499
2007-11-30	40.80	41.37	40.57	40.78	610299
2007-12-03	40.55	40.78	40.28	40.39	231899
2007-12-04	38.80	39.29	38.60	39.04	337125
2007-12-05	38.86	39.57	38.86	39.47	312399
2007-12-06	39.21	40.12	39.21	40.06	269449
2007-12-07	39.46	39.78	39.26	39.51	300525
2007-12-10	41.26	42.10	41.10	41.47	421714
2007-12-11	40.97	41.15	39.65	39.76	555428
2007-12-12	41.00	41.24	40.00	40.50	653721
2007-12-13	39.28	39.36	38.40	38.93	428739
2007-12-14	38.48	39.02	38.11	38.16	312999
2007-12-17	37.35	37.68	37.06	37.09	420653
2007-12-18	38.22	38.22	37.18	37.73	523224
2007-12-19	37.45	37.45	36.78	36.99	386414
2007-12-20	37.05	37.05	36.47	36.70	389615
2007-12-21	37.19	37.61	37.15	37.59	303499
2007-12-24	38.08	38.11	37.12	38.09	160701
2007-12-26	38.22	38.22	37.66	37.88	262919
2007-12-27	38.40	38.45	37.69	37.71	294999
2007-12-28	37.92	37.98	37.52	37.72	327722
2007-12-31	37.55	37.92	37.32	37.65	348992
2008-01-02	37.96	38.15	37.00	37.14	450349
2008-01-03	36.89	37.46	36.71	37.07	296399
2008-01-04	36.50	36.58	35.57	35.65	412521
2008-01-07	35.27	36.04	35.00	35.82	565974
2008-01-08	35.19	35.56	34.34	34.35	589642
2008-01-09	34.30	34.58	33.71	34.58	492583
2008-01-10	33.71	34.87	33.68	34.56	575999
2008-01-11	33.84	34.23	33.36	33.80	3192818
2008-01-14	33.64	33.67	33.28	33.51	596376
2008-01-15	33.13	33.13	31.80	32.03	1108281
2008-01-16	31.64	31.96	31.00	31.24	679698
2008-01-17	32.02	32.51	31.39	31.48	815262
2008-01-18	32.47	32.72	30.75	31.12	1348100
2008-01-22	30.66	32.89	30.59	32.35	918018
2008-01-23	31.83	33.64	31.40	33.60	973199
2008-01-24	35.20	35.39	34.71	35.15	791764
2008-01-25	34.76	34.88	33.45	33.60	558973
2008-01-28	33.35	34.14	32.85	34.00	437692
2008-01-29	34.64	35.16	34.14	35.15	423707
2008-01-30	35.17	36.16	34.65	34.86	498299
2008-01-31	33.08	35.31	32.94	35.00	868755
2008-02-01	34.81	35.41	34.26	35.39	537133
2008-02-04	35.46	35.62	35.11	35.19	407608
2008-02-05	34.02	34.35	33.57	33.69	563717
2008-02-06	33.31	33.55	32.80	32.91	803757
2008-02-07	32.58	33.10	32.27	32.90	666589
2008-02-08	32.19	32.56	32.01	32.34	707669
2008-02-11	32.08	32.08	31.34	31.82	529237
2008-02-12	32.68	33.36	32.62	32.96	954544
2008-02-13	33.23	33.30	32.50	33.10	681748
2008-02-14	32.61	32.61	32.10	32.11	397490
2008-02-15	31.26	31.52	30.98	31.52	585821
2008-02-19	34.40	34.52	33.58	33.78	872389
2008-02-20	33.15	33.93	32.96	33.86	487383
2008-02-21	34.62	34.62	33.90	33.92	408380
2008-02-22	36.72	36.76	35.63	36.57	1246428
2008-02-25	36.85	37.41	35.98	37.40	4940874
2008-02-26	37.65	38.72	37.65	38.52	1355641
2008-02-27	37.21	38.11	37.14	37.71	841317
2008-02-28	37.49	37.56	36.82	37.13	1059393
2008-02-29	36.10	36.34	35.70	35.82	584951
2008-03-03	35.72	35.83	35.07	35.67	1177316
2008-03-04	35.00	35.72	34.76	35.61	876429
2008-03-05	34.00	34.41	33.61	33.98	1163741
2008-03-06	33.76	33.76	33.00	33.01	784796
2008-03-07	34.20	35.14	33.84	34.15	1403720
2008-03-10	35.05	35.09	33.71	33.90	857123
2008-03-11	35.42	35.85	34.64	35.85	687160
2008-03-12	36.06	36.34	35.59	35.72	790537
2008-03-13	34.82	35.67	34.53	35.48	761937
2008-03-14	35.68	35.68	33.58	33.93	1866533
2008-03-17	32.60	33.18	31.83	32.67	1319402
2008-03-18	33.58	34.38	33.28	34.36	663799
2008-03-19	34.20	34.49	33.46	33.63	1158338
2008-03-20	34.09	35.49	33.87	35.46	1298459
2008-03-24	36.00	36.49	35.57	35.65	555526
2008-03-25	36.70	37.38	36.44	37.25	606472
2008-03-26	37.35	37.78	36.85	37.14	639930
2008-03-27	37.78	37.80	36.39	36.44	469099
2008-03-28	36.30	36.46	35.57	35.73	311499
2008-03-31	36.21	36.31	35.66	35.90	256259
2008-04-01	38.23	38.56	37.89	38.56	507331
2008-04-02	38.12	38.55	37.63	38.17	511678
2008-04-03	37.07	37.38	36.61	37.29	619210
2008-04-04	36.20	36.87	36.00	36.42	531178
2008-04-07	37.35	37.37	36.60	36.90	381349
2008-04-08	35.38	36.16	35.32	35.95	324152
2008-04-09	36.44	36.55	35.83	36.00	245448
2008-04-10	35.17	35.61	34.75	35.29	418961
2008-04-11	33.98	34.48	33.83	33.92	620346
2008-04-14	33.92	34.03	33.34	33.52	459364
2008-04-15	33.68	33.99	33.65	33.96	355997
2008-04-16	34.38	35.25	34.38	35.25	437956
2008-04-17	35.77	35.93	35.09	35.87	300848
2008-04-18	35.95	36.78	35.68	36.18	390280
2008-04-21	35.80	35.80	35.03	35.37	263990
2008-04-22	35.10	35.39	35.02	35.32	238550
2008-04-23	34.09	34.27	33.70	34.16	363139
2008-04-24	34.34	35.15	33.93	34.89	430992
2008-04-25	35.75	35.80	35.08	35.76	323758
2008-04-28	35.92	36.07	35.70	36.00	261068
2008-04-29	35.24	35.28	34.57	34.75	475044
2008-04-30	34.25	34.67	34.10	34.27	367479
2008-05-01	34.60	35.12	34.11	35.10	617896
2008-05-02	35.74	36.02	35.60	35.84	438920
2008-05-05	36.49	36.49	35.57	35.82	238943
2008-05-06	34.48	35.16	34.47	35.16	406601
2008-05-07	35.22	35.41	34.50	34.57	399756
2008-05-08	34.99	35.15	34.70	34.80	352046
2008-05-09	33.72	34.15	33.72	33.81	709165
2008-05-12	33.29	33.65	33.03	33.56	1207591
2008-05-13	32.56	32.88	32.35	32.67	574748
2008-05-14	32.01	32.25	31.86	32.01	791420
2008-05-15	31.86	32.48	31.75	32.44	850715
2008-05-16	32.28	32.60	32.08	32.47	408568
2008-05-19	31.54	32.15	31.39	31.82	1153977
2008-05-20	32.39	32.39	31.80	31.90	666162
2008-05-21	31.23	31.31	30.76	30.77	1190328
2008-05-22	31.02	31.43	30.88	31.18	948805
2008-05-23	32.18	32.23	31.47	31.57	543157
2008-05-27	31.25	31.71	31.17	31.68	690544
2008-05-28	30.70	30.76	30.35	30.65	959086
2008-05-29	29.74	30.25	29.60	30.13	1021827
2008-05-30	30.79	30.84	30.41	30.63	426697
2008-06-02	29.96	29.99	29.65	29.87	754886
2008-06-03	30.83	30.83	30.20	30.42	667692
2008-06-04	29.77	30.94	29.75	30.47	709578
2008-06-05	30.25	30.70	30.13	30.70	719857
2008-06-06	29.41	29.54	28.85	28.86	1260241
2008-06-09	28.61	28.66	27.92	28.25	984892
2008-06-10	27.45	27.98	27.45	27.74	1034744
2008-06-11	26.48	26.63	26.05	26.15	1801244
2008-06-12	27.10	27.91	27.07	27.49	1297346
2008-06-13	27.95	28.08	27.64	27.98	915190
2008-06-16	27.77	27.92	27.48	27.63	738767
2008-06-17	28.53	28.68	27.91	27.95	852468
2008-06-18	27.05	27.22	26.82	26.95	552024
2008-06-19	26.64	26.88	26.35	26.83	455456
2008-06-20	26.07	26.44	25.87	26.03	734668
2008-06-23	25.57	25.63	25.08	25.24	706726
2008-06-24	25.62	26.14	25.45	26.00	548844
2008-06-25	25.71	26.18	25.68	25.86	773439
2008-06-26	25.03	25.23	24.46	24.46	980383
2008-06-27	25.43	25.66	25.00	25.29	873686
2008-06-30	25.00	25.21	24.60	24.67	640280
2008-07-01	23.98	24.50	23.85	24.42	772165
2008-07-02	24.25	24.28	23.37	23.38	881291
2008-07-03	23.80	24.46	23.21	24.14	672136
2008-07-07	23.59	23.70	22.98	23.20	648374
2008-07-08	23.07	23.35	22.60	23.35	793476
2008-07-09	24.83	24.83	23.35	23.44	658510
2008-07-10	23.20	23.49	22.92	23.34	754950
2008-07-11	22.91	23.30	22.05	22.26	801446
2008-07-14	23.70	23.70	22.30	22.35	921566
2008-07-15	21.70	22.63	21.41	21.91	843565
2008-07-16	21.78	23.77	21.78	23.66	1015375
2008-07-17	24.66	24.87	23.93	24.67	868978
2008-07-18	25.85	26.60	25.70	26.54	932571
2008-07-21	27.55	27.55	25.79	25.92	885771
2008-07-22	24.93	26.55	24.88	26.42	780435
2008-07-23	27.42	28.26	27.09	27.92	862845
2008-07-24	27.75	27.75	26.14	26.23	838210
2008-07-25	26.50	26.93	26.08	26.40	838332
2008-07-28	25.93	26.07	24.88	25.00	681739
2008-07-29	24.79	26.32	24.68	26.25	833900
2008-07-30	24.12	24.79	24.02	24.58	1224373
2008-07-31	23.21	23.89	23.17	23.50	1155500
2008-08-01	23.98	24.12	23.29	23.97	676688
2008-08-04	23.61	23.66	23.11	23.34	749429
2008-08-05	24.95	26.01	24.87	26.01	826942
2008-08-06	24.66	24.95	24.37	24.80	530595
2008-08-07	24.81	25.28	24.33	24.50	546493
2008-08-08	24.13	24.95	24.09	24.80	472802
2008-08-11	25.26	25.79	25.07	25.41	475687
2008-08-12	25.48	25.58	24.46	24.69	541884
2008-08-13	23.51	23.63	22.96	23.29	673428
2008-08-14	22.88	23.34	22.85	23.23	625133
2008-08-15	23.22	23.47	23.13	23.41	377180
2008-08-18	22.89	22.99	22.62	22.63	576826
2008-08-19	21.74	21.92	21.52	21.71	599659
2008-08-20	21.44	21.82	21.25	21.82	883819
2008-08-21	21.16	21.60	21.07	21.37	514879
2008-08-22	22.14	22.55	22.02	22.40	554179
2008-08-25	22.58	22.58	21.84	21.93	300884
2008-08-26	21.40	21.74	21.31	21.58	535741
2008-08-27	21.85	22.10	21.70	22.06	269145
2008-08-28	22.53	22.79	22.38	22.79	383789
2008-08-29	22.36	22.56	22.09	22.24	475506
2008-09-02	22.37	22.48	21.82	21.97	500733
2008-09-03	21.61	22.03	21.51	21.81	600072
2008-09-04	21.41	21.52	20.13	20.15	1016712
2008-09-05	20.00	20.40	19.75	20.37	899029
2008-09-08	21.97	22.20	21.32	22.02	1116207
2008-09-09	22.50	22.75	21.14	21.19	1209449
2008-09-10	21.34	21.39	20.72	20.99	586939
2008-09-11	19.71	20.45	19.60	20.42	679602
2008-09-12	20.37	20.95	20.19	20.88	405240
2008-09-15	19.41	20.04	19.00	19.03	949484
2008-09-16	18.78	20.89	18.76	20.07	1984412
2008-09-17	22.12	22.22	18.75	19.11	3659509
2008-09-18	19.19	21.89	16.55	21.35	7265076
2008-09-19	23.37	23.69	20.54	22.52	2795903
2008-09-22	21.41	21.41	20.05	20.53	1885179
2008-09-23	19.65	21.43	19.00	20.55	830945
2008-09-24	18.97	19.83	18.91	19.62	820110
2008-09-25	19.36	20.79	19.17	20.20	563597
2008-09-26	18.83	19.78	18.50	19.50	567736
2008-09-29	16.51	16.77	15.38	15.75	942468
2008-09-30	16.44	16.96	15.82	16.73	818504
2008-10-01	18.36	18.74	17.61	18.50	1131889
2008-10-02	18.82	19.22	18.01	18.10	2031575
2008-10-03	20.15	21.10	18.31	18.80	1773448
2008-10-06	18.99	18.99	16.77	17.59	1310157
2008-10-07	17.51	18.04	13.20	13.52	1344190
2008-10-08	14.00	15.02	13.61	14.70	1251377
2008-10-09	15.46	15.46	13.00	13.00	782980
2008-10-10	13.48	14.88	12.36	12.50	1448776
2008-10-13	11.82	12.17	10.25	12.17	1423495
2008-10-14	10.89	11.46	10.34	10.83	1241447
2008-10-15	11.63	11.76	10.42	10.52	1271370
2008-10-16	10.79	11.77	10.13	11.70	1575141
2008-10-17	10.67	11.50	10.50	10.50	820731
2008-10-20	11.61	12.35	11.43	12.35	927584
2008-10-21	11.65	11.82	11.27	11.40	377374
2008-10-22	11.37	11.41	10.25	10.65	419188
2008-10-23	10.93	11.12	10.13	10.80	581166
2008-10-24	10.09	10.65	9.99	10.00	542020
2008-10-27	10.73	11.19	10.16	10.60	521943
2008-10-28	10.78	11.55	10.00	11.55	426140
2008-10-29	11.46	11.98	11.21	11.56	1366273
2008-10-30	12.53	12.95	12.12	12.66	930918
2008-10-31	12.59	13.12	12.35	12.64	824380
2008-11-03	12.32	12.84	11.98	12.84	505554
2008-11-04	13.36	13.88	13.07	13.53	677070
2008-11-05	13.54	13.77	12.23	12.44	398578
2008-11-06	12.25	12.50	11.15	11.44	464293
2008-11-07	12.28	12.68	12.16	12.65	573458
2008-11-10	12.50	12.53	11.51	11.81	228897
2008-11-11	10.91	11.32	10.75	11.10	322302
2008-11-12	10.53	10.65	9.95	10.00	288328
2008-11-13	9.63	10.84	9.17	10.50	633492
2008-11-14	9.83	10.07	9.40	9.55	701320
2008-11-17	8.85	9.28	8.63	8.84	442425
2008-11-18	7.97	8.06	7.50	7.68	640741
2008-11-19	7.80	7.88	7.01	7.24	655252
2008-11-20	7.80	7.81	7.05	7.18	923245
2008-11-21	7.64	8.06	7.11	7.70	834241
2008-11-24	8.31	9.62	7.97	9.23	572351
2008-11-25	10.00	10.10	9.43	10.10	460043
2008-11-26	9.33	10.94	9.23	10.50	612438
2008-11-28	9.42	10.62	9.38	10.27	271215
2008-12-01	9.43	9.49	9.10	9.10	294843
2008-12-02	9.28	10.89	9.01	10.89	502874
2008-12-03	9.34	9.82	9.22	9.70	669120
2008-12-04	9.60	9.98	9.45	9.45	336360
2008-12-05	9.56	9.70	8.74	9.55	403387
2008-12-08	9.43	9.69	9.21	9.45	959702
2008-12-09	9.46	9.94	9.40	9.40	879525
2008-12-10	9.81	10.00	9.63	9.86	786779
2008-12-11	9.09	9.58	9.03	9.16	519938
2008-12-12	7.84	8.75	7.65	7.85	551309
2008-12-15	7.80	7.89	7.53	7.53	1683055
2008-12-16	7.85	8.31	7.63	8.05	500191
2008-12-17	7.83	7.97	7.45	7.75	1186871
2008-12-18	7.46	7.89	7.15	7.15	461998
2008-12-19	7.40	8.18	7.31	7.99	607041
2008-12-22	7.40	7.48	7.19	7.28	368568
2008-12-23	7.38	7.46	7.19	7.23	277488
2008-12-24	7.06	7.33	7.06	7.27	142676
2008-12-26	7.05	7.37	7.05	7.36	194718
2008-12-29	7.26	7.48	7.18	7.37	402911
2008-12-30	7.14	7.41	7.12	7.41	375767
2008-12-31	7.09	8.72	7.09	7.70	592399
2009-01-02	7.44	7.98	7.39	7.64	361941
2009-01-05	7.27	7.80	7.16	7.80	437647
2009-01-06	7.08	7.70	7.01	7.25	861538
2009-01-07	7.41	7.58	7.33	7.43	409882
2009-01-08	7.79	8.05	7.71	8.05	448564
2009-01-09	8.20	8.21	7.89	8.19	303724
2009-01-12	8.37	8.55	8.12	8.40	437218
2009-01-13	7.81	7.99	7.65	7.74	338933
2009-01-14	7.06	7.09	6.76	6.89	411209
2009-01-15	6.61	6.63	5.78	6.11	3355767
2009-01-16	6.43	6.46	5.62	6.20	1424899
2009-01-20	2.66	3.33	2.35	2.61	6852393
2009-01-21	2.46	2.70	2.39	2.45	2606614
2009-01-22	2.81	2.90	2.60	2.70	1664476
2009-01-23	2.65	2.81	2.57	2.77	569253
2009-01-26	3.44	3.73	3.33	3.40	1129228
2009-01-27	3.90	3.98	3.72	3.82	875726
2009-01-28	5.44	6.80	5.28	6.33	2320877
2009-01-29	5.04	5.15	4.70	5.03	1671365
2009-01-30	5.50	5.52	5.00	5.21	907330
2009-02-02	4.96	5.14	4.87	5.06	576412
2009-02-03	5.14	5.18	4.96	5.15	550787
2009-02-04	5.42	5.69	5.24	5.27	810001
2009-02-05	5.79	6.04	5.64	5.88	693664
2009-02-06	6.33	6.46	6.11	6.11	842837
2009-02-09	6.23	6.23	5.91	5.91	596784
2009-02-10	5.75	5.78	5.30	5.36	1006792
2009-02-11	5.22	5.33	4.90	5.16	798838
2009-02-12	5.09	5.33	5.00	5.33	556052
2009-02-13	3.66	3.94	3.38	3.80	4992126
2009-02-17	3.00	3.02	2.89	2.99	1952326
2009-02-18	3.12	3.12	2.80	2.83	1402176
2009-02-19	3.27	3.34	3.06	3.08	1009038
2009-02-20	3.21	3.37	3.10	3.25	1152641
2009-02-23	3.48	3.51	3.06	3.11	800409
2009-02-24	3.08	3.33	2.94	3.26	874592
2009-02-25	3.35	3.37	3.12	3.26	1239958
2009-02-26	4.03	4.31	3.93	4.01	1578017
2009-02-27	3.36	3.48	3.20	3.25	1201219
2009-03-02	2.94	2.96	2.74	2.79	1368997
2009-03-03	2.71	2.71	2.50	2.51	825192
2009-03-04	2.78	2.80	2.62	2.68	1048058
2009-03-05	2.33	2.39	2.20	2.22	2659331
2009-03-06	2.41	2.45	2.15	2.35	1308642
2009-03-09	2.11	2.42	2.10	2.33	1097038
2009-03-10	2.70	2.81	2.61	2.70	976755
2009-03-11	2.73	2.73	2.38	2.44	1101119
2009-03-12	2.34	2.70	2.26	2.65	1147270
2009-03-13	2.62	2.72	2.45	2.69	881012
2009-03-16	2.70	2.89	2.54	2.54	1333993
2009-03-17	2.68	2.84	2.57	2.78	734754
2009-03-18	2.71	3.01	2.62	2.94	1560343
2009-03-19	3.55	3.56	3.02	3.02	2106690
2009-03-20	3.27	3.28	2.50	2.50	1289204
2009-03-23	3.40	3.77	3.37	3.77	1830978
2009-03-24	3.43	3.58	3.28	3.45	1733988
2009-03-25	3.47	3.67	3.35	3.52	1517559
2009-03-26	3.87	4.05	3.83	3.83	1290813
2009-03-27	4.10	4.42	4.08	4.23	1320443
2009-03-30	3.76	3.81	3.57	3.57	916034
2009-03-31	3.90	4.17	3.90	4.03	1325785
2009-04-01	4.01	4.18	3.97	4.10	1314206
2009-04-02	4.51	4.57	4.35	4.36	1056508
2009-04-03	4.67	4.88	4.57	4.85	1203637
2009-04-06	4.71	4.79	4.58	4.68	1012034
2009-04-07	4.37	4.39	4.16	4.16	1210297
2009-04-08	4.30	4.35	4.14	4.24	574402
2009-04-09	4.64	4.83	4.51	4.79	990519
2009-04-13	4.82	5.11	4.62	5.02	1050720
2009-04-14	5.02	5.23	4.92	5.22	1458685
2009-04-15	5.16	5.29	5.04	5.28	1314164
2009-04-16	5.52	5.62	5.31	5.50	1120934
2009-04-17	5.99	6.26	5.88	6.21	1910200
2009-04-20	5.96	6.09	5.62	5.78	2162731
2009-04-21	5.75	5.99	5.30	5.74	2403591
2009-04-22	5.62	5.92	5.60	5.63	1595974
2009-04-23	5.75	5.80	5.53	5.79	1016455
2009-04-24	5.84	5.95	5.78	5.93	1133302
2009-04-27	5.83	5.94	5.69	5.76	875213
2009-04-28	5.67	5.79	5.53	5.53	986321
2009-04-29	5.97	6.33	5.96	6.09	1202002
2009-04-30	6.54	6.70	6.37	6.41	1066769
2009-05-01	6.57	6.62	6.41	6.50	689467
2009-05-04	6.70	7.30	6.59	7.28	1370523
2009-05-05	7.42	7.51	7.21	7.36	1460575
2009-05-06	7.07	7.25	6.60	7.11	2448716
2009-05-07	6.26	6.31	5.47	5.74	4103577
2009-05-08	6.04	6.33	5.97	6.18	1950233
2009-05-11	5.86	6.08	5.81	5.97	2308279
2009-05-12	5.65	5.71	5.36	5.51	1749701
2009-05-13	5.18	5.31	5.02	5.05	1517578
2009-05-14	5.28	5.56	5.24	5.48	1267046
2009-05-15	5.50	5.54	5.29	5.37	582276
2009-05-18	5.73	6.03	5.70	6.03	2098993
2009-05-19	5.96	6.16	5.79	6.00	2030917
2009-05-20	5.96	6.06	5.56	5.61	1940920
2009-05-21	5.30	5.46	5.19	5.40	1006768
2009-05-22	5.51	5.69	5.46	5.57	729947
2009-05-26	5.34	5.60	5.32	5.60	968456
2009-05-27	5.42	5.49	5.30	5.30	998429
2009-05-28	5.24	5.44	5.17	5.42	842283
2009-05-29	5.48	5.53	5.37	5.47	622534
2009-06-01	5.98	6.07	5.84	5.94	1513136
2009-06-02	5.79	5.92	5.76	5.86	642603
2009-06-03	5.66	5.67	5.41	5.52	735275
2009-06-04	5.70	5.70	5.53	5.59	891999
2009-06-05	5.66	5.67	5.31	5.40	1121097
2009-06-08	4.82	5.07	4.72	4.98	4648369
2009-06-09	5.05	5.19	5.05	5.16	1564204
2009-06-10	5.36	5.38	5.13	5.16	1315294
2009-06-11	5.22	5.40	5.21	5.30	1091395
2009-06-12	5.20	5.30	5.20	5.27	712226
2009-06-15	5.27	5.36	5.19	5.29	1066489
2009-06-16	5.47	5.54	5.32	5.38	1230525
2009-06-17	5.38	5.39	5.14	5.28	1517012
2009-06-18	5.29	5.42	5.27	5.36	473542
2009-06-19	5.50	5.58	5.42	5.56	1036973
2009-06-22	5.53	5.54	5.18	5.42	962231
2009-06-23	4.35	5.26	4.30	5.09	4521835
2009-06-24	4.52	4.81	4.46	4.51	4885882
2009-06-25	4.39	4.59	4.33	4.54	1561589
2009-06-26	4.43	4.67	4.38	4.62	1253019
2009-06-29	4.82	4.99	4.76	4.79	2560560
2009-06-30	4.84	4.87	4.62	4.77	1662640
2009-07-01	4.62	4.66	4.56	4.56	1626369
2009-07-02	4.50	4.50	4.31	4.31	1187866
2009-07-06	4.37	4.46	4.34	4.46	1029284
2009-07-07	4.40	4.43	4.28	4.28	889466
2009-07-08	4.28	4.28	4.02	4.17	2288599
2009-07-09	4.24	4.29	4.14	4.23	734855
2009-07-10	4.20	4.23	4.15	4.23	598123
2009-07-13	4.17	4.30	4.16	4.28	810920
2009-07-14	4.37	4.41	4.25	4.35	955240
2009-07-15	4.51	4.60	4.50	4.60	1249688
2009-07-16	4.59	4.76	4.58	4.73	1140691
2009-07-17	4.63	4.63	4.46	4.49	877069
2009-07-20	4.79	4.88	4.75	4.84	1351563
2009-07-21	4.96	4.97	4.76	4.84	1012833
2009-07-22	4.71	4.88	4.67	4.78	717544
2009-07-23	4.89	5.12	4.87	5.07	1031196
2009-07-24	5.15	5.23	4.91	5.14	962366
2009-07-27	5.41	5.58	5.37	5.56	1051050
2009-07-28	5.37	5.46	5.30	5.44	959434
2009-07-29	5.48	5.54	5.42	5.50	746128
2009-07-30	5.58	5.64	5.53	5.63	920400
2009-07-31	5.62	5.79	5.58	5.67	839790
2009-08-03	5.89	5.91	5.80	5.86	1227339
2009-08-04	5.72	5.90	5.63	5.86	1620977
2009-08-05	6.50	6.59	6.27	6.56	2431264
2009-08-06	7.15	7.15	6.90	7.08	8224476
2009-08-07	6.90	7.25	6.70	7.12	10057221
2009-08-10	6.56	6.60	6.35	6.42	3323492
2009-08-11	6.14	6.17	6.01	6.16	1915689
2009-08-12	6.27	6.52	6.26	6.44	1530890
2009-08-13	6.66	6.68	6.49	6.59	1238607
2009-08-14	6.71	6.74	6.54	6.73	1182989
2009-08-17	6.33	6.33	6.16	6.23	1559931
2009-08-18	6.33	6.47	6.28	6.43	958657
2009-08-19	6.52	6.72	6.50	6.66	1534003
2009-08-20	6.69	6.89	6.68	6.88	2798190
2009-08-21	6.83	6.88	6.75	6.81	2524752
2009-08-24	7.08	7.17	6.90	7.01	1745783
2009-08-25	7.05	7.16	7.00	7.07	1379312
2009-08-26	7.09	7.12	6.97	7.11	888452
2009-08-27	7.00	7.02	6.77	6.99	1741462
2009-08-28	7.29	7.35	7.20	7.26	1852442
2009-08-31	7.19	7.19	7.06	7.15	1006772
2009-09-01	6.98	7.14	6.72	6.77	1880909
2009-09-02	6.39	6.54	6.37	6.42	1835844
2009-09-03	6.64	6.70	6.50	6.65	1217056
2009-09-04	6.65	6.83	6.59	6.83	6695380
2009-09-08	7.27	7.27	7.04	7.16	5831793
2009-09-09	7.08	7.15	6.98	7.13	1662760
2009-09-10	7.01	7.19	6.93	7.19	1361734
2009-09-11	7.16	7.20	7.03	7.03	1031710
2009-09-14	6.96	7.15	6.93	7.15	1076560
2009-09-15	7.10	7.11	6.92	7.05	1658363
2009-09-16	7.20	7.38	7.13	7.37	1699944
2009-09-17	7.28	7.47	7.14	7.19	2256557
2009-09-18	7.33	7.38	7.19	7.32	6233399
2009-09-21	6.98	7.15	6.94	7.10	5356913
2009-09-22	7.15	7.21	7.10	7.18	1831621
2009-09-23	7.23	7.33	7.08	7.12	1460830
2009-09-24	7.03	7.12	6.80	6.85	2185343
2009-09-25	6.66	6.71	6.61	6.64	1556311
2009-09-28	6.59	6.74	6.55	6.71	1202132
2009-09-29	6.80	6.83	6.68	6.76	937327
2009-09-30	6.87	6.88	6.57	6.67	1389014
2009-10-01	6.51	6.51	6.30	6.33	2532059
2009-10-02	5.99	6.18	5.94	6.09	2518316
2009-10-05	6.09	6.25	6.06	6.21	3165799
2009-10-06	6.16	6.25	6.14	6.17	2064881
2009-10-07	6.16	6.20	6.12	6.19	1351995
2009-10-08	6.13	6.17	6.03	6.12	2423145
2009-10-09	6.00	6.06	5.98	6.04	1664220
2009-10-12	5.90	5.92	5.80	5.90	1769304
2009-10-13	5.79	5.84	5.72	5.77	1513641
2009-10-14	5.99	6.10	5.97	6.08	1468843
2009-10-15	6.09	6.16	5.96	6.14	2824095
2009-10-16	6.18	6.24	6.10	6.12	1908655
2009-10-19	6.06	6.14	6.00	6.06	2173166
2009-10-20	6.06	6.12	5.98	6.03	1461206
2009-10-21	6.08	6.17	5.98	5.98	1454201
2009-10-22	6.09	6.44	6.08	6.44	2774140
2009-10-23	6.52	6.54	6.25	6.30	1469808
2009-10-26	6.02	6.10	5.79	5.85	2395740
2009-10-27	5.76	5.82	5.45	5.45	2441298
2009-10-28	5.36	5.43	5.18	5.18	1835513
2009-10-29	5.74	5.83	5.66	5.74	2183672
2009-10-30	5.81	5.83	5.53	5.57	3436376
2009-11-02	5.48	5.60	5.27	5.44	2914867
2009-11-03	5.57	5.77	5.55	5.72	3274608
2009-11-04	5.68	5.71	5.55	5.57	2512248
2009-11-05	5.57	5.57	5.38	5.48	2429510
2009-11-06	5.49	5.63	5.46	5.63	1780682
2009-11-09	5.70	5.78	5.64	5.68	2857160
2009-11-10	5.62	5.77	5.62	5.74	881106
2009-11-11	5.82	5.93	5.75	5.87	2943940
2009-11-12	5.91	5.98	5.86	5.88	979189
2009-11-13	5.88	5.96	5.84	5.96	1095072
2009-11-16	5.98	6.08	5.95	6.02	1106209
2009-11-17	6.14	6.18	6.03	6.15	1589749
2009-11-18	6.05	6.09	5.94	5.98	901045
2009-11-19	5.96	6.00	5.89	5.99	1512366
2009-11-20	5.81	5.87	5.76	5.81	1064720
2009-11-23	5.97	6.06	5.94	6.03	970013
2009-11-24	6.18	6.23	6.07	6.17	1625581
2009-11-25	6.22	6.22	6.13	6.20	1155386
2009-11-27	5.45	5.83	5.15	5.71	1688090
2009-11-30	5.49	5.51	5.21	5.40	2373069
2009-12-01	5.23	5.29	5.14	5.24	2418263
2009-12-02	5.10	5.19	5.04	5.07	1782959
2009-12-03	5.26	5.41	5.19	5.20	1374405
2009-12-04	5.31	5.38	5.20	5.25	1030338
2009-12-07	5.07	5.16	5.05	5.11	1533823
2009-12-08	5.00	5.09	5.00	5.07	1149604
2009-12-09	5.03	5.16	4.97	5.09	2248559
2009-12-10	5.20	5.25	5.16	5.23	1459431
2009-12-11	5.21	5.22	5.09	5.12	1168811
2009-12-14	3.70	3.84	3.61	3.75	6864497
2009-12-15	3.67	3.69	3.59	3.63	4119197
2009-12-16	3.64	3.74	3.63	3.70	4126096
2009-12-17	3.43	3.43	3.33	3.35	7679973
2009-12-18	3.24	3.37	3.13	3.36	10027386
2009-12-21	3.20	3.34	3.17	3.25	12117739
2009-12-22	3.19	3.23	3.17	3.23	5186497
2009-12-23	3.20	3.21	3.15	3.21	5493924
2009-12-24	3.23	3.32	3.21	3.23	2581932
2009-12-28	3.26	3.29	3.22	3.23	2724309
2009-12-29	3.24	3.26	3.19	3.25	2768936
2009-12-30	3.22	3.29	3.20	3.29	2832069
2009-12-31	3.30	3.30	3.23	3.27	3461019
2010-01-04	3.40	3.46	3.38	3.41	4352696
2010-01-05	3.51	3.56	3.48	3.54	8687697
2010-01-06	3.53	3.63	3.45	3.57	6222563
2010-01-07	3.67	3.75	3.66	3.74	8466480
2010-01-08	3.72	3.73	3.68	3.72	4413794
2010-01-11	3.73	3.75	3.63	3.67	5987376
2010-01-12	3.61	3.66	3.56	3.62	5289245
2010-01-13	3.67	3.77	3.62	3.76	4690904
2010-01-14	3.78	3.80	3.75	3.80	2990042
2010-01-15	3.81	3.83	3.70	3.75	3220387
2010-01-19	3.79	3.90	3.77	3.87	4508326
2010-01-20	3.74	3.79	3.69	3.72	8932967
2010-01-21	3.65	3.65	3.43	3.43	9005838
2010-01-22	3.41	3.53	3.35	3.40	5432388
2010-01-25	3.53	3.55	3.45	3.50	4244009
2010-01-26	3.37	3.43	3.34	3.39	7564325
2010-01-27	3.36	3.39	3.31	3.36	4787847
2010-01-28	3.40	3.42	3.30	3.31	4163182
2010-01-29	3.33	3.36	3.26	3.26	3687941
2010-02-01	3.35	3.40	3.34	3.38	3574466
2010-02-02	3.44	3.53	3.43	3.53	3244993
2010-02-03	3.55	3.59	3.50	3.55	3015160
2010-02-04	3.34	3.35	3.24	3.25	8214095
2010-02-05	3.16	3.19	3.00	3.15	12137683
2010-02-08	3.00	3.01	2.92	2.92	9383457
2010-02-09	3.09	3.13	3.01	3.10	5078900
2010-02-10	3.15	3.19	3.09	3.12	2908339
2010-02-11	3.02	3.12	2.98	3.10	4615123
2010-02-12	2.93	3.03	2.88	3.01	8879487
2010-02-16	3.07	3.17	3.05	3.17	3999912
2010-02-17	3.25	3.26	3.15	3.21	4768025
2010-02-18	3.15	3.20	3.15	3.20	2839214
2010-02-19	3.09	3.17	3.08	3.16	4376348
2010-02-22	3.24	3.26	3.22	3.25	2675708
2010-02-23	3.28	3.29	3.18	3.20	3812015
2010-02-24	3.26	3.37	3.24	3.34	4900053
2010-02-25	3.31	3.42	3.29	3.42	5801776
2010-02-26	3.19	3.25	3.18	3.25	5171329
2010-03-01	3.02	3.14	3.01	3.08	13675742
2010-03-02	3.10	3.17	3.05	3.13	11498243
2010-03-03	3.21	3.24	3.18	3.20	4498378
2010-03-04	3.28	3.32	3.24	3.31	5820227
2010-03-05	3.27	3.34	3.26	3.34	7117103
2010-03-08	3.29	3.31	3.22	3.22	7620461
2010-03-09	3.20	3.29	3.19	3.23	4398221
2010-03-10	3.28	3.35	3.27	3.32	4739083
2010-03-11	3.38	3.46	3.37	3.45	7042252
2010-03-12	3.57	3.60	3.52	3.54	5814167
2010-03-15	3.50	3.52	3.45	3.51	3303251
2010-03-16	3.50	3.57	3.49	3.57	5045286
2010-03-17	3.58	3.59	3.53	3.53	4423867
2010-03-18	3.49	3.49	3.41	3.41	4076107
2010-03-19	3.74	3.75	3.64	3.72	12868664
2010-03-22	3.58	3.74	3.57	3.74	9527033
2010-03-23	3.74	3.85	3.72	3.85	7928080
2010-03-24	3.85	3.89	3.83	3.88	7185175
2010-03-25	3.91	3.92	3.81	3.85	8100737
2010-03-26	3.86	3.90	3.80	3.82	5719400
2010-03-29	3.82	3.83	3.78	3.79	4185345
2010-03-30	3.78	3.79	3.71	3.76	4302275
2010-03-31	3.77	3.85	3.77	3.85	4284332
2010-04-01	3.93	3.94	3.91	3.92	3484586
2010-04-05	3.96	4.05	3.95	4.04	3533167
2010-04-06	3.92	4.09	3.91	4.06	10038171
2010-04-07	3.96	4.02	3.95	3.96	7308171
2010-04-08	3.87	3.95	3.84	3.92	7964129
2010-04-09	3.93	4.00	3.93	3.98	4984531
2010-04-12	4.00	4.05	3.99	4.00	4448687
2010-04-13	3.98	3.99	3.93	3.97	4296404
2010-04-14	4.02	4.07	4.00	4.07	8243542
2010-04-15	4.05	4.13	4.04	4.13	7352690
2010-04-16	4.17	4.17	4.00	4.02	10182316
2010-04-19	3.99	4.06	3.98	4.04	5711476
2010-04-20	4.16	4.25	4.13	4.24	8422441
2010-04-21	4.18	4.23	4.14	4.17	7429538
2010-04-22	4.10	4.18	4.05	4.18	4913891
2010-04-23	4.18	4.32	4.18	4.29	5823621
2010-04-26	4.38	4.42	4.36	4.37	6220982
2010-04-27	4.28	4.36	4.16	4.19	11602149
2010-04-28	4.20	4.20	4.08	4.13	7414860
2010-04-29	4.09	4.24	4.08	4.22	8046100
2010-04-30	4.15	4.15	4.03	4.07	7138931
2010-05-03	4.10	4.15	4.06	4.11	2499595
2010-05-04	3.85	4.11	3.71	3.74	16286335
2010-05-05	3.63	3.73	3.61	3.65	9069949
2010-05-06	3.59	3.62	3.00	3.36	20268591
2010-05-07	3.21	3.33	3.03	3.20	15050441
2010-05-10	3.64	3.69	3.55	3.61	12151860
2010-05-11	3.49	3.69	3.46	3.61	6968060
2010-05-12	3.57	3.62	3.53	3.58	3828979
2010-05-13	3.54	3.58	3.51	3.52	3791924
2010-05-14	3.48	3.48	3.35	3.36	5642354
2010-05-17	3.42	3.43	3.25	3.37	4317240
2010-05-18	3.43	3.47	3.25	3.27	3607569
2010-05-19	3.29	3.35	3.21	3.30	4944328
2010-05-20	3.18	3.20	3.08	3.15	5126644
2010-05-21	3.02	3.29	3.01	3.24	5403419
2010-05-24	3.21	3.24	3.13	3.16	2632150
2010-05-25	2.91	3.05	2.88	3.05	9985235
2010-05-26	3.10	3.18	3.10	3.14	8796338
2010-05-27	3.28	3.40	3.24	3.40	8534895
2010-05-28	3.42	3.42	3.27	3.29	3984841
2010-06-01	3.33	3.43	3.31	3.33	4335436
2010-06-02	3.26	3.36	3.22	3.34	3337567
2010-06-03	3.42	3.43	3.32	3.37	3035543
2010-06-04	3.19	3.28	3.13	3.16	6105115
2010-06-07	3.21	3.22	3.10	3.13	2633404
2010-06-08	3.05	3.07	2.94	3.06	7038232
2010-06-09	3.09	3.15	3.05	3.05	3594439
2010-06-10	3.23	3.30	3.22	3.29	4337812
2010-06-11	3.22	3.22	3.15	3.16	4073264
2010-06-14	3.23	3.27	3.20	3.22	2949883
2010-06-15	3.30	3.35	3.26	3.35	3197901
2010-06-16	3.33	3.38	3.29	3.34	3617136
2010-06-17	3.45	3.46	3.38	3.43	3179797
2010-06-18	3.40	3.43	3.34	3.37	3052295
2010-06-21	3.40	3.41	3.29	3.34	2745799
2010-06-22	3.46	3.55	3.40	3.44	5816753
2010-06-23	3.57	3.57	3.47	3.52	4002203
2010-06-24	3.46	3.47	3.35	3.41	4646441
2010-06-25	3.33	3.36	3.26	3.32	4486461
2010-06-28	3.37	3.38	3.32	3.37	2390995
2010-06-29	3.34	3.35	3.21	3.23	3639589
2010-06-30	3.25	3.30	3.13	3.16	2957858
2010-07-01	3.24	3.29	3.14	3.23	3882673
2010-07-02	3.34	3.36	3.24	3.31	3864209
2010-07-06	3.44	3.46	3.34	3.38	4614294
2010-07-07	3.45	3.62	3.43	3.62	4098196
2010-07-08	3.70	3.71	3.58	3.67	4506254
2010-07-09	3.70	3.77	3.68	3.77	3853283
2010-07-12	3.70	3.77	3.70	3.77	1754883
2010-07-13	3.84	3.92	3.83	3.89	3164819
2010-07-14	3.83	3.87	3.78	3.86	2665450
2010-07-15	3.86	3.86	3.76	3.86	3593504
2010-07-16	3.70	3.70	3.60	3.60	3216265
2010-07-19	3.68	3.69	3.58	3.65	2241744
2010-07-20	3.58	3.73	3.56	3.72	4468896
2010-07-21	3.74	3.75	3.61	3.64	3046810
2010-07-22	3.81	3.88	3.81	3.87	3443161
2010-07-23	3.85	3.96	3.80	3.95	4956268
2010-07-26	4.03	4.10	4.01	4.10	4478633
2010-07-27	4.39	4.45	4.34	4.45	12645522
2010-07-28	4.32	4.34	4.28	4.32	5432413
2010-07-29	4.34	4.38	4.24	4.30	4380827
2010-07-30	4.29	4.37	4.27	4.30	5343126
2010-08-02	4.57	4.59	4.53	4.57	5854604
2010-08-03	4.53	4.60	4.50	4.60	5632664
2010-08-04	4.72	4.81	4.68	4.81	7841106
2010-08-05	4.84	4.85	4.79	4.85	4720799
2010-08-06	4.72	4.85	4.68	4.85	7242631
2010-08-09	4.74	4.82	4.72	4.82	5119597
2010-08-10	4.68	4.81	4.65	4.80	4450536
2010-08-11	4.52	4.52	4.35	4.35	7544964
2010-08-12	4.27	4.43	4.27	4.42	5743398
2010-08-13	4.39	4.43	4.35	4.40	2715115
2010-08-16	4.31	4.39	4.30	4.38	3286440
2010-08-17	4.40	4.42	4.34	4.39	3658290
2010-08-18	4.45	4.46	4.39	4.43	1609364
2010-08-19	4.48	4.49	4.32	4.34	2365016
2010-08-20	4.32	4.34	4.27	4.32	2683179
2010-08-23	4.33	4.37	4.27	4.27	2672288
2010-08-24	4.15	4.18	4.06	4.11	4324721
2010-08-25	4.07	4.11	4.02	4.10	2936025
2010-08-26	4.17	4.25	4.13	4.15	2547001
2010-08-27	4.20	4.25	4.11	4.25	1713425
2010-08-30	4.25	4.25	4.15	4.15	1095688
2010-08-31	4.18	4.27	4.14	4.20	5088773
2010-09-01	4.28	4.42	4.28	4.40	3732941
2010-09-02	4.42	4.47	4.40	4.46	2365716
2010-09-03	4.47	4.56	4.44	4.53	2975276
2010-09-07	4.41	4.47	4.38	4.42	2839110
2010-09-08	4.46	4.50	4.43	4.44	1826493
2010-09-09	4.60	4.62	4.51	4.56	2239515
2010-09-10	4.65	4.67	4.63	4.65	1901886
2010-09-13	4.80	4.81	4.74	4.76	1668710
2010-09-14	4.73	4.79	4.71	4.79	2530913
2010-09-15	4.75	4.83	4.74	4.80	2258402
2010-09-16	4.78	4.79	4.73	4.76	1902343
2010-09-17	4.73	4.74	4.65	4.68	1867737
2010-09-20	4.72	4.84	4.69	4.82	3114036
2010-09-21	4.85	4.86	4.75	4.78	2432242
2010-09-22	4.74	4.81	4.70	4.72	2283480
2010-09-23	4.62	4.70	4.60	4.64	3145450
2010-09-24	4.77	4.83	4.75	4.81	3399334
2010-09-27	4.85	4.86	4.74	4.74	1523847
2010-09-28	4.76	4.76	4.65	4.73	2649721
2010-09-29	4.69	4.72	4.64	4.65	2560189
2010-09-30	4.74	4.77	4.60	4.61	2726667
2010-10-01	4.68	4.70	4.59	4.63	4208795
2010-10-04	4.63	4.68	4.55	4.58	2617488
2010-10-05	4.73	4.83	4.71	4.83	4024614
2010-10-06	4.83	4.85	4.78	4.78	2600844
2010-10-07	4.75	4.76	4.62	4.67	2029643
2010-10-08	4.63	4.66	4.61	4.63	1249053
2010-10-11	4.68	4.69	4.63	4.64	1334256
2010-10-12	4.58	4.62	4.53	4.59	1798717
2010-10-13	4.60	4.61	4.56	4.59	1600865
2010-10-14	4.49	4.52	4.43	4.49	2746720
2010-10-15	4.54	4.55	4.40	4.44	2111991
2010-10-18	4.54	4.60	4.53	4.57	1918467
2010-10-19	4.45	4.47	4.35	4.38	3365123
2010-10-20	4.42	4.45	4.41	4.44	1651300
2010-10-21	4.45	4.48	4.34	4.37	2299753
2010-10-22	4.49	4.51	4.45	4.47	1623042
2010-10-25	4.34	4.34	4.25	4.26	3100976
2010-10-26	4.28	4.34	4.25	4.26	2264464
2010-10-27	4.33	4.36	4.30	4.36	1977045
2010-10-28	4.36	4.37	4.27	4.29	1354473
2010-10-29	4.38	4.41	4.37	4.38	1469437
2010-11-01	4.48	4.51	4.37	4.39	2978722
2010-11-02	4.34	4.36	4.25	4.30	2920345
2010-11-03	4.44	4.45	4.38	4.45	2799650
2010-11-04	4.59	4.59	4.52	4.57	4128341
2010-11-05	4.56	4.58	4.48	4.54	4282447
2010-11-08	4.44	4.45	4.37	4.41	7398209
2010-11-09	4.45	4.45	4.31	4.34	2759247
2010-11-10	4.36	4.38	4.28	4.38	3229288
2010-11-11	4.36	4.42	4.34	4.38	2193535
2010-11-12	4.48	4.51	4.40	4.45	5070673
2010-11-15	4.48	4.49	4.40	4.40	2006969
2010-11-16	4.29	4.31	4.18	4.21	3085673
2010-11-17	4.18	4.24	4.17	4.19	1455361
2010-11-18	4.33	4.34	4.27	4.30	1925887
2010-11-19	4.20	4.30	4.18	4.27	3657453
2010-11-22	4.08	4.10	4.02	4.10	4882669
2010-11-23	4.00	4.05	3.97	3.97	2845340
2010-11-24	4.01	4.05	4.00	4.02	2651034
2010-11-26	3.85	3.89	3.83	3.86	2610833
2010-11-29	3.75	3.82	3.72	3.82	4061534
2010-11-30	3.71	3.80	3.70	3.78	4075497
2010-12-01	3.95	4.00	3.92	4.00	2380272
2010-12-02	4.02	4.14	4.01	4.14	2107777
2010-12-03	4.14	4.20	4.11	4.20	1945735
2010-12-06	4.11	4.16	4.10	4.16	2839587
2010-12-07	4.23	4.25	4.16	4.16	2445462
2010-12-08	4.23	4.29	4.22	4.28	1862888
2010-12-09	4.33	4.34	4.26	4.33	3420961
2010-12-10	4.32	4.34	4.28	4.34	1883092
2010-12-13	4.33	4.36	4.31	4.35	2115914
2010-12-14	4.34	4.36	4.30	4.30	2015066
2010-12-15	4.29	4.30	4.21	4.23	2456548
2010-12-16	4.26	4.28	4.22	4.26	1797284
2010-12-17	4.08	4.11	4.06	4.11	2862479
2010-12-20	4.12	4.14	4.08	4.10	2008340
2010-12-21	4.16	4.20	4.15	4.18	1631193
2010-12-22	4.23	4.24	4.19	4.22	1335785
2010-12-23	4.20	4.20	4.16	4.18	670432
2010-12-27	4.24	4.24	4.12	4.19	907756
2010-12-28	4.21	4.21	4.13	4.15	825687
2010-12-29	4.14	4.16	4.12	4.13	2124561
2010-12-30	4.12	4.15	4.09	4.13	1717222
2010-12-31	4.10	4.17	4.08	4.11	2608868
2011-01-03	4.14	4.20	4.12	4.17	2098543
2011-01-04	4.23	4.24	4.18	4.20	3103587
2011-01-05	4.17	4.26	4.17	4.26	3481491
2011-01-06	4.18	4.21	4.13	4.14	3747988
2011-01-07	4.13	4.15	4.08	4.11	2952485
2011-01-10	4.06	4.08	4.01	4.06	2711389
2011-01-11	4.12	4.13	4.05	4.10	5217340
2011-01-12	4.19	4.26	4.17	4.26	2593323
2011-01-13	4.31	4.33	4.28	4.30	2163602
2011-01-14	4.33	4.43	4.31	4.43	2638502
2011-01-18	4.31	4.34	4.28	4.34	3658635
2011-01-19	4.30	4.31	4.19	4.21	3312753
2011-01-20	4.24	4.27	4.20	4.24	3227480
2011-01-21	4.30	4.32	4.25	4.31	2692266
2011-01-24	4.11	4.16	4.09	4.14	4531003
2011-01-25	3.95	3.98	3.94	3.97	5208617
2011-01-26	3.99	4.00	3.96	3.97	2975566
2011-01-27	4.01	4.05	3.99	4.04	4817855
2011-01-28	3.94	3.98	3.85	3.87	4271597
2011-01-31	3.99	4.05	3.98	4.03	2656105
2011-02-01	4.10	4.19	4.09	4.19	3585619
2011-02-02	4.16	4.18	4.12	4.15	2919667
2011-02-03	4.06	4.09	4.02	4.08	2387290
2011-02-04	4.06	4.11	4.06	4.10	2029303
2011-02-07	4.12	4.17	4.12	4.16	4213857
2011-02-08	4.16	4.24	4.13	4.23	4411154
2011-02-09	4.21	4.25	4.17	4.21	4905941
2011-02-10	4.17	4.25	4.14	4.25	4266259
2011-02-11	4.22	4.29	4.21	4.25	2506234
2011-02-14	4.19	4.23	4.18	4.19	2098655
2011-02-15	4.32	4.35	4.27	4.27	3622900
2011-02-16	4.27	4.32	4.25	4.30	3027721
2011-02-17	4.42	4.45	4.41	4.41	3602252
2011-02-18	4.44	4.48	4.43	4.44	2574920
2011-02-22	4.26	4.35	4.20	4.22	4449872
2011-02-23	4.30	4.31	4.16	4.22	3010499
2011-02-24	4.20	4.22	4.12	4.18	4763877
2011-02-25	4.03	4.06	4.01	4.05	7296876
2011-02-28	4.06	4.09	4.00	4.04	3063579
2011-03-01	4.04	4.05	3.94	3.95	5121123
2011-03-02	4.08	4.12	4.03	4.03	5567683
2011-03-03	4.10	4.12	4.05	4.09	6056169
2011-03-04	4.04	4.05	3.95	4.00	5949409
2011-03-07	3.99	3.99	3.88	3.91	4481327
2011-03-08	3.91	3.96	3.89	3.93	2306398
2011-03-09	3.91	3.96	3.90	3.93	2822479
2011-03-10	3.84	3.89	3.83	3.85	5146010
2011-03-11	3.86	3.93	3.85	3.90	3099957
2011-03-14	3.93	3.95	3.86	3.91	2121407
2011-03-15	3.79	3.88	3.76	3.87	3694723
2011-03-16	3.82	3.84	3.68	3.74	5204054
2011-03-17	3.84	3.85	3.75	3.78	5614900
2011-03-18	3.83	3.85	3.81	3.82	2403733
2011-03-21	3.92	3.93	3.88	3.90	4651067
2011-03-22	3.96	3.99	3.92	3.95	3525181
2011-03-23	3.85	3.91	3.83	3.91	4029961
2011-03-24	3.87	3.88	3.84	3.88	3248366
2011-03-25	3.86	3.86	3.80	3.81	4168594
2011-03-28	3.85	3.87	3.82	3.83	2128392
2011-03-29	3.81	3.83	3.77	3.83	1592053
2011-03-30	3.77	3.77	3.71	3.74	3069313
2011-03-31	3.72	3.75	3.69	3.70	3097020
2011-04-01	3.83	3.92	3.81	3.88	5786711
2011-04-04	3.88	3.90	3.85	3.85	1466833
2011-04-05	3.86	3.88	3.82	3.86	1411218
2011-04-06	4.01	4.05	3.99	4.01	3681733
2011-04-07	4.02	4.05	3.98	4.00	2497816
2011-04-08	4.06	4.07	3.98	3.98	1884587
2011-04-11	4.06	4.08	4.02	4.03	1819890
2011-04-12	3.92	3.92	3.86	3.92	2835623
2011-04-13	3.94	3.95	3.89	3.91	1849805
2011-04-14	3.88	3.91	3.86	3.90	1042587
2011-04-15	3.87	3.89	3.85	3.88	1290823
2011-04-18	3.78	3.82	3.76	3.82	3630958
2011-04-19	3.80	3.80	3.76	3.80	1379747
2011-04-20	3.81	3.85	3.80	3.84	1886957
2011-04-21	3.92	3.94	3.89	3.92	2157111
2011-04-25	3.91	3.94	3.88	3.91	1127201
2011-04-26	3.92	3.96	3.90	3.93	1726381
2011-04-27	3.93	3.98	3.90	3.98	2101737
2011-04-28	3.92	3.96	3.90	3.93	3083418
2011-04-29	3.91	3.98	3.91	3.95	965994
2011-05-02	3.93	3.96	3.91	3.93	2076027
2011-05-03	3.84	3.88	3.81	3.83	5534656
2011-05-04	3.81	3.82	3.77	3.79	3149292
2011-05-05	3.46	3.55	3.45	3.48	13928591
2011-05-06	3.51	3.56	3.44	3.45	11336462
2011-05-09	3.45	3.50	3.43	3.47	3763619
2011-05-10	3.53	3.54	3.51	3.53	4667885
2011-05-11	3.56	3.57	3.47	3.49	2662121
2011-05-12	3.52	3.58	3.49	3.55	2293119
2011-05-13	3.54	3.55	3.46	3.48	1992855
2011-05-16	3.47	3.51	3.45	3.45	2562437
2011-05-17	3.46	3.48	3.43	3.48	1778377
2011-05-18	3.42	3.46	3.40	3.46	1802500
2011-05-19	3.42	3.46	3.39	3.45	3275758
2011-05-20	3.36	3.37	3.30	3.33	3168750
2011-05-23	3.24	3.27	3.22	3.25	2852585
2011-05-24	3.18	3.20	3.16	3.19	3323791
2011-05-25	3.23	3.30	3.23	3.27	2784384
2011-05-26	3.34	3.38	3.31	3.38	2607602
2011-05-27	3.42	3.47	3.41	3.42	2555034
2011-05-31	3.41	3.42	3.36	3.41	2570237
2011-06-01	3.27	3.27	3.18	3.19	3715246
2011-06-02	3.17	3.19	3.12	3.17	4579921
2011-06-03	3.10	3.19	3.08	3.17	3860370
2011-06-06	3.09	3.09	3.00	3.02	4790182
2011-06-07	3.09	3.12	3.07	3.08	2457860
2011-06-08	3.15	3.18	3.12	3.14	3677639
2011-06-09	3.07	3.12	3.05	3.10	1940755
2011-06-10	3.05	3.05	3.00	3.04	2722071
2011-06-13	3.09	3.09	3.03	3.09	4000306
2011-06-14	3.16	3.18	3.13	3.13	2150878
2011-06-15	3.09	3.10	2.99	3.03	4542634
2011-06-16	3.02	3.07	2.99	3.05	3574818
2011-06-17	3.07	3.11	3.06	3.08	1762991
2011-06-20	3.01	3.05	3.00	3.01	3388145
2011-06-21	3.01	3.04	3.00	3.02	1566606
2011-06-22	3.01	3.02	2.96	2.98	1477468
2011-06-23	2.88	2.90	2.84	2.88	4060054
2011-06-24	2.77	2.78	2.70	2.73	6175246
2011-06-27	2.71	2.77	2.71	2.75	3982200
2011-06-28	2.79	2.85	2.78	2.80	4027393
2011-06-29	2.85	2.85	2.81	2.83	2034291
2011-06-30	3.08	3.15	3.04	3.12	7936826
2011-07-01	3.21	3.26	3.20	3.25	13455805
2011-07-05	3.13	3.13	3.03	3.07	36930231
2011-07-06	3.00	3.02	2.97	3.02	4950714
2011-07-07	3.05	3.07	3.03	3.05	2488918
2011-07-08	2.98	2.99	2.92	2.95	2992882
2011-07-11	2.82	2.83	2.77	2.81	5806343
2011-07-12	2.74	2.80	2.74	2.75	4521589
2011-07-13	2.75	2.84	2.73	2.80	2143418
2011-07-14	2.91	2.93	2.87	2.90	5200455
2011-07-15	2.89	2.90	2.82	2.83	2899662
2011-07-18	2.72	2.74	2.58	2.62	8829480
2011-07-19	2.72	2.76	2.70	2.76	5064728
2011-07-20	2.86	2.88	2.83	2.85	5840710
2011-07-21	3.03	3.12	3.02	3.08	8542410
2011-07-22	3.03	3.05	2.98	3.02	3719581
2011-07-25	2.89	2.92	2.87	2.91	4025993
2011-07-26	2.90	2.94	2.88	2.90	4043657
2011-07-27	2.82	2.82	2.75	2.77	3000588
2011-07-28	2.83	2.90	2.82	2.85	2515358
2011-07-29	2.78	2.83	2.77	2.78	2704065
2011-08-01	2.77	2.78	2.64	2.69	6870431
2011-08-02	2.61	2.62	2.54	2.55	5615651
2011-08-03	2.60	2.60	2.50	2.59	5745809
2011-08-04	2.31	2.32	2.17	2.18	10412366
2011-08-05	2.19	2.24	2.06	2.21	8173816
2011-08-08	2.12	2.17	2.00	2.00	12368286
2011-08-09	2.05	2.10	1.94	2.08	7445281
2011-08-10	2.05	2.05	1.92	1.92	7321503
2011-08-11	1.95	2.16	1.94	2.12	6167472
2011-08-12	2.19	2.21	2.13	2.15	3714558
2011-08-15	2.14	2.20	2.13	2.19	3483243
2011-08-16	2.11	2.18	2.10	2.15	3163883
2011-08-17	2.16	2.21	2.11	2.15	3001473
2011-08-18	1.96	2.00	1.90	1.95	8343882
2011-08-19	1.85	1.89	1.82	1.84	4629489
2011-08-22	1.85	1.85	1.76	1.76	2593326
2011-08-23	1.85	1.90	1.82	1.90	2698924
2011-08-24	1.92	1.99	1.91	1.97	3737511
2011-08-25	2.08	2.13	1.95	1.95	6179069
2011-08-26	1.91	1.98	1.87	1.93	5514575
2011-08-29	2.00	2.05	1.98	2.04	2358411
2011-08-30	2.04	2.10	2.02	2.08	4486323
2011-08-31	2.14	2.18	2.13	2.18	3916321
2011-09-01	2.27	2.30	2.21	2.22	4179285
2011-09-02	2.16	2.17	2.07	2.10	4270302
2011-09-06	1.93	1.99	1.91	1.97	4489254
2011-09-07	2.03	2.09	2.01	2.08	3984879
2011-09-08	2.08	2.11	2.01	2.02	2371148
2011-09-09	1.95	2.00	1.90	1.94	3333317
2011-09-12	1.92	1.97	1.86	1.94	4257067
2011-09-13	1.97	2.02	1.93	1.99	3737050
2011-09-14	2.06	2.13	2.01	2.13	5003628
2011-09-15	2.21	2.27	2.19	2.27	4652961
2011-09-16	2.31	2.32	2.21	2.23	4304813
2011-09-19	2.06	2.14	2.03	2.14	6571948
2011-09-20	2.08	2.15	2.04	2.10	3450146
2011-09-21	2.22	2.24	2.13	2.13	4177914
2011-09-22	2.01	2.03	1.92	1.98	5451798
2011-09-23	1.99	2.09	1.99	2.07	3751340
2011-09-26	2.14	2.21	2.09	2.21	4372205
2011-09-27	2.25	2.29	2.22	2.22	3947083
2011-09-28	2.23	2.26	2.14	2.14	3097555
2011-09-29	2.25	2.27	2.18	2.22	4327091
2011-09-30	2.14	2.16	2.09	2.09	3291795
2011-10-03	2.03	2.08	1.95	1.96	4239403
2011-10-04	1.87	2.00	1.83	1.99	5784150
2011-10-05	2.01	2.04	1.97	2.02	3875579
2011-10-06	2.08	2.22	2.06	2.17	5576590
2011-10-07	2.18	2.18	2.09	2.12	4157304
2011-10-10	2.15	2.22	2.15	2.22	2158836
2011-10-11	2.19	2.24	2.18	2.22	2854953
2011-10-12	2.27	2.29	2.23	2.26	4498247
2011-10-13	2.15	2.16	2.09	2.13	2585081
2011-10-14	2.10	2.12	2.05	2.08	3551992
2011-10-17	2.08	2.08	1.97	1.98	3799920
2011-10-18	1.97	2.06	1.94	2.03	4246605
2011-10-19	2.06	2.07	2.01	2.02	2823333
2011-10-20	2.00	2.01	1.95	2.00	2627239
2011-10-21	2.05	2.09	2.02	2.04	3644379
2011-10-24	2.14	2.19	2.12	2.19	4807520
2011-10-25	2.19	2.22	2.14	2.17	2983032
2011-10-26	2.16	2.19	2.09	2.17	1787440
2011-10-27	2.38	2.41	2.28	2.39	5486688
2011-10-28	2.26	2.26	2.22	2.22	2750530
2011-10-31	2.14	2.14	2.05	2.06	3601092
2011-11-01	1.93	2.00	1.91	1.94	6268313
2011-11-02	1.84	1.87	1.79	1.84	14167526
2011-11-03	1.93	1.93	1.83	1.87	7949966
2011-11-04	1.85	1.86	1.80	1.83	4520184
2011-11-07	1.80	1.83	1.77	1.82	3476746
2011-11-08	1.90	1.91	1.84	1.89	4504005
2011-11-09	1.77	1.79	1.72	1.72	8088078
2011-11-10	1.78	1.79	1.71	1.73	4450539
2011-11-11	1.81	1.85	1.79	1.83	3625952
2011-11-14	1.81	1.81	1.76	1.76	2081386
2011-11-15	1.75	1.77	1.71	1.73	2787427
2011-11-16	1.69	1.71	1.66	1.67	8851109
2011-11-17	1.61	1.61	1.56	1.58	4130552
2011-11-18	1.60	1.60	1.56	1.58	2359359
2011-11-21	1.48	1.49	1.44	1.48	4825139
2011-11-22	1.41	1.43	1.38	1.39	6895378
2011-11-23	1.39	1.39	1.33	1.34	3648024
2011-11-25	1.39	1.44	1.39	1.40	2216888
2011-11-28	1.51	1.51	1.42	1.44	3633397
2011-11-29	1.40	1.44	1.39	1.42	2480574
2011-11-30	1.53	1.56	1.52	1.55	4536227
2011-12-01	1.51	1.52	1.45	1.48	3837771
2011-12-02	1.56	1.57	1.52	1.52	3987568
2011-12-05	1.70	1.71	1.64	1.65	4614215
2011-12-06	1.68	1.69	1.65	1.68	2343714
2011-12-07	1.64	1.70	1.61	1.68	4009986
2011-12-08	1.61	1.62	1.53	1.54	4173380
2011-12-09	1.59	1.65	1.59	1.64	3493183
2011-12-12	1.54	1.54	1.50	1.53	1972749
2011-12-13	1.54	1.56	1.46	1.49	1850898
2011-12-14	1.50	1.52	1.44	1.44	3006395
2011-12-15	1.51	1.52	1.45	1.47	1773312
2011-12-16	1.49	1.51	1.46	1.50	3194312
2011-12-19	1.47	1.47	1.38	1.38	2580288
2011-12-20	1.43	1.46	1.43	1.44	2861565
2011-12-21	1.52	1.53	1.49	1.51	3875068
2011-12-22	1.57	1.60	1.57	1.58	2200679
2011-12-23	1.59	1.59	1.55	1.55	1179382
2011-12-27	1.55	1.57	1.53	1.54	2047866
2011-12-28	1.53	1.54	1.51	1.52	2265787
2011-12-29	1.51	1.54	1.51	1.54	2061808
2011-12-30	1.54	1.57	1.54	1.57	1430990
2012-01-03	1.62	1.65	1.61	1.65	1953528
2012-01-04	1.64	1.66	1.61	1.64	3255856
2012-01-05	1.60	1.63	1.58	1.63	1441572
2012-01-06	1.63	1.64	1.61	1.63	1043473
2012-01-09	1.61	1.62	1.57	1.58	3264872
2012-01-10	1.65	1.67	1.63	1.67	18019493
2012-01-11	1.65	1.72	1.65	1.72	1763066
2012-01-12	1.75	1.77	1.71	1.77	3093596
2012-01-13	1.74	1.77	1.70	1.75	1798164
2012-01-17	1.77	1.79	1.74	1.75	1272754
2012-01-18	1.75	1.80	1.75	1.80	2185452
2012-01-19	1.91	1.98	1.89	1.98	3316472
2012-01-20	2.00	2.01	1.97	1.98	4367429
2012-01-23	2.03	2.05	1.99	2.02	2195275
2012-01-24	1.91	1.96	1.89	1.95	2225434
2012-01-25	1.89	1.95	1.87	1.95	2179568
2012-01-26	2.02	2.04	1.99	2.02	3281830
2012-01-27	2.00	2.01	1.98	2.01	998290
2012-01-30	1.90	1.94	1.88	1.94	2221006
2012-01-31	1.92	1.93	1.89	1.91	1726494
2012-02-01	1.98	2.02	1.97	2.00	1664174
2012-02-02	2.02	2.04	2.02	2.02	1352317
2012-02-03	2.10	2.15	2.10	2.14	3266621
2012-02-06	2.18	2.22	2.17	2.20	2945643
2012-02-07	2.20	2.22	2.17	2.21	2257455
2012-02-08	2.23	2.25	2.21	2.25	1927403
2012-02-09	2.29	2.29	2.21	2.22	3317051
2012-02-10	2.19	2.20	2.12	2.13	2624480
2012-02-13	2.21	2.23	2.18	2.19	1606920
2012-02-14	2.14	2.15	2.09	2.13	1668387
2012-02-15	2.13	2.13	2.08	2.09	1882243
2012-02-16	2.07	2.17	2.06	2.17	2279172
2012-02-17	2.23	2.24	2.19	2.23	1769670
2012-02-21	2.22	2.26	2.21	2.22	2683274
2012-02-22	2.21	2.22	2.17	2.17	1548378
2012-02-23	2.24	2.28	2.21	2.27	2868055
2012-02-24	2.24	2.25	2.21	2.22	2722761
2012-02-27	2.14	2.21	2.13	2.19	2428675
2012-02-28	2.15	2.19	2.12	2.19	2602770
2012-02-29	2.20	2.24	2.18	2.20	1617581
2012-03-01	2.20	2.22	2.18	2.18	2852888
2012-03-02	2.21	2.24	2.21	2.24	1092229
2012-03-05	2.24	2.25	2.21	2.23	1492285
2012-03-06	2.15	2.16	2.08	2.09	2836799
2012-03-07	2.13	2.14	2.11	2.12	1470726
2012-03-08	2.12	2.16	2.11	2.16	2884353
2012-03-09	2.13	2.14	2.12	2.12	889306
2012-03-12	2.10	2.10	2.07	2.09	1158782
2012-03-13	2.11	2.20	2.11	2.19	1888976
2012-03-14	2.20	2.21	2.17	2.20	2291774
2012-03-15	2.21	2.28	2.19	2.28	2099281
2012-03-16	2.34	2.37	2.32	2.35	3070481
2012-03-19	2.33	2.37	2.33	2.35	2037333
2012-03-20	2.28	2.29	2.25	2.25	1765119
2012-03-21	2.26	2.26	2.22	2.25	1428147
2012-03-22	2.19	2.21	2.17	2.19	1043472
2012-03-23	2.21	2.25	2.19	2.24	1287079
2012-03-26	2.25	2.26	2.20	2.25	3461717
2012-03-27	2.26	2.26	2.19	2.19	2235132
2012-03-28	2.16	2.17	2.12	2.16	1817870
2012-03-29	2.12	2.12	2.08	2.11	1374979
2012-03-30	2.13	2.13	2.08	2.12	1009880
2012-04-02	2.08	2.14	2.06	2.12	1563997
2012-04-03	2.10	2.10	2.03	2.06	2393837
2012-04-04	2.00	2.02	1.97	2.01	2337434
2012-04-05	1.95	1.97	1.93	1.93	1671488
2012-04-09	1.90	1.94	1.90	1.93	1115717
2012-04-10	1.90	1.91	1.83	1.84	1820139
2012-04-11	1.94	1.95	1.90	1.90	1040342
2012-04-12	1.94	2.01	1.93	2.00	1859116
2012-04-13	1.96	1.97	1.90	1.91	1395939
2012-04-16	1.88	1.90	1.85	1.87	1700251
2012-04-17	1.92	1.95	1.91	1.92	1120060
2012-04-18	1.90	1.93	1.88	1.88	716421
2012-04-19	1.89	1.90	1.83	1.86	2297630
2012-04-20	1.92	1.93	1.88	1.89	860801
2012-04-23	1.86	1.88	1.84	1.88	933375
2012-04-24	1.88	1.94	1.87	1.92	918955
2012-04-25	1.97	1.99	1.91	1.93	1374668
2012-04-26	1.93	2.01	1.93	2.00	2112974
2012-04-27	2.02	2.02	1.98	1.99	985301
2012-04-30	2.00	2.01	1.94	1.96	1335342
2012-05-01	2.11	2.15	2.10	2.12	3162541
2012-05-02	2.05	2.07	2.02	2.05	1379451
2012-05-03	2.05	2.06	2.00	2.00	943589
2012-05-04	2.08	2.09	2.04	2.04	1935426
2012-05-07	1.97	2.09	1.95	2.09	1127291
2012-05-08	2.05	2.05	1.96	1.99	1524957
2012-05-09	1.89	1.92	1.86	1.91	1529737
2012-05-10	1.98	2.00	1.95	1.95	1226124
2012-05-11	1.93	1.98	1.92	1.96	1021474
2012-05-14	1.85	1.88	1.84	1.86	1861736
2012-05-15	1.81	1.84	1.80	1.80	1367787
2012-05-16	1.83	1.84	1.76	1.76	1065584
2012-05-17	1.75	1.75	1.69	1.69	1487416
2012-05-18	1.63	1.64	1.60	1.61	2064812
2012-05-21	1.63	1.67	1.61	1.66	1486671
2012-05-22	1.68	1.72	1.67	1.71	1982411
2012-05-23	1.66	1.69	1.63	1.69	979343
2012-05-24	1.66	1.69	1.65	1.68	1067605
2012-05-25	1.62	1.63	1.59	1.60	1684474
2012-05-29	1.60	1.63	1.59	1.63	1241779
2012-05-30	1.56	1.56	1.53	1.53	1803768
2012-05-31	1.55	1.58	1.52	1.55	2691250
2012-06-01	1.55	1.59	1.54	1.57	11167574
2012-06-04	1.57	1.59	1.54	1.55	1138439
2012-06-05	1.55	1.60	1.55	1.59	806466
2012-06-06	1.63	1.69	1.63	1.69	1564890
2012-06-07	1.76	1.77	1.72	1.74	1745463
2012-06-08	1.70	1.74	1.68	1.73	1441291
2012-06-11	1.79	1.80	1.71	1.73	1302633
2012-06-12	1.76	1.81	1.74	1.81	1311123
2012-06-13	1.80	1.84	1.78	1.80	1013957
2012-06-14	1.81	1.86	1.80	1.84	1467960
2012-06-15	1.91	1.94	1.90	1.92	2785910
2012-06-18	1.86	1.90	1.85	1.87	1531537
2012-06-19	1.89	1.93	1.89	1.92	1040139
2012-06-20	1.93	1.95	1.90	1.94	1340257
2012-06-21	1.94	1.95	1.85	1.88	1553105
2012-06-22	1.95	1.97	1.91	1.93	923727
2012-06-25	1.89	1.89	1.83	1.86	862818
2012-06-26	1.85	1.87	1.83	1.86	794429
2012-06-27	1.88	1.94	1.88	1.94	879469
2012-06-28	1.79	1.88	1.77	1.87	2354360
2012-06-29	1.94	1.94	1.91	1.92	1039839
2012-07-02	1.95	1.96	1.93	1.94	2531508
2012-07-03	1.96	1.97	1.93	1.96	1533160
2012-07-05	1.89	1.91	1.86	1.87	916092
2012-07-06	1.85	1.87	1.83	1.84	606669
2012-07-09	1.85	1.86	1.83	1.85	644013
2012-07-10	1.88	1.89	1.85	1.85	625331
2012-07-11	1.86	1.88	1.84	1.87	741619
2012-07-12	1.83	1.83	1.81	1.83	689729
2012-07-13	1.83	1.87	1.83	1.86	804741
2012-07-16	1.84	1.85	1.82	1.83	381060
2012-07-17	1.85	1.86	1.81	1.85	736744
2012-07-18	1.85	1.85	1.82	1.83	593276
2012-07-19	1.85	1.87	1.84	1.85	747410
2012-07-20	1.85	1.86	1.82	1.82	519804
2012-07-23	1.77	1.80	1.76	1.80	746579
2012-07-24	1.77	1.77	1.72	1.75	810289
2012-07-25	1.80	1.80	1.77	1.78	891471
2012-07-26	1.81	1.81	1.77	1.80	1037306
2012-07-27	1.84	1.90	1.83	1.90	995435
2012-07-30	1.90	1.93	1.89	1.89	774645
2012-07-31	1.87	1.90	1.86	1.89	771608
2012-08-01	1.88	1.91	1.83	1.89	4347483
2012-08-02	1.82	1.82	1.77	1.79	1459844
2012-08-03	1.85	1.90	1.85	1.89	1253794
2012-08-06	1.90	1.94	1.88	1.91	790276
2012-08-07	1.94	1.96	1.92	1.94	1402349
2012-08-08	1.93	1.95	1.92	1.95	1246556
2012-08-09	1.95	1.96	1.92	1.94	594328
2012-08-10	1.93	1.95	1.92	1.94	1505194
2012-08-13	1.94	1.97	1.94	1.95	890782
2012-08-14	1.96	1.98	1.94	1.96	685275
2012-08-15	1.97	2.00	1.97	1.98	497027
2012-08-16	2.03	2.05	2.02	2.05	860602
2012-08-17	2.11	2.12	2.10	2.12	1197845
2012-08-20	2.12	2.13	2.10	2.13	753779
2012-08-21	2.15	2.18	2.12	2.13	1514322
2012-08-22	2.15	2.17	2.14	2.16	780418
2012-08-23	2.16	2.16	2.09	2.12	954919
2012-08-24	2.11	2.13	2.08	2.12	846644
2012-08-27	2.10	2.13	2.10	2.11	470957
2012-08-28	2.11	2.13	2.10	2.13	565723
2012-08-29	2.10	2.11	2.08	2.09	394438
2012-08-30	2.09	2.10	2.05	2.09	828590
2012-08-31	2.09	2.11	2.05	2.06	1141702
2012-09-04	2.08	2.08	2.04	2.07	562841
2012-09-05	2.11	2.14	2.09	2.12	881127
2012-09-06	2.19	2.31	2.19	2.28	3063687
2012-09-07	2.33	2.35	2.32	2.34	2677923
2012-09-10	2.36	2.37	2.29	2.29	1685649
2012-09-11	2.34	2.36	2.33	2.35	2085292
2012-09-12	2.43	2.46	2.42	2.45	1972923
2012-09-13	2.43	2.53	2.41	2.52	1770153
2012-09-14	2.57	2.60	2.52	2.55	2726789
2012-09-17	2.57	2.60	2.54	2.56	1328209
2012-09-18	2.48	2.51	2.47	2.49	1134128
2012-09-19	2.50	2.55	2.49	2.53	808506
2012-09-20	2.48	2.53	2.46	2.50	790069
2012-09-21	2.60	2.61	2.55	2.56	1208364
2012-09-24	2.54	2.58	2.54	2.56	709890
2012-09-25	2.58	2.62	2.53	2.54	1380845
2012-09-26	2.49	2.50	2.46	2.48	1606919
2012-09-27	2.52	2.55	2.49	2.55	1147220
2012-09-28	2.50	2.50	2.47	2.49	822200
2012-10-01	2.52	2.60	2.50	2.52	991916
2012-10-02	2.50	2.51	2.47	2.50	1052665
2012-10-03	2.47	2.49	2.46	2.47	791567
2012-10-04	2.44	2.46	2.42	2.44	1570261
2012-10-05	2.44	2.45	2.38	2.40	1526881
2012-10-08	2.36	2.37	2.34	2.36	774076
2012-10-09	2.34	2.36	2.32	2.33	810707
2012-10-10	2.43	2.47	2.42	2.45	4047104
2012-10-11	2.51	2.52	2.48	2.48	867029
2012-10-12	2.54	2.55	2.51	2.51	799975
2012-10-15	2.56	2.59	2.55	2.59	1626074
2012-10-16	2.71	2.75	2.70	2.73	3729696
2012-10-17	2.67	2.72	2.66	2.71	2146279
2012-10-18	2.74	2.74	2.63	2.68	2035544
2012-10-19	2.60	2.60	2.54	2.56	1245129
2012-10-22	2.59	2.61	2.56	2.60	1169763
2012-10-23	2.53	2.57	2.52	2.54	825820
2012-10-24	2.54	2.58	2.53	2.55	737081
2012-10-25	2.65	2.65	2.57	2.57	810398
2012-10-26	2.57	2.59	2.55	2.56	871000
2012-10-31	2.64	2.65	2.58	2.62	1078696
2012-11-01	2.77	2.85	2.76	2.82	3631871
2012-11-02	2.80	2.80	2.71	2.75	2209481
2012-11-05	2.72	2.74	2.70	2.74	942977
2012-11-06	2.78	2.91	2.78	2.89	4111569
2012-11-07	2.83	2.85	2.80	2.81	2193280
2012-11-08	2.81	2.82	2.74	2.74	1086005
2012-11-09	2.70	2.77	2.69	2.73	3690444
2012-11-12	2.84	2.85	2.83	2.84	969285
2012-11-13	2.85	2.94	2.85	2.92	2718802
2012-11-14	2.95	2.97	2.85	2.85	1550152
2012-11-15	2.87	2.89	2.84	2.85	1379176
2012-11-16	2.80	2.80	2.75	2.78	1338380
2012-11-19	2.83	2.86	2.80	2.84	1597972
2012-11-20	2.81	2.89	2.80	2.89	2003423
2012-11-21	2.90	2.92	2.88	2.90	1051673
2012-11-23	2.94	2.96	2.93	2.96	596009
2012-11-26	2.89	2.90	2.85	2.88	850691
2012-11-27	2.95	2.98	2.91	2.92	1065731
2012-11-28	2.89	2.95	2.85	2.94	1435323
2012-11-29	2.96	2.98	2.93	2.97	641245
2012-11-30	2.97	2.98	2.95	2.98	1419741
2012-12-03	2.94	2.95	2.91	2.91	990196
2012-12-04	2.94	2.95	2.93	2.95	745782
2012-12-05	2.94	2.99	2.93	2.95	1877582
2012-12-06	2.97	2.98	2.95	2.97	441549
2012-12-07	2.96	3.11	2.95	3.10	10481187
2012-12-10	2.98	3.03	2.97	3.03	4793968
2012-12-11	3.00	3.03	2.98	3.00	1435818
2012-12-12	3.01	3.04	3.00	3.00	836164
2012-12-13	3.01	3.03	2.97	2.98	1118036
2012-12-14	3.01	3.03	3.00	3.02	844865
2012-12-17	3.02	3.04	3.01	3.04	1313769
2012-12-18	3.07	3.10	3.05	3.10	2053030
2012-12-19	3.19	3.22	3.17	3.22	3444384
2012-12-20	3.23	3.25	3.20	3.25	6419807
2012-12-21	3.13	3.15	3.12	3.13	2171114
2012-12-24	3.15	3.15	3.10	3.12	380539
2012-12-26	3.12	3.14	3.07	3.11	849738
2012-12-27	3.19	3.21	3.13	3.18	2102786
2012-12-28	3.16	3.16	3.11	3.12	1004899
2012-12-31	3.12	3.20	3.12	3.20	1713352
2013-01-02	3.26	3.28	3.23	3.28	2162136
2013-01-03	3.24	3.25	3.20	3.21	1309329
2013-01-04	3.20	3.25	3.19	3.25	1681004
2013-01-07	3.26	3.28	3.25	3.28	1599185
2013-01-08	3.28	3.33	3.27	3.33	3174410
2013-01-09	3.46	3.48	3.42	3.43	6568439
2013-01-10	3.44	3.48	3.42	3.46	2183493
2013-01-11	3.50	3.51	3.45	3.50	3071611
2013-01-14	3.53	3.59	3.52	3.58	3924321
2013-01-15	3.51	3.54	3.49	3.51	1979064
2013-01-16	3.36	3.42	3.35	3.41	2947715
2013-01-17	3.41	3.45	3.40	3.42	1682211
2013-01-18	3.43	3.44	3.39	3.42	1007923
2013-01-22	3.37	3.39	3.35	3.38	2239714
2013-01-23	3.32	3.33	3.30	3.32	2857625
2013-01-24	3.35	3.41	3.34	3.39	1535565
2013-01-25	3.40	3.42	3.36	3.40	2210761
2013-01-28	3.38	3.39	3.33	3.34	1258643
2013-01-29	3.27	3.29	3.25	3.28	1895698
2013-01-30	3.21	3.26	3.19	3.25	3456455
2013-01-31	3.26	3.30	3.25	3.29	2599779
2013-02-01	3.27	3.28	3.24	3.27	1367230
2013-02-04	3.21	3.22	3.17	3.19	2004745
2013-02-05	3.24	3.26	3.21	3.24	1281127
2013-02-06	3.22	3.28	3.22	3.26	950496
2013-02-07	3.27	3.30	3.23	3.26	990021
2013-02-08	3.33	3.36	3.32	3.35	2822337
2013-02-11	3.31	3.32	3.28	3.29	963195
2013-02-12	3.43	3.48	3.42	3.48	2604796
2013-02-13	3.43	3.48	3.42	3.43	3305730
2013-02-14	3.39	3.42	3.37	3.41	1484649
2013-02-15	3.40	3.42	3.35	3.36	1169319
2013-02-19	3.41	3.45	3.40	3.43	1234610
2013-02-20	3.42	3.43	3.35	3.35	1153979
2013-02-21	3.30	3.31	3.25	3.27	2291003
2013-02-22	3.34	3.37	3.31	3.36	1751693
2013-02-25	3.34	3.36	3.20	3.21	2245042
2013-02-26	3.23	3.25	3.18	3.23	1541322
2013-02-27	3.18	3.30	3.17	3.29	1825653
2013-02-28	3.29	3.35	3.28	3.30	1480775
2013-03-01	3.06	3.20	3.04	3.16	5347257
2013-03-04	3.09	3.13	3.07	3.13	2910420
2013-03-05	3.13	3.17	3.12	3.14	1875779
2013-03-06	3.12	3.13	3.06	3.09	1487442
2013-03-07	3.02	3.03	3.00	3.02	2849553
2013-03-08	3.02	3.03	2.98	3.01	1839472
2013-03-11	2.97	3.03	2.96	3.02	4309087
2013-03-12	3.03	3.04	2.99	3.02	3126440
2013-03-13	3.03	3.08	3.01	3.05	3041474
2013-03-14	3.04	3.08	3.04	3.06	972818
2013-03-15	3.06	3.06	3.03	3.03	1115495
2013-03-18	2.99	3.03	2.97	3.00	2895050
2013-03-19	3.02	3.04	2.96	2.97	2559694
2013-03-20	3.01	3.02	2.98	3.01	1182943
2013-03-21	2.97	2.99	2.93	2.93	2342459
2013-03-22	2.99	3.00	2.95	2.97	1477339
2013-03-25	2.99	2.99	2.88	2.90	2360451
2013-03-26	2.86	2.91	2.86	2.89	1325845
2013-03-27	2.92	2.96	2.90	2.93	2205268
2013-03-28	2.96	3.00	2.96	3.00	4962662
2013-04-01	3.00	3.00	2.91	2.93	1707156
2013-04-02	2.97	2.99	2.94	2.96	2058561
2013-04-03	2.99	3.00	2.92	2.93	2811932
2013-04-04	2.93	2.95	2.90	2.93	1319896
2013-04-05	2.86	2.91	2.84	2.91	1505856
2013-04-08	2.83	2.86	2.82	2.86	2041127
2013-04-09	2.90	2.91	2.86	2.90	1666030
2013-04-10	2.94	2.98	2.94	2.97	1727791
2013-04-11	2.98	3.01	2.97	2.98	1163820
2013-04-12	2.99	3.01	2.97	2.98	1631825
2013-04-15	2.97	2.98	2.89	2.90	1890707
2013-04-16	2.96	2.98	2.94	2.98	930362
2013-04-17	2.96	2.96	2.89	2.93	1387438
2013-04-18	2.90	2.90	2.83	2.84	2038551
2013-04-19	2.86	2.88	2.85	2.88	607522
2013-04-22	2.96	3.02	2.95	3.02	1207533
2013-04-23	3.07	3.13	3.07	3.11	1432257
2013-04-24	3.13	3.18	3.13	3.18	7541313
2013-04-25	3.24	3.30	3.24	3.30	6681814
2013-04-26	3.28	3.29	3.25	3.28	2273452
2013-04-29	3.32	3.35	3.32	3.35	2642064
2013-04-30	3.41	3.43	3.36	3.43	9104691
2013-05-01	3.41	3.42	3.35	3.37	1821021
2013-05-02	3.35	3.39	3.34	3.38	945542
2013-05-03	3.39	3.41	3.36	3.39	1542124
2013-05-06	3.39	3.43	3.37	3.42	1374004
2013-05-07	3.42	3.45	3.41	3.42	2585446
2013-05-08	3.47	3.51	3.46	3.51	2005039
2013-05-09	3.59	3.60	3.54	3.57	4041833
2013-05-10	3.60	3.65	3.59	3.63	3240102
2013-05-13	3.56	3.59	3.53	3.58	3317027
2013-05-14	3.57	3.62	3.57	3.61	1374614
2013-05-15	3.63	3.65	3.61	3.64	1859235
2013-05-16	3.68	3.75	3.67	3.72	2548033
2013-05-17	3.83	3.85	3.81	3.85	2664701
2013-05-20	3.79	3.83	3.79	3.82	1909077
2013-05-21	3.77	3.78	3.71	3.73	2852608
2013-05-22	3.79	3.84	3.72	3.73	3100881
2013-05-23	3.69	3.71	3.66	3.70	2182689
2013-05-24	3.64	3.70	3.63	3.70	1191765
2013-05-28	3.72	3.74	3.69	3.72	2415779
2013-05-29	3.69	3.71	3.67	3.71	1244157
2013-05-30	3.76	3.79	3.75	3.76	1352261
2013-05-31	3.78	3.81	3.73	3.73	3745514
2013-06-03	3.78	3.82	3.75	3.82	2186649
2013-06-04	3.81	3.84	3.78	3.78	1660811
2013-06-05	3.79	3.82	3.78	3.79	2371662
2013-06-06	3.78	3.80	3.74	3.80	1649268
2013-06-07	3.80	3.89	3.77	3.89	1970992
2013-06-10	3.85	3.86	3.81	3.86	3871784
2013-06-11	3.76	3.84	3.75	3.81	1502598
2013-06-12	3.83	3.83	3.74	3.74	1882843
2013-06-13	3.83	3.88	3.81	3.87	1907247
2013-06-14	3.92	3.93	3.80	3.85	3986613
2013-06-17	3.88	3.91	3.83	3.84	2909451
2013-06-18	3.92	3.93	3.89	3.91	1544190
2013-06-19	3.87	3.89	3.77	3.80	2147991
2013-06-20	3.84	3.85	3.73	3.74	2242992
2013-06-21	3.81	3.83	3.72	3.78	2307628
2013-06-24	3.73	3.78	3.70	3.73	2871991
2013-06-25	3.79	3.82	3.75	3.81	3406484
2013-06-26	3.83	3.86	3.81	3.84	1476070
2013-06-27	3.86	3.88	3.80	3.82	1352151
2013-06-28	3.86	3.89	3.82	3.84	2167241
2013-07-01	3.89	3.94	3.88	3.90	1073766
2013-07-02	3.83	3.85	3.78	3.83	1730362
2013-07-03	3.83	3.88	3.82	3.88	1283711
2013-07-05	3.93	3.94	3.85	3.90	2231407
2013-07-08	3.98	4.04	3.97	4.03	2731736
2013-07-09	4.00	4.01	3.92	3.97	2334764
2013-07-10	3.95	4.01	3.94	3.97	1062071
2013-07-11	3.99	4.06	3.97	4.04	1638404
2013-07-12	4.05	4.10	4.03	4.10	2446619
2013-07-15	4.19	4.23	4.17	4.22	2888647
2013-07-16	4.18	4.20	4.15	4.19	1417419
2013-07-17	4.24	4.30	4.24	4.28	2588053
2013-07-18	4.27	4.30	4.25	4.29	2076875
2013-07-19	4.23	4.25	4.20	4.23	2038014
2013-07-22	4.27	4.28	4.24	4.27	1329271
2013-07-23	4.25	4.25	4.19	4.21	1448822
2013-07-24	4.23	4.27	4.22	4.24	1430953
2013-07-25	4.24	4.27	4.22	4.27	1508095
2013-07-26	4.22	4.25	4.20	4.23	1340193
2013-07-29	4.23	4.27	4.20	4.24	2660970
2013-07-30	4.12	4.15	4.10	4.12	1920219
2013-07-31	4.13	4.20	4.13	4.17	1987749
2013-08-01	4.51	4.54	4.47	4.52	6182300
2013-08-02	4.49	4.53	4.47	4.51	2903795
2013-08-05	4.68	4.69	4.64	4.68	3850819
2013-08-06	4.61	4.63	4.55	4.57	2058356
2013-08-07	4.59	4.60	4.54	4.58	2147278
2013-08-08	4.60	4.68	4.59	4.68	3063700
2013-08-09	4.66	4.71	4.65	4.67	2514811
2013-08-12	4.69	4.71	4.65	4.67	1873924
2013-08-13	4.69	4.73	4.66	4.73	3611899
2013-08-14	4.76	4.81	4.76	4.78	3974170
2013-08-15	4.72	4.72	4.65	4.68	2767775
2013-08-16	4.71	4.78	4.70	4.76	2715998
2013-08-19	4.71	4.71	4.63	4.63	3736177
2013-08-20	4.56	4.63	4.54	4.61	6598764
2013-08-21	4.61	4.68	4.58	4.62	2167854
2013-08-22	4.65	4.68	4.63	4.66	1030298
2013-08-23	4.69	4.70	4.64	4.67	1887321
2013-08-26	4.67	4.69	4.65	4.67	1531411
2013-08-27	4.52	4.54	4.44	4.44	3135147
2013-08-28	4.52	4.60	4.51	4.57	3789402
2013-08-29	4.56	4.61	4.55	4.55	2167127
2013-08-30	4.57	4.58	4.46	4.48	1838297
2013-09-03	4.54	4.57	4.50	4.53	1365775
2013-09-04	4.52	4.57	4.50	4.55	1809329
2013-09-05	4.65	4.70	4.64	4.69	3236150
2013-09-06	4.70	4.74	4.65	4.72	2974673
2013-09-09	4.80	4.86	4.79	4.85	3319993
2013-09-10	4.91	4.94	4.88	4.93	2010769
2013-09-11	4.83	4.84	4.79	4.84	1816043
2013-09-12	4.80	4.83	4.78	4.80	1284353
2013-09-13	4.82	4.90	4.82	4.88	1628203
2013-09-16	4.94	4.97	4.80	4.94	8265180
2013-09-17	4.77	4.83	4.75	4.78	11501596
2013-09-18	4.87	5.08	4.86	5.00	11260418
2013-09-19	4.99	4.99	4.92	4.94	3258826
2013-09-20	4.87	4.91	4.85	4.88	3155744
2013-09-23	4.84	4.85	4.75	4.79	3244535
2013-09-24	4.81	4.82	4.76	4.78	1868655
2013-09-25	4.80	4.87	4.79	4.86	2520757
2013-09-26	4.83	4.85	4.81	4.83	1690920
2013-09-27	4.82	4.84	4.80	4.83	2182963
2013-09-30	4.77	4.82	4.76	4.81	2737920
2013-10-01	4.86	4.91	4.83	4.89	4281282
2013-10-02	4.87	4.91	4.85	4.91	2319454
2013-10-03	4.90	4.93	4.86	4.92	7378110
2013-10-04	4.86	4.91	4.84	4.91	9684797
2013-10-07	4.78	4.86	4.77	4.85	3595267
2013-10-08	4.76	4.76	4.67	4.67	7041012
2013-10-09	4.72	4.72	4.67	4.71	4462633
2013-10-10	4.79	4.88	4.79	4.88	2573515
2013-10-11	4.90	4.95	4.88	4.95	2411583
2013-10-14	4.86	4.95	4.85	4.95	2194940
2013-10-15	4.95	4.96	4.93	4.94	1585793
2013-10-16	4.94	4.97	4.92	4.94	2072558
2013-10-17	4.96	5.06	4.95	5.05	2518022
2013-10-18	5.02	5.03	4.99	5.03	1962214
2013-10-21	5.01	5.06	5.00	5.04	2564098
2013-10-22	5.06	5.17	5.05	5.16	24089479
2013-10-23	5.12	5.13	5.07	5.12	20765558
2013-10-24	5.20	5.37	5.19	5.36	29657595
2013-10-25	5.28	5.32	5.25	5.31	4752808
2013-10-28	5.24	5.33	5.19	5.33	14177275
2013-10-29	5.12	5.14	5.07	5.10	6636151
2013-10-30	5.08	5.11	5.03	5.06	5620109
2013-10-31	5.09	5.11	5.01	5.03	4436837
2013-11-01	5.00	5.02	4.97	4.99	5796902
2013-11-04	5.01	5.02	4.94	4.97	2654591
2013-11-05	4.87	4.93	4.82	4.92	7074372
2013-11-06	4.88	4.89	4.83	4.84	3080461
2013-11-07	4.84	4.85	4.74	4.74	4115916
2013-11-08	4.79	4.93	4.78	4.93	5631685
2013-11-11	4.97	4.98	4.93	4.97	2400926
2013-11-12	4.90	4.93	4.87	4.88	2290373
2013-11-13	4.83	4.90	4.82	4.89	2645627
2013-11-14	4.90	4.94	4.90	4.94	3011863
2013-11-15	4.92	4.97	4.89	4.96	3306583
2013-11-18	4.95	4.97	4.86	4.87	8718441
2013-11-19	4.88	4.91	4.86	4.88	2541522
2013-11-20	4.87	4.90	4.83	4.84	3000336
2013-11-21	4.89	4.92	4.87	4.91	9569285
2013-11-22	4.95	4.96	4.84	4.86	9755827
2013-11-25	4.90	4.91	4.88	4.89	2053163
2013-11-26	4.91	4.93	4.88	4.90	2504237
2013-11-27	5.00	5.08	5.00	5.06	3403827
2013-11-29	5.11	5.13	5.08	5.10	1754755
2013-12-02	5.18	5.20	5.14	5.14	1957903
2013-12-03	5.17	5.19	5.10	5.12	3388917
2013-12-04	5.05	5.09	5.01	5.05	3790525
2013-12-05	5.07	5.07	5.01	5.03	1700972
2013-12-06	5.14	5.16	5.11	5.14	1885840
2013-12-09	5.14	5.18	5.12	5.16	1735897
2013-12-10	5.16	5.18	5.14	5.16	1356456
2013-12-11	5.13	5.13	5.05	5.05	3999353
2013-12-12	4.98	5.00	4.94	4.96	4558504
2013-12-13	4.96	4.96	4.91	4.94	1754949
2013-12-16	5.00	5.04	4.99	5.03	1686932
2013-12-17	5.01	5.02	4.96	4.99	1257963
2013-12-18	5.02	5.10	4.98	5.10	2309121
2013-12-19	5.05	5.13	5.05	5.13	1375260
2013-12-20	5.09	5.13	5.08	5.13	2281667
2013-12-23	5.13	5.19	5.12	5.18	1628169
2013-12-24	5.16	5.20	5.16	5.20	865557
2013-12-26	5.23	5.29	5.22	5.27	1506344
2013-12-27	5.24	5.26	5.22	5.25	2188681
2013-12-30	5.20	5.24	5.19	5.24	1706235
2013-12-31	5.25	5.32	5.25	5.32	2298468
2014-01-02	5.25	5.27	5.23	5.26	2156501
2014-01-03	5.25	5.33	5.25	5.30	2743323
2014-01-06	5.30	5.34	5.28	5.30	1981533
2014-01-07	5.46	5.48	5.44	5.45	3108656
2014-01-08	5.56	5.62	5.55	5.61	21610079
2014-01-09	5.68	5.72	5.66	5.69	5731293
2014-01-10	5.60	5.61	5.51	5.58	5170204
2014-01-13	5.56	5.62	5.52	5.53	4983157
2014-01-14	5.66	5.71	5.61	5.70	2689899
2014-01-15	5.72	5.76	5.70	5.76	3135257
2014-01-16	5.64	5.65	5.57	5.62	4379242
2014-01-17	5.57	5.59	5.55	5.55	2586423
2014-01-21	5.62	5.63	5.55	5.62	2001052
2014-01-22	5.61	5.62	5.57	5.62	1427506
2014-01-23	5.60	5.60	5.54	5.56	5349044
2014-01-24	5.48	5.49	5.35	5.35	7420462
2014-01-27	5.40	5.43	5.30	5.35	3413627
2014-01-28	5.54	5.56	5.51	5.55	2555278
2014-01-29	5.48	5.49	5.42	5.43	2253658
2014-01-30	5.54	5.59	5.50	5.57	1647905
2014-01-31	5.44	5.53	5.44	5.48	3222219
2014-02-03	5.32	5.35	5.21	5.21	4723349
2014-02-04	5.27	5.35	5.27	5.32	2125818
2014-02-05	5.35	5.40	5.33	5.38	1755319
2014-02-06	5.43	5.48	5.43	5.48	1873210
2014-02-07	5.43	5.48	5.40	5.47	1747968
2014-02-10	5.46	5.53	5.45	5.51	1622247
2014-02-11	5.49	5.60	5.48	5.58	2296613
2014-02-12	5.59	5.61	5.55	5.60	3320326
2014-02-13	5.39	5.51	5.35	5.50	3760777
2014-02-14	5.41	5.49	5.40	5.47	3365216
2014-02-18	5.56	5.60	5.54	5.58	2209809
2014-02-19	5.49	5.52	5.44	5.45	2098661
2014-02-20	5.46	5.50	5.41	5.49	1208451
2014-02-21	5.47	5.48	5.43	5.43	2072002
2014-02-24	5.43	5.51	5.40	5.48	1751635
2014-02-25	5.48	5.51	5.43	5.45	1620602
2014-02-26	5.43	5.45	5.40	5.41	1635195
2014-02-27	5.46	5.53	5.45	5.53	1693540
2014-02-28	5.56	5.60	5.53	5.59	1999048
2014-03-03	5.46	5.51	5.45	5.46	2266872
2014-03-04	5.49	5.51	5.43	5.46	3017922
2014-03-05	5.46	5.48	5.44	5.46	1791906
2014-03-06	5.53	5.57	5.50	5.51	2082028
2014-03-07	5.53	5.55	5.49	5.52	1427553
2014-03-10	5.49	5.51	5.44	5.48	1494088
2014-03-11	5.46	5.48	5.41	5.41	1831839
2014-03-12	5.40	5.43	5.37	5.39	1546713
2014-03-13	5.38	5.40	5.28	5.29	2407773
2014-03-14	5.25	5.28	5.23	5.27	3011469
2014-03-17	5.30	5.38	5.30	5.35	1612050
2014-03-18	5.36	5.39	5.33	5.35	2127726
2014-03-19	5.34	5.35	5.23	5.26	2149201
2014-03-20	5.22	5.27	5.21	5.25	1960796
2014-03-21	5.22	5.24	5.11	5.11	3165102
2014-03-24	5.23	5.27	5.20	5.26	1922979
2014-03-25	5.26	5.29	5.14	5.16	4927411
2014-03-26	5.04	5.05	5.01	5.02	14548777
2014-03-27	5.08	5.09	5.05	5.09	2387997
2014-03-28	5.02	5.06	4.98	5.01	3089213
2014-03-31	5.03	5.09	5.01	5.09	4261134
2014-04-01	5.12	5.14	5.10	5.12	2886781
2014-04-02	5.15	5.21	5.14	5.20	2703008
2014-04-03	5.15	5.16	5.10	5.11	1929127
2014-04-04	5.20	5.21	5.15	5.15	2107556
2014-04-07	5.08	5.08	5.03	5.05	1272626
2014-04-08	4.92	5.04	4.90	5.02	3685120
2014-04-09	5.06	5.13	5.04	5.13	4975851
2014-04-10	5.11	5.12	5.00	5.01	2677955
2014-04-11	4.92	4.95	4.88	4.90	2275473
2014-04-14	4.89	4.93	4.86	4.90	2039200
2014-04-15	4.85	4.85	4.76	4.83	3553756
2014-04-16	4.89	4.96	4.88	4.95	1258141
2014-04-17	5.08	5.08	5.02	5.02	5077359
2014-04-21	5.04	5.06	5.02	5.04	1049501
2014-04-22	5.04	5.13	5.03	5.10	3715627
2014-04-23	5.07	5.10	5.05	5.10	2093400
2014-04-24	5.10	5.12	5.06	5.11	1393341
2014-04-25	5.07	5.09	5.04	5.06	1848977
2014-04-28	5.04	5.07	4.98	5.02	1333073
2014-04-29	5.06	5.10	5.06	5.08	1327053
2014-04-30	5.13	5.17	5.12	5.17	1699560
2014-05-01	5.39	5.45	5.36	5.45	4411501
2014-05-02	5.42	5.55	5.41	5.53	8173209
2014-05-05	5.49	5.50	5.43	5.45	1869779
2014-05-06	5.40	5.41	5.36	5.37	1475622
2014-05-07	5.30	5.31	5.23	5.27	2945505
2014-05-08	5.29	5.32	5.24	5.25	2827285
2014-05-09	5.25	5.25	5.18	5.22	2131053
2014-05-12	5.25	5.28	5.24	5.28	1038369
2014-05-13	5.20	5.26	5.18	5.25	1429174
2014-05-14	5.21	5.26	5.20	5.20	1841391
2014-05-15	5.09	5.09	4.97	5.03	2990107
2014-05-16	5.00	5.02	4.97	5.01	1831698
2014-05-19	4.99	5.05	4.98	5.05	1706139
2014-05-20	5.09	5.10	5.06	5.08	1699713
2014-05-21	5.05	5.09	5.04	5.08	1553051
2014-05-22	5.09	5.12	5.06	5.12	1515027
2014-05-23	5.15	5.18	5.12	5.16	1878184
2014-05-27	5.23	5.26	5.21	5.25	3202229
2014-05-28	5.25	5.30	5.23	5.29	2601398
2014-05-29	5.24	5.25	5.21	5.21	2544064
2014-05-30	5.22	5.27	5.22	5.26	1732098
2014-06-02	5.27	5.27	5.22	5.24	1142237
2014-06-03	5.19	5.23	5.18	5.23	1233167
2014-06-04	5.26	5.28	5.24	5.27	1650072
2014-06-05	5.33	5.36	5.30	5.36	1789133
2014-06-06	5.41	5.48	5.40	5.45	2031628
2014-06-09	5.36	5.36	5.31	5.33	2290369
2014-06-10	5.32	5.36	5.29	5.34	22150310
2014-06-11	5.36	5.46	5.34	5.44	27853396
2014-06-12	5.44	5.45	5.39	5.41	23289010
2014-06-13	5.35	5.36	5.30	5.31	1883152
2014-06-16	5.27	5.29	5.25	5.28	1608960
2014-06-17	5.26	5.40	5.26	5.40	12808634
2014-06-18	5.34	5.39	5.31	5.39	6873006
2014-06-19	5.35	5.38	5.33	5.36	8870162
2014-06-20	5.30	5.31	5.25	5.25	2813381
2014-06-23	5.21	5.23	5.16	5.18	2607010
2014-06-24	5.13	5.15	5.09	5.10	2603876
2014-06-25	5.10	5.16	5.08	5.16	3068509
2014-06-26	5.22	5.23	5.17	5.21	2676516
2014-06-27	5.18	5.20	5.16	5.17	1622873
2014-06-30	5.13	5.16	5.12	5.14	1839790
2014-07-01	5.24	5.25	5.22	5.24	2125731
2014-07-02	5.24	5.27	5.24	5.25	1169011
2014-07-03	5.28	5.32	5.27	5.32	2085484
2014-07-07	5.20	5.26	5.19	5.26	4562656
2014-07-08	5.15	5.16	5.08	5.08	2974845
2014-07-09	5.06	5.10	5.05	5.09	1891192
2014-07-10	4.99	5.09	4.98	5.08	2282101
2014-07-11	5.05	5.06	5.00	5.06	2229443
2014-07-14	5.10	5.11	5.06	5.07	1634989
2014-07-15	5.11	5.11	5.05	5.09	1858879
2014-07-16	5.14	5.18	5.13	5.17	1567357
2014-07-17	5.08	5.11	5.02	5.02	2070172
2014-07-18	5.03	5.10	5.02	5.08	2606132
2014-07-21	5.04	5.04	4.99	5.02	2383505
2014-07-22	5.03	5.07	5.02	5.05	1063607
2014-07-23	5.09	5.10	5.06	5.07	1018949
2014-07-24	5.07	5.09	5.04	5.09	2240464
2014-07-25	5.15	5.17	5.12	5.17	2421439
2014-07-28	5.14	5.17	5.08	5.17	1903663
2014-07-29	5.19	5.21	5.16	5.20	1510522
2014-07-30	5.23	5.25	5.19	5.23	3207178
2014-07-31	5.05	5.09	5.02	5.02	2288359
2014-08-01	5.02	5.04	4.97	4.99	2087250
2014-08-04	5.06	5.07	4.97	5.03	1656484
2014-08-05	5.00	5.01	4.92	4.93	1967070
2014-08-06	4.89	4.93	4.89	4.91	1580359
2014-08-07	4.93	4.93	4.85	4.85	1768947
2014-08-08	4.88	4.93	4.88	4.93	1756885
2014-08-11	4.95	4.97	4.93	4.93	1136226
2014-08-12	4.96	4.98	4.94	4.96	1249514
2014-08-13	4.98	4.99	4.95	4.96	1539168
2014-08-14	4.98	4.99	4.95	4.96	946492
2014-08-15	5.00	5.02	4.95	4.97	1089713
2014-08-18	4.99	5.01	4.98	5.01	923139
2014-08-19	5.01	5.03	5.00	5.02	1001939
2014-08-20	5.02	5.05	5.01	5.04	812114
2014-08-21	5.02	5.08	5.01	5.06	1341740
2014-08-22	5.08	5.14	5.08	5.13	2425097
2014-08-25	5.15	5.22	5.15	5.21	2206972
2014-08-26	5.13	5.16	5.12	5.15	7278351
2014-08-27	5.16	5.17	5.12	5.15	1580066
2014-08-28	5.12	5.14	5.09	5.09	1739268
2014-08-29	5.12	5.14	5.09	5.13	1173231
2014-09-02	5.01	5.02	4.96	4.99	2017035
2014-09-03	5.02	5.03	4.96	4.99	1830243
2014-09-04	4.97	5.00	4.92	4.93	1601080
2014-09-05	4.90	4.91	4.88	4.91	1453295
2014-09-08	4.70	4.73	4.68	4.70	4257268
2014-09-09	4.79	4.80	4.77	4.77	2255206
2014-09-10	4.78	4.85	4.76	4.83	2066655
2014-09-11	4.87	4.87	4.84	4.85	1578035
2014-09-12	4.90	4.92	4.88	4.91	2144599
2014-09-15	4.85	4.86	4.81	4.83	1729916
2014-09-16	4.79	4.85	4.78	4.84	2278951
2014-09-17	4.93	4.96	4.90	4.92	3337893
2014-09-18	5.01	5.04	5.00	5.03	2533942
2014-09-19	5.06	5.09	5.02	5.05	2407394
2014-09-22	5.02	5.06	5.01	5.03	2075801
2014-09-23	4.97	4.98	4.94	4.97	16860179
2014-09-24	4.96	4.99	4.94	4.99	1600994
2014-09-25	5.03	5.04	5.00	5.03	3231990
2014-09-26	5.03	5.07	5.00	5.07	1832688
2014-09-29	5.00	5.05	4.99	5.03	1922929
2014-09-30	5.05	5.06	5.01	5.04	1326249
2014-10-01	5.04	5.05	4.98	5.02	16021829
2014-10-02	4.98	4.99	4.86	4.93	2628085
2014-10-03	4.98	5.01	4.97	4.98	2649428
2014-10-06	4.98	5.00	4.94	4.98	22445388
2014-10-07	4.94	4.94	4.84	4.84	14075861
2014-10-08	4.86	4.94	4.81	4.94	12184846
2014-10-09	4.88	4.92	4.74	4.75	9043909
2014-10-10	4.80	4.83	4.72	4.72	3444682
2014-10-13	4.79	4.82	4.73	4.74	2457723
2014-10-14	4.77	4.81	4.75	4.78	3846450
2014-10-15	4.75	4.76	4.58	4.70	4258708
2014-10-16	4.53	4.65	4.52	4.64	3622780
2014-10-17	4.75	4.80	4.73	4.77	3011710
2014-10-20	4.79	4.85	4.79	4.85	1649528
2014-10-21	4.86	4.93	4.86	4.93	2469867
2014-10-22	4.87	4.89	4.83	4.83	3272173
2014-10-23	4.88	4.91	4.86	4.87	2316916
2014-10-24	4.90	4.95	4.89	4.94	1815344
2014-10-27	4.78	4.85	4.77	4.83	3248037
2014-10-28	4.74	4.79	4.71	4.76	2412919
2014-10-29	4.76	4.81	4.72	4.76	1753729
2014-10-30	4.75	4.82	4.74	4.79	1660558
2014-10-31	4.85	4.93	4.85	4.92	1749603
2014-11-03	4.89	4.90	4.86	4.86	2362171
2014-11-04	4.87	4.89	4.84	4.89	1585357
2014-11-05	4.91	4.93	4.89	4.91	1329940
2014-11-06	4.86	4.88	4.80	4.82	2218821
2014-11-07	4.80	4.82	4.78	4.82	2511858
2014-11-10	4.82	4.85	4.81	4.83	1162549
2014-11-11	4.84	4.84	4.81	4.84	1083823
2014-11-12	4.78	4.79	4.75	4.76	1325276
2014-11-13	4.76	4.81	4.76	4.80	633579
2014-11-14	4.77	4.80	4.77	4.78	1733267
2014-11-17	4.78	4.84	4.78	4.80	1653801
2014-11-18	4.85	4.88	4.83	4.83	2023389
2014-11-19	4.89	4.92	4.87	4.90	2248057
2014-11-20	4.88	4.90	4.84	4.86	2566306
2014-11-21	4.91	4.92	4.86	4.87	2549434
2014-11-24	4.92	4.94	4.92	4.94	2098809
2014-11-25	4.95	5.00	4.95	4.95	2548089
2014-11-26	4.99	5.01	4.97	4.99	2786927
2014-11-28	5.01	5.03	4.99	4.99	976769
2014-12-01	4.97	4.99	4.95	4.98	2044489
2014-12-02	5.01	5.03	4.99	4.99	2594958
2014-12-03	5.01	5.02	4.95	4.97	2269910
2014-12-04	4.96	5.00	4.94	4.98	2427248
2014-12-05	5.01	5.04	5.00	5.01	1922758
2014-12-08	5.02	5.04	4.96	4.97	2929943
2014-12-09	4.93	4.93	4.88	4.92	3138810
2014-12-10	4.93	4.93	4.85	4.85	3136405
2014-12-11	4.87	4.91	4.82	4.83	2250122
2014-12-12	4.83	4.86	4.68	4.68	3703723
2014-12-15	4.72	4.74	4.59	4.62	4369777
2014-12-16	4.68	4.84	4.66	4.74	3379495
2014-12-17	4.77	4.79	4.65	4.71	4368516
2014-12-18	4.68	4.74	4.67	4.73	3529342
2014-12-19	4.73	4.77	4.69	4.74	4439547
2014-12-22	4.78	4.78	4.74	4.75	2213170
2014-12-23	4.73	4.76	4.72	4.72	2549649
2014-12-24	4.74	4.77	4.73	4.73	775666
2014-12-26	4.73	4.77	4.73	4.74	1280176
2014-12-29	4.68	4.73	4.68	4.69	2018318
2014-12-30	4.70	4.70	4.65	4.67	1411392
2014-12-31	4.69	4.70	4.63	4.64	1667816
2015-01-02	4.69	4.70	4.63	4.65	1313690
2015-01-05	4.56	4.57	4.49	4.52	1982132
2015-01-06	4.45	4.47	4.35	4.38	2319758
2015-01-07	4.41	4.42	4.36	4.39	2024819
2015-01-08	4.41	4.47	4.41	4.44	1807976
2015-01-09	4.43	4.45	4.40	4.43	1903525
2015-01-12	4.42	4.45	4.40	4.41	1789126
2015-01-13	4.46	4.48	4.37	4.41	1977607
2015-01-14	4.40	4.43	4.37	4.42	2057496
2015-01-15	4.44	4.48	4.42	4.44	2769419
2015-01-16	4.46	4.51	4.46	4.51	2397038
2015-01-20	4.58	4.61	4.55	4.60	3867959
2015-01-21	4.51	4.55	4.49	4.54	2067875
2015-01-22	4.54	4.58	4.51	4.57	2475532
2015-01-23	4.51	4.53	4.49	4.49	2013820
2015-01-26	4.53	4.61	4.51	4.58	1469202
2015-01-27	4.54	4.58	4.53	4.55	1501950
2015-01-28	4.53	4.54	4.44	4.44	2831905
2015-01-29	4.48	4.51	4.46	4.51	2002064
2015-01-30	4.46	4.47	4.39	4.39	1903623
2015-02-02	4.37	4.43	4.37	4.42	2875809
2015-02-03	4.48	4.60	4.47	4.57	3629916
2015-02-04	4.50	4.55	4.48	4.48	2450951
2015-02-05	4.56	4.62	4.55	4.61	1496790
2015-02-06	4.60	4.63	4.56	4.58	1466014
2015-02-09	4.53	4.56	4.52	4.53	1095194
2015-02-10	4.55	4.57	4.52	4.55	1650045
2015-02-11	4.50	4.53	4.49	4.53	1130923
2015-02-12	4.58	4.58	4.54	4.56	4763006
2015-02-13	4.61	4.66	4.60	4.60	7686683
2015-02-17	4.70	4.74	4.67	4.73	2158994
2015-02-18	4.76	4.78	4.74	4.74	1680811
2015-02-19	4.74	4.76	4.71	4.73	1002754
2015-02-20	4.76	4.83	4.73	4.83	1709164
2015-02-23	4.85	4.91	4.84	4.91	4151008
2015-02-24	4.87	4.92	4.86	4.89	5103779
2015-02-25	4.90	4.92	4.87	4.89	4096869
2015-02-26	4.88	4.88	4.82	4.84	1612585
2015-02-27	4.90	4.91	4.84	4.84	2818408
2015-03-02	4.90	4.96	4.89	4.95	3181071
2015-03-03	4.91	4.92	4.89	4.92	2810185
2015-03-04	4.88	4.91	4.84	4.88	1895149
2015-03-05	4.90	4.96	4.90	4.96	1616616
2015-03-06	4.90	4.93	4.88	4.88	1541751
2015-03-09	4.88	4.91	4.84	4.88	2679457
2015-03-10	4.80	4.82	4.73	4.74	1752324
2015-03-11	4.72	4.74	4.66	4.68	2511621
2015-03-12	4.75	4.78	4.71	4.74	5583015
2015-03-13	4.71	4.73	4.65	4.72	5995200
2015-03-16	4.72	4.78	4.71	4.75	3719803
2015-03-17	4.71	4.75	4.70	4.75	2280787
2015-03-18	4.68	4.80	4.67	4.78	1612075
2015-03-19	4.76	4.77	4.69	4.71	2360785
2015-03-20	4.80	4.85	4.78	4.85	2550466
2015-03-23	4.84	4.89	4.82	4.89	4697724
2015-03-24	4.85	4.87	4.83	4.86	5255775
2015-03-25	4.85	4.86	4.80	4.81	2562771
2015-03-26	4.79	4.80	4.75	4.79	2407882
2015-03-27	4.74	4.76	4.73	4.74	1803398
2015-03-30	4.72	4.76	4.71	4.74	1710109
2015-03-31	4.68	4.72	4.67	4.67	2196269
2015-04-01	4.76	4.78	4.72	4.73	2809624
2015-04-02	4.71	4.74	4.71	4.73	1045267
2015-04-06	4.71	4.80	4.71	4.79	1761284
2015-04-07	4.79	4.82	4.78	4.78	11325531
2015-04-08	4.82	4.83	4.77	4.78	2862490
2015-04-09	4.74	4.75	4.71	4.74	1949808
2015-04-10	4.67	4.69	4.65	4.67	1293340
2015-04-13	4.67	4.70	4.65	4.65	7378457
2015-04-14	4.73	4.78	4.73	4.76	2929660
2015-04-15	4.79	4.83	4.76	4.81	2821666
2015-04-16	4.80	4.85	4.79	4.84	3002019
2015-04-17	4.77	4.78	4.73	4.77	4725137
2015-04-20	4.72	4.76	4.70	4.76	2520658
2015-04-21	4.76	4.80	4.74	4.78	2273490
2015-04-22	4.75	4.77	4.72	4.75	3302115
2015-04-23	4.74	4.84	4.73	4.81	1662410
2015-04-24	4.83	4.88	4.81	4.88	3728988
2015-04-27	4.81	4.84	4.80	4.80	2117156
2015-04-28	4.79	4.85	4.76	4.85	1502976
2015-04-29	4.83	4.87	4.80	4.82	2110573
2015-04-30	4.76	4.81	4.75	4.77	2204851
2015-05-01	5.11	5.11	5.04	5.08	4040937
2015-05-04	5.08	5.13	5.08	5.12	1851917
2015-05-05	5.08	5.11	5.05	5.11	11151887
2015-05-06	5.11	5.12	5.07	5.08	6087626
2015-05-07	5.06	5.08	5.02	5.06	2332588
2015-05-08	5.43	5.44	5.36	5.41	5328334
2015-05-11	5.42	5.46	5.42	5.42	2122283
2015-05-12	5.49	5.50	5.47	5.50	2389103
2015-05-13	5.55	5.62	5.55	5.61	2838500
2015-05-14	5.63	5.65	5.60	5.64	6071583
2015-05-15	5.62	5.65	5.60	5.63	2356616
2015-05-18	5.55	5.57	5.53	5.53	2679424
2015-05-19	5.49	5.51	5.47	5.47	4911642
2015-05-20	5.47	5.50	5.46	5.49	2110508
2015-05-21	5.52	5.55	5.51	5.53	1744948
2015-05-22	5.51	5.51	5.47	5.48	844255
2015-05-26	5.41	5.42	5.36	5.39	1446666
2015-05-27	5.38	5.42	5.37	5.40	1272865
2015-05-28	5.38	5.41	5.36	5.41	1030304
2015-05-29	5.43	5.45	5.37	5.42	1127367
2015-06-01	5.44	5.46	5.40	5.44	1684021
2015-06-02	5.46	5.50	5.46	5.48	1382330
2015-06-03	5.47	5.52	5.46	5.49	3354951
2015-06-04	5.44	5.45	5.38	5.40	1550293
2015-06-05	5.33	5.37	5.31	5.37	2172994
2015-06-08	5.36	5.36	5.31	5.33	1689196
2015-06-09	5.34	5.38	5.30	5.37	1963362
2015-06-10	5.39	5.48	5.38	5.45	2852663
2015-06-11	5.45	5.48	5.40	5.47	9070437
2015-06-12	5.42	5.49	5.40	5.45	2565241
2015-06-15	5.40	5.45	5.38	5.44	1460300
2015-06-16	5.40	5.44	5.39	5.42	2665586
2015-06-17	5.48	5.50	5.44	5.48	1880974
2015-06-18	5.48	5.51	5.48	5.50	1253145
2015-06-19	5.52	5.55	5.50	5.51	1749774
2015-06-22	5.55	5.56	5.52	5.53	1797468
2015-06-23	5.52	5.54	5.50	5.52	1149919
2015-06-24	5.53	5.54	5.49	5.51	1318699
2015-06-25	5.56	5.57	5.53	5.55	1426685
2015-06-26	5.52	5.55	5.50	5.52	1098024
2015-06-29	5.45	5.48	5.37	5.38	2188445
2015-06-30	5.45	5.47	5.37	5.43	2133631
2015-07-01	5.45	5.49	5.42	5.46	1194287
2015-07-02	5.43	5.43	5.40	5.41	732138
2015-07-06	5.28	5.30	5.26	5.30	1161420
2015-07-07	5.28	5.31	5.20	5.29	2123561
2015-07-08	5.14	5.14	5.05	5.06	2167160
2015-07-09	5.18	5.20	5.15	5.16	1326540
2015-07-10	5.27	5.28	5.24	5.28	2981738
2015-07-13	5.33	5.35	5.30	5.32	2047198
2015-07-14	5.35	5.40	5.34	5.39	1066089
2015-07-15	5.37	5.40	5.36	5.38	1792901
2015-07-16	5.40	5.45	5.40	5.45	1303718
2015-07-17	5.46	5.51	5.46	5.50	1345704
2015-07-20	5.49	5.54	5.47	5.53	3461644
2015-07-21	5.52	5.52	5.46	5.47	1463424
2015-07-22	5.46	5.50	5.45	5.49	951711
2015-07-23	5.45	5.46	5.34	5.36	5360758
2015-07-24	5.35	5.37	5.29	5.30	1296990
2015-07-27	5.32	5.35	5.31	5.33	11115610
2015-07-28	5.36	5.38	5.35	5.38	1863596
2015-07-29	5.40	5.42	5.39	5.40	1003529
2015-07-30	5.43	5.43	5.39	5.41	1165116
2015-07-31	5.29	5.30	5.24	5.26	3871888
2015-08-03	5.27	5.28	5.19	5.23	2685661
2015-08-04	5.20	5.20	5.16	5.18	1339852
2015-08-05	5.21	5.24	5.18	5.20	1541884
2015-08-06	5.21	5.27	5.20	5.25	3726469
2015-08-07	5.14	5.15	5.10	5.14	4550392
2015-08-10	5.06	5.15	5.06	5.13	1516132
2015-08-11	5.11	5.12	5.08	5.10	1702872
2015-08-12	5.01	5.05	4.97	5.04	1832156
2015-08-13	5.01	5.04	4.99	5.02	1927777
2015-08-14	5.04	5.08	5.04	5.08	3260438
2015-08-17	5.04	5.05	5.02	5.03	1686581
2015-08-18	5.08	5.09	5.05	5.06	1235975
2015-08-19	5.02	5.03	4.96	5.00	2238142
2015-08-20	4.97	4.98	4.92	4.96	4031172
2015-08-21	4.86	4.88	4.76	4.76	3636385
2015-08-24	4.64	4.75	4.58	4.64	4991050
2015-08-25	4.88	4.88	4.74	4.74	3239327
2015-08-26	4.84	4.85	4.72	4.84	2516903
2015-08-27	4.84	4.88	4.81	4.86	3052902
2015-08-28	4.79	4.82	4.77	4.82	1656796
2015-08-31	4.80	4.83	4.77	4.78	1251041
2015-09-01	4.68	4.69	4.61	4.64	1690437
2015-09-02	4.73	4.74	4.66	4.73	1883142
2015-09-03	4.73	4.76	4.71	4.72	1420107
2015-09-04	4.64	4.66	4.62	4.64	2528321
2015-09-08	4.74	4.75	4.70	4.75	1177508
2015-09-09	4.79	4.80	4.73	4.73	2043645
2015-09-10	4.72	4.78	4.72	4.76	1495140
2015-09-11	4.71	4.74	4.70	4.74	817652
2015-09-14	4.65	4.68	4.61	4.68	2366526
2015-09-15	4.68	4.72	4.67	4.72	2788809
2015-09-16	4.72	4.76	4.71	4.76	1298355
2015-09-17	4.66	4.74	4.64	4.67	2899146
2015-09-18	4.58	4.61	4.56	4.58	2122082
2015-09-21	4.63	4.66	4.61	4.63	1783447
2015-09-22	4.54	4.55	4.47	4.50	2045951
2015-09-23	4.53	4.54	4.46	4.47	1005882
2015-09-24	4.55	4.60	4.54	4.58	2713421
2015-09-25	4.62	4.65	4.58	4.60	2317923
2015-09-28	4.57	4.57	4.49	4.52	1849163
2015-09-29	4.50	4.51	4.47	4.50	2806777
2015-09-30	4.59	4.60	4.55	4.60	1334462
2015-10-01	4.63	4.65	4.57	4.61	1443760
2015-10-02	4.69	4.76	4.66	4.76	2160693
2015-10-05	4.74	4.78	4.72	4.77	2375437
2015-10-06	4.71	4.77	4.70	4.77	3558774
2015-10-07	4.77	4.79	4.73	4.78	2186607
2015-10-08	4.70	4.79	4.67	4.77	1830940
2015-10-09	4.79	4.80	4.77	4.80	1754096
2015-10-12	4.73	4.73	4.70	4.72	1420111
2015-10-13	4.60	4.63	4.58	4.59	9509390
2015-10-14	4.60	4.65	4.60	4.61	9987601
2015-10-15	4.63	4.73	4.63	4.71	2283408
2015-10-16	4.70	4.75	4.68	4.74	3082089
2015-10-19	4.72	4.77	4.71	4.76	7573830
2015-10-20	4.73	4.75	4.71	4.73	5947000
2015-10-21	4.75	4.78	4.73	4.75	1435154
2015-10-22	4.74	4.81	4.74	4.81	1744721
2015-10-23	4.81	4.85	4.81	4.83	2708842
2015-10-26	4.82	4.83	4.80	4.83	987467
2015-10-27	4.80	4.80	4.76	4.78	1188286
2015-10-28	4.58	4.61	4.56	4.58	2804286
2015-10-29	4.56	4.60	4.56	4.58	1730034
2015-10-30	4.58	4.61	4.54	4.58	1983079
2015-11-02	4.66	4.70	4.66	4.69	11156842
2015-11-03	4.61	4.69	4.60	4.68	2752111
2015-11-04	4.66	4.67	4.56	4.63	7477248
2015-11-05	4.52	4.53	4.46	4.47	3453924
2015-11-06	4.48	4.52	4.47	4.49	1578095
2015-11-09	4.49	4.50	4.45	4.47	1490267
2015-11-10	4.47	4.47	4.42	4.44	12319540
2015-11-11	4.51	4.52	4.47	4.50	4190594
2015-11-12	4.45	4.47	4.42	4.42	1570078
2015-11-13	4.47	4.47	4.41	4.42	10997266
2015-11-16	4.45	4.53	4.43	4.52	3535652
2015-11-17	4.52	4.55	4.50	4.53	3078425
2015-11-18	4.53	4.57	4.52	4.56	3552901
2015-11-19	4.56	4.56	4.51	4.54	8420830
2015-11-20	4.45	4.46	4.40	4.40	12101842
2015-11-23	4.39	4.41	4.34	4.36	3117805
2015-11-24	4.35	4.37	4.34	4.37	2716909
2015-11-25	4.39	4.42	4.38	4.41	2942629
2015-11-27	4.46	4.47	4.44	4.45	2046679
2015-11-30	4.40	4.44	4.40	4.43	1862197
2015-12-01	4.55	4.58	4.54	4.57	2865999
2015-12-02	4.54	4.55	4.45	4.47	2358201
2015-12-03	4.50	4.51	4.44	4.47	5237225
2015-12-04	4.46	4.55	4.46	4.54	4789305
2015-12-07	4.46	4.47	4.42	4.43	3249158
2015-12-08	4.36	4.38	4.32	4.33	2615984
2015-12-09	4.34	4.39	4.31	4.35	5734443
2015-12-10	4.43	4.46	4.40	4.41	3545952
2015-12-11	4.35	4.36	4.27	4.30	3673951
2015-12-14	4.29	4.32	4.20	4.25	3647507
2015-12-15	4.33	4.36	4.26	4.28	4728466
2015-12-16	4.29	4.34	4.25	4.34	2686666
2015-12-17	4.34	4.35	4.28	4.29	3023603
2015-12-18	4.32	4.33	4.26	4.26	2790786
2015-12-21	4.33	4.35	4.27	4.29	3191677
2015-12-22	4.30	4.31	4.27	4.30	2630571
2015-12-23	4.40	4.46	4.40	4.46	2910250
2015-12-24	4.46	4.49	4.45	4.47	1137172
2015-12-28	4.45	4.46	4.41	4.44	2721223
2015-12-29	4.41	4.47	4.41	4.46	2043289
2015-12-30	4.40	4.44	4.40	4.42	1415261
2015-12-31	4.41	4.41	4.36	4.36	1132349
2016-01-04	4.28	4.32	4.24	4.32	5623679
2016-01-05	4.28	4.32	4.25	4.30	7953246
2016-01-06	4.21	4.23	4.17	4.18	5504549
2016-01-07	4.10	4.15	4.07	4.08	7297173
2016-01-08	4.14	4.15	4.07	4.08	10371305
2016-01-11	4.11	4.12	4.07	4.12	11281639
2016-01-12	4.10	4.11	4.03	4.08	4557317
2016-01-13	3.98	4.00	3.87	3.89	7345317
2016-01-14	3.87	3.94	3.83	3.92	3853493
2016-01-15	3.79	3.80	3.71	3.78	6316759
2016-01-19	3.82	3.83	3.74	3.76	5492698
2016-01-20	3.68	3.70	3.63	3.67	8021874
2016-01-21	3.69	3.75	3.65	3.72	3086213
2016-01-22	3.87	3.90	3.84	3.88	7088796
2016-01-25	3.70	3.71	3.65	3.66	10634349
2016-01-26	3.73	3.85	3.72	3.82	9775229
2016-01-27	3.72	3.80	3.70	3.71	4269134
2016-01-28	3.76	3.77	3.71	3.75	3984179
2016-01-29	3.75	3.82	3.72	3.81	3528211
2016-02-01	3.73	3.78	3.70	3.78	2855258
2016-02-02	3.63	3.63	3.57	3.59	3559146
2016-02-03	3.64	3.64	3.54	3.62	3697124
2016-02-04	3.62	3.74	3.62	3.72	3377293
2016-02-05	3.66	3.67	3.60	3.62	3297712
2016-02-08	3.51	3.53	3.44	3.47	2718474
2016-02-09	3.33	3.43	3.33	3.42	3604628
2016-02-10	3.42	3.45	3.39	3.41	3020239
2016-02-11	3.32	3.35	3.27	3.32	4235029
2016-02-12	3.36	3.45	3.34	3.45	2292080
2016-02-16	3.51	3.54	3.48	3.52	2158152
2016-02-17	3.62	3.66	3.60	3.63	3618230
2016-02-18	3.66	3.66	3.59	3.60	1908889
2016-02-19	3.57	3.59	3.52	3.59	3037548
2016-02-22	3.60	3.64	3.60	3.62	1685865
2016-02-23	3.60	3.61	3.57	3.58	2970829
2016-02-24	3.53	3.55	3.49	3.53	3457620
2016-02-25	3.95	4.03	3.86	4.02	4729859
2016-02-26	4.07	4.09	4.02	4.03	2972790
2016-02-29	4.05	4.10	4.03	4.05	3608688
2016-03-01	4.09	4.17	4.08	4.17	2615325
2016-03-02	4.13	4.20	4.12	4.20	3778847
2016-03-03	4.15	4.21	4.12	4.21	3611622
2016-03-04	4.18	4.24	4.17	4.24	4415182
2016-03-07	4.14	4.23	4.13	4.22	3583668
2016-03-08	4.10	4.10	4.04	4.08	3397595
2016-03-09	4.07	4.09	4.01	4.02	2043922
2016-03-10	4.03	4.06	3.98	4.01	3741004
2016-03-11	4.08	4.13	4.07	4.13	2994767
2016-03-14	4.08	4.10	4.06	4.09	3882560
2016-03-15	3.99	4.01	3.95	3.99	3322158
2016-03-16	3.92	4.00	3.92	3.99	2785373
2016-03-17	4.03	4.08	4.01	4.06	1772435
2016-03-18	4.13	4.15	4.09	4.09	1717673
2016-03-21	4.07	4.09	4.05	4.07	1973961
2016-03-22	3.96	4.01	3.96	3.96	4340545
2016-03-23	3.96	3.96	3.90	3.90	1889411
2016-03-24	3.90	3.91	3.87	3.91	2270998
2016-03-28	3.93	3.95	3.91	3.93	1320819
2016-03-29	3.92	3.96	3.89	3.96	2389867
2016-03-30	3.96	3.97	3.93	3.95	2144320
2016-03-31	3.94	3.97	3.94	3.95	3959188
2016-04-01	3.89	3.97	3.87	3.96	5234502
2016-04-04	3.96	4.00	3.94	3.98	3199736
2016-04-05	3.88	3.88	3.85	3.75	11898172
2016-04-06	3.77	3.82	3.74	3.82	3572846
2016-04-07	3.74	3.75	3.67	3.69	4564774
2016-04-08	3.76	3.79	3.73	3.75	3673694
2016-04-11	3.80	3.83	3.79	3.82	6604763
2016-04-12	3.83	3.90	3.79	3.89	6310528
2016-04-13	4.00	4.02	3.97	4.02	2199074
2016-04-14	3.99	3.99	3.93	3.95	16819925
2016-04-15	3.94	3.96	3.92	3.93	2177834
2016-04-18	3.92	3.99	3.91	3.98	2028501
2016-04-19	4.00	4.02	3.95	3.98	1861387
2016-04-20	3.95	3.98	3.94	3.95	3909509
2016-04-21	3.98	4.02	3.97	4.02	7448429
2016-04-22	3.98	4.03	3.97	4.01	4895431
2016-04-25	4.00	4.02	3.97	4.01	4388782
2016-04-26	4.13	4.17	4.11	4.16	2838262
2016-04-27	4.11	4.14	4.07	4.13	3321795
2016-04-28	4.01	4.07	4.01	4.02	2898198
2016-04-29	3.98	4.02	3.97	3.99	2050428
2016-05-02	4.02	4.04	3.99	4.04	1315221
2016-05-03	3.93	3.94	3.88	3.90	1567914
2016-05-04	3.84	3.87	3.80	3.84	2671579
2016-05-05	3.79	3.80	3.73	3.74	5514986
2016-05-06	3.76	3.84	3.76	3.83	1568704
2016-05-09	3.79	3.81	3.76	3.76	2610541
2016-05-10	3.81	3.86	3.80	3.85	2198133
2016-05-11	3.83	3.87	3.81	3.83	1408621
2016-05-12	3.86	3.88	3.79	3.82	1312353
2016-05-13	3.84	3.87	3.83	3.83	1712606
2016-05-16	3.86	3.91	3.86	3.90	2152427
2016-05-17	3.94	3.96	3.92	3.94	2323564
2016-05-18	4.06	4.14	4.05	4.13	3502813
2016-05-19	4.14	4.15	4.08	4.12	2036480
2016-05-20	4.12	4.14	4.11	4.11	1330892
2016-05-23	4.12	4.15	4.11	4.12	2020178
2016-05-24	4.25	4.31	4.24	4.31	3505254
2016-05-25	4.35	4.42	4.35	4.40	4341563
2016-05-26	4.35	4.37	4.30	4.33	1433469
2016-05-27	4.31	4.33	4.28	4.31	1902710
2016-05-31	4.32	4.34	4.22	4.25	2378130
2016-06-01	4.14	4.20	4.14	4.19	1498190
2016-06-02	4.16	4.18	4.14	4.16	2338364
2016-06-03	4.15	4.17	4.10	4.16	2746801
2016-06-06	4.08	4.12	4.07	4.11	5798894
2016-06-07	4.14	4.17	4.14	4.15	2547074
2016-06-08	4.14	4.14	4.11	4.11	1396274
2016-06-09	4.08	4.09	4.05	4.09	1879408
2016-06-10	3.94	3.95	3.86	3.86	2742394
2016-06-13	3.72	3.76	3.70	3.70	3017446
2016-06-14	3.63	3.67	3.57	3.67	12754145
2016-06-15	3.64	3.67	3.61	3.61	4989703
2016-06-16	3.54	3.60	3.50	3.59	6302458
2016-06-17	3.73	3.82	3.71	3.81	3309594
2016-06-20	4.13	4.17	4.11	4.12	4215978
2016-06-21	4.15	4.21	4.12	4.18	3105982
2016-06-22	4.18	4.24	4.17	4.18	3788887
2016-06-23	4.28	4.35	4.24	4.34	3735775
2016-06-24	3.20	3.40	3.17	3.33	44143688
2016-06-27	2.83	2.86	2.73	2.78	32511803
2016-06-28	2.99	3.11	2.95	3.07	21097544
2016-06-29	3.05	3.07	3.02	3.04	11141552
2016-06-30	2.94	2.99	2.89	2.97	9853826
2016-07-01	2.97	2.98	2.93	2.97	17404893
2016-07-05	2.75	2.77	2.71	2.74	48549266
2016-07-06	2.57	2.59	2.47	2.55	34094497
2016-07-07	2.64	2.67	2.56	2.60	43892759
2016-07-08	2.73	2.77	2.71	2.74	9562243
2016-07-11	2.87	2.89	2.84	2.87	10864634
2016-07-12	3.04	3.06	2.99	3.02	54917770
2016-07-13	3.02	3.02	2.96	2.99	31416609
2016-07-14	3.04	3.07	3.02	3.05	9498370
2016-07-15	3.06	3.06	3.00	3.02	6166541
2016-07-18	2.98	3.02	2.96	3.00	6666678
2016-07-19	2.95	2.98	2.94	2.94	6549176
2016-07-20	3.03	3.05	3.01	3.04	6544974
2