Historical Prices for NTES

NTES Stock Price History Table

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

Column Headings

Date: The specific date of the trading session.

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

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

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

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

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

Free Download Options

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

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

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

Date	Open	High	Low	Close	Volume
2000-06-30	0.77	0.86	0.53	0.61	95540000
2000-07-03	0.61	0.67	0.61	0.65	9654000
2000-07-05	0.66	0.69	0.64	0.66	8202000
2000-07-06	0.67	0.74	0.66	0.74	8446000
2000-07-07	0.74	0.76	0.69	0.69	4748000
2000-07-10	0.70	0.70	0.67	0.67	4172000
2000-07-11	0.66	0.66	0.59	0.60	6186000
2000-07-12	0.61	0.64	0.61	0.63	2454000
2000-07-13	0.64	0.64	0.57	0.58	6010000
2000-07-14	0.57	0.58	0.54	0.55	6308000
2000-07-17	0.53	0.54	0.47	0.48	7264000
2000-07-18	0.48	0.51	0.41	0.41	7556000
2000-07-19	0.42	0.44	0.41	0.42	2886000
2000-07-20	0.41	0.44	0.41	0.44	2390000
2000-07-21	0.46	0.49	0.44	0.47	6068000
2000-07-24	0.47	0.47	0.41	0.42	2786000
2000-07-25	0.41	0.41	0.38	0.39	3162000
2000-07-26	0.38	0.38	0.33	0.34	4940000
2000-07-27	0.32	0.34	0.28	0.30	3564000
2000-07-28	0.30	0.30	0.24	0.29	8902000
2000-07-31	0.28	0.32	0.25	0.30	6476000
2000-08-01	0.32	0.32	0.29	0.30	2380000
2000-08-02	0.29	0.31	0.28	0.29	2540000
2000-08-03	0.29	0.30	0.28	0.29	1790000
2000-08-04	0.30	0.30	0.28	0.29	1170000
2000-08-07	0.29	0.30	0.28	0.29	716000
2000-08-08	0.31	0.31	0.29	0.29	1502000
2000-08-09	0.29	0.31	0.29	0.30	1366000
2000-08-10	0.30	0.30	0.29	0.29	968000
2000-08-11	0.30	0.30	0.26	0.27	984000
2000-08-14	0.28	0.28	0.24	0.25	12756000
2000-08-15	0.25	0.25	0.25	0.25	1364000
2000-08-16	0.25	0.26	0.25	0.25	2280000
2000-08-17	0.26	0.29	0.25	0.28	1838000
2000-08-18	0.27	0.31	0.26	0.31	2378000
2000-08-21	0.31	0.31	0.29	0.30	924000
2000-08-22	0.30	0.32	0.30	0.32	3136000
2000-08-23	0.31	0.31	0.30	0.31	3400000
2000-08-24	0.31	0.31	0.29	0.30	1342000
2000-08-25	0.30	0.36	0.30	0.33	2650000
2000-08-28	0.33	0.33	0.31	0.33	1398000
2000-08-29	0.33	0.34	0.33	0.33	1464000
2000-08-30	0.36	0.38	0.33	0.35	3900000
2000-08-31	0.35	0.38	0.34	0.38	5512000
2000-09-01	0.38	0.39	0.36	0.38	1494000
2000-09-05	0.37	0.37	0.34	0.35	1016000
2000-09-06	0.34	0.35	0.32	0.32	1028000
2000-09-07	0.33	0.34	0.32	0.33	530000
2000-09-08	0.33	0.33	0.31	0.31	494000
2000-09-11	0.32	0.34	0.30	0.30	1240000
2000-09-12	0.31	0.33	0.30	0.32	2880000
2000-09-13	0.32	0.33	0.30	0.31	244000
2000-09-14	0.32	0.33	0.32	0.33	886000
2000-09-15	0.33	0.34	0.31	0.33	588000
2000-09-18	0.33	0.33	0.31	0.31	402000
2000-09-19	0.32	0.36	0.32	0.35	1022000
2000-09-20	0.36	0.36	0.31	0.31	758000
2000-09-21	0.31	0.32	0.30	0.30	2072000
2000-09-22	0.29	0.30	0.28	0.28	806000
2000-09-25	0.29	0.30	0.29	0.29	226000
2000-09-26	0.29	0.29	0.27	0.28	896000
2000-09-27	0.28	0.29	0.27	0.28	2594000
2000-09-28	0.27	0.28	0.27	0.27	470000
2000-09-29	0.27	0.27	0.27	0.27	278000
2000-10-02	0.27	0.27	0.26	0.26	1914000
2000-10-03	0.26	0.27	0.24	0.24	630000
2000-10-04	0.24	0.26	0.23	0.25	1156000
2000-10-05	0.24	0.26	0.24	0.24	564000
2000-10-06	0.24	0.25	0.23	0.23	1358000
2000-10-09	0.24	0.25	0.19	0.21	2098000
2000-10-10	0.21	0.22	0.19	0.21	1850000
2000-10-11	0.19	0.20	0.19	0.20	1438000
2000-10-12	0.19	0.20	0.19	0.19	1140000
2000-10-13	0.20	0.20	0.17	0.19	5488000
2000-10-16	0.20	0.21	0.19	0.20	994000
2000-10-17	0.19	0.24	0.18	0.19	722000
2000-10-18	0.19	0.19	0.16	0.18	2758000
2000-10-19	0.19	0.20	0.18	0.20	3480000
2000-10-20	0.20	0.23	0.20	0.22	2468000
2000-10-23	0.23	0.23	0.20	0.20	356000
2000-10-24	0.20	0.20	0.19	0.20	144000
2000-10-25	0.20	0.20	0.19	0.19	382000
2000-10-26	0.19	0.19	0.18	0.18	2096000
2000-10-27	0.19	0.19	0.18	0.18	90000
2000-10-30	0.18	0.19	0.17	0.18	1184000
2000-10-31	0.18	0.19	0.17	0.18	1088000
2000-11-01	0.19	0.25	0.18	0.23	4526000
2000-11-02	0.23	0.23	0.22	0.23	2896000
2000-11-03	0.23	0.26	0.23	0.25	5636000
2000-11-06	0.26	0.26	0.24	0.25	1812000
2000-11-07	0.25	0.25	0.25	0.25	814000
2000-11-08	0.25	0.25	0.24	0.25	1554000
2000-11-09	0.24	0.26	0.24	0.25	270000
2000-11-10	0.25	0.25	0.23	0.23	158000
2000-11-13	0.25	0.25	0.23	0.23	564000
2000-11-14	0.24	0.26	0.23	0.25	764000
2000-11-15	0.25	0.25	0.24	0.25	384000
2000-11-16	0.24	0.24	0.23	0.24	152000
2000-11-17	0.25	0.25	0.23	0.23	414000
2000-11-20	0.23	0.25	0.23	0.23	98000
2000-11-21	0.23	0.24	0.23	0.23	212000
2000-11-22	0.23	0.23	0.22	0.22	790000
2000-11-24	0.22	0.22	0.21	0.21	172000
2000-11-27	0.22	0.23	0.21	0.21	206000
2000-11-28	0.21	0.22	0.21	0.21	554000
2000-11-29	0.22	0.22	0.18	0.19	518000
2000-11-30	0.18	0.20	0.16	0.18	774000
2000-12-01	0.17	0.19	0.17	0.18	636000
2000-12-04	0.19	0.21	0.18	0.19	206000
2000-12-05	0.20	0.30	0.20	0.29	3234000
2000-12-06	0.28	0.29	0.24	0.24	1590000
2000-12-07	0.24	0.26	0.23	0.24	1010000
2000-12-08	0.24	0.25	0.24	0.24	260000
2000-12-11	0.23	0.25	0.23	0.24	648000
2000-12-12	0.24	0.26	0.23	0.25	408000
2000-12-13	0.25	0.25	0.23	0.23	98000
2000-12-14	0.23	0.24	0.23	0.24	348000
2000-12-15	0.23	0.24	0.22	0.23	1046000
2000-12-18	0.23	0.24	0.21	0.21	206000
2000-12-19	0.23	0.23	0.19	0.20	766000
2000-12-20	0.18	0.19	0.16	0.18	818000
2000-12-21	0.19	0.20	0.19	0.19	138000
2000-12-22	0.19	0.19	0.16	0.17	818000
2000-12-26	0.18	0.19	0.15	0.16	406000
2000-12-27	0.15	0.18	0.15	0.16	300000
2000-12-28	0.16	0.18	0.16	0.18	676000
2000-12-29	0.16	0.16	0.14	0.15	5106000
2001-01-02	0.16	0.16	0.15	0.15	152000
2001-01-03	0.15	0.16	0.13	0.15	2446000
2001-01-04	0.15	0.15	0.13	0.13	2990000
2001-01-05	0.13	0.14	0.12	0.13	1556000
2001-01-08	0.13	0.13	0.12	0.13	1156000
2001-01-09	0.12	0.12	0.09	0.10	3504000
2001-01-10	0.10	0.10	0.09	0.10	8536000
2001-01-11	0.10	0.10	0.10	0.10	3450000
2001-01-12	0.10	0.10	0.09	0.10	3134000
2001-01-16	0.10	0.10	0.10	0.10	2476000
2001-01-17	0.11	0.13	0.10	0.11	12768000
2001-01-18	0.11	0.12	0.10	0.10	9826000
2001-01-19	0.10	0.11	0.10	0.11	10574000
2001-01-22	0.13	0.13	0.11	0.12	3658000
2001-01-23	0.12	0.12	0.10	0.11	1688000
2001-01-24	0.11	0.12	0.10	0.12	1030000
2001-01-25	0.12	0.12	0.11	0.11	530000
2001-01-26	0.11	0.12	0.11	0.12	1614000
2001-01-29	0.12	0.12	0.11	0.11	196000
2001-01-30	0.11	0.12	0.11	0.12	158000
2001-01-31	0.11	0.12	0.11	0.11	2602000
2001-02-01	0.11	0.12	0.11	0.12	500000
2001-02-02	0.12	0.12	0.11	0.11	284000
2001-02-05	0.11	0.11	0.10	0.11	848000
2001-02-06	0.11	0.11	0.11	0.11	282000
2001-02-07	0.11	0.11	0.10	0.10	3150000
2001-02-08	0.10	0.11	0.10	0.10	1690000
2001-02-09	0.10	0.10	0.09	0.10	492000
2001-02-12	0.10	0.11	0.10	0.10	546000
2001-02-13	0.10	0.11	0.10	0.10	418000
2001-02-14	0.10	0.10	0.10	0.10	344000
2001-02-15	0.10	0.10	0.10	0.10	1704000
2001-02-16	0.10	0.10	0.09	0.09	3792000
2001-02-20	0.10	0.10	0.09	0.09	1308000
2001-02-21	0.09	0.09	0.09	0.09	1484000
2001-02-22	0.09	0.10	0.09	0.10	74000
2001-02-23	0.10	0.10	0.09	0.09	888000
2001-02-26	0.10	0.10	0.09	0.10	226000
2001-02-27	0.09	0.10	0.09	0.09	1030000
2001-02-28	0.09	0.10	0.09	0.10	2092000
2001-03-01	0.09	0.10	0.09	0.10	2962000
2001-03-02	0.10	0.10	0.09	0.09	224000
2001-03-05	0.10	0.10	0.09	0.09	1474000
2001-03-06	0.09	0.09	0.09	0.09	150000
2001-03-07	0.10	0.10	0.09	0.10	18000
2001-03-08	0.09	0.09	0.08	0.08	902000
2001-03-09	0.08	0.08	0.08	0.08	408000
2001-03-12	0.08	0.08	0.08	0.08	566000
2001-03-13	0.08	0.08	0.07	0.07	912000
2001-03-14	0.07	0.07	0.07	0.07	62000
2001-03-15	0.08	0.08	0.07	0.07	128000
2001-03-16	0.08	0.08	0.06	0.07	236000
2001-03-19	0.08	0.08	0.07	0.08	322000
2001-03-20	0.07	0.08	0.06	0.07	376000
2001-03-21	0.07	0.07	0.06	0.07	382000
2001-03-22	0.06	0.06	0.06	0.06	114000
2001-03-23	0.06	0.06	0.06	0.06	88000
2001-03-26	0.07	0.08	0.07	0.08	166000
2001-03-27	0.07	0.07	0.07	0.07	16000
2001-03-28	0.06	0.06	0.05	0.06	374000
2001-03-29	0.05	0.06	0.05	0.05	1148000
2001-03-30	0.06	0.06	0.05	0.06	2462000
2001-04-02	0.06	0.06	0.06	0.06	608000
2001-04-03	0.06	0.06	0.06	0.06	1118000
2001-04-04	0.06	0.06	0.06	0.06	1202000
2001-04-05	0.06	0.06	0.06	0.06	206000
2001-04-06	0.06	0.06	0.06	0.06	58000
2001-04-09	0.06	0.06	0.06	0.06	196000
2001-04-10	0.06	0.06	0.06	0.06	1646000
2001-04-11	0.06	0.08	0.06	0.07	4106000
2001-04-12	0.07	0.08	0.07	0.07	3604000
2001-04-16	0.07	0.07	0.07	0.07	234000
2001-04-17	0.07	0.07	0.07	0.07	2000
2001-04-18	0.07	0.08	0.07	0.07	942000
2001-04-19	0.07	0.08	0.07	0.07	248000
2001-04-20	0.07	0.07	0.07	0.07	122000
2001-04-23	0.07	0.08	0.07	0.08	860000
2001-04-24	0.06	0.07	0.06	0.07	154000
2001-04-25	0.08	0.08	0.07	0.07	362000
2001-04-26	0.08	0.08	0.07	0.08	424000
2001-04-27	0.08	0.08	0.08	0.08	1036000
2001-04-30	0.08	0.10	0.08	0.09	2256000
2001-05-01	0.09	0.10	0.08	0.09	622000
2001-05-02	0.09	0.09	0.09	0.09	366000
2001-05-03	0.09	0.09	0.09	0.09	62000
2001-05-04	0.09	0.09	0.09	0.09	4596000
2001-05-07	0.09	0.09	0.09	0.09	1848000
2001-05-08	0.10	0.10	0.06	0.08	4124000
2001-05-09	0.07	0.08	0.07	0.08	6184000
2001-05-10	0.08	0.09	0.08	0.08	384000
2001-05-11	0.08	0.08	0.08	0.08	272000
2001-05-14	0.08	0.09	0.08	0.09	222000
2001-05-15	0.09	0.09	0.08	0.08	950000
2001-05-16	0.08	0.09	0.08	0.08	658000
2001-05-17	0.08	0.09	0.08	0.08	366000
2001-05-18	0.08	0.09	0.08	0.09	816000
2001-05-21	0.08	0.09	0.08	0.08	28000
2001-05-22	0.09	0.09	0.09	0.09	1144000
2001-05-23	0.09	0.09	0.09	0.09	152000
2001-05-24	0.09	0.09	0.09	0.09	54000
2001-05-25	0.09	0.09	0.09	0.09	72000
2001-05-29	0.09	0.10	0.09	0.10	700000
2001-05-30	0.10	0.10	0.09	0.09	384000
2001-05-31	0.09	0.10	0.09	0.10	1604000
2001-06-01	0.10	0.10	0.10	0.10	1790000
2001-06-04	0.10	0.11	0.10	0.10	3916000
2001-06-05	0.10	0.10	0.10	0.10	668000
2001-06-06	0.10	0.10	0.10	0.10	838000
2001-06-07	0.10	0.11	0.10	0.11	4630000
2001-06-08	0.12	0.12	0.11	0.11	3658000
2001-06-11	0.12	0.12	0.06	0.10	5076000
2001-06-12	0.10	0.10	0.10	0.10	1390000
2001-06-13	0.10	0.10	0.10	0.10	2744000
2001-06-14	0.10	0.10	0.10	0.10	448000
2001-06-15	0.10	0.10	0.09	0.10	198000
2001-06-18	0.09	0.09	0.08	0.08	940000
2001-06-19	0.08	0.08	0.08	0.08	514000
2001-06-20	0.08	0.08	0.07	0.08	1532000
2001-06-21	0.08	0.08	0.06	0.07	2916000
2001-06-22	0.07	0.07	0.06	0.07	936000
2001-06-25	0.07	0.07	0.07	0.07	1918000
2001-06-26	0.08	0.08	0.08	0.08	676000
2001-06-27	0.08	0.08	0.07	0.07	4000
2001-06-28	0.07	0.08	0.07	0.08	48000
2001-06-29	0.07	0.07	0.07	0.07	512000
2001-07-02	0.07	0.07	0.07	0.07	894000
2001-07-03	0.07	0.07	0.07	0.07	8000
2001-07-05	0.07	0.07	0.06	0.07	600000
2001-07-06	0.07	0.07	0.06	0.06	4556000
2001-07-09	0.06	0.07	0.06	0.06	674000
2001-07-10	0.06	0.06	0.06	0.06	552000
2001-07-11	0.06	0.06	0.06	0.06	2702000
2001-07-12	0.06	0.06	0.06	0.06	1760000
2001-07-13	0.06	0.08	0.06	0.07	946000
2001-07-16	0.07	0.08	0.06	0.07	2004000
2001-07-17	0.07	0.07	0.07	0.07	160000
2001-07-18	0.07	0.07	0.06	0.06	3254000
2001-07-19	0.06	0.06	0.06	0.06	348000
2001-07-20	0.06	0.07	0.06	0.06	3744000
2001-07-23	0.06	0.06	0.04	0.04	5616000
2001-07-24	0.04	0.04	0.03	0.03	13892000
2001-07-25	0.04	0.04	0.03	0.03	8042000
2001-07-26	0.03	0.03	0.03	0.03	10114000
2001-07-27	0.03	0.04	0.03	0.04	1744000
2001-07-30	0.04	0.05	0.04	0.04	836000
2001-07-31	0.04	0.05	0.04	0.04	362000
2001-08-01	0.04	0.05	0.04	0.05	286000
2001-08-02	0.04	0.04	0.03	0.04	2456000
2001-08-03	0.04	0.04	0.04	0.04	2000
2001-08-06	0.04	0.04	0.04	0.04	100000
2001-08-07	0.04	0.04	0.04	0.04	370000
2001-08-08	0.04	0.04	0.04	0.04	1224000
2001-08-09	0.04	0.04	0.04	0.04	586000
2001-08-10	0.04	0.04	0.04	0.04	692000
2001-08-13	0.04	0.04	0.04	0.04	204000
2001-08-14	0.04	0.04	0.04	0.04	284000
2001-08-15	0.04	0.04	0.04	0.04	790000
2001-08-16	0.04	0.04	0.04	0.04	310000
2001-08-17	0.04	0.04	0.04	0.04	88000
2001-08-20	0.04	0.04	0.04	0.04	176000
2001-08-21	0.04	0.04	0.04	0.04	114000
2001-08-22	0.04	0.04	0.04	0.04	112000
2001-08-23	0.04	0.04	0.04	0.04	38000
2001-08-27	0.04	0.04	0.04	0.04	184000
2001-08-28	0.04	0.04	0.04	0.04	34000
2001-08-29	0.04	0.04	0.04	0.04	182000
2001-08-30	0.04	0.04	0.03	0.03	498000
2001-08-31	0.03	0.03	0.03	0.03	146000
2002-01-02	0.04	0.07	0.04	0.05	3406000
2002-01-03	0.05	0.05	0.04	0.04	2298000
2002-01-04	0.04	0.05	0.04	0.05	1152000
2002-01-07	0.05	0.05	0.04	0.05	826000
2002-01-08	0.05	0.05	0.04	0.04	588000
2002-01-09	0.05	0.05	0.04	0.04	1060000
2002-01-10	0.05	0.05	0.04	0.04	34000
2002-01-11	0.04	0.05	0.04	0.04	1252000
2002-01-14	0.04	0.04	0.04	0.04	52000
2002-01-16	0.04	0.04	0.04	0.04	556000
2002-01-17	0.04	0.04	0.04	0.04	210000
2002-01-18	0.04	0.04	0.04	0.04	134000
2002-01-22	0.04	0.04	0.04	0.04	72000
2002-01-23	0.04	0.04	0.04	0.04	390000
2002-01-24	0.04	0.04	0.04	0.04	110000
2002-01-25	0.04	0.04	0.04	0.04	132000
2002-01-28	0.04	0.04	0.04	0.04	926000
2002-01-29	0.04	0.04	0.04	0.04	280000
2002-01-30	0.04	0.04	0.04	0.04	158000
2002-02-01	0.04	0.04	0.04	0.04	320000
2002-02-04	0.04	0.04	0.04	0.04	212000
2002-02-05	0.03	0.05	0.03	0.04	1588000
2002-02-06	0.04	0.04	0.04	0.04	156000
2002-02-07	0.04	0.04	0.04	0.04	162000
2002-02-08	0.04	0.05	0.04	0.04	2956000
2002-02-11	0.05	0.05	0.05	0.05	1662000
2002-02-12	0.05	0.05	0.05	0.05	4658000
2002-02-13	0.05	0.05	0.05	0.05	616000
2002-02-14	0.05	0.05	0.05	0.05	68000
2002-02-15	0.05	0.05	0.05	0.05	76000
2002-02-19	0.05	0.05	0.05	0.05	240000
2002-02-20	0.05	0.05	0.04	0.04	512000
2002-02-21	0.04	0.04	0.04	0.04	4000
2002-02-22	0.04	0.04	0.04	0.04	192000
2002-02-25	0.05	0.05	0.05	0.05	130000
2002-02-26	0.04	0.04	0.04	0.04	58000
2002-02-27	0.04	0.04	0.04	0.04	18000
2002-02-28	0.04	0.04	0.04	0.04	60000
2002-03-04	0.04	0.04	0.04	0.04	72000
2002-03-06	0.04	0.04	0.04	0.04	54000
2002-03-07	0.04	0.04	0.04	0.04	558000
2002-03-08	0.04	0.04	0.04	0.04	490000
2002-03-11	0.04	0.04	0.04	0.04	4000
2002-03-12	0.04	0.04	0.04	0.04	510000
2002-03-13	0.04	0.04	0.04	0.04	330000
2002-03-14	0.04	0.04	0.04	0.04	2000
2002-03-15	0.04	0.04	0.04	0.04	428000
2002-03-18	0.04	0.04	0.04	0.04	162000
2002-03-19	0.04	0.04	0.04	0.04	494000
2002-03-20	0.04	0.04	0.04	0.04	886000
2002-03-21	0.04	0.04	0.03	0.04	712000
2002-03-22	0.04	0.04	0.04	0.04	440000
2002-03-25	0.04	0.04	0.04	0.04	622000
2002-03-26	0.04	0.04	0.04	0.04	24000
2002-03-27	0.04	0.04	0.04	0.04	140000
2002-03-28	0.04	0.04	0.04	0.04	1000000
2002-04-01	0.04	0.04	0.04	0.04	440000
2002-04-02	0.04	0.04	0.04	0.04	168000
2002-04-03	0.04	0.04	0.03	0.04	2694000
2002-04-04	0.04	0.04	0.04	0.04	1904000
2002-04-05	0.04	0.04	0.04	0.04	2654000
2002-04-08	0.04	0.04	0.04	0.04	374000
2002-04-09	0.04	0.04	0.04	0.04	444000
2002-04-10	0.04	0.04	0.04	0.04	964000
2002-04-11	0.04	0.04	0.04	0.04	120000
2002-04-12	0.04	0.04	0.04	0.04	32000
2002-04-16	0.04	0.04	0.03	0.04	1002000
2002-04-17	0.04	0.04	0.04	0.04	4352000
2002-04-18	0.04	0.04	0.04	0.04	1402000
2002-04-19	0.04	0.04	0.04	0.04	186000
2002-04-22	0.04	0.04	0.04	0.04	1082000
2002-04-23	0.04	0.04	0.04	0.04	458000
2002-04-24	0.04	0.05	0.04	0.05	3194000
2002-04-25	0.05	0.05	0.04	0.05	2866000
2002-04-26	0.05	0.05	0.05	0.05	15412000
2002-04-29	0.05	0.05	0.05	0.05	7020000
2002-04-30	0.05	0.06	0.05	0.05	5320000
2002-05-01	0.05	0.06	0.05	0.05	2372000
2002-05-02	0.05	0.05	0.05	0.05	836000
2002-05-03	0.05	0.05	0.05	0.05	1478000
2002-05-06	0.05	0.05	0.05	0.05	2738000
2002-05-07	0.05	0.05	0.05	0.05	1366000
2002-05-08	0.05	0.06	0.05	0.06	1580000
2002-05-09	0.06	0.06	0.05	0.06	42000
2002-05-10	0.06	0.06	0.06	0.06	316000
2002-05-13	0.06	0.06	0.06	0.06	614000
2002-05-14	0.06	0.06	0.06	0.06	202000
2002-05-15	0.06	0.06	0.06	0.06	218000
2002-05-16	0.06	0.06	0.05	0.06	252000
2002-05-17	0.06	0.06	0.06	0.06	352000
2002-05-20	0.05	0.06	0.05	0.06	42000
2002-05-21	0.06	0.06	0.06	0.06	62000
2002-05-22	0.06	0.06	0.06	0.06	50000
2002-05-23	0.06	0.06	0.06	0.06	390000
2002-05-24	0.06	0.06	0.06	0.06	834000
2002-05-28	0.06	0.06	0.06	0.06	904000
2002-05-29	0.06	0.06	0.06	0.06	318000
2002-05-30	0.06	0.06	0.06	0.06	496000
2002-05-31	0.06	0.06	0.06	0.06	344000
2002-06-03	0.06	0.06	0.06	0.06	236000
2002-06-04	0.06	0.06	0.06	0.06	2408000
2002-06-05	0.06	0.06	0.06	0.06	2964000
2002-06-06	0.06	0.06	0.06	0.06	198000
2002-06-07	0.06	0.06	0.06	0.06	78000
2002-06-10	0.06	0.06	0.06	0.06	348000
2002-06-11	0.06	0.06	0.06	0.06	3114000
2002-06-12	0.06	0.06	0.06	0.06	1320000
2002-06-13	0.06	0.06	0.06	0.06	298000
2002-06-14	0.06	0.07	0.06	0.07	1772000
2002-06-17	0.07	0.07	0.06	0.07	700000
2002-06-18	0.07	0.08	0.07	0.07	898000
2002-06-19	0.07	0.07	0.07	0.07	160000
2002-06-20	0.07	0.07	0.07	0.07	304000
2002-06-21	0.07	0.07	0.06	0.07	398000
2002-06-24	0.07	0.07	0.07	0.07	492000
2002-06-25	0.07	0.07	0.07	0.07	292000
2002-06-26	0.07	0.08	0.07	0.07	608000
2002-06-27	0.07	0.08	0.07	0.07	152000
2002-06-28	0.07	0.07	0.07	0.07	354000
2002-07-01	0.07	0.08	0.07	0.08	280000
2002-07-02	0.08	0.08	0.07	0.08	926000
2002-07-03	0.07	0.08	0.07	0.07	364000
2002-07-05	0.07	0.07	0.07	0.07	120000
2002-07-08	0.07	0.07	0.07	0.07	212000
2002-07-09	0.07	0.08	0.07	0.08	536000
2002-07-10	0.08	0.08	0.07	0.07	302000
2002-07-11	0.08	0.08	0.08	0.08	24000
2002-07-12	0.08	0.08	0.07	0.07	170000
2002-07-15	0.08	0.08	0.08	0.08	18000
2002-07-16	0.08	0.08	0.07	0.07	502000
2002-07-17	0.07	0.08	0.07	0.08	2486000
2002-07-18	0.08	0.08	0.08	0.08	464000
2002-07-19	0.08	0.08	0.08	0.08	380000
2002-07-22	0.08	0.08	0.08	0.08	354000
2002-07-23	0.08	0.08	0.08	0.08	3312000
2002-07-24	0.08	0.08	0.08	0.08	448000
2002-07-25	0.08	0.08	0.08	0.08	396000
2002-07-26	0.08	0.08	0.08	0.08	658000
2002-07-29	0.08	0.08	0.08	0.08	902000
2002-07-30	0.08	0.09	0.08	0.09	2044000
2002-07-31	0.09	0.10	0.09	0.10	2802000
2002-08-01	0.10	0.10	0.09	0.09	1624000
2002-08-02	0.09	0.09	0.09	0.09	782000
2002-08-05	0.09	0.10	0.09	0.09	1274000
2002-08-06	0.09	0.10	0.08	0.09	1864000
2002-08-07	0.10	0.10	0.09	0.09	258000
2002-08-08	0.09	0.10	0.09	0.10	778000
2002-08-09	0.09	0.10	0.09	0.10	1694000
2002-08-12	0.11	0.11	0.10	0.11	1434000
2002-08-13	0.11	0.12	0.11	0.12	2608000
2002-08-14	0.12	0.12	0.11	0.12	6114000
2002-08-15	0.12	0.13	0.12	0.12	858000
2002-08-16	0.12	0.12	0.12	0.12	888000
2002-08-19	0.12	0.12	0.12	0.12	1058000
2002-08-20	0.12	0.13	0.12	0.13	1406000
2002-08-21	0.13	0.13	0.13	0.13	1722000
2002-08-22	0.13	0.13	0.12	0.13	1278000
2002-08-23	0.13	0.13	0.13	0.13	1114000
2002-08-26	0.14	0.15	0.13	0.15	1624000
2002-08-27	0.15	0.18	0.15	0.17	4308000
2002-08-28	0.17	0.17	0.16	0.17	2312000
2002-08-29	0.16	0.17	0.15	0.17	1286000
2002-08-30	0.16	0.18	0.15	0.18	1470000
2002-09-03	0.17	0.18	0.17	0.17	1224000
2002-09-04	0.17	0.17	0.17	0.17	436000
2002-09-05	0.17	0.18	0.17	0.17	928000
2002-09-06	0.16	0.18	0.15	0.18	4790000
2002-09-09	0.17	0.17	0.17	0.17	522000
2002-09-10	0.17	0.17	0.15	0.16	1192000
2002-09-11	0.16	0.16	0.16	0.16	262000
2002-09-12	0.16	0.17	0.16	0.16	1622000
2002-09-13	0.16	0.17	0.15	0.16	432000
2002-09-16	0.16	0.17	0.16	0.16	700000
2002-09-17	0.16	0.17	0.16	0.17	258000
2002-09-18	0.17	0.18	0.17	0.18	852000
2002-09-19	0.17	0.18	0.17	0.17	1300000
2002-09-20	0.17	0.17	0.17	0.17	168000
2002-09-23	0.17	0.17	0.17	0.17	708000
2002-09-24	0.17	0.17	0.17	0.17	394000
2002-09-25	0.17	0.18	0.17	0.18	1724000
2002-09-26	0.17	0.18	0.17	0.17	1594000
2002-09-27	0.17	0.17	0.17	0.17	1630000
2002-09-30	0.17	0.18	0.17	0.17	554000
2002-10-01	0.16	0.17	0.16	0.16	1738000
2002-10-02	0.16	0.16	0.16	0.16	850000
2002-10-03	0.15	0.16	0.14	0.14	4180000
2002-10-04	0.14	0.15	0.10	0.11	4140000
2002-10-07	0.10	0.11	0.09	0.10	6090000
2002-10-08	0.11	0.13	0.11	0.13	2590000
2002-10-09	0.11	0.13	0.11	0.12	610000
2002-10-10	0.12	0.13	0.12	0.12	912000
2002-10-11	0.13	0.16	0.13	0.15	1046000
2002-10-14	0.14	0.15	0.14	0.15	256000
2002-10-15	0.15	0.16	0.15	0.15	334000
2002-10-16	0.15	0.16	0.14	0.15	746000
2002-10-17	0.15	0.16	0.15	0.16	280000
2002-10-18	0.15	0.15	0.13	0.15	746000
2002-10-21	0.15	0.15	0.15	0.15	380000
2002-10-22	0.15	0.16	0.13	0.16	866000
2002-10-23	0.16	0.16	0.15	0.16	494000
2002-10-24	0.15	0.16	0.15	0.16	758000
2002-10-25	0.16	0.17	0.15	0.17	246000
2002-10-28	0.17	0.21	0.17	0.20	5354000
2002-10-29	0.20	0.22	0.19	0.21	3452000
2002-10-30	0.22	0.22	0.19	0.21	5350000
2002-10-31	0.20	0.22	0.19	0.20	1650000
2002-11-01	0.20	0.21	0.20	0.20	2088000
2002-11-04	0.21	0.22	0.21	0.21	1676000
2002-11-05	0.22	0.23	0.21	0.22	8310000
2002-11-06	0.25	0.32	0.23	0.30	12256000
2002-11-07	0.30	0.31	0.29	0.30	5292000
2002-11-08	0.30	0.31	0.25	0.30	8368000
2002-11-11	0.30	0.30	0.29	0.29	3236000
2002-11-12	0.30	0.30	0.29	0.30	1640000
2002-11-13	0.29	0.31	0.29	0.30	3526000
2002-11-14	0.30	0.41	0.30	0.38	11576000
2002-11-15	0.40	0.43	0.38	0.42	10704000
2002-11-18	0.42	0.52	0.42	0.51	19624000
2002-11-19	0.51	0.51	0.45	0.46	15756000
2002-11-20	0.44	0.45	0.39	0.41	18364000
2002-11-21	0.40	0.41	0.39	0.39	20154000
2002-11-22	0.39	0.44	0.37	0.40	30344000
2002-11-25	0.42	0.43	0.38	0.42	13842000
2002-11-26	0.42	0.43	0.39	0.41	8096000
2002-11-27	0.42	0.47	0.41	0.47	12008000
2002-11-29	0.46	0.50	0.45	0.46	6368000
2002-12-02	0.48	0.49	0.42	0.43	10274000
2002-12-03	0.43	0.45	0.43	0.44	7166000
2002-12-04	0.43	0.44	0.40	0.43	7012000
2002-12-05	0.43	0.43	0.41	0.41	3562000
2002-12-06	0.40	0.42	0.40	0.41	3282000
2002-12-09	0.42	0.42	0.39	0.40	8056000
2002-12-10	0.40	0.41	0.38	0.40	7018000
2002-12-11	0.41	0.42	0.39	0.41	3596000
2002-12-12	0.42	0.46	0.40	0.44	4792000
2002-12-13	0.44	0.45	0.43	0.45	3000000
2002-12-16	0.45	0.48	0.44	0.48	4940000
2002-12-17	0.48	0.56	0.48	0.56	21524000
2002-12-18	0.55	0.55	0.49	0.50	17926000
2002-12-19	0.50	0.54	0.48	0.52	11766000
2002-12-20	0.55	0.61	0.53	0.60	22284000
2002-12-23	0.61	0.69	0.61	0.65	19168000
2002-12-24	0.65	0.66	0.62	0.64	6184000
2002-12-26	0.64	0.66	0.61	0.62	9458000
2002-12-27	0.61	0.62	0.57	0.57	14846000
2002-12-30	0.57	0.58	0.54	0.58	12498000
2002-12-31	0.58	0.60	0.54	0.57	14284000
2003-01-02	0.59	0.62	0.57	0.61	9220000
2003-01-03	0.61	0.66	0.59	0.66	11340000
2003-01-06	0.67	0.78	0.66	0.76	37198000
2003-01-07	0.80	0.81	0.73	0.78	26730000
2003-01-08	0.76	0.77	0.75	0.76	14014000
2003-01-09	0.79	0.80	0.77	0.78	10428000
2003-01-10	0.76	0.78	0.74	0.76	11752000
2003-01-13	0.78	0.78	0.76	0.77	8904000
2003-01-14	0.76	0.77	0.74	0.75	7786000
2003-01-15	0.74	0.75	0.70	0.72	8924000
2003-01-16	0.71	0.80	0.71	0.80	17268000
2003-01-17	0.77	0.82	0.77	0.82	19278000
2003-01-21	0.87	0.90	0.85	0.88	18894000
2003-01-22	0.85	0.86	0.81	0.82	16578000
2003-01-23	0.84	0.85	0.80	0.82	8104000
2003-01-24	0.83	0.83	0.79	0.80	8284000
2003-01-27	0.80	0.81	0.72	0.73	14512000
2003-01-28	0.73	0.78	0.66	0.72	19254000
2003-01-29	0.70	0.80	0.69	0.79	14236000
2003-01-30	0.79	0.81	0.73	0.73	7256000
2003-01-31	0.73	0.75	0.70	0.73	11232000
2003-02-03	0.73	0.79	0.73	0.78	10272000
2003-02-04	0.76	0.77	0.74	0.77	5646000
2003-02-05	0.78	0.79	0.74	0.74	4888000
2003-02-06	0.75	0.75	0.72	0.73	9472000
2003-02-07	0.73	0.74	0.68	0.69	9600000
2003-02-10	0.70	0.70	0.66	0.66	12496000
2003-02-11	0.66	0.70	0.65	0.69	8668000
2003-02-12	0.67	0.69	0.64	0.65	13180000
2003-02-13	0.65	0.65	0.57	0.61	34654000
2003-02-14	0.58	0.67	0.58	0.65	19450000
2003-02-18	0.68	0.74	0.66	0.73	20446000
2003-02-19	0.74	0.75	0.71	0.73	12638000
2003-02-20	0.74	0.76	0.71	0.72	7514000
2003-02-21	0.72	0.74	0.71	0.73	9004000
2003-02-24	0.73	0.78	0.73	0.73	13974000
2003-02-25	0.73	0.76	0.73	0.74	11652000
2003-02-26	0.77	0.79	0.63	0.63	60500000
2003-02-27	0.61	0.65	0.59	0.60	25572000
2003-02-28	0.61	0.65	0.60	0.60	19286000
2003-03-03	0.61	0.63	0.60	0.61	12552000
2003-03-04	0.60	0.60	0.54	0.55	24114000
2003-03-05	0.54	0.57	0.52	0.55	21138000
2003-03-06	0.56	0.57	0.54	0.55	11158000
2003-03-07	0.53	0.55	0.52	0.53	22966000
2003-03-10	0.52	0.53	0.51	0.51	11046000
2003-03-11	0.51	0.54	0.51	0.53	15542000
2003-03-12	0.53	0.60	0.53	0.59	31584000
2003-03-13	0.62	0.63	0.56	0.58	32054000
2003-03-14	0.59	0.61	0.59	0.61	16006000
2003-03-17	0.60	0.68	0.59	0.67	21810000
2003-03-18	0.68	0.70	0.66	0.68	8144000
2003-03-19	0.69	0.73	0.68	0.72	11758000
2003-03-20	0.70	0.74	0.70	0.73	8322000
2003-03-21	0.74	0.76	0.73	0.75	13752000
2003-03-24	0.73	0.73	0.68	0.68	12896000
2003-03-25	0.68	0.73	0.67	0.71	9210000
2003-03-26	0.71	0.83	0.71	0.83	39754000
2003-03-27	0.81	0.89	0.81	0.86	50094000
2003-03-28	0.87	0.87	0.83	0.84	10912000
2003-03-31	0.80	0.82	0.73	0.75	25936000
2003-04-01	0.75	0.77	0.72	0.75	18342000
2003-04-02	0.79	0.81	0.76	0.77	12418000
2003-04-03	0.79	0.82	0.76	0.82	17442000
2003-04-04	0.85	0.86	0.82	0.85	21074000
2003-04-07	0.93	0.96	0.91	0.94	41976000
2003-04-08	0.92	0.97	0.91	0.94	23570000
2003-04-09	0.94	0.95	0.86	0.88	25734000
2003-04-10	0.89	0.96	0.83	0.95	29834000
2003-04-11	0.98	0.99	0.93	0.96	22228000
2003-04-14	0.97	1.00	0.96	0.97	17170000
2003-04-15	0.97	1.02	0.95	1.01	26108000
2003-04-16	1.04	1.06	1.01	1.01	33460000
2003-04-17	1.00	1.05	0.99	1.04	16636000
2003-04-21	1.06	1.14	1.04	1.12	32172000
2003-04-22	1.13	1.17	1.04	1.05	54874000
2003-04-23	1.06	1.10	1.00	1.02	30750000
2003-04-24	1.03	1.15	1.01	1.12	44100000
2003-04-25	1.17	1.17	0.97	0.97	60374000
2003-04-28	0.96	1.03	0.87	1.01	70800000
2003-04-29	1.11	1.12	1.04	1.07	61440000
2003-04-30	1.06	1.11	1.03	1.09	19256000
2003-05-01	1.07	1.10	1.05	1.10	18616000
2003-05-02	1.10	1.22	1.10	1.19	43988000
2003-05-05	1.23	1.33	1.20	1.33	52640000
2003-05-06	1.33	1.35	1.19	1.26	57158000
2003-05-07	1.22	1.30	1.21	1.23	37498000
2003-05-08	1.23	1.25	1.20	1.22	15726000
2003-05-09	1.24	1.25	1.21	1.23	13340000
2003-05-12	1.23	1.29	1.21	1.27	26814000
2003-05-13	1.24	1.35	1.24	1.35	30422000
2003-05-14	1.38	1.43	1.34	1.42	31528000
2003-05-15	1.44	1.44	1.34	1.39	27866000
2003-05-16	1.39	1.45	1.36	1.42	18682000
2003-05-19	1.38	1.41	1.28	1.35	43014000
2003-05-20	1.37	1.39	1.24	1.27	44066000
2003-05-21	1.24	1.26	1.21	1.24	24250000
2003-05-22	1.26	1.37	1.24	1.36	40284000
2003-05-23	1.39	1.49	1.37	1.49	47254000
2003-05-27	1.44	1.62	1.43	1.62	58100000
2003-05-28	1.67	1.69	1.56	1.58	53886000
2003-05-29	1.61	1.66	1.58	1.63	32064000
2003-05-30	1.68	1.68	1.59	1.62	30540000
2003-06-02	1.67	1.67	1.49	1.49	38792000
2003-06-03	1.47	1.66	1.46	1.65	52806000
2003-06-04	1.67	1.73	1.54	1.69	61364000
2003-06-05	1.66	1.75	1.66	1.70	36672000
2003-06-06	1.75	1.75	1.60	1.62	34326000
2003-06-09	1.60	1.66	1.56	1.61	24628000
2003-06-10	1.63	1.68	1.60	1.65	23728000
2003-06-11	1.66	1.73	1.62	1.72	25800000
2003-06-12	1.74	1.77	1.69	1.74	30382000
2003-06-13	1.74	1.76	1.66	1.69	18252000
2003-06-16	1.70	1.79	1.60	1.79	39394000
2003-06-17	1.83	1.84	1.76	1.81	27212000
2003-06-18	1.72	1.75	1.64	1.66	58640000
2003-06-19	1.65	1.70	1.48	1.52	55050000
2003-06-20	1.54	1.65	1.50	1.57	52956000
2003-06-23	1.57	1.61	1.41	1.48	46796000
2003-06-24	1.46	1.55	1.42	1.52	27576000
2003-06-25	1.52	1.60	1.51	1.58	28262000
2003-06-26	1.58	1.76	1.58	1.74	44710000
2003-06-27	1.77	1.82	1.68	1.70	50996000
2003-06-30	1.74	1.87	1.70	1.82	62574000
2003-07-01	1.84	1.91	1.74	1.91	59990000
2003-07-02	1.95	1.97	1.84	1.85	51366000
2003-07-03	1.82	1.89	1.79	1.88	18980000
2003-07-07	1.91	1.96	1.85	1.96	35186000
2003-07-08	1.96	2.00	1.91	1.94	69740000
2003-07-09	1.95	2.09	1.93	2.08	53086000
2003-07-10	2.02	2.08	1.90	1.90	57518000
2003-07-11	1.91	2.00	1.82	1.99	50048000
2003-07-14	2.07	2.08	1.98	2.00	41508000
2003-07-15	2.02	2.02	1.92	1.93	35188000
2003-07-16	1.96	1.96	1.87	1.92	23430000
2003-07-17	1.82	1.89	1.70	1.74	63978000
2003-07-18	1.79	1.95	1.75	1.94	44394000
2003-07-21	1.95	2.00	1.89	1.92	36140000
2003-07-22	1.95	1.96	1.81	1.88	31110000
2003-07-23	1.77	1.81	1.74	1.78	46994000
2003-07-24	1.89	2.05	1.85	2.04	81604000
2003-07-25	2.06	2.11	1.96	2.10	52376000
2003-07-28	2.16	2.26	2.13	2.22	87760000
2003-07-29	2.57	2.61	2.46	2.54	179866000
2003-07-30	2.52	2.54	2.44	2.51	48152000
2003-07-31	2.52	2.56	2.45	2.52	52140000
2003-08-01	2.51	2.54	2.38	2.41	36520000
2003-08-04	2.39	2.40	2.26	2.34	48426000
2003-08-05	2.36	2.46	2.29	2.32	48332000
2003-08-06	2.35	2.36	2.17	2.22	46820000
2003-08-07	2.14	2.17	2.02	2.12	63950000
2003-08-08	2.15	2.25	1.94	2.24	117120000
2003-08-11	2.27	2.32	2.19	2.25	54714000
2003-08-12	2.23	2.27	2.18	2.27	27430000
2003-08-13	2.27	2.30	2.24	2.27	30140000
2003-08-14	2.27	2.27	2.19	2.22	26108000
2003-08-15	2.22	2.27	2.15	2.23	13980000
2003-08-18	2.25	2.45	2.24	2.41	52690000
2003-08-19	2.45	2.48	2.37	2.40	41756000
2003-08-20	2.32	2.57	2.31	2.56	61256000
2003-08-21	2.60	2.60	2.43	2.43	71368000
2003-08-22	2.45	2.47	2.37	2.39	37420000
2003-08-25	2.38	2.38	2.30	2.33	27526000
2003-08-26	2.29	2.45	2.27	2.45	46650000
2003-08-27	2.46	2.49	2.42	2.45	21660000
2003-08-28	2.46	2.55	2.41	2.50	27640000
2003-08-29	2.48	2.58	2.47	2.55	24592000
2003-09-02	2.56	2.88	2.54	2.87	89956000
2003-09-03	2.88	2.91	2.76	2.77	57872000
2003-09-04	2.75	2.85	2.73	2.80	35908000
2003-09-05	2.79	2.85	2.74	2.78	26508000
2003-09-08	2.79	2.87	2.74	2.86	35602000
2003-09-09	2.83	2.97	2.83	2.89	50018000
2003-09-10	2.88	3.00	2.87	2.90	56080000
2003-09-11	2.90	2.95	2.81	2.93	38926000
2003-09-12	2.93	2.98	2.90	2.96	24674000
2003-09-15	2.98	3.07	2.98	3.05	38696000
2003-09-16	3.08	3.12	3.01	3.12	52996000
2003-09-17	3.11	3.15	3.03	3.07	41308000
2003-09-18	3.06	3.23	3.05	3.21	37430000
2003-09-19	3.22	3.24	3.16	3.19	28614000
2003-09-22	3.12	3.31	3.10	3.30	52876000
2003-09-23	3.32	3.43	3.25	3.38	49290000
2003-09-24	3.42	3.46	3.23	3.24	72316000
2003-09-25	3.26	3.28	3.08	3.09	86066000
2003-09-26	3.06	3.11	2.61	2.70	139376000
2003-09-29	2.75	2.98	2.59	2.97	174144000
2003-09-30	2.94	2.98	2.79	2.79	109436000
2003-10-01	2.83	2.87	2.63	2.74	131962000
2003-10-02	2.74	2.99	2.74	2.95	93640000
2003-10-03	3.06	3.14	3.00	3.09	93678000
2003-10-06	3.14	3.31	3.12	3.31	59486000
2003-10-07	3.29	3.37	3.22	3.29	72890000
2003-10-08	3.30	3.43	3.22	3.39	79464000
2003-10-09	3.49	3.60	3.35	3.39	113946000
2003-10-10	3.43	3.53	3.37	3.51	85602000
2003-10-13	3.58	3.58	3.44	3.50	54844000
2003-10-14	3.46	3.51	3.39	3.41	60822000
2003-10-15	3.45	3.46	3.16	3.21	88152000
2003-10-16	3.19	3.37	3.13	3.36	92262000
2003-10-17	3.35	3.36	3.17	3.20	80578000
2003-10-20	3.24	3.39	3.17	3.38	91048000
2003-10-21	3.40	3.48	2.97	2.98	205374000
2003-10-22	2.94	3.10	2.92	3.00	138870000
2003-10-23	2.99	3.07	2.81	2.94	137898000
2003-10-24	3.00	3.27	3.00	3.23	156872000
2003-10-27	3.35	3.35	3.21	3.27	94758000
2003-10-28	3.37	3.38	3.24	3.29	135346000
2003-10-29	2.64	2.71	2.45	2.53	395796000
2003-10-30	2.55	2.59	2.28	2.28	217626000
2003-10-31	2.28	2.37	2.24	2.27	167808000
2003-11-03	2.32	2.34	2.25	2.26	104110000
2003-11-04	2.25	2.36	2.23	2.26	131218000
2003-11-05	2.28	2.32	2.17	2.19	87252000
2003-11-06	2.20	2.22	2.08	2.10	93828000
2003-11-07	2.10	2.23	2.04	2.16	148258000
2003-11-10	2.20	2.23	2.11	2.12	71906000
2003-11-11	2.11	2.14	2.03	2.04	80136000
2003-11-12	2.05	2.16	2.04	2.14	85824000
2003-11-13	2.13	2.18	2.10	2.11	52392000
2003-11-14	2.12	2.15	2.04	2.05	41964000
2003-11-17	2.01	2.11	1.98	2.03	83034000
2003-11-18	2.08	2.12	2.02	2.02	67022000
2003-11-19	2.04	2.06	2.00	2.05	61290000
2003-11-20	2.03	2.16	2.03	2.09	100592000
2003-11-21	2.11	2.14	2.04	2.07	47358000
2003-11-24	2.11	2.25	2.10	2.25	80082000
2003-11-25	2.28	2.34	2.27	2.29	83512000
2003-11-26	2.31	2.34	2.25	2.30	50858000
2003-11-28	2.29	2.34	2.29	2.33	16200000
2003-12-01	2.36	2.39	2.31	2.34	60520000
2003-12-02	2.32	2.38	2.32	2.36	37066000
2003-12-03	2.38	2.38	2.20	2.20	66758000
2003-12-04	2.22	2.25	2.17	2.24	52674000
2003-12-05	2.20	2.27	2.19	2.21	28562000
2003-12-08	2.21	2.24	2.11	2.12	49278000
2003-12-09	2.12	2.14	1.99	1.99	79570000
2003-12-10	2.01	2.03	1.91	1.95	79904000
2003-12-11	1.95	2.05	1.95	2.03	46650000
2003-12-12	2.04	2.07	2.01	2.02	30198000
2003-12-15	2.08	2.09	1.94	1.95	53612000
2003-12-16	1.95	1.97	1.85	1.89	55726000
2003-12-17	1.87	1.95	1.86	1.91	37576000
2003-12-18	1.92	1.96	1.87	1.90	66410000
2003-12-19	1.90	1.91	1.81	1.82	64620000
2003-12-22	1.81	1.85	1.76	1.84	75830000
2003-12-23	1.86	1.87	1.81	1.84	31932000
2003-12-24	1.83	1.92	1.82	1.91	23752000
2003-12-26	1.91	1.96	1.86	1.88	23894000
2003-12-29	1.91	1.92	1.85	1.88	31634000
2003-12-30	1.88	1.90	1.85	1.85	21924000
2003-12-31	1.86	1.87	1.84	1.85	21962000
2004-01-02	1.87	2.06	1.86	2.05	80060000
2004-01-05	2.10	2.18	2.07	2.14	87532000
2004-01-06	2.13	2.17	2.09	2.14	43462000
2004-01-07	2.13	2.28	2.10	2.25	72136000
2004-01-08	2.30	2.30	2.21	2.23	43508000
2004-01-09	2.21	2.28	2.19	2.22	41660000
2004-01-12	2.24	2.33	2.21	2.32	35850000
2004-01-13	2.33	2.44	2.33	2.35	83514000
2004-01-14	2.45	2.46	2.36	2.41	60552000
2004-01-15	2.40	2.45	2.34	2.44	50682000
2004-01-16	2.45	2.48	2.44	2.45	24162000
2004-01-20	2.46	2.49	2.41	2.44	30540000
2004-01-21	2.42	2.47	2.38	2.39	25212000
2004-01-22	2.39	2.47	2.37	2.39	29088000
2004-01-23	2.40	2.42	2.34	2.35	20242000
2004-01-26	2.35	2.43	2.33	2.41	37752000
2004-01-27	2.38	2.47	2.36	2.37	27294000
2004-01-28	2.39	2.42	2.23	2.25	26428000
2004-01-29	2.27	2.30	2.14	2.18	38268000
2004-01-30	2.28	2.38	2.26	2.35	71712000
2004-02-02	2.36	2.43	2.36	2.37	33532000
2004-02-03	2.21	2.29	2.18	2.21	76226000
2004-02-04	2.22	2.25	2.03	2.04	66624000
2004-02-05	2.06	2.11	2.02	2.07	35774000
2004-02-06	2.08	2.10	2.04	2.08	25496000
2004-02-09	2.10	2.19	2.09	2.12	28716000
2004-02-10	2.12	2.16	2.11	2.15	18590000
2004-02-11	2.16	2.20	2.11	2.12	22696000
2004-02-12	2.11	2.15	2.10	2.10	20816000
2004-02-13	2.12	2.13	2.04	2.04	31050000
2004-02-17	2.04	2.09	1.99	2.07	60088000
2004-02-18	2.26	2.60	2.25	2.57	213928000
2004-02-19	2.56	2.59	2.40	2.42	93110000
2004-02-20	2.44	2.51	2.37	2.50	74138000
2004-02-23	2.56	2.57	2.47	2.48	57702000
2004-02-24	2.46	2.49	2.42	2.43	29558000
2004-02-25	2.43	2.52	2.42	2.51	33308000
2004-02-26	2.56	2.58	2.50	2.56	55354000
2004-02-27	2.58	2.69	2.58	2.65	72644000
2004-03-01	2.66	2.90	2.66	2.85	98594000
2004-03-02	2.83	2.88	2.74	2.74	63926000
2004-03-03	2.73	2.81	2.69	2.79	46226000
2004-03-04	2.79	2.92	2.78	2.92	75036000
2004-03-05	2.86	2.92	2.82	2.85	42864000
2004-03-08	2.83	2.87	2.71	2.71	49586000
2004-03-09	2.71	2.73	2.61	2.64	46298000
2004-03-10	2.63	2.63	2.44	2.44	84040000
2004-03-11	2.44	2.60	2.41	2.52	77532000
2004-03-12	2.56	2.60	2.49	2.53	49494000
2004-03-15	2.46	2.51	2.21	2.27	141894000
2004-03-16	2.30	2.36	2.28	2.32	59938000
2004-03-17	2.38	2.44	2.33	2.41	45940000
2004-03-18	2.39	2.42	2.34	2.40	31490000
2004-03-19	2.42	2.43	2.39	2.40	21866000
2004-03-22	2.35	2.36	2.27	2.29	28430000
2004-03-23	2.35	2.37	2.24	2.33	29546000
2004-03-24	2.35	2.39	2.29	2.29	33658000
2004-03-25	2.32	2.39	2.30	2.39	24690000
2004-03-26	2.38	2.45	2.35	2.42	26448000
2004-03-29	2.46	2.53	2.45	2.51	30606000
2004-03-30	2.53	2.59	2.52	2.52	24122000
2004-03-31	2.53	2.58	2.48	2.49	20660000
2004-04-01	2.49	2.57	2.49	2.54	19838000
2004-04-02	2.60	2.73	2.60	2.71	43290000
2004-04-05	2.71	2.78	2.68	2.70	23490000
2004-04-06	2.68	2.68	2.63	2.66	20082000
2004-04-07	2.65	2.69	2.63	2.69	18812000
2004-04-08	2.78	2.86	2.75	2.83	33742000
2004-04-12	2.82	2.85	2.79	2.81	13890000
2004-04-13	2.81	2.82	2.69	2.75	21068000
2004-04-14	2.70	2.71	2.61	2.67	30260000
2004-04-15	2.67	2.70	2.54	2.57	23266000
2004-04-16	2.57	2.60	2.49	2.58	22724000
2004-04-19	2.57	2.63	2.54	2.61	19126000
2004-04-20	2.61	2.64	2.46	2.47	26874000
2004-04-21	2.47	2.55	2.38	2.47	36038000
2004-04-22	2.47	2.70	2.45	2.61	33010000
2004-04-23	2.63	2.63	2.55	2.57	19122000
2004-04-26	2.57	2.57	2.46	2.48	37256000
2004-04-27	2.48	2.59	2.47	2.51	29312000
2004-04-28	2.48	2.49	2.23	2.28	86098000
2004-04-29	2.12	2.31	2.11	2.18	85446000
2004-04-30	2.26	2.30	2.03	2.05	92892000
2004-05-03	2.06	2.15	2.02	2.08	32162000
2004-05-04	2.09	2.13	2.04	2.09	39196000
2004-05-05	2.10	2.10	1.99	1.99	42788000
2004-05-06	1.96	2.02	1.94	2.00	40574000
2004-05-07	1.99	2.06	1.91	1.92	37526000
2004-05-10	1.87	1.91	1.79	1.86	45524000
2004-05-11	1.89	2.00	1.88	1.96	43020000
2004-05-12	1.95	1.98	1.85	1.97	35708000
2004-05-13	1.95	2.04	1.93	1.98	52874000
2004-05-14	1.98	1.98	1.86	1.87	31576000
2004-05-17	1.82	1.93	1.80	1.90	35054000
2004-05-18	1.93	1.95	1.88	1.94	27604000
2004-05-19	1.97	2.05	1.95	1.95	36858000
2004-05-20	1.95	1.99	1.93	1.94	19192000
2004-05-21	1.95	1.98	1.94	1.95	14036000
2004-05-24	2.00	2.06	1.99	2.03	35824000
2004-05-25	2.03	2.22	2.02	2.16	61686000
2004-05-26	2.16	2.20	2.10	2.17	42456000
2004-05-27	2.17	2.21	2.10	2.16	33954000
2004-05-28	2.15	2.26	2.15	2.25	42826000
2004-06-01	2.24	2.45	2.23	2.42	71720000
2004-06-02	2.40	2.45	2.30	2.32	82404000
2004-06-03	2.30	2.36	2.24	2.26	33620000
2004-06-04	2.32	2.38	2.29	2.33	28200000
2004-06-07	2.36	2.43	2.28	2.37	39270000
2004-06-08	2.34	2.39	2.33	2.36	19330000
2004-06-09	2.33	2.38	2.25	2.28	21936000
2004-06-10	2.28	2.32	2.22	2.29	20346000
2004-06-14	2.26	2.27	2.18	2.21	21436000
2004-06-15	2.20	2.20	2.14	2.16	44868000
2004-06-16	2.15	2.21	2.14	2.17	22002000
2004-06-17	2.17	2.17	2.11	2.12	18830000
2004-06-18	2.12	2.16	2.05	2.06	33404000
2004-06-21	2.08	2.09	2.02	2.04	22454000
2004-06-22	2.04	2.14	2.02	2.10	23074000
2004-06-23	2.11	2.15	2.08	2.12	27432000
2004-06-24	2.12	2.19	2.12	2.14	22040000
2004-06-25	2.16	2.18	2.13	2.14	18300000
2004-06-28	2.14	2.23	2.14	2.15	24712000
2004-06-29	2.15	2.20	2.12	2.14	18688000
2004-06-30	2.15	2.15	2.03	2.07	43680000
2004-07-01	2.03	2.06	1.91	1.97	63584000
2004-07-02	1.97	1.98	1.92	1.94	23328000
2004-07-06	1.95	1.95	1.86	1.89	37492000
2004-07-07	1.63	1.69	1.51	1.66	175664000
2004-07-08	1.65	1.72	1.65	1.65	49936000
2004-07-09	1.70	1.70	1.62	1.67	20664000
2004-07-12	1.65	1.69	1.64	1.68	16812000
2004-07-13	1.67	1.71	1.63	1.65	16682000
2004-07-14	1.63	1.75	1.61	1.72	37296000
2004-07-15	1.73	1.75	1.69	1.71	18242000
2004-07-16	1.71	1.73	1.61	1.62	29988000
2004-07-19	1.63	1.68	1.53	1.60	45254000
2004-07-20	1.61	1.70	1.59	1.64	35498000
2004-07-21	1.66	1.70	1.61	1.61	34626000
2004-07-22	1.60	1.71	1.53	1.68	35744000
2004-07-23	1.68	1.73	1.63	1.67	33490000
2004-07-26	1.67	1.71	1.60	1.65	23750000
2004-07-27	1.65	1.68	1.59	1.65	35154000
2004-07-28	1.66	1.81	1.66	1.78	61470000
2004-07-29	1.87	1.91	1.84	1.88	49260000
2004-07-30	1.89	1.91	1.83	1.86	24374000
2004-08-02	1.84	1.91	1.83	1.90	31554000
2004-08-03	1.82	1.82	1.67	1.67	80936000
2004-08-04	1.66	1.72	1.63	1.63	30576000
2004-08-05	1.64	1.67	1.61	1.62	18988000
2004-08-06	1.59	1.67	1.56	1.60	21432000
2004-08-09	1.62	1.64	1.56	1.56	13926000
2004-08-10	1.58	1.69	1.53	1.60	46568000
2004-08-11	1.55	1.63	1.52	1.60	26838000
2004-08-12	1.60	1.64	1.56	1.56	18306000
2004-08-13	1.53	1.56	1.41	1.50	77242000
2004-08-16	1.50	1.59	1.49	1.59	29298000
2004-08-17	1.59	1.64	1.58	1.63	13502000
2004-08-18	1.60	1.69	1.60	1.68	16156000
2004-08-19	1.70	1.72	1.63	1.67	21842000
2004-08-20	1.67	1.71	1.67	1.70	11622000
2004-08-23	1.71	1.74	1.67	1.68	14262000
2004-08-24	1.69	1.70	1.65	1.65	7798000
2004-08-25	1.68	1.83	1.67	1.81	31858000
2004-08-26	1.75	1.84	1.75	1.79	23754000
2004-08-27	1.80	1.81	1.77	1.80	10146000
2004-08-30	1.81	1.84	1.79	1.79	14222000
2004-08-31	1.79	1.82	1.77	1.79	14984000
2004-09-01	1.79	1.82	1.78	1.80	17714000
2004-09-02	1.80	1.85	1.79	1.84	10162000
2004-09-03	1.83	1.85	1.77	1.78	11006000
2004-09-07	1.78	1.82	1.77	1.78	14150000
2004-09-08	1.76	1.83	1.76	1.79	14546000
2004-09-09	1.74	1.76	1.66	1.70	43502000
2004-09-10	1.71	1.79	1.71	1.78	20464000
2004-09-13	1.77	1.85	1.77	1.80	19056000
2004-09-14	1.79	1.98	1.78	1.97	58090000
2004-09-15	1.93	2.00	1.89	1.92	32522000
2004-09-16	1.93	2.05	1.93	1.95	32772000
2004-09-17	1.95	2.00	1.92	1.95	23596000
2004-09-20	1.94	2.01	1.90	1.95	37782000
2004-09-21	1.98	1.99	1.94	1.94	18168000
2004-09-22	1.93	1.98	1.89	1.89	21558000
2004-09-23	1.91	1.93	1.89	1.91	19486000
2004-09-24	1.90	1.96	1.90	1.91	16430000
2004-09-27	1.89	1.92	1.80	1.81	26702000
2004-09-28	1.82	1.84	1.79	1.83	20762000
2004-09-29	1.83	1.93	1.82	1.88	22646000
2004-09-30	1.90	1.94	1.86	1.90	12216000
2004-10-01	1.92	1.95	1.85	1.91	19392000
2004-10-04	1.95	2.00	1.94	1.96	17492000
2004-10-05	1.95	1.99	1.93	1.95	12174000
2004-10-06	1.95	2.05	1.92	2.04	25300000
2004-10-07	2.05	2.10	2.00	2.02	36964000
2004-10-08	2.01	2.03	1.93	1.95	15116000
2004-10-11	1.98	2.08	1.97	2.05	34474000
2004-10-12	2.03	2.14	2.02	2.12	40414000
2004-10-13	2.18	2.21	2.11	2.13	43898000
2004-10-14	2.14	2.15	2.04	2.07	39032000
2004-10-15	2.08	2.11	1.99	2.03	25120000
2004-10-18	2.02	2.08	2.00	2.06	17478000
2004-10-19	2.09	2.12	2.05	2.08	18238000
2004-10-20	2.05	2.05	2.00	2.04	24882000
2004-10-21	2.07	2.11	2.06	2.07	24872000
2004-10-22	2.10	2.11	1.98	2.00	20526000
2004-10-25	1.98	2.01	1.97	1.99	17944000
2004-10-26	1.98	2.04	1.98	2.04	17874000
2004-10-27	2.24	2.42	2.22	2.32	107696000
2004-10-28	2.29	2.34	2.28	2.30	18928000
2004-10-29	2.24	2.33	2.24	2.33	19728000
2004-11-01	2.32	2.39	2.29	2.38	33674000
2004-11-02	2.40	2.42	2.39	2.41	23720000
2004-11-03	2.42	2.48	2.41	2.44	47176000
2004-11-04	2.34	2.52	2.28	2.50	58320000
2004-11-05	2.50	2.52	2.38	2.44	26540000
2004-11-08	2.54	2.62	2.50	2.59	57600000
2004-11-09	2.59	2.65	2.56	2.56	35774000
2004-11-10	2.56	2.58	2.53	2.53	20148000
2004-11-11	2.53	2.59	2.53	2.56	30860000
2004-11-12	2.55	2.61	2.54	2.60	23730000
2004-11-15	2.56	2.67	2.56	2.63	20412000
2004-11-16	2.57	2.61	2.57	2.59	14840000
2004-11-17	2.59	2.64	2.58	2.62	22104000
2004-11-18	2.59	2.64	2.55	2.62	15974000
2004-11-19	2.67	2.69	2.62	2.62	25376000
2004-11-22	2.61	2.62	2.49	2.58	15266000
2004-11-23	2.58	2.66	2.58	2.63	13752000
2004-11-24	2.63	2.67	2.62	2.64	10720000
2004-11-26	2.60	2.66	2.60	2.65	4862000
2004-11-29	2.63	2.68	2.62	2.63	10176000
2004-11-30	2.62	2.65	2.61	2.65	9502000
2004-12-01	2.67	2.78	2.67	2.73	30386000
2004-12-02	2.73	2.79	2.65	2.68	19674000
2004-12-03	2.69	2.71	2.66	2.66	11100000
2004-12-06	2.66	2.71	2.63	2.69	8722000
2004-12-07	2.68	2.73	2.51	2.53	24234000
2004-12-08	2.52	2.53	2.46	2.51	17004000
2004-12-09	2.48	2.59	2.46	2.55	21586000
2004-12-10	2.56	2.65	2.54	2.57	17428000
2004-12-13	2.58	2.58	2.46	2.53	20078000
2004-12-14	2.52	2.58	2.51	2.54	10970000
2004-12-15	2.55	2.64	2.54	2.57	12132000
2004-12-16	2.59	2.59	2.50	2.50	12316000
2004-12-17	2.49	2.54	2.49	2.49	10840000
2004-12-20	2.50	2.52	2.43	2.44	16166000
2004-12-21	2.47	2.52	2.44	2.52	14726000
2004-12-22	2.50	2.54	2.47	2.53	14594000
2004-12-23	2.51	2.54	2.50	2.54	4502000
2004-12-27	2.55	2.62	2.55	2.60	9844000
2004-12-28	2.62	2.69	2.58	2.66	11354000
2004-12-29	2.68	2.73	2.67	2.69	12766000
2004-12-30	2.72	2.72	2.69	2.70	9648000
2004-12-31	2.69	2.72	2.63	2.65	14598000
2005-01-03	2.68	2.69	2.60	2.62	16206000
2005-01-04	2.63	2.64	2.58	2.59	12838000
2005-01-05	2.59	2.65	2.56	2.56	16800000
2005-01-06	2.56	2.61	2.51	2.59	15280000
2005-01-07	2.58	2.63	2.58	2.60	10588000
2005-01-10	2.60	2.63	2.55	2.59	13350000
2005-01-11	2.55	2.58	2.48	2.50	28102000
2005-01-12	2.50	2.52	2.43	2.50	20438000
2005-01-13	2.49	2.58	2.49	2.54	14464000
2005-01-14	2.53	2.60	2.53	2.56	12128000
2005-01-18	2.52	2.57	2.51	2.55	14728000
2005-01-19	2.57	2.63	2.51	2.52	14218000
2005-01-20	2.48	2.52	2.34	2.38	41016000
2005-01-21	2.39	2.39	2.22	2.25	33262000
2005-01-24	2.24	2.28	2.07	2.14	32102000
2005-01-25	2.15	2.24	2.14	2.22	22066000
2005-01-26	2.22	2.25	2.20	2.23	12480000
2005-01-27	2.23	2.23	2.14	2.17	20346000
2005-01-28	2.14	2.18	2.03	2.06	34636000
2005-01-31	2.08	2.16	2.08	2.11	22420000
2005-02-01	2.12	2.15	2.09	2.11	12974000
2005-02-02	2.20	2.22	2.16	2.18	20692000
2005-02-03	2.21	2.22	2.17	2.19	20778000
2005-02-04	2.26	2.26	2.16	2.17	17086000
2005-02-07	2.13	2.15	2.04	2.08	23624000
2005-02-08	1.94	2.07	1.94	2.06	29818000
2005-02-09	2.07	2.08	1.94	1.98	21888000
2005-02-10	1.99	2.01	1.93	1.95	20880000
2005-02-11	1.93	1.98	1.88	1.94	18458000
2005-02-14	1.93	2.06	1.89	2.00	20916000
2005-02-15	2.02	2.05	1.99	2.02	11666000
2005-02-16	2.03	2.03	1.96	1.98	13936000
2005-02-17	1.99	2.01	1.96	1.98	10830000
2005-02-18	2.00	2.03	1.98	2.00	14476000
2005-02-22	2.08	2.09	2.03	2.03	57572000
2005-02-23	2.12	2.17	2.04	2.04	37606000
2005-02-24	2.04	2.07	1.97	2.05	15546000
2005-02-25	2.08	2.10	2.05	2.09	10848000
2005-02-28	2.08	2.14	2.07	2.11	11760000
2005-03-01	2.13	2.24	2.11	2.21	57520000
2005-03-02	2.18	2.29	2.18	2.27	29968000
2005-03-03	2.26	2.35	2.25	2.31	21048000
2005-03-04	2.31	2.31	2.25	2.29	19974000
2005-03-07	2.29	2.35	2.28	2.31	13040000
2005-03-08	2.32	2.40	2.31	2.34	15930000
2005-03-09	2.32	2.36	2.25	2.26	18172000
2005-03-10	2.25	2.29	2.16	2.27	22988000
2005-03-11	2.23	2.30	2.23	2.26	9858000
2005-03-14	2.26	2.26	2.21	2.24	9830000
2005-03-15	2.21	2.30	2.21	2.24	12250000
2005-03-16	2.25	2.30	2.22	2.26	12050000
2005-03-17	2.26	2.28	2.24	2.26	14520000
2005-03-18	2.25	2.28	2.25	2.27	15866000
2005-03-21	2.28	2.31	2.24	2.26	17324000
2005-03-22	2.26	2.30	2.25	2.27	14738000
2005-03-23	2.26	2.35	2.26	2.27	12348000
2005-03-24	2.27	2.31	2.27	2.28	9276000
2005-03-28	2.28	2.37	2.28	2.34	12608000
2005-03-29	2.35	2.37	2.31	2.35	15178000
2005-03-30	2.35	2.41	2.34	2.39	14892000
2005-03-31	2.39	2.45	2.38	2.41	16250000
2005-04-01	2.46	2.46	2.35	2.37	25584000
2005-04-04	2.36	2.45	2.34	2.43	15210000
2005-04-05	2.44	2.45	2.41	2.42	8862000
2005-04-06	2.43	2.48	2.42	2.46	21858000
2005-04-07	2.45	2.50	2.45	2.47	18218000
2005-04-08	2.46	2.50	2.44	2.44	12794000
2005-04-11	2.44	2.49	2.42	2.48	14414000
2005-04-12	2.47	2.50	2.46	2.49	14778000
2005-04-13	2.49	2.56	2.49	2.54	22968000
2005-04-14	2.55	2.58	2.49	2.50	23218000
2005-04-15	2.50	2.52	2.48	2.50	11482000
2005-04-18	2.48	2.59	2.48	2.50	16014000
2005-04-19	2.51	2.58	2.49	2.56	17604000
2005-04-20	2.60	2.60	2.54	2.55	11558000
2005-04-21	2.56	2.67	2.53	2.66	17206000
2005-04-22	2.65	2.70	2.61	2.65	11468000
2005-04-25	2.68	2.68	2.58	2.61	14540000
2005-04-26	2.53	2.58	2.47	2.51	33446000
2005-04-27	2.58	2.58	2.39	2.48	42486000
2005-04-28	2.48	2.59	2.45	2.49	20622000
2005-04-29	2.51	2.52	2.47	2.47	9230000
2005-05-02	2.47	2.50	2.45	2.47	12606000
2005-05-03	2.47	2.54	2.46	2.50	11942000
2005-05-04	2.52	2.55	2.49	2.50	10190000
2005-05-05	2.52	2.55	2.49	2.52	7162000
2005-05-06	2.51	2.55	2.50	2.52	8466000
2005-05-09	2.50	2.53	2.50	2.52	9192000
2005-05-10	2.50	2.52	2.48	2.49	12074000
2005-05-11	2.50	2.54	2.48	2.51	14008000
2005-05-12	2.47	2.51	2.47	2.49	6780000
2005-05-13	2.48	2.50	2.43	2.43	20028000
2005-05-16	2.43	2.45	2.42	2.44	12506000
2005-05-17	2.43	2.44	2.39	2.42	12012000
2005-05-18	2.41	2.46	2.41	2.45	12418000
2005-05-19	2.45	2.50	2.44	2.49	11584000
2005-05-20	2.50	2.51	2.48	2.50	9210000
2005-05-23	2.53	2.61	2.51	2.59	17014000
2005-05-24	2.58	2.63	2.55	2.58	14376000
2005-05-25	2.52	2.57	2.51	2.54	13298000
2005-05-26	2.53	2.58	2.51	2.54	6070000
2005-05-27	2.53	2.62	2.52	2.56	8284000
2005-05-31	2.58	2.60	2.53	2.58	4528000
2005-06-01	2.58	2.67	2.56	2.60	15542000
2005-06-02	2.61	2.67	2.60	2.65	7382000
2005-06-03	2.65	2.80	2.63	2.79	31390000
2005-06-06	2.78	2.91	2.74	2.83	32086000
2005-06-07	2.84	2.89	2.77	2.79	19498000
2005-06-08	2.77	2.83	2.75	2.76	15692000
2005-06-09	2.76	2.78	2.71	2.76	16428000
2005-06-10	2.76	2.77	2.73	2.76	9860000
2005-06-13	2.75	2.90	2.75	2.86	18142000
2005-06-14	2.85	2.88	2.79	2.80	12760000
2005-06-15	2.81	2.83	2.77	2.80	5084000
2005-06-16	2.80	3.01	2.80	2.95	34576000
2005-06-17	2.98	3.03	2.88	2.90	24442000
2005-06-20	2.90	2.93	2.86	2.89	15218000
2005-06-21	2.89	3.04	2.88	2.99	20608000
2005-06-22	2.96	3.06	2.92	3.05	23832000
2005-06-23	3.05	3.08	2.94	2.97	11374000
2005-06-24	2.97	2.99	2.89	2.92	10396000
2005-06-27	2.89	2.92	2.81	2.84	16778000
2005-06-28	2.84	2.90	2.84	2.90	15902000
2005-06-29	2.88	2.90	2.87	2.87	8144000
2005-06-30	2.86	2.88	2.84	2.86	8150000
2005-07-01	2.86	2.87	2.83	2.85	5290000
2005-07-05	2.85	2.85	2.77	2.79	16830000
2005-07-06	2.77	2.81	2.75	2.79	16612000
2005-07-07	2.78	2.90	2.77	2.81	14824000
2005-07-08	2.83	2.88	2.79	2.86	8144000
2005-07-11	2.88	2.99	2.85	2.98	15516000
2005-07-12	2.97	3.05	2.96	3.00	17374000
2005-07-13	3.00	3.01	2.95	2.96	8534000
2005-07-14	2.97	2.97	2.89	2.90	18214000
2005-07-15	2.90	2.92	2.81	2.82	11760000
2005-07-18	2.81	2.83	2.74	2.74	17388000
2005-07-19	2.76	2.79	2.74	2.76	11182000
2005-07-20	2.72	2.77	2.68	2.74	10470000
2005-07-21	2.76	2.89	2.76	2.84	18268000
2005-07-22	2.84	2.86	2.81	2.85	5214000
2005-07-25	2.85	2.92	2.85	2.90	9932000
2005-07-26	2.90	2.92	2.81	2.86	9758000
2005-07-27	2.86	2.91	2.82	2.89	8330000
2005-07-28	2.88	3.00	2.86	2.94	9904000
2005-07-29	2.94	2.96	2.91	2.94	5712000
2005-08-01	2.93	3.05	2.93	3.02	13566000
2005-08-02	3.03	3.03	2.97	2.99	18830000
2005-08-03	3.70	3.74	3.53	3.63	160508000
2005-08-04	3.65	3.79	3.62	3.67	38918000
2005-08-05	3.69	4.07	3.62	3.79	55756000
2005-08-08	3.85	3.92	3.68	3.69	35542000
2005-08-09	3.70	3.74	3.63	3.67	22524000
2005-08-10	3.66	3.69	3.63	3.66	16368000
2005-08-11	3.68	3.88	3.64	3.78	21122000
2005-08-12	3.76	3.92	3.75	3.87	47616000
2005-08-15	3.87	3.94	3.81	3.86	19892000
2005-08-16	3.90	3.95	3.74	3.78	22050000
2005-08-17	3.78	3.81	3.73	3.75	10050000
2005-08-18	3.75	3.75	3.68	3.68	12880000
2005-08-19	3.62	3.70	3.54	3.61	16794000
2005-08-22	3.55	3.68	3.55	3.66	10378000
2005-08-23	3.63	3.66	3.56	3.61	9010000
2005-08-24	3.56	3.61	3.51	3.57	21222000
2005-08-25	3.57	3.63	3.55	3.57	8106000
2005-08-26	3.55	3.65	3.52	3.57	9128000
2005-08-29	3.55	3.63	3.54	3.59	7212000
2005-08-30	3.58	3.64	3.56	3.62	8144000
2005-08-31	3.64	3.69	3.60	3.63	16848000
2005-09-01	3.66	3.67	3.62	3.64	6428000
2005-09-02	3.62	3.65	3.60	3.61	3076000
2005-09-06	3.59	3.67	3.59	3.63	5714000
2005-09-07	3.62	3.83	3.60	3.79	30784000
2005-09-08	3.73	3.81	3.70	3.78	14290000
2005-09-09	3.76	3.87	3.76	3.84	19796000
2005-09-12	3.93	4.24	3.92	4.19	68100000
2005-09-13	4.14	4.33	4.10	4.25	42454000
2005-09-14	4.14	4.30	4.14	4.20	33086000
2005-09-15	4.20	4.22	4.14	4.16	15718000
2005-09-16	4.19	4.24	4.14	4.20	15022000
2005-09-19	4.24	4.27	4.13	4.23	20214000
2005-09-20	4.20	4.38	3.87	3.91	45460000
2005-09-21	3.91	4.17	3.90	4.12	42524000
2005-09-22	4.15	4.22	4.12	4.14	17370000
2005-09-23	4.18	4.18	4.10	4.14	5040000
2005-09-26	4.16	4.60	4.13	4.59	49746000
2005-09-27	4.59	4.80	4.38	4.40	77236000
2005-09-28	4.41	4.48	4.34	4.37	22610000
2005-09-29	4.40	4.63	4.34	4.59	34578000
2005-09-30	4.63	4.67	4.50	4.50	16476000
2005-10-03	4.48	4.58	4.47	4.48	13098000
2005-10-04	4.53	4.69	4.52	4.58	23980000
2005-10-05	4.62	4.77	4.46	4.46	41356000
2005-10-06	4.46	4.49	4.07	4.20	43728000
2005-10-07	4.23	4.32	4.11	4.17	19900000
2005-10-10	4.19	4.30	4.14	4.25	19008000
2005-10-11	4.25	4.27	4.01	4.06	28504000
2005-10-12	4.10	4.12	3.88	3.99	34960000
2005-10-13	3.99	4.01	3.77	3.94	27382000
2005-10-14	4.04	4.07	3.88	3.97	20910000
2005-10-17	3.99	4.11	3.94	4.01	17904000
2005-10-18	4.00	4.01	3.83	3.85	13964000
2005-10-19	3.81	3.98	3.78	3.92	20768000
2005-10-20	3.93	3.93	3.65	3.68	31196000
2005-10-21	3.79	3.83	3.72	3.81	23846000
2005-10-24	3.88	4.13	3.80	4.12	34472000
2005-10-25	4.03	4.18	4.03	4.07	21026000
2005-10-26	4.09	4.25	3.96	3.97	26792000
2005-10-27	3.93	3.95	3.79	3.83	19270000
2005-10-28	3.84	3.93	3.83	3.88	13404000
2005-10-31	3.93	3.94	3.77	3.81	17782000
2005-11-01	3.80	4.19	3.79	4.14	47754000
2005-11-02	4.13	4.30	4.09	4.16	28614000
2005-11-03	4.16	4.30	4.16	4.21	25096000
2005-11-04	4.20	4.27	4.05	4.07	25014000
2005-11-07	4.11	4.25	3.92	3.96	92548000
2005-11-08	3.12	3.19	3.04	3.09	226076000
2005-11-09	3.10	3.14	2.99	3.00	57508000
2005-11-10	2.99	3.15	2.99	3.09	34224000
2005-11-11	3.13	3.19	3.10	3.12	22582000
2005-11-14	3.10	3.15	3.05	3.07	12580000
2005-11-15	3.07	3.08	2.86	2.87	37584000
2005-11-16	2.90	2.97	2.87	2.93	23754000
2005-11-17	2.97	3.07	2.97	3.03	24526000
2005-11-18	3.03	3.05	3.00	3.01	11942000
2005-11-21	3.05	3.09	3.00	3.04	17784000
2005-11-22	3.03	3.06	3.01	3.03	12224000
2005-11-23	3.03	3.10	3.02	3.04	12720000
2005-11-25	3.08	3.10	3.05	3.05	6350000
2005-11-28	3.03	3.03	2.81	2.93	47212000
2005-11-29	2.95	2.96	2.85	2.87	27926000
2005-11-30	2.87	2.87	2.76	2.85	37298000
2005-12-01	2.88	2.96	2.87	2.90	15740000
2005-12-02	2.91	2.97	2.91	2.95	14294000
2005-12-05	2.93	2.94	2.85	2.86	12474000
2005-12-06	2.87	2.90	2.81	2.84	11596000
2005-12-07	2.84	2.86	2.79	2.85	9308000
2005-12-08	2.91	2.92	2.85	2.88	13480000
2005-12-09	2.88	2.94	2.87	2.90	9302000
2005-12-12	2.90	2.94	2.89	2.90	10580000
2005-12-13	2.91	2.91	2.83	2.86	11414000
2005-12-14	2.85	2.86	2.82	2.85	7094000
2005-12-15	2.85	2.85	2.81	2.82	9870000
2005-12-16	2.83	2.93	2.81	2.87	11556000
2005-12-19	2.90	2.96	2.88	2.88	17476000
2005-12-20	2.88	2.91	2.85	2.88	6288000
2005-12-21	2.89	2.91	2.86	2.88	4188000
2005-12-22	2.91	2.94	2.89	2.90	5162000
2005-12-23	2.92	2.92	2.86	2.88	3816000
2005-12-27	2.87	2.91	2.87	2.90	13040000
2005-12-28	2.92	2.92	2.86	2.86	9410000
2005-12-29	2.86	2.86	2.80	2.84	7786000
2005-12-30	2.82	2.86	2.80	2.81	6958000
2006-01-03	2.83	2.93	2.81	2.83	16246000
2006-01-04	2.83	2.93	2.83	2.91	19172000
2006-01-05	2.92	2.94	2.85	2.86	10542000
2006-01-06	2.87	3.00	2.87	2.94	22026000
2006-01-09	2.95	3.39	2.95	3.35	61254000
2006-01-10	3.34	3.47	3.28	3.47	40552000
2006-01-11	3.48	3.54	3.36	3.37	31670000
2006-01-12	3.43	3.47	3.28	3.30	19190000
2006-01-13	3.30	3.37	3.28	3.33	12944000
2006-01-17	3.33	3.51	3.31	3.43	25378000
2006-01-18	3.36	3.44	3.35	3.42	17350000
2006-01-19	3.46	3.59	3.45	3.47	22010000
2006-01-20	3.47	3.53	3.40	3.42	13878000
2006-01-23	3.45	3.45	3.37	3.42	18246000
2006-01-24	3.41	3.52	3.35	3.43	14004000
2006-01-25	3.45	3.59	3.43	3.47	14910000
2006-01-26	3.52	3.54	3.45	3.48	8182000
2006-01-27	3.51	3.59	3.48	3.53	12276000
2006-01-30	3.56	3.62	3.53	3.57	11360000
2006-01-31	3.58	3.65	3.51	3.57	12830000
2006-02-01	3.53	3.72	3.49	3.68	20054000
2006-02-02	3.65	3.75	3.60	3.65	12118000
2006-02-03	3.66	3.66	3.50	3.54	14374000
2006-02-06	3.54	3.64	3.54	3.61	9392000
2006-02-07	3.64	3.70	3.59	3.61	11722000
2006-02-08	3.60	3.61	3.53	3.58	7980000
2006-02-09	3.59	3.62	3.56	3.60	8564000
2006-02-10	3.59	3.63	3.56	3.61	10276000
2006-02-13	3.60	3.60	3.51	3.57	7848000
2006-02-14	3.59	3.59	3.52	3.53	6530000
2006-02-15	3.55	3.59	3.52	3.55	7178000
2006-02-16	3.54	3.56	3.53	3.54	6842000
2006-02-17	3.56	3.66	3.53	3.61	8298000
2006-02-21	3.66	3.81	3.58	3.75	19500000
2006-02-22	3.80	3.86	3.64	3.64	26030000
2006-02-23	3.66	3.82	3.60	3.78	60396000
2006-02-24	4.25	4.37	4.19	4.31	114480000
2006-02-27	4.31	4.56	4.29	4.43	31300000
2006-02-28	4.39	4.42	4.29	4.38	21942000
2006-03-01	4.31	4.51	4.31	4.43	14820000
2006-03-02	4.40	4.48	4.40	4.40	9396000
2006-03-03	4.38	4.39	4.30	4.32	11174000
2006-03-06	4.30	4.36	4.23	4.24	11954000
2006-03-07	4.21	4.27	4.12	4.21	14832000
2006-03-08	4.12	4.31	4.12	4.29	16008000
2006-03-09	4.23	4.31	4.21	4.27	8888000
2006-03-10	4.22	4.35	4.21	4.29	9978000
2006-03-13	4.27	4.39	4.27	4.31	15104000
2006-03-14	4.29	4.37	4.29	4.37	12820000
2006-03-15	4.39	4.68	4.38	4.67	33534000
2006-03-16	4.67	4.72	4.51	4.54	14596000
2006-03-17	4.51	4.55	4.43	4.50	13484000
2006-03-20	4.59	4.89	4.58	4.81	33850000
2006-03-21	4.78	4.82	4.57	4.63	22426000
2006-03-22	4.58	4.66	4.53	4.61	11830000
2006-03-23	4.60	4.65	4.56	4.59	6664000
2006-03-24	4.59	4.61	4.47	4.50	14642000
2006-03-27	4.53	4.70	4.50	4.64	22356000
2006-03-28	4.70	4.76	4.56	4.63	8524000
2006-03-29	4.71	4.90	4.61	4.79	13029000
2006-03-30	4.93	5.00	4.84	4.96	13460500
2006-03-31	5.10	5.10	4.80	4.91	17082000
2006-04-03	4.95	5.05	4.84	4.91	8956000
2006-04-04	4.98	4.99	4.68	4.73	10421500
2006-04-05	4.76	4.76	4.58	4.64	10630000
2006-04-06	4.71	4.73	4.58	4.60	7427000
2006-04-07	4.69	4.70	4.52	4.57	6978500
2006-04-10	4.65	4.67	4.56	4.64	8688000
2006-04-11	4.63	4.71	4.51	4.64	15053000
2006-04-12	4.69	4.76	4.64	4.71	8727000
2006-04-13	4.72	4.78	4.69	4.72	5888000
2006-04-17	4.74	4.79	4.57	4.60	6607000
2006-04-18	4.63	4.68	4.60	4.64	5567000
2006-04-19	4.72	4.72	4.56	4.61	6487500
2006-04-20	4.60	4.65	4.54	4.56	4636500
2006-04-21	4.56	4.60	4.50	4.52	5412000
2006-04-24	4.52	4.68	4.41	4.60	11220000
2006-04-25	4.68	4.69	4.52	4.57	4509000
2006-04-26	4.63	4.65	4.50	4.55	3598500
2006-04-27	4.60	4.60	4.17	4.31	20618500
2006-04-28	4.28	4.36	4.28	4.34	4422000
2006-05-01	4.39	4.40	4.24	4.28	4666000
2006-05-02	4.30	4.32	4.14	4.24	9253500
2006-05-03	4.21	4.28	4.17	4.23	3363000
2006-05-04	4.25	4.39	4.23	4.35	6291500
2006-05-05	4.43	4.46	4.32	4.40	5416000
2006-05-08	4.46	4.47	4.36	4.41	3950500
2006-05-09	4.43	4.45	4.41	4.44	3741000
2006-05-10	4.50	4.56	4.24	4.30	9590500
2006-05-11	4.36	4.40	4.22	4.26	5664000
2006-05-12	4.20	4.30	4.06	4.26	10829500
2006-05-15	4.28	4.44	4.28	4.41	13371000
2006-05-16	4.48	4.75	4.42	4.60	33469000
2006-05-17	4.68	4.73	4.25	4.36	42765000
2006-05-18	4.41	4.45	4.22	4.26	21617000
2006-05-19	4.27	4.31	4.22	4.26	12063000
2006-05-22	4.26	4.26	4.07	4.12	19697500
2006-05-23	4.10	4.22	4.05	4.12	15894000
2006-05-24	4.11	4.36	4.11	4.31	35326000
2006-05-25	4.28	4.43	4.26	4.39	7940000
2006-05-26	4.29	4.44	4.29	4.37	4548500
2006-05-30	4.31	4.35	4.19	4.21	11652500
2006-05-31	4.18	4.23	4.05	4.09	10762000
2006-06-01	4.16	4.18	4.09	4.13	11340500
2006-06-02	4.20	4.31	4.16	4.19	13802000
2006-06-05	4.18	4.21	4.12	4.13	4443500
2006-06-06	4.12	4.26	4.10	4.18	6137000
2006-06-07	4.19	4.25	4.12	4.15	4800000
2006-06-08	4.13	4.17	3.96	4.08	9905000
2006-06-09	4.12	4.20	4.08	4.14	5692000
2006-06-12	4.07	4.15	3.99	4.00	5583500
2006-06-13	3.95	4.03	3.88	3.96	7538000
2006-06-14	3.90	4.05	3.90	4.00	4270000
2006-06-15	4.04	4.11	4.00	4.05	4964500
2006-06-16	4.06	4.07	4.00	4.00	3567500
2006-06-19	4.02	4.05	3.98	4.01	4122500
2006-06-20	4.04	4.09	3.99	4.06	3711500
2006-06-21	4.13	4.36	4.08	4.26	10381500
2006-06-22	4.25	4.30	4.21	4.27	2996500
2006-06-23	4.30	4.45	4.22	4.40	4895500
2006-06-26	4.46	4.56	4.42	4.48	5718000
2006-06-27	4.51	4.51	4.26	4.31	7817500
2006-06-28	4.40	4.41	4.27	4.38	5060000
2006-06-29	4.38	4.57	4.36	4.51	9073500
2006-06-30	4.52	4.58	4.45	4.47	4336500
2006-07-03	4.52	4.60	4.48	4.54	3373500
2006-07-05	4.55	4.55	4.46	4.53	5150500
2006-07-06	4.53	4.62	4.51	4.57	8311500
2006-07-07	4.58	4.58	4.41	4.47	4633930
2006-07-10	4.40	4.49	4.37	4.42	4385965
2006-07-11	4.38	4.38	4.12	4.23	12108850
2006-07-12	4.17	4.29	4.14	4.19	5155940
2006-07-13	4.16	4.27	4.07	4.20	7864845
2006-07-14	4.18	4.27	4.07	4.18	5606880
2006-07-17	4.14	4.19	4.03	4.14	5976385
2006-07-18	4.14	4.15	3.95	4.04	9024660
2006-07-19	3.85	3.95	3.84	3.94	12106380
2006-07-20	3.96	3.98	3.69	3.73	15051725
2006-07-21	3.60	3.64	3.37	3.44	33736275
2006-07-24	3.48	3.61	3.43	3.59	12774500
2006-07-25	3.59	3.61	3.49	3.55	7950535
2006-07-26	3.58	3.58	3.42	3.51	6317035
2006-07-27	3.54	3.56	3.38	3.41	5092085
2006-07-28	3.38	3.45	3.32	3.43	4542340
2006-07-31	3.39	3.50	3.36	3.46	4271365
2006-08-01	3.44	3.57	3.40	3.54	7288740
2006-08-02	3.59	3.64	3.56	3.60	6467770
2006-08-03	3.65	3.79	3.63	3.72	8620740
2006-08-04	3.74	3.82	3.70	3.73	6122865
2006-08-07	3.70	3.75	3.67	3.72	3623430
2006-08-08	3.80	3.82	3.70	3.72	2900320
2006-08-09	3.71	3.74	3.62	3.69	6511680
2006-08-10	3.68	3.74	3.62	3.71	4395015
2006-08-11	3.71	3.81	3.70	3.75	8339800
2006-08-14	3.80	3.82	3.71	3.74	17207295
2006-08-15	3.36	3.59	3.32	3.45	47209605
2006-08-16	3.45	3.46	3.39	3.44	16076115
2006-08-17	3.40	3.53	3.38	3.49	9073005
2006-08-18	3.49	3.52	3.41	3.48	4129405
2006-08-21	3.47	3.47	3.37	3.42	6005710
2006-08-22	3.41	3.44	3.34	3.40	9398710
2006-08-23	3.38	3.43	3.32	3.37	6148625
2006-08-24	3.36	3.37	3.31	3.35	5164215
2006-08-25	3.32	3.37	3.31	3.35	9906410
2006-08-28	3.34	3.44	3.33	3.40	4635280
2006-08-29	3.50	3.53	3.47	3.51	8344690
2006-08-30	3.53	3.58	3.50	3.51	3808610
2006-08-31	3.50	3.52	3.49	3.50	3619555
2006-09-01	3.50	3.53	3.48	3.49	2640000
2006-09-05	3.49	3.51	3.47	3.50	4543430
2006-09-06	3.50	3.50	3.44	3.50	7536815
2006-09-07	3.46	3.50	3.43	3.48	4431275
2006-09-08	3.46	3.48	3.41	3.41	6261925
2006-09-11	3.40	3.48	3.36	3.45	6133580
2006-09-12	3.45	3.59	3.43	3.53	7444855
2006-09-13	3.51	3.60	3.50	3.54	4529650
2006-09-14	3.54	3.54	3.44	3.45	5780365
2006-09-15	3.48	3.55	3.46	3.48	7081800
2006-09-18	3.50	3.52	3.45	3.46	5407170
2006-09-19	3.43	3.45	3.35	3.40	8997725
2006-09-20	3.40	3.40	3.30	3.32	17214775
2006-09-21	3.32	3.36	3.24	3.25	15221265
2006-09-22	3.25	3.25	3.11	3.13	14478485
2006-09-25	3.14	3.15	3.06	3.10	12190655
2006-09-26	3.08	3.16	3.08	3.10	9647455
2006-09-27	3.13	3.22	3.12	3.20	6540180
2006-09-28	3.17	3.25	3.12	3.23	9536910
2006-09-29	3.22	3.32	3.22	3.27	4929060
2006-10-02	3.26	3.32	3.20	3.30	6242215
2006-10-03	3.28	3.32	3.25	3.28	4992320
2006-10-04	3.28	3.34	3.28	3.32	2751070
2006-10-05	3.32	3.40	3.31	3.32	3725425
2006-10-06	3.34	3.39	3.31	3.37	2479305
2006-10-09	3.35	3.37	3.32	3.34	1752160
2006-10-10	3.33	3.35	3.30	3.33	2424940
2006-10-11	3.30	3.33	3.29	3.32	1382245
2006-10-12	3.34	3.35	3.29	3.30	3563390
2006-10-13	3.30	3.37	3.27	3.33	4710665
2006-10-16	3.28	3.33	3.28	3.30	4919040
2006-10-17	3.29	3.34	3.24	3.28	2662000
2006-10-18	3.26	3.34	3.26	3.31	1999500
2006-10-19	3.30	3.36	3.29	3.33	2116305
2006-10-20	3.34	3.42	3.34	3.38	2881545
2006-10-23	3.38	3.45	3.37	3.41	2595205
2006-10-24	3.44	3.44	3.32	3.36	3657010
2006-10-25	3.31	3.35	3.28	3.33	3204700
2006-10-26	3.32	3.38	3.29	3.35	3605680
2006-10-27	3.35	3.36	3.31	3.34	3129695
2006-10-30	3.35	3.35	3.29	3.32	4175405
2006-10-31	3.30	3.32	3.27	3.30	4990610
2006-11-01	3.30	3.30	3.21	3.25	8983715
2006-11-02	3.23	3.27	3.20	3.27	7179990
2006-11-03	3.28	3.30	3.22	3.23	10641010
2006-11-06	3.23	3.27	3.14	3.26	24527360
2006-11-07	3.07	3.14	3.02	3.07	31303300
2006-11-08	3.02	3.05	3.01	3.03	9617635
2006-11-09	3.04	3.09	3.01	3.05	7943420
2006-11-10	3.05	3.09	3.02	3.08	3621715
2006-11-13	3.06	3.15	3.06	3.10	4081300
2006-11-14	3.08	3.16	3.08	3.14	3506265
2006-11-15	3.14	3.24	3.12	3.18	5948670
2006-11-16	3.20	3.24	3.18	3.20	5786805
2006-11-17	3.18	3.30	3.18	3.23	8067450
2006-11-20	3.20	3.45	3.20	3.37	12782715
2006-11-21	3.37	3.67	3.36	3.57	17890700
2006-11-22	3.58	3.62	3.56	3.60	4330055
2006-11-24	3.56	3.67	3.56	3.63	3816110
2006-11-27	3.68	3.74	3.56	3.59	11083065
2006-11-28	3.60	3.60	3.46	3.58	5862205
2006-11-29	3.60	3.65	3.58	3.65	6148700
2006-11-30	3.65	3.70	3.61	3.69	10783165
2006-12-01	3.70	3.75	3.64	3.72	9651630
2006-12-04	3.74	3.79	3.65	3.75	6789250
2006-12-05	3.77	3.77	3.71	3.74	5338970
2006-12-06	3.76	3.76	3.68	3.69	3607700
2006-12-07	3.66	3.74	3.66	3.69	3379410
2006-12-08	3.70	3.70	3.66	3.67	2952520
2006-12-11	3.66	3.68	3.63	3.64	2563440
2006-12-12	3.66	3.66	3.57	3.61	3496705
2006-12-13	3.61	3.61	3.53	3.58	4490480
2006-12-14	3.59	3.61	3.52	3.53	4791880
2006-12-15	3.57	3.62	3.54	3.56	5001510
2006-12-18	3.56	3.59	3.54	3.54	5151680
2006-12-19	3.52	3.58	3.46	3.55	8768600
2006-12-20	3.54	3.58	3.51	3.54	3266185
2006-12-21	3.56	3.57	3.49	3.54	2554830
2006-12-22	3.54	3.58	3.50	3.56	3706295
2006-12-26	3.58	3.63	3.54	3.58	9786705
2006-12-27	3.62	3.75	3.52	3.71	15426825
2006-12-28	3.72	3.76	3.66	3.70	5023245
2006-12-29	3.65	3.74	3.65	3.74	4411255
2007-01-03	3.74	3.96	3.74	3.91	19703920
2007-01-04	3.94	3.95	3.77	3.93	6883165
2007-01-05	3.94	3.94	3.80	3.82	4368010
2007-01-08	3.83	3.83	3.74	3.75	5487460
2007-01-09	3.75	3.82	3.71	3.74	3190025
2007-01-10	3.71	3.75	3.64	3.70	4779075
2007-01-11	3.74	3.77	3.66	3.68	5667220
2007-01-12	3.68	3.70	3.66	3.69	3831755
2007-01-16	3.68	3.84	3.68	3.79	7661135
2007-01-17	3.80	3.87	3.78	3.80	7302365
2007-01-18	3.83	3.83	3.77	3.81	6543650
2007-01-19	3.77	3.87	3.77	3.84	5996410
2007-01-22	3.88	3.89	3.76	3.81	11613450
2007-01-23	3.79	3.91	3.79	3.88	6669070
2007-01-24	3.88	4.13	3.86	4.16	15176365
2007-01-25	4.14	4.17	4.01	4.09	6216015
2007-01-26	4.04	4.11	4.04	4.09	3206030
2007-01-29	4.10	4.26	4.07	4.08	10758815
2007-01-30	4.06	4.08	4.01	4.05	3545610
2007-01-31	4.02	4.10	4.00	4.09	3637945
2007-02-01	4.06	4.08	3.92	4.02	4585815
2007-02-02	3.95	4.09	3.92	4.06	6391050
2007-02-05	4.06	4.09	3.98	4.07	5171410
2007-02-06	4.02	4.05	3.97	4.03	3338785
2007-02-07	4.01	4.08	3.99	4.00	11040920
2007-02-08	4.02	4.12	3.96	4.00	7259920
2007-02-09	4.01	4.07	3.89	3.89	8087675
2007-02-12	3.90	4.01	3.83	3.86	4843595
2007-02-13	3.95	3.99	3.82	3.88	3654895
2007-02-14	3.95	3.99	3.91	3.92	2879875
2007-02-15	3.92	3.96	3.88	3.94	3416740
2007-02-16	3.93	4.02	3.93	4.01	6289630
2007-02-20	4.09	4.24	4.05	4.19	9030165
2007-02-21	4.18	4.26	4.15	4.24	4312640
2007-02-22	4.24	4.28	4.20	4.24	3397220
2007-02-23	4.25	4.27	4.12	4.25	7524705
2007-02-26	4.26	4.37	4.25	4.36	14776130
2007-02-27	4.14	4.25	3.94	4.02	17289420
2007-02-28	4.08	4.14	4.02	4.08	6148420
2007-03-01	4.01	4.10	3.91	4.04	3455485
2007-03-02	4.01	4.10	3.95	3.98	3477275
2007-03-05	3.95	3.95	3.81	3.83	7058865
2007-03-06	3.88	3.98	3.88	3.97	5926440
2007-03-07	3.97	3.99	3.81	3.82	7792250
2007-03-08	3.85	3.89	3.76	3.78	6401625
2007-03-09	3.76	3.81	3.61	3.69	10611230
2007-03-12	3.70	3.80	3.70	3.75	5453885
2007-03-13	3.74	3.78	3.66	3.66	4130640
2007-03-14	3.67	3.70	3.58	3.64	5974105
2007-03-15	3.67	3.71	3.63	3.64	4345270
2007-03-16	3.64	3.69	3.60	3.63	4114235
2007-03-19	3.67	3.72	3.62	3.65	2989855
2007-03-20	3.67	3.67	3.60	3.64	3595085
2007-03-21	3.66	3.71	3.64	3.69	6561995
2007-03-22	3.72	3.74	3.62	3.62	6904500
2007-03-23	3.64	3.69	3.61	3.64	4751760
2007-03-26	3.63	3.67	3.60	3.64	2501335
2007-03-27	3.65	3.67	3.62	3.64	2305275
2007-03-28	3.62	3.62	3.54	3.58	4381600
2007-03-29	3.59	3.60	3.50	3.53	3217690
2007-03-30	3.55	3.61	3.53	3.55	3966320
2007-04-02	3.59	3.59	3.45	3.53	6269365
2007-04-03	3.55	3.59	3.49	3.51	5687330
2007-04-04	3.53	3.53	3.45	3.47	5521010
2007-04-05	3.46	3.50	3.43	3.45	3558805
2007-04-09	3.46	3.50	3.45	3.47	3669710
2007-04-10	3.46	3.50	3.38	3.41	7055100
2007-04-11	3.41	3.44	3.39	3.41	4523835
2007-04-12	3.40	3.49	3.40	3.47	3228095
2007-04-13	3.45	3.48	3.44	3.47	1691015
2007-04-16	3.47	3.61	3.47	3.55	4091420
2007-04-17	3.70	3.74	3.62	3.63	8367510
2007-04-18	3.65	3.78	3.62	3.75	9760410
2007-04-19	3.68	3.77	3.68	3.71	5200780
2007-04-20	3.73	3.78	3.66	3.70	3163290
2007-04-23	3.70	3.72	3.64	3.66	3502775
2007-04-24	3.65	3.70	3.61	3.63	2582895
2007-04-25	3.63	3.74	3.63	3.72	5393305
2007-04-26	3.72	3.84	3.71	3.83	9503365
2007-04-27	3.85	3.91	3.81	3.82	6158815
2007-04-30	3.74	3.75	3.59	3.62	9501920
2007-05-01	3.60	3.64	3.52	3.60	6163315
2007-05-02	3.58	3.60	3.55	3.57	3337340
2007-05-03	3.57	3.62	3.55	3.58	2969575
2007-05-04	3.60	3.63	3.58	3.58	2133525
2007-05-07	3.62	3.62	3.54	3.56	2019640
2007-05-08	3.56	3.60	3.54	3.56	1684685
2007-05-09	3.54	3.65	3.51	3.60	3789420
2007-05-10	3.59	3.62	3.54	3.56	2073540
2007-05-11	3.57	3.66	3.55	3.61	3985045
2007-05-14	3.64	3.64	3.57	3.59	3007980
2007-05-15	3.60	3.61	3.55	3.56	2140790
2007-05-16	3.57	3.58	3.53	3.54	2569840
2007-05-17	3.53	3.55	3.51	3.54	2259720
2007-05-18	3.59	3.61	3.54	3.57	4981415
2007-05-21	3.60	3.68	3.60	3.66	13684915
2007-05-22	3.56	3.61	3.52	3.60	10963755
2007-05-23	3.58	3.60	3.51	3.53	4368130
2007-05-24	3.51	3.52	3.39	3.44	5381755
2007-05-25	3.42	3.52	3.42	3.46	3142215
2007-05-29	3.52	3.60	3.52	3.56	10545580
2007-05-30	3.48	3.60	3.48	3.59	10513210
2007-05-31	3.56	3.62	3.56	3.61	7523275
2007-06-01	3.62	3.66	3.62	3.64	9545655
2007-06-04	3.61	3.65	3.60	3.64	4982530
2007-06-05	3.60	3.68	3.59	3.66	6495335
2007-06-06	3.60	3.70	3.60	3.68	5600345
2007-06-07	3.63	3.70	3.58	3.59	3772260
2007-06-08	3.60	3.68	3.59	3.67	4115520
2007-06-11	3.65	3.69	3.61	3.62	2729900
2007-06-12	3.60	3.61	3.51	3.55	6288545
2007-06-13	3.55	3.58	3.50	3.54	4038895
2007-06-14	3.52	3.56	3.48	3.51	7204810
2007-06-15	3.52	3.55	3.49	3.50	3581485
2007-06-18	3.49	3.50	3.45	3.48	4411640
2007-06-19	3.47	3.50	3.47	3.49	2099660
2007-06-20	3.49	3.49	3.40	3.45	4365385
2007-06-21	3.44	3.45	3.40	3.41	4716445
2007-06-22	3.39	3.45	3.39	3.39	4416465
2007-06-25	3.40	3.43	3.35	3.37	2872915
2007-06-26	3.38	3.40	3.33	3.36	2278490
2007-06-27	3.33	3.38	3.30	3.36	3906875
2007-06-28	3.36	3.39	3.32	3.39	4506090
2007-06-29	3.37	3.43	3.37	3.40	4071580
2007-07-02	3.50	3.66	3.50	3.62	13898745
2007-07-03	3.62	3.65	3.60	3.63	4796145
2007-07-05	3.78	3.85	3.71	3.81	17078075
2007-07-06	3.84	3.87	3.76	3.78	7685135
2007-07-09	3.84	3.86	3.80	3.85	8717670
2007-07-10	3.84	3.84	3.73	3.76	4127965
2007-07-11	3.74	3.82	3.73	3.80	3526125
2007-07-12	3.80	3.82	3.76	3.77	6158070
2007-07-13	3.77	3.78	3.67	3.72	6380935
2007-07-16	3.66	3.67	3.58	3.62	8363940
2007-07-17	3.62	3.69	3.60	3.67	4321675
2007-07-18	3.64	3.65	3.57	3.61	3085360
2007-07-19	3.64	3.65	3.60	3.64	4045275
2007-07-20	3.62	3.63	3.56	3.57	2564985
2007-07-23	3.58	3.60	3.50	3.53	3736450
2007-07-24	3.51	3.53	3.45	3.47	3137835
2007-07-25	3.46	3.50	3.40	3.45	3339705
2007-07-26	3.46	3.46	3.34	3.36	6317505
2007-07-27	3.40	3.41	3.28	3.32	4448825
2007-07-30	3.32	3.45	3.26	3.41	6514670
2007-07-31	3.46	3.46	3.39	3.40	3405580
2007-08-01	3.39	3.45	3.28	3.31	6060725
2007-08-02	3.32	3.38	3.29	3.34	4975405
2007-08-03	3.35	3.37	3.29	3.30	2719835
2007-08-06	3.32	3.34	3.17	3.24	5105985
2007-08-07	3.20	3.26	3.19	3.22	5628430
2007-08-08	3.27	3.30	3.21	3.26	7615965
2007-08-09	3.25	3.25	3.06	3.09	8329165
2007-08-10	3.03	3.14	2.95	3.00	12447485
2007-08-13	3.06	3.20	3.01	3.10	14324250
2007-08-14	3.12	3.12	2.82	2.85	17010000
2007-08-15	2.86	2.97	2.83	2.86	13646705
2007-08-16	2.80	2.91	2.69	2.79	11708400
2007-08-17	2.83	2.95	2.76	2.93	6591915
2007-08-20	2.94	2.97	2.82	2.89	3979390
2007-08-21	2.88	2.88	2.77	2.80	6994635
2007-08-22	2.90	3.10	2.87	3.07	11448660
2007-08-23	3.20	3.37	3.20	3.21	17393515
2007-08-24	3.23	3.29	3.17	3.29	4473815
2007-08-27	3.26	3.36	3.22	3.28	4456565
2007-08-28	3.24	3.25	3.18	3.21	3362655
2007-08-29	3.20	3.27	3.20	3.25	4020365
2007-08-30	3.20	3.26	3.20	3.25	3552800
2007-08-31	3.24	3.31	3.23	3.31	4054710
2007-09-04	3.24	3.36	3.24	3.33	3951540
2007-09-05	3.28	3.34	3.28	3.32	2489465
2007-09-06	3.32	3.48	3.32	3.43	7227495
2007-09-07	3.36	3.54	3.32	3.47	6846895
2007-09-10	3.48	3.52	3.41	3.48	3366620
2007-09-11	3.47	3.58	3.46	3.47	3927340
2007-09-12	3.43	3.53	3.38	3.50	3397220
2007-09-13	3.50	3.51	3.44	3.49	2348885
2007-09-14	3.43	3.53	3.42	3.47	2148185
2007-09-17	3.45	3.52	3.44	3.47	1425255
2007-09-18	3.48	3.57	3.46	3.50	2967045
2007-09-19	3.50	3.56	3.49	3.52	3367950
2007-09-20	3.52	3.54	3.46	3.48	3125170
2007-09-21	3.51	3.53	3.46	3.47	2564085
2007-09-24	3.51	3.59	3.49	3.50	5975445
2007-09-25	3.47	3.56	3.47	3.50	5697790
2007-09-26	3.49	3.50	3.30	3.40	10732325
2007-09-27	3.45	3.45	3.35	3.39	4193405
2007-09-28	3.41	3.43	3.36	3.38	3695910
2007-10-01	3.38	3.44	3.31	3.35	8282450
2007-10-02	3.36	3.37	3.31	3.34	5539710
2007-10-03	3.35	3.39	3.30	3.31	3894475
2007-10-04	3.30	3.42	3.30	3.36	4775155
2007-10-05	3.36	3.43	3.36	3.41	3987805
2007-10-08	3.40	3.46	3.40	3.44	3069730
2007-10-09	3.46	3.58	3.44	3.46	7384155
2007-10-10	3.45	3.53	3.45	3.49	4390055
2007-10-11	3.55	3.93	3.53	3.72	26018495
2007-10-12	3.76	3.80	3.69	3.72	7126605
2007-10-15	3.72	4.07	3.64	3.85	17012935
2007-10-16	3.88	3.91	3.74	3.76	5535480
2007-10-17	3.82	4.03	3.82	4.00	12019860
2007-10-18	3.97	4.25	3.90	4.10	14979310
2007-10-19	4.11	4.15	3.94	3.99	5554930
2007-10-22	3.90	4.10	3.86	3.98	5430390
2007-10-23	4.02	4.10	3.99	4.02	4294530
2007-10-24	3.97	4.02	3.76	3.98	6513010
2007-10-25	4.00	4.06	3.88	3.92	2805650
2007-10-26	3.95	4.02	3.93	3.98	4328120
2007-10-29	4.03	4.30	4.03	4.12	11847595
2007-10-30	4.22	4.24	4.00	4.04	8823980
2007-10-31	4.07	4.20	4.06	4.16	6905850
2007-11-01	4.14	4.58	4.05	4.48	17956350
2007-11-02	4.63	4.64	4.45	4.58	13370705
2007-11-05	4.53	4.80	4.48	4.63	17136715
2007-11-06	4.67	4.70	4.40	4.58	9876020
2007-11-07	4.42	4.57	4.37	4.46	9669440
2007-11-08	4.03	4.13	3.73	3.88	40054365
2007-11-09	3.80	3.88	3.76	3.84	8690060
2007-11-12	3.76	3.88	3.73	3.79	7935720
2007-11-13	3.84	3.92	3.75	3.84	4668395
2007-11-14	3.84	3.91	3.81	3.86	3990455
2007-11-15	3.80	3.86	3.74	3.80	2796670
2007-11-16	3.81	3.85	3.71	3.80	3283400
2007-11-19	3.80	3.80	3.69	3.73	3274285
2007-11-20	3.71	3.83	3.70	3.81	5181555
2007-11-21	3.75	3.85	3.71	3.79	5747660
2007-11-23	3.77	3.87	3.77	3.85	2562940
2007-11-26	3.81	3.94	3.80	3.86	5173480
2007-11-27	3.85	3.94	3.82	3.87	3847500
2007-11-28	3.88	4.00	3.84	3.95	5533515
2007-11-29	3.90	4.09	3.90	4.02	10302520
2007-11-30	4.10	4.13	4.03	4.05	3995760
2007-12-03	4.09	4.12	4.02	4.05	2848200
2007-12-04	4.10	4.17	4.07	4.11	5797510
2007-12-05	4.18	4.19	4.11	4.14	2242870
2007-12-06	4.15	4.24	4.12	4.14	2016210
2007-12-07	4.11	4.20	4.08	4.16	2479750
2007-12-10	4.17	4.21	4.10	4.13	3410510
2007-12-11	4.19	4.19	4.05	4.09	3128135
2007-12-12	4.07	4.20	4.04	4.07	5560650
2007-12-13	4.03	4.07	3.98	4.07	3047865
2007-12-14	4.02	4.07	4.00	4.00	1946345
2007-12-17	4.02	4.03	3.95	3.97	5242210
2007-12-18	3.97	4.03	3.92	3.96	2841250
2007-12-19	3.96	3.96	3.77	3.80	10473045
2007-12-20	3.80	3.84	3.73	3.81	2296825
2007-12-21	3.81	3.90	3.80	3.83	3880930
2007-12-24	3.84	3.91	3.84	3.88	1714790
2007-12-26	3.88	3.91	3.85	3.87	1806060
2007-12-27	3.89	3.89	3.78	3.81	2587155
2007-12-28	3.80	3.82	3.75	3.80	2901270
2007-12-31	3.76	3.83	3.73	3.79	3895925
2008-01-02	3.80	3.87	3.72	3.74	4221410
2008-01-03	3.75	3.90	3.74	3.83	5058565
2008-01-04	3.81	3.85	3.75	3.79	4374190
2008-01-07	3.77	3.82	3.75	3.80	2458720
2008-01-08	3.78	3.87	3.76	3.79	1876065
2008-01-09	3.86	3.88	3.73	3.78	5512060
2008-01-10	3.78	3.92	3.78	3.85	4416915
2008-01-11	3.81	3.92	3.78	3.83	4881450
2008-01-14	3.84	3.93	3.84	3.89	4985860
2008-01-15	3.89	3.89	3.75	3.84	7746830
2008-01-16	3.79	3.92	3.72	3.78	5251965
2008-01-17	3.78	3.88	3.73	3.76	4178290
2008-01-18	3.76	3.83	3.69	3.74	3252615
2008-01-22	3.50	3.65	3.41	3.64	7792410
2008-01-23	3.56	3.64	3.40	3.60	17292315
2008-01-24	3.54	3.80	3.50	3.71	7309505
2008-01-25	3.73	3.81	3.70	3.72	4651580
2008-01-28	3.71	3.71	3.61	3.67	7918510
2008-01-29	3.67	3.71	3.56	3.60	3491050
2008-01-30	3.61	3.62	3.48	3.53	5815050
2008-01-31	3.46	3.66	3.46	3.61	5413340
2008-02-01	3.65	3.69	3.59	3.64	4521210
2008-02-04	3.66	3.70	3.58	3.60	4214905
2008-02-05	3.54	3.60	3.45	3.50	3883555
2008-02-06	3.56	3.64	3.38	3.44	4251400
2008-02-07	3.39	3.47	3.35	3.43	3018975
2008-02-08	3.45	3.53	3.42	3.52	2895985
2008-02-11	3.52	3.58	3.43	3.53	2983925
2008-02-12	3.54	3.59	3.41	3.43	4316095
2008-02-13	3.46	3.54	3.45	3.50	2490190
2008-02-14	3.55	3.57	3.48	3.51	5061235
2008-02-15	3.50	3.54	3.40	3.52	4895625
2008-02-19	3.54	3.79	3.54	3.74	11339335
2008-02-20	3.72	3.79	3.63	3.78	7140900
2008-02-21	4.03	4.24	4.03	4.17	30238395
2008-02-22	4.11	4.18	4.07	4.16	3202120
2008-02-25	4.18	4.20	4.10	4.12	4033410
2008-02-26	4.12	4.21	4.11	4.17	3141910
2008-02-27	4.19	4.30	4.14	4.23	14426470
2008-02-28	4.20	4.25	4.15	4.21	5111410
2008-02-29	4.21	4.34	4.20	4.29	6934575
2008-03-03	4.28	4.37	4.22	4.29	6526940
2008-03-04	4.30	4.32	4.12	4.20	5999870
2008-03-05	4.26	4.29	4.14	4.14	6044125
2008-03-06	4.03	4.27	4.00	4.18	4499480
2008-03-07	4.13	4.24	4.07	4.13	4725140
2008-03-10	4.10	4.17	3.98	4.03	4706195
2008-03-11	4.10	4.20	4.02	4.10	2586190
2008-03-12	4.06	4.17	4.06	4.09	3654250
2008-03-13	4.04	4.09	3.96	4.05	3743115
2008-03-14	4.05	4.10	3.97	4.04	2712230
2008-03-17	4.00	4.01	3.63	3.71	13934605
2008-03-18	3.74	3.83	3.63	3.76	9387145
2008-03-19	3.75	3.75	3.25	3.25	18760210
2008-03-20	3.25	3.47	3.25	3.45	7259475
2008-03-24	3.50	3.68	3.48	3.53	6054380
2008-03-25	3.52	3.67	3.50	3.63	4644865
2008-03-26	3.69	3.77	3.65	3.67	11654015
2008-03-27	3.68	3.77	3.67	3.74	4203580
2008-03-28	3.75	3.84	3.73	3.78	5308575
2008-03-31	3.78	3.85	3.77	3.84	2145340
2008-04-01	3.90	3.94	3.82	3.89	3362480
2008-04-02	3.88	3.93	3.83	3.88	2872620
2008-04-03	3.88	3.93	3.80	3.89	1407055
2008-04-04	3.88	3.95	3.84	3.87	1128165
2008-04-07	3.96	3.99	3.91	3.99	2722875
2008-04-08	3.99	3.99	3.84	3.87	3045285
2008-04-09	3.85	3.91	3.80	3.83	1804020
2008-04-10	3.82	3.90	3.79	3.85	800500
2008-04-11	3.84	3.93	3.82	3.86	1701620
2008-04-14	3.84	3.90	3.80	3.85	1200685
2008-04-15	3.86	3.99	3.86	3.99	3653000
2008-04-16	3.99	4.09	3.99	4.04	2643825
2008-04-17	4.05	4.09	4.03	4.08	926580
2008-04-18	4.09	4.18	4.01	4.07	4395985
2008-04-21	4.04	4.14	3.98	4.07	2357265
2008-04-22	4.04	4.09	4.01	4.02	1626025
2008-04-23	4.02	4.09	3.98	4.02	4836200
2008-04-24	4.02	4.04	3.98	4.01	1476750
2008-04-25	4.01	4.10	4.00	4.07	8230055
2008-04-28	4.20	4.45	4.18	4.30	11478895
2008-04-29	4.40	4.50	4.29	4.46	6874840
2008-04-30	4.45	4.56	4.35	4.46	3647695
2008-05-01	4.47	4.64	4.47	4.62	5953770
2008-05-02	4.60	4.84	4.58	4.65	7888740
2008-05-05	4.75	4.77	4.63	4.73	5028400
2008-05-06	4.79	4.81	4.66	4.73	3861185
2008-05-07	4.78	4.81	4.59	4.65	5834895
2008-05-08	4.65	4.68	4.50	4.53	6801370
2008-05-09	4.50	4.68	4.50	4.65	4976905
2008-05-12	4.64	4.84	4.60	4.83	6500845
2008-05-13	4.83	4.92	4.74	4.89	5488010
2008-05-14	4.91	5.07	4.86	4.88	7908190
2008-05-15	5.06	5.08	4.88	4.92	9716905
2008-05-16	5.00	5.10	4.92	4.99	12577590
2008-05-19	5.00	5.14	4.62	4.68	13993625
2008-05-20	4.66	4.84	4.56	4.83	13417530
2008-05-21	4.89	4.97	4.75	4.81	12758225
2008-05-22	4.65	4.70	4.40	4.52	23074365
2008-05-23	4.59	4.64	4.50	4.61	9056230
2008-05-27	4.61	4.63	4.54	4.57	4741935
2008-05-28	4.59	4.61	4.51	4.56	3876630
2008-05-29	4.58	4.60	4.53	4.55	5553500
2008-05-30	4.58	4.60	4.54	4.55	4040125
2008-06-02	4.55	4.56	4.31	4.38	5845600
2008-06-03	4.35	4.44	4.26	4.40	4000555
2008-06-04	4.34	4.53	4.34	4.50	2843990
2008-06-05	4.50	4.66	4.50	4.60	4317210
2008-06-06	4.54	4.82	4.50	4.69	8160680
2008-06-09	4.74	4.78	4.56	4.65	4644935
2008-06-10	4.59	4.59	4.33	4.40	4902385
2008-06-11	4.40	4.42	4.27	4.28	5119645
2008-06-12	4.27	4.38	4.16	4.21	3477030
2008-06-13	4.22	4.61	4.22	4.60	6645315
2008-06-16	4.60	4.69	4.55	4.64	3280410
2008-06-17	4.69	4.70	4.60	4.65	5120130
2008-06-18	4.59	4.74	4.59	4.67	5244800
2008-06-19	4.68	4.68	4.53	4.61	2325195
2008-06-20	4.58	4.58	4.33	4.39	12197970
2008-06-23	4.31	4.41	4.24	4.26	4350620
2008-06-24	4.23	4.29	4.09	4.16	12022685
2008-06-25	4.19	4.33	4.10	4.28	6651870
2008-06-26	4.28	4.35	4.20	4.31	6566475
2008-06-27	4.26	4.32	4.06	4.14	5940630
2008-06-30	4.25	4.40	4.16	4.36	15370780
2008-07-01	4.29	4.43	4.21	4.40	5662980
2008-07-02	4.43	4.46	4.33	4.38	6223210
2008-07-03	4.37	4.38	4.18	4.25	2736130
2008-07-07	4.21	4.34	4.14	4.20	2607265
2008-07-08	4.15	4.29	4.11	4.25	5380335
2008-07-09	4.27	4.35	4.24	4.25	2892315
2008-07-10	4.24	4.33	4.16	4.25	1756410
2008-07-11	4.20	4.24	4.05	4.11	4126215
2008-07-14	4.12	4.23	3.91	3.99	5778560
2008-07-15	3.94	4.02	3.80	3.87	5677500
2008-07-16	3.83	4.21	3.83	4.19	11377130
2008-07-17	4.21	4.26	4.13	4.16	4802580
2008-07-18	4.14	4.21	4.11	4.17	2583675
2008-07-21	4.44	4.51	4.31	4.50	15280955
2008-07-22	4.49	4.59	4.44	4.57	6275215
2008-07-23	4.59	4.60	4.51	4.56	3821825
2008-07-24	4.65	4.74	4.56	4.60	12275175
2008-07-25	4.68	4.68	4.48	4.57	3891410
2008-07-28	4.66	4.68	4.33	4.35	3978450
2008-07-29	4.31	4.44	4.31	4.41	2886185
2008-07-30	4.41	4.46	4.34	4.45	6206170
2008-07-31	4.44	4.55	4.40	4.54	4587275
2008-08-01	4.55	4.66	4.43	4.62	4159145
2008-08-04	4.66	4.69	4.56	4.62	4021385
2008-08-05	4.69	4.92	4.65	4.85	12209220
2008-08-06	4.83	4.97	4.82	4.88	5804715
2008-08-07	4.83	4.84	4.56	4.63	11128775
2008-08-08	4.59	4.64	4.43	4.45	10998825
2008-08-11	4.44	4.63	4.16	4.56	15394155
2008-08-12	4.53	4.61	4.46	4.54	4107795
2008-08-13	4.49	4.95	4.40	4.81	15838635
2008-08-14	4.87	5.10	4.70	5.02	16390245
2008-08-15	5.06	5.19	5.03	5.09	21916600
2008-08-18	5.10	5.11	4.92	4.96	11657265
2008-08-19	5.03	5.14	4.92	5.09	13724145
2008-08-20	5.09	5.18	5.05	5.17	5540530
2008-08-21	5.18	5.28	5.12	5.25	6408825
2008-08-22	5.27	5.38	5.26	5.36	3248325
2008-08-25	5.38	5.43	5.31	5.39	6483855
2008-08-26	5.36	5.38	5.22	5.26	9885380
2008-08-27	5.24	5.38	5.24	5.31	8252995
2008-08-28	5.28	5.34	5.20	5.31	4684915
2008-08-29	5.30	5.30	5.22	5.22	6020250
2008-09-02	5.24	5.37	5.20	5.26	6749600
2008-09-03	5.22	5.25	5.05	5.14	6286030
2008-09-04	5.08	5.13	4.91	4.96	4779895
2008-09-05	4.90	4.95	4.73	4.87	7345305
2008-09-08	4.97	5.10	4.83	4.90	7629550
2008-09-09	4.83	4.83	4.58	4.62	9801005
2008-09-10	4.59	4.65	4.51	4.56	10077235
2008-09-11	4.54	4.56	4.39	4.46	7429705
2008-09-12	4.46	4.60	4.35	4.52	8620445
2008-09-15	4.50	4.52	4.35	4.40	7121820
2008-09-16	4.34	4.51	4.30	4.45	5688315
2008-09-17	4.43	4.58	4.29	4.38	10182450
2008-09-18	4.47	4.62	4.25	4.59	5613435
2008-09-19	4.91	5.00	4.70	4.92	14806910
2008-09-22	4.85	4.91	4.60	4.62	3934190
2008-09-23	4.60	4.77	4.55	4.60	5988080
2008-09-24	4.64	4.75	4.56	4.59	4437470
2008-09-25	4.59	4.66	4.56	4.59	5790160
2008-09-26	4.49	4.58	4.41	4.47	2186965
2008-09-29	4.41	4.44	3.84	4.05	5415475
2008-09-30	4.10	4.75	4.05	4.56	10955830
2008-10-01	4.56	4.56	4.30	4.35	3689760
2008-10-02	4.36	4.36	4.09	4.10	5343145
2008-10-03	4.12	4.27	3.98	4.00	5060660
2008-10-06	3.93	3.94	3.53	3.93	7294995
2008-10-07	3.81	4.11	3.81	3.86	6768520
2008-10-08	3.80	4.15	3.78	3.98	6373110
2008-10-09	3.93	4.31	3.83	3.93	7159835
2008-10-10	3.79	3.94	3.60	3.74	6867965
2008-10-13	4.06	4.30	3.98	4.28	6237710
2008-10-14	4.40	4.50	4.30	4.38	7078370
2008-10-15	4.30	4.32	4.16	4.18	6090875
2008-10-16	4.16	4.25	4.05	4.20	5748820
2008-10-17	4.16	4.47	4.07	4.37	6088970
2008-10-20	4.38	4.57	4.33	4.53	5898685
2008-10-21	4.44	4.52	4.34	4.34	2653805
2008-10-22	4.27	4.47	4.17	4.46	5476410
2008-10-23	4.46	4.46	4.10	4.31	7055805
2008-10-24	4.04	4.11	3.76	3.83	14853365
2008-10-27	3.79	3.90	3.53	3.55	6278900
2008-10-28	3.70	3.96	3.56	3.93	6973340
2008-10-29	3.93	4.27	3.83	4.12	6623835
2008-10-30	4.26	4.48	4.19	4.43	7405855
2008-10-31	4.42	4.61	4.30	4.50	5663725
2008-11-03	4.47	4.70	4.47	4.55	3390235
2008-11-04	4.60	4.65	4.52	4.56	2832500
2008-11-05	4.56	4.57	4.40	4.41	4003715
2008-11-06	4.36	4.44	4.20	4.27	2949345
2008-11-07	4.21	4.41	4.21	4.34	2761555
2008-11-10	4.45	4.50	4.30	4.35	2899085
2008-11-11	4.40	4.45	4.15	4.19	6572405
2008-11-12	4.19	4.30	3.91	3.95	4097925
2008-11-13	3.92	4.17	3.74	3.99	9723175
2008-11-14	4.06	4.10	3.85	3.93	7060475
2008-11-17	3.90	3.96	3.73	3.80	4051425
2008-11-18	3.80	3.81	3.52	3.64	5461985
2008-11-19	3.62	3.64	3.06	3.14	9609480
2008-11-20	3.05	3.32	3.00	3.18	6278445
2008-11-21	3.21	3.31	3.03	3.18	6333315
2008-11-24	3.31	3.66	3.28	3.60	6892745
2008-11-25	3.64	3.67	3.39	3.50	5794870
2008-11-26	3.44	3.83	3.44	3.81	4344755
2008-11-28	3.75	3.82	3.55	3.68	1873030
2008-12-01	3.66	3.68	3.50	3.56	5019735
2008-12-02	3.64	3.69	3.49	3.55	5535595
2008-12-03	3.47	3.84	3.47	3.81	4442345
2008-12-04	3.74	3.94	3.66	3.72	4684555
2008-12-05	3.68	3.86	3.65	3.77	4090690
2008-12-08	3.81	4.03	3.80	3.96	5555510
2008-12-09	3.95	4.05	3.88	3.92	3094025
2008-12-10	3.96	4.07	3.92	4.04	2224825
2008-12-11	4.01	4.11	3.83	3.89	3235200
2008-12-12	3.84	3.96	3.80	3.90	2734375
2008-12-15	3.90	3.99	3.86	3.90	2775315
2008-12-16	3.93	4.25	3.93	4.17	4592285
2008-12-17	4.15	4.37	4.07	4.31	6467020
2008-12-18	4.29	4.40	4.16	4.18	5674075
2008-12-19	4.22	4.28	4.16	4.20	3811420
2008-12-22	4.19	4.20	4.08	4.16	1990795
2008-12-23	4.17	4.23	4.10	4.17	3495890
2008-12-24	4.19	4.19	4.07	4.15	949630
2008-12-26	4.18	4.19	4.11	4.14	369880
2008-12-29	4.17	4.31	4.05	4.30	1692765
2008-12-30	4.30	4.42	4.30	4.42	3292665
2008-12-31	4.40	4.49	4.39	4.42	1877225
2009-01-02	4.45	4.58	4.43	4.56	2900115
2009-01-05	4.47	4.47	4.07	4.14	12875625
2009-01-06	4.13	4.18	3.96	4.01	8563775
2009-01-07	3.96	3.99	3.74	3.76	8897580
2009-01-08	3.79	3.86	3.66	3.79	9784835
2009-01-09	3.75	3.84	3.70	3.71	6541835
2009-01-12	3.70	3.80	3.56	3.61	4676405
2009-01-13	3.55	3.74	3.53	3.66	4554240
2009-01-14	3.60	3.62	3.39	3.41	7505130
2009-01-15	3.41	3.53	3.32	3.48	7499440
2009-01-16	3.55	3.62	3.47	3.51	8061165
2009-01-20	3.51	3.56	3.45	3.45	3297920
2009-01-21	3.47	3.55	3.47	3.52	4051700
2009-01-22	3.52	3.53	3.41	3.46	3044315
2009-01-23	3.43	3.60	3.40	3.58	6163800
2009-01-26	3.56	3.72	3.52	3.54	6400605
2009-01-27	3.56	3.74	3.56	3.66	2078930
2009-01-28	3.73	3.76	3.55	3.74	3752545
2009-01-29	3.71	3.77	3.66	3.73	2930835
2009-01-30	3.73	3.83	3.71	3.80	4933715
2009-02-02	3.77	3.84	3.74	3.75	3026795
2009-02-03	3.77	3.83	3.72	3.82	2771345
2009-02-04	3.82	3.90	3.78	3.82	1928480
2009-02-05	3.78	3.91	3.76	3.89	2523570
2009-02-06	3.91	4.13	3.85	4.11	4215140
2009-02-09	4.09	4.21	3.99	4.05	4632115
2009-02-10	4.00	4.02	3.91	3.94	2643410
2009-02-11	3.94	4.04	3.84	3.95	5546750
2009-02-12	3.89	3.97	3.72	3.86	4033705
2009-02-13	3.87	3.89	3.75	3.85	2281265
2009-02-17	3.75	3.80	3.68	3.72	3862500
2009-02-18	3.77	3.86	3.73	3.82	2957495
2009-02-19	3.85	3.95	3.83	3.87	5224535
2009-02-20	3.83	4.00	3.80	3.84	6967085
2009-02-23	3.85	3.89	3.69	3.73	5428825
2009-02-24	3.73	3.85	3.70	3.82	4354065
2009-02-25	3.81	3.88	3.70	3.74	7534170
2009-02-26	3.82	3.89	3.65	3.75	8242040
2009-02-27	3.72	4.15	3.65	4.10	12455190
2009-03-02	4.11	4.20	4.02	4.09	10104040
2009-03-03	4.11	4.23	4.02	4.18	10174605
2009-03-04	4.24	4.35	4.18	4.18	8206600
2009-03-05	4.23	4.23	4.03	4.10	5055490
2009-03-06	4.10	4.23	4.08	4.21	6445905
2009-03-09	4.21	4.32	4.17	4.18	6336900
2009-03-10	4.30	4.40	4.23	4.35	7220790
2009-03-11	4.36	4.40	4.11	4.20	11204790
2009-03-12	4.23	4.29	4.17	4.22	4232735
2009-03-13	4.20	4.50	4.20	4.45	16221815
2009-03-16	4.50	4.69	4.33	4.35	14706055
2009-03-17	4.31	4.69	4.29	4.67	9556000
2009-03-18	4.66	4.75	4.54	4.69	5244595
2009-03-19	4.74	4.77	4.50	4.56	6070255
2009-03-20	4.55	4.59	4.42	4.46	5606280
2009-03-23	4.59	4.86	4.56	4.82	9940760
2009-03-24	4.87	5.02	4.72	4.95	6453410
2009-03-25	5.00	5.10	4.87	4.98	5930225
2009-03-26	5.06	5.15	4.91	4.96	8577495
2009-03-27	4.90	5.10	4.75	4.92	6117905
2009-03-30	4.83	5.15	4.67	5.06	10781595
2009-03-31	5.10	5.42	5.06	5.37	18548790
2009-04-01	5.26	5.34	5.11	5.29	12860725
2009-04-02	5.46	5.56	5.29	5.33	12869475
2009-04-03	5.39	5.47	5.32	5.45	6228325
2009-04-06	5.54	5.75	5.46	5.72	11362285
2009-04-07	5.66	5.68	5.54	5.57	6803255
2009-04-08	5.63	5.67	5.42	5.50	8313235
2009-04-09	5.51	5.71	5.39	5.69	10820690
2009-04-13	5.84	5.99	5.77	5.87	10699580
2009-04-14	5.90	5.95	5.80	5.84	8374725
2009-04-15	6.04	6.05	5.45	5.96	23917160
2009-04-16	6.15	6.25	5.97	6.16	19956910
2009-04-17	6.16	6.16	5.98	6.02	10761410
2009-04-20	5.97	5.99	5.75	5.78	7990510
2009-04-21	5.72	6.08	5.72	6.04	8854805
2009-04-22	6.00	6.21	5.99	5.99	9009200
2009-04-23	6.13	6.14	5.93	6.06	8713155
2009-04-24	6.04	6.21	6.03	6.18	10205090
2009-04-27	6.00	6.12	5.95	6.05	9046855
2009-04-28	5.96	6.03	5.89	5.93	12468655
2009-04-29	6.00	6.30	5.97	6.02	17735865
2009-04-30	6.13	6.20	6.04	6.04	12036685
2009-05-01	6.12	6.17	5.94	5.99	5675230
2009-05-04	6.12	6.20	6.00	6.15	12653565
2009-05-05	6.19	6.27	6.11	6.22	7991535
2009-05-06	6.30	6.52	6.27	6.40	18963475
2009-05-07	6.50	6.53	6.12	6.19	8106985
2009-05-08	6.26	6.30	6.12	6.19	7525125
2009-05-11	5.99	6.23	5.96	6.19	9475205
2009-05-12	6.23	6.32	6.16	6.24	11669605
2009-05-13	6.20	6.22	6.09	6.17	7822245
2009-05-14	6.20	6.20	6.04	6.11	8965140
2009-05-15	6.06	6.16	6.04	6.09	6050725
2009-05-18	6.14	6.20	5.99	6.12	11311825
2009-05-19	6.20	6.24	6.10	6.12	11503260
2009-05-20	6.05	6.21	5.65	5.80	27429185
2009-05-21	5.85	6.43	5.84	6.35	25226165
2009-05-22	6.40	6.73	6.34	6.55	18866640
2009-05-26	6.65	6.68	6.35	6.41	17360030
2009-05-27	6.49	6.52	6.31	6.32	11606285
2009-05-28	6.47	6.87	6.41	6.85	20094685
2009-05-29	6.94	7.00	6.82	6.92	11542655
2009-06-01	7.09	7.19	7.02	7.16	15266100
2009-06-02	7.20	7.30	7.06	7.16	7664630
2009-06-03	7.18	7.26	7.07	7.26	11644155
2009-06-04	7.27	7.48	7.16	7.46	13105020
2009-06-05	7.48	7.67	7.44	7.59	11367825
2009-06-08	7.60	7.70	7.23	7.50	9455170
2009-06-09	7.39	7.65	7.39	7.64	8236290
2009-06-10	7.67	7.75	7.45	7.62	11148280
2009-06-11	7.29	7.52	7.25	7.33	18001195
2009-06-12	7.29	7.29	6.95	7.15	13273610
2009-06-15	6.98	7.07	6.81	7.01	10974405
2009-06-16	7.01	7.14	6.95	7.04	11048210
2009-06-17	7.03	7.16	6.97	7.02	9520335
2009-06-18	7.02	7.10	5.05	7.07	9141290
2009-06-19	7.12	7.22	7.00	7.07	11692470
2009-06-22	7.07	7.07	6.68	6.76	13525365
2009-06-23	6.71	6.85	6.62	6.80	8907695
2009-06-24	6.80	7.38	6.73	7.33	15790410
2009-06-25	7.20	7.53	7.19	7.50	9272540
2009-06-26	7.50	7.70	7.44	7.54	8576305
2009-06-29	7.65	7.67	7.13	7.19	10897700
2009-06-30	7.06	7.23	6.88	7.04	12593020
2009-07-01	6.96	7.14	6.70	6.93	13957425
2009-07-02	6.79	6.85	6.46	6.71	9351835
2009-07-06	6.58	6.78	6.53	6.78	7730310
2009-07-07	6.78	7.03	6.73	6.81	12460530
2009-07-08	6.80	6.96	6.28	6.52	18772060
2009-07-09	6.59	6.95	6.59	6.85	11090310
2009-07-10	6.88	6.93	6.73	6.87	4757685
2009-07-13	6.83	7.04	6.70	7.00	10771260
2009-07-14	7.04	7.16	7.01	7.09	7048435
2009-07-15	7.21	7.42	7.15	7.23	13343385
2009-07-16	7.38	7.71	7.29	7.68	16379830
2009-07-17	7.85	8.02	7.77	7.83	17371715
2009-07-20	7.99	8.29	7.91	8.20	11775985
2009-07-21	8.29	8.38	8.01	8.32	12489795
2009-07-22	8.30	8.93	8.19	8.72	19023900
2009-07-23	8.83	8.96	8.62	8.67	15121215
2009-07-24	8.55	8.64	8.29	8.44	12982890
2009-07-27	8.50	8.58	8.13	8.24	13783215
2009-07-28	8.17	8.49	8.08	8.34	9958550
2009-07-29	8.34	8.40	8.20	8.37	7510465
2009-07-30	8.40	8.74	8.34	8.57	9300335
2009-07-31	8.66	8.92	8.61	8.81	8828620
2009-08-03	8.99	9.34	8.98	9.18	11676040
2009-08-04	9.17	9.18	8.99	9.06	6168050
2009-08-05	8.92	9.13	8.65	9.12	11197780
2009-08-06	8.98	9.01	8.67	8.80	10151500
2009-08-07	8.88	9.03	8.69	8.75	5630755
2009-08-10	8.75	9.10	8.73	9.07	9009245
2009-08-11	9.01	9.38	8.96	9.00	9450920
2009-08-12	9.00	9.39	8.90	9.33	13493665
2009-08-13	8.36	8.64	8.05	8.37	43811590
2009-08-14	8.35	8.60	8.19	8.30	17115170
2009-08-17	7.98	8.08	7.52	8.04	13510440
2009-08-18	8.09	8.29	7.98	8.28	9867165
2009-08-19	8.00	8.38	7.95	8.29	7731910
2009-08-20	8.29	8.46	8.29	8.35	5600915
2009-08-21	8.44	8.55	8.34	8.50	9472360
2009-08-24	8.59	8.68	8.44	8.46	4683990
2009-08-25	8.49	8.57	8.41	8.52	4073380
2009-08-26	8.49	8.60	8.45	8.56	6057075
2009-08-27	8.59	8.59	8.37	8.49	7422420
2009-08-28	8.60	8.66	8.29	8.41	6526820
2009-08-31	8.43	8.46	8.18	8.40	6618040
2009-09-01	8.34	8.59	8.26	8.28	6857925
2009-09-02	8.22	8.34	8.20	8.28	4364385
2009-09-03	8.40	8.40	8.23	8.26	8909835
2009-09-04	8.30	8.51	8.26	8.50	3390495
2009-09-08	8.60	8.96	8.59	8.85	8451845
2009-09-09	8.87	9.09	8.83	8.99	7025255
2009-09-10	8.93	9.08	8.83	8.89	3951140
2009-09-11	8.92	8.98	8.66	8.69	5802840
2009-09-14	8.65	8.69	8.50	8.51	7518785
2009-09-15	8.53	8.57	8.29	8.43	13967830
2009-09-16	8.57	8.92	8.57	8.87	18401875
2009-09-17	8.97	9.19	8.81	9.09	9708085
2009-09-18	9.12	9.12	8.85	9.05	7867595
2009-09-21	9.06	9.06	8.63	8.76	11116645
2009-09-22	8.80	9.10	8.78	8.98	11960410
2009-09-23	9.01	9.70	9.01	9.40	22966305
2009-09-24	9.40	9.45	9.01	9.19	13218335
2009-09-25	9.18	9.35	8.83	8.87	10405505
2009-09-28	9.00	9.01	8.78	8.82	5856535
2009-09-29	8.85	9.13	8.70	9.08	8055395
2009-09-30	9.13	9.20	8.80	9.14	6516465
2009-10-01	9.15	9.34	8.83	8.96	6181750
2009-10-02	8.80	9.06	8.75	8.79	6815900
2009-10-05	8.76	8.85	8.54	8.60	11756400
2009-10-06	8.63	8.95	8.62	8.90	7209390
2009-10-07	8.90	8.99	8.76	8.89	4848420
2009-10-08	8.90	8.90	8.29	8.34	15886840
2009-10-09	8.21	8.27	7.90	8.10	22058130
2009-10-12	8.08	8.13	7.23	7.67	45984715
2009-10-13	7.78	8.18	7.70	8.12	33004300
2009-10-14	8.25	8.30	7.94	8.00	17887460
2009-10-15	8.00	8.17	7.92	7.96	8105515
2009-10-16	7.98	7.98	7.65	7.69	9820175
2009-10-19	7.73	7.92	7.61	7.87	7031765
2009-10-20	7.94	7.94	7.69	7.78	4605110
2009-10-21	7.66	7.88	7.60	7.61	6282465
2009-10-22	7.61	7.63	7.28	7.51	10979145
2009-10-23	7.44	7.53	7.35	7.48	5403770
2009-10-26	7.40	7.64	7.33	7.48	8812775
2009-10-27	7.40	7.46	7.08	7.14	13384335
2009-10-28	7.20	7.32	7.12	7.20	9422655
2009-10-29	7.25	7.78	7.25	7.70	11190665
2009-10-30	7.66	7.77	7.63	7.72	9638780
2009-11-02	7.21	7.59	7.13	7.54	24398435
2009-11-03	7.36	7.66	7.34	7.63	10150790
2009-11-04	7.71	7.95	7.51	7.92	9166695
2009-11-05	7.84	7.98	7.84	7.92	7786525
2009-11-06	7.87	8.18	7.85	8.14	6732060
2009-11-09	8.22	8.49	8.20	8.40	5549710
2009-11-10	8.35	8.40	8.29	8.36	2789055
2009-11-11	8.43	8.48	8.38	8.47	3730915
2009-11-12	8.45	8.47	8.31	8.33	5347955
2009-11-13	8.31	8.31	7.87	8.00	9542580
2009-11-16	8.08	8.34	8.06	8.30	5850550
2009-11-17	8.32	8.47	8.25	8.39	7091420
2009-11-18	8.33	8.39	8.05	8.14	8369530
2009-11-19	7.41	7.59	7.21	7.44	25059810
2009-11-20	7.43	7.66	7.38	7.65	9120970
2009-11-23	7.73	7.80	7.50	7.57	7830390
2009-11-24	7.52	7.54	7.41	7.50	5923835
2009-11-25	7.51	7.58	7.45	7.56	2547930
2009-11-27	7.36	7.53	7.27	7.47	2375080
2009-11-30	7.49	7.76	7.49	7.65	5423875
2009-12-01	7.70	7.97	7.67	7.95	6336160
2009-12-02	8.01	8.11	7.90	7.95	6024435
2009-12-03	7.96	7.99	7.75	7.75	6466045
2009-12-04	7.75	7.80	7.41	7.54	8056875
2009-12-07	7.54	7.58	7.39	7.45	4694030
2009-12-08	7.39	7.45	7.33	7.36	4232450
2009-12-09	7.37	7.38	7.21	7.24	7552040
2009-12-10	7.24	7.32	7.21	7.26	6477145
2009-12-11	7.33	7.35	7.21	7.33	3540815
2009-12-14	7.28	7.42	7.28	7.40	3945345
2009-12-15	7.37	7.48	7.37	7.40	6264735
2009-12-16	7.50	7.60	7.45	7.53	5237435
2009-12-17	7.57	7.57	7.46	7.50	3918570
2009-12-18	7.50	7.51	7.39	7.44	6828300
2009-12-21	7.44	7.54	7.44	7.45	3157305
2009-12-22	7.50	7.52	7.39	7.43	1707765
2009-12-23	7.41	7.54	7.38	7.50	5201890
2009-12-24	7.53	7.60	7.53	7.54	803860
2009-12-28	7.51	7.60	7.45	7.47	2240500
2009-12-29	7.55	7.55	7.45	7.51	1683885
2009-12-30	7.51	7.53	7.35	7.40	2979440
2009-12-31	7.39	7.59	7.33	7.52	2866190
2010-01-04	7.60	8.35	7.57	8.33	10887900
2010-01-05	8.29	8.38	8.20	8.37	5493965
2010-01-06	8.34	8.46	8.28	8.38	4186985
2010-01-07	8.22	8.27	8.08	8.11	3962300
2010-01-08	8.09	8.11	7.94	7.96	4393295
2010-01-11	8.04	8.07	7.76	7.80	3880415
2010-01-12	7.57	7.78	7.49	7.67	7353120
2010-01-13	8.00	8.00	7.61	7.67	5831005
2010-01-14	7.65	7.88	7.54	7.83	3844870
2010-01-15	7.83	7.84	7.41	7.46	7775195
2010-01-19	7.48	7.57	7.42	7.44	4723680
2010-01-20	7.43	7.43	7.20	7.24	6151675
2010-01-21	7.27	7.39	7.13	7.15	4947515
2010-01-22	7.18	7.18	6.66	6.70	9932780
2010-01-25	6.69	6.97	6.67	6.77	9119460
2010-01-26	6.68	6.72	6.47	6.57	5820330
2010-01-27	6.62	6.72	6.57	6.67	8230190
2010-01-28	6.71	6.75	6.50	6.55	7267725
2010-01-29	6.56	6.69	6.51	6.56	3647600
2010-02-01	6.54	6.66	6.50	6.60	4098495
2010-02-02	6.59	6.77	6.57	6.73	3366900
2010-02-03	6.74	7.05	6.74	6.85	6668765
2010-02-04	6.80	6.81	6.60	6.62	3431625
2010-02-05	6.58	6.61	6.38	6.50	6237045
2010-02-08	6.60	6.97	6.60	6.79	8637495
2010-02-09	6.91	6.91	6.76	6.83	2570160
2010-02-10	6.79	6.84	6.65	6.79	3260930
2010-02-11	6.81	7.03	6.80	6.96	3368180
2010-02-12	7.41	7.65	7.20	7.48	17952965
2010-02-16	7.47	7.61	7.45	7.59	5208940
2010-02-17	7.57	7.65	7.57	7.63	3058285
2010-02-18	7.60	7.64	7.51	7.63	2422810
2010-02-19	7.56	7.62	7.50	7.55	3307725
2010-02-22	7.60	7.60	7.42	7.49	3719740
2010-02-23	7.49	7.51	7.32	7.49	2839130
2010-02-24	7.54	7.75	7.50	7.65	5662885
2010-02-25	7.60	7.71	7.40	7.67	7605015
2010-02-26	7.65	7.89	7.64	7.77	6216325
2010-03-01	7.76	7.78	7.55	7.66	5996450
2010-03-02	7.76	7.76	7.54	7.56	4381005
2010-03-03	7.53	7.59	7.38	7.42	3270065
2010-03-04	7.38	7.61	7.36	7.60	2673265
2010-03-05	7.70	7.84	7.64	7.84	2737840
2010-03-08	7.76	7.96	7.76	7.95	3330655
2010-03-09	7.88	8.01	7.87	7.97	2688890
2010-03-10	8.00	8.03	7.94	7.97	2201070
2010-03-11	7.91	8.01	7.84	8.01	1547635
2010-03-12	8.04	8.17	8.03	8.04	2356960
2010-03-15	8.05	8.16	7.97	8.01	2460870
2010-03-16	8.00	8.06	7.93	7.98	2720130
2010-03-17	8.02	8.17	7.97	8.14	3925965
2010-03-18	8.17	8.33	8.12	8.25	3197780
2010-03-19	8.30	8.33	8.10	8.12	2038040
2010-03-22	8.04	8.12	7.96	8.04	2048820
2010-03-23	8.04	8.04	7.76	7.78	2739460
2010-03-24	7.70	7.71	7.38	7.47	15112795
2010-03-25	7.55	7.58	7.28	7.28	11405305
2010-03-26	7.33	7.47	7.20	7.25	6629835
2010-03-29	7.26	7.35	7.23	7.35	1623220
2010-03-30	7.39	7.46	7.31	7.35	3305345
2010-03-31	7.28	7.28	7.09	7.10	6529655
2010-04-01	7.10	7.25	7.10	7.21	5582090
2010-04-05	7.21	7.28	7.17	7.19	3401315
2010-04-06	7.19	7.34	7.19	7.30	2917670
2010-04-07	7.31	7.33	7.19	7.20	3381315
2010-04-08	7.22	7.38	7.13	7.32	2656845
2010-04-09	7.35	7.43	7.30	7.42	2545005
2010-04-12	7.40	7.44	7.17	7.20	5455880
2010-04-13	7.15	7.30	6.96	7.25	5433445
2010-04-14	7.32	7.46	7.25	7.28	4101265
2010-04-15	7.24	7.26	7.15	7.16	4478690
2010-04-16	7.09	7.16	6.96	7.02	4482660
2010-04-19	6.96	7.07	6.88	7.03	3953755
2010-04-20	7.04	7.24	6.97	7.24	4679385
2010-04-21	7.26	7.32	7.04	7.14	5996670
2010-04-22	7.11	7.31	7.00	7.29	3966100
2010-04-23	7.28	7.40	7.25	7.40	3146290
2010-04-26	7.41	7.58	7.38	7.48	4962010
2010-04-27	7.47	7.52	7.27	7.29	2879465
2010-04-28	7.39	7.39	7.00	7.00	4244190
2010-04-29	7.06	7.27	7.00	7.10	4276085
2010-04-30	7.15	7.18	6.95	6.98	2723940
2010-05-03	6.94	6.97	6.78	6.88	3555220
2010-05-04	6.78	6.82	6.50	6.55	6129850
2010-05-05	6.51	6.69	6.46	6.56	2608040
2010-05-06	6.50	6.62	5.99	6.41	6477990
2010-05-07	6.52	6.52	6.16	6.42	6090785
2010-05-10	6.71	6.82	6.67	6.73	2707560
2010-05-11	6.68	6.70	6.56	6.62	3005640
2010-05-12	6.61	6.72	6.61	6.70	3605575
2010-05-13	6.66	6.80	6.63	6.69	2414340
2010-05-14	6.68	6.68	6.54	6.65	2114815
2010-05-17	6.56	6.66	6.32	6.43	8241375
2010-05-18	6.43	6.47	5.97	6.27	12352130
2010-05-19	6.12	6.31	6.06	6.22	7672025
2010-05-20	5.35	6.10	5.23	6.01	24259305
2010-05-21	5.88	6.14	5.88	6.03	7371640
2010-05-24	5.97	6.03	5.89	5.98	6152455
2010-05-25	5.79	5.80	5.58	5.78	7504600
2010-05-26	5.79	5.98	5.77	5.83	4534110
2010-05-27	5.90	6.17	5.88	6.13	6022380
2010-05-28	6.11	6.17	6.00	6.07	4799295
2010-06-01	5.94	6.15	5.94	6.06	3851295
2010-06-02	6.08	6.24	6.08	6.24	2610465
2010-06-03	6.24	6.45	6.23	6.41	4995655
2010-06-04	6.33	6.42	6.24	6.25	2712700
2010-06-07	6.30	6.39	6.06	6.08	2701005
2010-06-08	6.09	6.12	6.03	6.07	4959230
2010-06-09	6.07	6.11	5.90	5.94	2995765
2010-06-10	6.00	6.00	5.76	5.98	6939460
2010-06-11	5.87	6.11	5.87	6.08	3689335
2010-06-14	6.30	6.40	6.17	6.19	3000825
2010-06-15	6.19	6.27	6.11	6.20	4789250
2010-06-16	6.22	6.26	6.14	6.16	2437450
2010-06-17	6.23	6.27	6.04	6.05	8691460
2010-06-18	6.05	6.11	6.02	6.07	6189560
2010-06-21	6.22	6.69	6.22	6.67	10917595
2010-06-22	6.59	6.59	6.27	6.31	9136155
2010-06-23	6.43	6.50	6.31	6.36	3091375
2010-06-24	6.32	6.41	6.26	6.26	3150595
2010-06-25	6.28	6.28	6.20	6.26	2287740
2010-06-28	6.23	6.36	6.21	6.35	4465335
2010-06-29	6.24	6.31	6.08	6.12	4790535
2010-06-30	6.16	6.42	6.10	6.34	4633660
2010-07-01	6.40	6.61	6.34	6.58	9608135
2010-07-02	6.61	6.68	6.48	6.50	2573705
2010-07-06	6.62	6.82	6.58	6.61	4883930
2010-07-07	6.62	6.71	6.56	6.70	2141440
2010-07-08	6.71	6.79	6.68	6.77	2872725
2010-07-09	6.79	6.80	6.53	6.70	4198495
2010-07-12	6.67	6.79	6.64	6.73	2341035
2010-07-13	6.80	6.89	6.70	6.86	3192305
2010-07-14	6.80	6.85	6.62	6.68	7616055
2010-07-15	6.64	6.76	6.62	6.75	3383890
2010-07-16	6.75	6.75	6.59	6.60	4046385
2010-07-19	6.63	6.72	6.57	6.71	1611395
2010-07-20	6.67	6.93	6.63	6.89	4167980
2010-07-21	6.93	6.95	6.79	6.86	1995590
2010-07-22	6.95	7.35	6.92	7.32	8493870
2010-07-23	7.28	7.39	7.21	7.36	3707975
2010-07-26	7.48	7.84	7.31	7.71	8318570
2010-07-27	7.89	7.89	7.32	7.33	6850605
2010-07-28	7.31	7.45	7.31	7.43	2350730
2010-07-29	7.52	7.55	7.32	7.42	1520060
2010-07-30	7.33	8.03	7.28	7.66	3968340
2010-08-02	7.70	7.78	7.61	7.77	5631695
2010-08-03	7.74	7.98	7.73	7.93	3044190
2010-08-04	7.93	8.00	7.86	7.98	2438770
2010-08-05	7.88	8.02	7.88	7.97	2345315
2010-08-06	7.88	8.01	7.72	7.78	5034140
2010-08-09	7.86	7.95	7.83	7.92	3615860
2010-08-10	7.79	7.88	7.67	7.70	3094930
2010-08-11	7.52	7.64	7.50	7.54	3956855
2010-08-12	7.46	7.52	7.40	7.44	3378260
2010-08-13	7.46	7.49	7.35	7.45	1990300
2010-08-16	7.45	7.66	7.43	7.60	2099565
2010-08-17	7.69	7.74	7.41	7.43	4272235
2010-08-18	7.42	7.45	7.27	7.30	6137090
2010-08-19	7.89	8.30	7.66	8.19	19295505
2010-08-20	8.19	8.43	8.12	8.37	6975985
2010-08-23	8.32	8.34	8.03	8.23	4583920
2010-08-24	8.05	8.38	8.05	8.20	3150365
2010-08-25	8.12	8.17	7.90	8.05	5840800
2010-08-26	8.02	8.08	7.92	8.01	3418095
2010-08-27	8.28	8.28	8.03	8.22	1852195
2010-08-30	8.14	8.23	8.08	8.08	953080
2010-08-31	8.00	8.06	7.87	7.95	8298595
2010-09-01	8.00	8.16	7.97	8.04	2754640
2010-09-02	7.95	8.10	7.93	7.98	6375995
2010-09-03	8.13	8.14	7.96	8.00	2722530
2010-09-07	7.91	7.99	7.45	7.51	8571185
2010-09-08	7.52	7.82	7.52	7.77	6159520
2010-09-09	7.80	7.86	7.62	7.70	3568635
2010-09-10	7.63	7.74	7.60	7.68	4502100
2010-09-13	7.75	8.09	7.73	7.96	6224660
2010-09-14	7.96	7.99	7.80	7.98	3568350
2010-09-15	7.81	7.95	7.81	7.85	2280485
2010-09-16	7.86	7.89	7.80	7.81	2144465
2010-09-17	7.78	7.82	7.56	7.58	8135405
2010-09-20	7.56	7.70	7.51	7.68	3730885
2010-09-21	7.67	7.73	7.60	7.65	2729455
2010-09-22	7.60	7.70	7.59	7.64	1803205
2010-09-23	7.64	7.89	7.60	7.80	4860930
2010-09-24	7.91	7.93	7.66	7.76	3237610
2010-09-27	7.76	8.07	7.76	7.99	6179490
2010-09-28	8.00	8.07	7.83	7.95	2278975
2010-09-29	7.92	8.00	7.89	7.94	1868200
2010-09-30	8.02	8.17	7.75	7.89	5465785
2010-10-01	7.96	8.07	7.90	8.03	3423785
2010-10-04	8.08	8.15	7.92	8.05	3807580
2010-10-05	8.11	8.11	7.72	7.82	6221020
2010-10-06	7.67	7.77	7.50	7.59	5517905
2010-10-07	7.60	7.72	7.58	7.62	3156380
2010-10-08	7.69	7.76	7.60	7.74	4635835
2010-10-11	7.75	7.81	7.50	7.59	8216360
2010-10-12	7.53	7.58	7.46	7.57	7032085
2010-10-13	7.65	7.86	7.60	7.62	5111070
2010-10-14	7.68	7.68	7.50	7.59	4601390
2010-10-15	7.65	7.82	7.60	7.79	5718540
2010-10-18	7.75	7.90	7.70	7.80	3219145
2010-10-19	7.74	7.86	7.72	7.75	4999040
2010-10-20	7.80	7.93	7.76	7.90	2466870
2010-10-21	7.95	8.10	7.86	7.91	3098060
2010-10-22	7.99	8.01	7.92	7.95	1612235
2010-10-25	8.04	8.66	8.03	8.47	12080215
2010-10-26	8.45	8.69	8.44	8.53	6137795
2010-10-27	8.47	8.54	8.24	8.36	4690800
2010-10-28	8.45	8.45	8.06	8.18	3092405
2010-10-29	8.21	8.46	8.15	8.36	3737345
2010-11-01	8.46	8.59	8.09	8.15	3122740
2010-11-02	8.23	8.27	8.10	8.17	1767240
2010-11-03	8.24	8.24	7.96	8.06	2652910
2010-11-04	8.11	8.12	7.93	8.00	2746380
2010-11-05	8.04	8.23	8.00	8.22	4269810
2010-11-08	8.19	8.73	8.05	8.62	9373585
2010-11-09	8.62	8.69	8.20	8.22	4839145
2010-11-10	8.21	8.29	8.00	8.23	2504560
2010-11-11	8.20	8.21	8.05	8.12	1308365
2010-11-12	8.33	8.38	8.10	8.25	3113870
2010-11-15	8.38	8.38	8.06	8.11	1968915
2010-11-16	8.06	8.17	7.91	7.92	4626100
2010-11-17	8.01	8.28	7.93	8.18	5103785
2010-11-18	8.57	8.64	7.82	7.92	10176390
2010-11-19	7.90	7.94	7.71	7.77	4146125
2010-11-22	7.74	7.90	7.70	7.81	1799995
2010-11-23	7.71	7.72	7.56	7.65	2044625
2010-11-24	7.83	7.87	7.70	7.78	2330670
2010-11-26	7.80	7.82	7.63	7.78	1220220
2010-11-29	7.73	7.84	7.68	7.72	2775265
2010-11-30	7.68	7.68	7.62	7.64	1607325
2010-12-01	7.80	7.83	7.71	7.79	2245145
2010-12-02	7.76	7.79	7.70	7.76	1867905
2010-12-03	7.78	7.97	7.74	7.92	1975855
2010-12-06	7.93	7.99	7.87	7.95	1926425
2010-12-07	8.04	8.04	7.74	7.77	4151425
2010-12-08	7.77	7.84	7.46	7.64	4065950
2010-12-09	7.63	7.63	7.41	7.50	3213410
2010-12-10	7.65	7.66	7.52	7.57	2326940
2010-12-13	7.57	7.70	7.50	7.52	1868135
2010-12-14	7.59	7.65	7.50	7.54	1614400
2010-12-15	7.60	7.63	7.49	7.52	2687810
2010-12-16	7.50	7.55	7.16	7.25	4370575
2010-12-17	7.29	7.35	7.17	7.27	2959985
2010-12-20	7.37	7.37	7.04	7.09	3993535
2010-12-21	7.10	7.25	7.10	7.21	1729980
2010-12-22	7.21	7.23	7.10	7.21	1253195
2010-12-23	7.17	7.26	7.11	7.21	1102825
2010-12-27	7.21	7.23	7.12	7.23	728350
2010-12-28	7.27	7.27	7.19	7.26	1286445
2010-12-29	7.28	7.31	7.16	7.29	2277275
2010-12-30	7.32	7.40	7.26	7.35	3548080
2010-12-31	7.35	7.43	7.21	7.23	5182830
2011-01-03	7.36	7.36	7.24	7.33	2362015
2011-01-04	7.38	7.42	7.27	7.33	2021090
2011-01-05	7.35	7.49	7.35	7.43	3483435
2011-01-06	7.40	7.46	7.36	7.39	3802645
2011-01-07	7.41	7.42	7.32	7.40	2255505
2011-01-10	7.38	7.55	7.36	7.52	1818390
2011-01-11	7.62	7.89	7.60	7.79	5655280
2011-01-12	7.84	7.85	7.76	7.80	1664775
2011-01-13	7.84	7.88	7.79	7.80	4213095
2011-01-14	7.74	7.81	7.62	7.75	2982115
2011-01-18	7.77	7.85	7.72	7.82	1943955
2011-01-19	7.85	7.87	7.73	7.80	1978980
2011-01-20	7.73	7.86	7.64	7.78	1948500
2011-01-21	7.78	7.94	7.76	7.86	3093480
2011-01-24	7.91	8.23	7.82	8.21	5554250
2011-01-25	8.21	8.25	8.04	8.15	2594610
2011-01-26	8.15	8.29	8.13	8.23	2295230
2011-01-27	8.24	8.32	8.09	8.10	5267760
2011-01-28	8.04	8.13	7.91	8.00	2577305
2011-01-31	8.06	8.10	7.97	8.07	1850550
2011-02-01	8.16	8.23	8.03	8.08	3279650
2011-02-02	8.11	8.21	8.08	8.19	2740025
2011-02-03	8.18	8.21	8.03	8.13	1568635
2011-02-04	8.12	8.29	8.05	8.29	7445740
2011-02-07	8.31	8.48	8.23	8.29	3277785
2011-02-08	8.24	8.24	8.08	8.10	3409095
2011-02-09	8.09	8.22	8.08	8.15	3002080
2011-02-10	8.15	9.14	7.98	9.08	16066220
2011-02-11	8.96	9.09	8.76	8.77	8906785
2011-02-14	9.08	9.38	8.85	8.93	9146335
2011-02-15	8.92	8.99	8.76	8.81	2636065
2011-02-16	8.89	8.96	8.82	8.86	2355780
2011-02-17	8.89	9.06	8.86	8.91	3090050
2011-02-18	9.02	9.02	8.84	8.90	2448925
2011-02-22	8.80	8.86	8.54	8.60	4624510
2011-02-23	8.68	8.71	8.50	8.58	7093945
2011-02-24	9.70	9.74	9.05	9.09	19997945
2011-02-25	9.30	9.43	9.21	9.23	6379370
2011-02-28	9.30	9.37	9.01	9.33	5850915
2011-03-01	9.05	9.27	9.03	9.15	4591095
2011-03-02	9.16	9.27	9.08	9.13	2896040
2011-03-03	9.20	9.48	9.19	9.44	7602030
2011-03-04	9.46	9.52	9.32	9.47	3012145
2011-03-07	9.41	9.47	9.15	9.32	2179030
2011-03-08	9.28	9.47	9.19	9.38	1748560
2011-03-09	9.31	9.44	9.22	9.40	2854305
2011-03-10	9.28	9.50	9.18	9.47	4757920
2011-03-11	9.40	9.44	9.20	9.39	3729560
2011-03-14	9.15	9.36	9.04	9.14	4426060
2011-03-15	8.88	9.09	8.70	9.02	4605660
2011-03-16	9.03	9.26	8.58	8.58	14622985
2011-03-17	8.69	8.94	8.69	8.75	5314895
2011-03-18	8.85	8.90	8.76	8.86	4016890
2011-03-21	8.95	9.28	8.91	9.15	8249100
2011-03-22	9.27	9.29	9.06	9.17	1749185
2011-03-23	9.11	9.25	9.06	9.24	3575885
2011-03-24	9.32	9.40	9.25	9.32	2260665
2011-03-25	9.40	9.56	9.36	9.50	4699485
2011-03-28	9.53	9.87	9.53	9.69	7855175
2011-03-29	9.72	9.82	9.56	9.74	5970140
2011-03-30	9.85	9.91	9.76	9.80	5203890
2011-03-31	9.85	9.91	9.60	9.90	4512635
2011-04-01	10.30	10.30	10.02	10.13	5483650
2011-04-04	10.25	10.42	10.18	10.34	4420195
2011-04-05	10.54	10.54	10.13	10.38	5230285
2011-04-06	10.44	10.49	10.15	10.27	6312660
2011-04-07	10.27	10.66	10.26	10.60	5457525
2011-04-08	10.74	10.77	10.46	10.59	4534795
2011-04-11	10.60	10.69	10.41	10.56	3118885
2011-04-12	10.48	10.54	10.18	10.39	3930820
2011-04-13	10.46	10.67	10.42	10.58	5041010
2011-04-14	10.51	10.74	10.49	10.66	3687050
2011-04-15	10.69	10.73	10.49	10.56	5013845
2011-04-18	10.53	10.75	10.20	10.70	7083435
2011-04-19	10.64	11.00	10.52	10.63	7956350
2011-04-20	10.80	10.85	10.20	10.24	8670190
2011-04-21	10.34	10.41	10.10	10.32	6879530
2011-04-25	10.36	10.44	9.94	10.00	10297280
2011-04-26	10.03	10.04	9.60	9.94	9583230
2011-04-27	10.01	10.01	9.66	9.89	4022360
2011-04-28	9.87	9.95	9.78	9.91	2549565
2011-04-29	9.90	9.99	9.81	9.86	3292055
2011-05-02	9.87	10.09	9.81	9.95	3891215
2011-05-03	9.89	9.94	8.93	9.10	13125905
2011-05-04	9.08	9.42	9.03	9.36	8152790
2011-05-05	9.26	9.53	9.17	9.24	3885690
2011-05-06	9.31	9.56	9.31	9.43	4611545
2011-05-09	9.46	9.59	9.43	9.51	5546575
2011-05-10	9.52	9.56	9.22	9.23	5799030
2011-05-11	9.21	9.27	9.11	9.13	4524400
2011-05-12	9.10	9.24	9.05	9.12	3425115
2011-05-13	9.17	9.25	8.94	9.10	3801155
2011-05-16	8.84	9.15	8.75	9.04	6825380
2011-05-17	8.97	9.18	8.94	9.17	3609905
2011-05-18	9.20	9.29	9.01	9.19	5002655
2011-05-19	9.17	9.62	9.15	9.37	7387945
2011-05-20	9.33	9.40	9.20	9.25	2226460
2011-05-23	9.08	9.15	8.71	8.75	6381250
2011-05-24	8.85	8.96	8.72	8.74	3774460
2011-05-25	8.70	8.94	8.69	8.90	3387580
2011-05-26	8.93	9.03	8.86	9.02	2302775
2011-05-27	9.01	9.18	9.00	9.09	3962790
2011-05-31	9.06	9.23	9.06	9.23	1871760
2011-06-01	9.15	9.28	9.07	9.16	2715925
2011-06-02	9.09	9.38	9.09	9.33	2571900
2011-06-03	9.16	9.40	9.03	9.04	3132675
2011-06-06	8.95	9.10	8.20	8.32	15048835
2011-06-07	8.30	8.70	8.27	8.60	9503525
2011-06-08	8.55	8.68	8.47	8.52	6188245
2011-06-09	8.52	8.57	8.29	8.49	4047185
2011-06-10	8.47	8.58	8.32	8.35	3063170
2011-06-13	8.41	8.44	8.10	8.32	8103610
2011-06-14	8.37	8.64	8.31	8.53	4497380
2011-06-15	8.37	8.66	8.34	8.58	4702965
2011-06-16	8.61	8.77	8.36	8.40	3139695
2011-06-17	8.50	8.56	8.29	8.44	3427070
2011-06-20	8.33	8.46	8.31	8.38	3204600
2011-06-21	8.46	9.02	8.45	8.77	4807080
2011-06-22	8.73	8.83	8.59	8.70	4607650
2011-06-23	8.69	8.84	8.52	8.83	3888650
2011-06-24	8.86	8.97	8.65	8.66	3945475
2011-06-27	8.72	8.85	8.58	8.66	2820355
2011-06-28	8.71	8.89	8.64	8.84	4381040
2011-06-29	8.84	8.93	8.77	8.86	2581285
2011-06-30	8.83	9.05	8.82	9.02	2930805
2011-07-01	8.97	9.62	8.93	9.56	5151020
2011-07-05	9.62	9.83	9.56	9.79	4666830
2011-07-06	9.73	9.79	9.54	9.57	3169555
2011-07-07	9.70	9.70	9.19	9.49	3968890
2011-07-08	9.39	9.49	9.25	9.47	2090380
2011-07-11	9.40	9.46	9.11	9.14	1829595
2011-07-12	9.09	9.40	8.93	9.26	2452440
2011-07-13	9.25	9.60	9.25	9.48	2899320
2011-07-14	9.41	9.77	9.41	9.73	5403490
2011-07-15	9.90	10.00	9.82	9.88	4643845
2011-07-18	9.82	9.89	9.52	9.71	2664750
2011-07-19	9.74	9.80	9.66	9.76	2880720
2011-07-20	9.76	9.84	9.67	9.80	3204645
2011-07-21	9.76	9.84	9.56	9.62	3732135
2011-07-22	9.59	9.94	9.56	9.89	3813695
2011-07-25	9.82	10.08	9.78	9.97	3612060
2011-07-26	10.06	10.45	10.03	10.30	9073305
2011-07-27	10.35	10.35	9.89	10.13	6294090
2011-07-28	10.11	10.21	10.02	10.09	2154220
2011-07-29	10.14	10.25	9.91	10.10	3498185
2011-08-01	10.30	10.30	9.79	9.87	4708515
2011-08-02	9.76	9.95	9.49	9.51	3995640
2011-08-03	9.58	9.68	9.00	9.45	7246350
2011-08-04	9.37	9.39	8.75	8.78	8129440
2011-08-05	8.79	9.05	8.42	8.89	6228045
2011-08-08	8.18	8.71	8.13	8.27	6140095
2011-08-09	8.44	9.04	8.40	9.02	5296645
2011-08-10	8.86	9.28	8.77	9.01	3506495
2011-08-11	9.10	9.44	8.94	9.32	3248000
2011-08-12	9.40	9.72	9.39	9.69	5193345
2011-08-15	9.80	10.08	9.71	9.99	4517190
2011-08-16	9.97	9.97	9.58	9.79	4375085
2011-08-17	9.90	10.00	9.60	9.86	7646000
2011-08-18	9.25	9.50	8.81	8.94	12787190
2011-08-19	8.88	9.12	8.55	8.56	9047465
2011-08-22	8.54	8.85	8.54	8.62	5446015
2011-08-23	8.69	9.32	8.65	9.29	5232200
2011-08-24	9.20	9.47	9.14	9.26	3395425
2011-08-25	9.29	9.43	9.14	9.19	2463285
2011-08-26	9.09	9.42	9.06	9.33	4889320
2011-08-29	9.42	9.60	9.41	9.54	2532510
2011-08-30	9.45	9.89	9.40	9.81	5649280
2011-08-31	9.81	10.15	9.81	10.11	5199395
2011-09-01	10.07	10.22	10.05	10.18	6932480
2011-09-02	9.99	10.20	9.80	9.90	4433910
2011-09-06	9.59	9.77	9.47	9.63	4760680
2011-09-07	9.81	9.94	9.69	9.83	2692255
2011-09-08	9.80	9.97	9.69	9.78	3910525
2011-09-09	9.72	9.88	9.51	9.59	5388415
2011-09-12	9.47	9.52	9.30	9.46	3369095
2011-09-13	9.46	9.54	9.32	9.37	4588510
2011-09-14	9.41	9.78	9.33	9.56	4001130
2011-09-15	9.73	9.73	9.07	9.11	7604180
2011-09-16	9.19	9.19	8.87	8.97	4933930
2011-09-19	8.88	9.03	8.73	8.92	4744620
2011-09-20	9.03	9.05	8.70	8.74	6431235
2011-09-21	8.90	8.90	8.64	8.65	4686200
2011-09-22	8.40	8.45	7.92	8.02	8726545
2011-09-23	7.97	8.37	7.89	8.35	4583730
2011-09-26	8.36	8.36	7.73	7.85	6940500
2011-09-27	8.06	8.55	8.06	8.28	7594330
2011-09-28	8.28	8.31	7.93	7.97	3300110
2011-09-29	8.29	8.29	7.50	7.79	6295505
2011-09-30	7.62	7.89	7.45	7.63	3508600
2011-10-03	7.45	7.55	7.21	7.27	6011770
2011-10-04	7.20	7.69	7.15	7.62	7864515
2011-10-05	7.66	7.79	7.47	7.72	3417880
2011-10-06	7.71	8.28	7.68	8.26	5526420
2011-10-07	8.30	8.47	8.13	8.29	8799275
2011-10-10	8.47	8.69	8.34	8.64	5519855
2011-10-11	8.59	8.81	8.54	8.73	4039785
2011-10-12	8.74	8.94	8.61	8.74	3835880
2011-10-13	8.94	9.03	8.62	8.84	2905210
2011-10-14	8.93	9.10	8.87	9.07	3280700
2011-10-17	9.12	9.27	9.05	9.14	3241540
2011-10-18	9.08	9.08	8.61	8.98	3174450
2011-10-19	8.94	9.12	8.74	8.93	2370085
2011-10-20	8.83	8.99	8.78	8.93	2125685
2011-10-21	9.03	9.24	8.93	9.15	2170180
2011-10-24	9.22	9.80	9.20	9.67	4745640
2011-10-25	9.64	9.66	9.43	9.60	2669450
2011-10-26	9.75	9.82	9.35	9.56	3779230
2011-10-27	10.20	10.20	9.86	9.92	12188575
2011-10-28	9.97	10.03	9.56	9.66	9091800
2011-10-31	9.39	9.61	9.25	9.47	3962640
2011-11-01	9.15	9.39	9.01	9.25	2156270
2011-11-02	9.47	9.56	9.17	9.37	3049800
2011-11-03	9.54	9.59	9.24	9.57	4826405
2011-11-04	9.50	9.67	9.40	9.58	3537515
2011-11-07	9.48	9.59	9.41	9.48	2514735
2011-11-08	9.62	9.68	9.44	9.50	5036530
2011-11-09	9.20	9.28	8.80	8.86	9150205
2011-11-10	8.83	8.91	8.70	8.76	3149130
2011-11-11	8.92	9.26	8.71	8.92	3228610
2011-11-14	8.90	8.96	8.74	8.86	4095220
2011-11-15	8.80	8.90	8.80	8.85	10045605
2011-11-16	8.87	9.28	8.78	9.14	7012505
2011-11-17	9.52	9.79	9.23	9.52	10910930
2011-11-18	9.58	9.59	9.15	9.21