NVS Historical Prices

Summary

Key Stock Metrics

92.35

(April 18, 2024)

52-Week Low

120.92

(August 30, 2024)

52-Week High

120.92

(August 30, 2024)

All-Time High

99.97

(January 24, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2000-05-11	29.91	30.53	29.70	30.53	1170000
2000-05-12	30.22	30.58	30.17	30.58	262300
2000-05-15	30.27	30.37	30.17	30.22	146500
2000-05-16	29.65	30.01	29.65	29.96	173900
2000-05-17	29.49	29.54	29.23	29.23	164200
2000-05-18	29.23	29.34	28.87	29.18	175800
2000-05-19	28.92	29.60	28.76	29.44	71000
2000-05-22	29.60	29.91	29.44	29.70	161800
2000-05-23	29.75	29.96	29.65	29.70	149100
2000-05-24	29.96	30.32	29.96	30.06	221800
2000-05-25	30.22	30.69	30.22	30.43	311900
2000-05-26	30.32	31.26	30.32	30.79	771100
2000-05-30	30.89	30.95	30.58	30.74	159500
2000-05-31	30.63	30.79	30.58	30.63	91100
2000-06-01	30.69	30.69	30.43	30.63	83700
2000-06-02	31.26	31.46	31.00	31.26	188800
2000-06-05	31.05	31.10	30.84	31.05	98800
2000-06-06	30.63	31.26	30.63	30.84	183000
2000-06-07	31.15	31.98	31.10	31.98	439300
2000-06-08	31.67	31.67	31.20	31.46	92900
2000-06-09	31.05	31.52	30.95	31.46	112300
2000-06-12	31.46	31.93	31.41	31.62	311400
2000-06-13	31.83	32.19	31.72	32.14	607200
2000-06-14	32.04	32.19	31.93	32.14	124600
2000-06-15	31.98	31.98	31.62	31.72	225700
2000-06-16	31.78	31.98	31.72	31.88	104300
2000-06-19	31.72	31.88	31.46	31.88	426600
2000-06-20	31.78	31.78	31.52	31.67	217500
2000-06-21	31.72	31.78	31.57	31.72	306900
2000-06-22	31.72	31.72	31.26	31.31	233500
2000-06-23	31.15	31.57	31.00	31.26	568000
2000-06-26	31.26	31.98	31.05	31.98	461400
2000-06-27	31.88	32.55	31.78	32.55	821200
2000-06-28	32.35	32.40	31.93	32.14	667500
2000-06-29	32.40	32.76	32.40	32.71	577000
2000-06-30	33.02	33.28	33.02	33.23	806900
2000-07-03	32.81	33.13	32.76	33.13	118600
2000-07-05	32.81	33.07	32.76	32.97	201700
2000-07-06	33.39	33.54	33.33	33.54	118300
2000-07-07	33.39	33.49	33.23	33.28	121700
2000-07-10	33.39	33.64	33.39	33.54	264800
2000-07-11	33.49	33.70	33.44	33.59	348100
2000-07-12	33.39	33.54	33.07	33.18	219100
2000-07-13	32.81	33.18	32.76	33.02	393400
2000-07-14	32.35	32.81	32.30	32.76	719400
2000-07-17	32.09	32.14	31.88	32.04	517800
2000-07-18	32.04	32.14	31.78	31.88	198000
2000-07-19	31.78	31.93	31.78	31.83	170100
2000-07-20	31.83	32.19	31.83	32.14	374800
2000-07-21	32.14	32.24	31.98	32.24	276100
2000-07-24	32.35	32.61	32.24	32.55	552900
2000-07-25	32.71	32.81	32.61	32.71	344700
2000-07-26	32.45	32.61	32.30	32.55	262300
2000-07-27	32.35	32.50	32.30	32.45	170400
2000-07-28	31.93	32.04	31.83	32.04	183900
2000-07-31	32.04	32.14	31.98	32.04	167500
2000-08-01	32.24	32.24	32.04	32.19	124100
2000-08-02	32.09	32.14	31.93	32.09	256200
2000-08-03	31.72	31.83	31.57	31.78	137900
2000-08-04	31.93	31.98	31.72	31.78	125100
2000-08-07	32.30	32.55	32.19	32.45	177100
2000-08-08	32.04	32.14	31.88	32.09	126600
2000-08-09	31.93	31.98	31.41	31.46	153700
2000-08-10	31.67	31.78	31.57	31.67	111100
2000-08-11	31.72	31.72	31.52	31.57	74400
2000-08-14	31.62	31.88	31.41	31.83	138700
2000-08-15	31.83	32.09	31.83	32.09	189900
2000-08-16	31.67	32.19	31.67	32.14	147300
2000-08-17	32.19	32.24	31.98	32.19	82800
2000-08-18	31.72	32.35	31.57	32.14	83900
2000-08-21	31.78	32.09	31.72	32.09	161500
2000-08-22	31.62	31.98	31.62	31.78	116300
2000-08-23	32.14	32.35	32.04	32.19	122400
2000-08-24	32.35	32.61	32.35	32.61	208300
2000-08-25	32.40	32.66	32.35	32.50	96200
2000-08-28	32.55	32.81	32.50	32.81	64200
2000-08-29	31.98	32.04	31.67	31.98	293200
2000-08-30	31.36	31.62	31.36	31.57	159100
2000-08-31	31.52	31.62	31.31	31.41	109100
2000-09-01	31.72	32.04	31.72	31.88	79600
2000-09-05	30.79	31.00	30.63	30.89	254000
2000-09-06	30.63	30.63	30.32	30.53	316700
2000-09-07	30.27	30.58	30.17	30.53	100800
2000-09-08	30.11	30.17	29.80	30.17	135100
2000-09-11	30.22	30.74	30.22	30.48	74100
2000-09-12	30.53	30.79	30.43	30.63	63200
2000-09-13	30.79	30.95	30.74	30.84	92400
2000-09-14	30.74	30.74	30.32	30.48	60300
2000-09-15	30.32	30.53	30.27	30.43	62100
2000-09-18	30.11	30.32	30.06	30.22	449900
2000-09-19	30.58	30.69	30.32	30.63	97200
2000-09-20	30.27	30.27	30.06	30.27	71500
2000-09-21	30.58	30.95	30.37	30.63	139900
2000-09-22	31.72	32.35	31.72	32.30	126900
2000-09-25	31.88	32.19	31.78	31.93	144800
2000-09-26	31.98	32.19	31.83	32.09	122600
2000-09-27	32.24	32.35	32.09	32.30	127300
2000-09-28	32.40	32.55	32.04	32.45	143800
2000-09-29	32.35	32.35	31.98	32.14	96100
2000-10-02	32.14	32.35	32.09	32.30	90700
2000-10-03	32.09	32.35	31.98	32.19	67800
2000-10-04	32.24	32.40	31.98	32.30	80400
2000-10-05	32.30	32.35	32.09	32.14	26900
2000-10-06	32.19	32.19	31.83	32.04	112800
2000-10-09	32.04	32.09	31.67	31.98	157100
2000-10-10	31.98	32.19	31.98	32.14	57600
2000-10-11	32.55	32.81	31.98	32.19	233800
2000-10-12	32.24	32.66	32.09	32.40	239800
2000-10-13	32.35	32.40	31.88	31.93	178400
2000-10-16	31.78	31.78	31.26	31.57	269500
2000-10-17	31.41	31.52	31.31	31.41	210000
2000-10-18	31.26	31.67	31.26	31.62	247600
2000-10-19	31.46	31.62	31.20	31.41	122900
2000-10-20	31.52	31.57	31.31	31.41	293500
2000-10-23	31.36	31.67	31.31	31.52	251200
2000-10-24	31.67	31.88	31.67	31.78	193300
2000-10-25	31.57	31.67	31.57	31.67	87100
2000-10-26	31.36	31.83	31.26	31.67	141200
2000-10-27	31.78	31.93	31.62	31.93	63500
2000-10-30	31.78	32.24	31.72	32.14	336000
2000-10-31	31.93	31.93	31.52	31.88	205600
2000-11-01	31.98	32.14	31.67	31.98	69600
2000-11-02	31.88	32.30	31.67	32.14	121600
2000-11-03	32.14	32.55	32.04	32.55	152900
2000-11-06	32.40	33.39	32.40	33.28	221000
2000-11-07	32.40	33.33	32.40	32.92	183500
2000-11-08	32.92	33.44	32.81	33.44	341600
2000-11-09	33.07	33.13	32.76	32.76	98100
2000-11-10	32.76	33.90	32.76	33.75	73100
2000-11-13	33.23	33.44	32.97	33.23	178500
2000-11-14	32.66	32.97	32.30	32.92	179500
2000-11-15	32.50	32.71	32.50	32.50	107300
2000-11-16	32.19	32.50	32.19	32.30	130100
2000-11-17	32.35	32.50	32.19	32.35	140900
2000-11-20	31.98	32.50	31.98	32.45	106000
2000-11-21	32.76	32.87	32.55	32.61	76200
2000-11-22	32.50	32.50	32.30	32.35	55000
2000-11-24	31.98	32.71	31.93	32.66	490700
2000-11-27	32.50	33.07	32.40	33.07	217100
2000-11-28	33.18	33.28	33.07	33.23	144400
2000-11-29	33.28	33.44	33.13	33.28	134000
2000-11-30	33.49	33.90	33.49	33.70	131300
2000-12-01	33.70	34.01	33.59	34.01	194300
2000-12-04	34.99	35.67	34.94	35.46	1034300
2000-12-05	35.57	36.24	35.57	35.72	1214000
2000-12-06	34.06	34.68	33.96	34.53	951100
2000-12-07	34.06	34.48	34.01	34.48	309800
2000-12-08	34.16	34.48	33.70	34.11	526400
2000-12-11	33.64	33.80	33.54	33.64	401000
2000-12-12	33.49	33.70	33.33	33.64	332200
2000-12-13	33.59	34.01	33.49	33.80	260600
2000-12-14	33.64	34.06	33.54	33.85	272800
2000-12-15	34.16	34.48	34.06	34.11	175900
2000-12-18	34.63	35.31	34.63	35.15	233100
2000-12-19	35.15	35.51	34.94	35.46	353100
2000-12-20	34.99	35.98	34.94	35.93	505300
2000-12-21	34.99	35.31	34.84	34.99	665200
2000-12-22	34.89	35.31	34.89	35.31	291200
2000-12-26	35.31	35.77	35.31	35.77	240700
2000-12-27	35.72	37.12	35.62	36.55	971100
2000-12-28	36.60	36.76	36.34	36.76	424300
2000-12-29	36.55	37.33	36.55	37.18	423800
2001-01-02	36.97	37.44	36.97	37.23	336600
2001-01-03	38.06	38.94	37.38	37.38	1176500
2001-01-04	36.97	37.28	36.45	36.76	393900
2001-01-05	35.72	36.03	35.36	35.77	483100
2001-01-08	34.58	34.94	34.48	34.79	738100
2001-01-09	34.63	34.68	34.32	34.63	266200
2001-01-10	34.27	34.27	33.70	33.96	583400
2001-01-11	34.48	34.99	34.48	34.99	483200
2001-01-12	34.16	34.53	34.06	34.27	432500
2001-01-16	33.96	34.42	33.85	34.22	337100
2001-01-17	34.27	34.27	33.90	34.22	137900
2001-01-18	34.22	34.79	34.01	34.58	314900
2001-01-19	33.85	33.90	33.49	33.80	307600
2001-01-22	33.59	34.16	33.44	34.11	316000
2001-01-23	34.48	34.53	34.06	34.53	716200
2001-01-24	33.85	34.06	33.70	34.06	530700
2001-01-25	34.11	34.53	34.06	34.53	360700
2001-01-26	34.68	34.99	34.63	34.79	366400
2001-01-29	34.75	34.84	34.59	34.72	421900
2001-01-30	34.81	35.23	34.72	35.11	330600
2001-01-31	35.22	35.79	35.10	35.58	649400
2001-02-01	35.26	35.51	35.26	35.48	560000
2001-02-02	35.14	35.22	34.90	35.22	593600
2001-02-05	35.08	35.80	35.08	35.63	558600
2001-02-06	35.02	35.07	34.72	34.82	490400
2001-02-07	34.56	34.71	34.43	34.62	453800
2001-02-08	34.62	34.68	34.47	34.60	331600
2001-02-09	34.77	35.10	34.66	35.10	518300
2001-02-12	34.93	35.18	34.93	35.12	314800
2001-02-13	35.06	35.10	34.68	34.68	142200
2001-02-14	34.69	34.71	34.01	34.22	297700
2001-02-15	34.48	34.53	34.31	34.47	1000800
2001-02-16	34.72	35.35	34.69	35.32	1222100
2001-02-20	34.39	34.56	34.29	34.32	907500
2001-02-21	34.97	35.09	34.27	34.64	417600
2001-02-22	34.67	34.80	34.53	34.61	374100
2001-02-23	34.19	34.50	34.08	34.39	306500
2001-02-26	33.86	34.23	33.73	34.18	217900
2001-02-27	34.20	34.60	34.20	34.59	328300
2001-02-28	35.10	35.47	35.03	35.45	395300
2001-03-01	35.89	36.51	35.66	36.14	1700100
2001-03-02	36.22	36.51	36.18	36.43	1246700
2001-03-05	36.32	36.80	36.18	36.66	525300
2001-03-06	35.53	35.76	35.47	35.72	367100
2001-03-07	35.36	35.36	34.81	34.86	678500
2001-03-08	34.43	35.02	34.39	34.99	677900
2001-03-09	34.64	34.81	34.53	34.68	472000
2001-03-12	34.49	34.68	34.06	34.12	362300
2001-03-13	34.04	34.04	33.50	33.72	553100
2001-03-14	32.61	33.06	32.22	32.90	871500
2001-03-15	33.23	33.59	33.22	33.35	655500
2001-03-16	32.86	32.86	32.57	32.73	253200
2001-03-19	32.74	33.10	32.32	32.82	432100
2001-03-20	32.73	32.80	32.40	32.40	224800
2001-03-21	31.82	32.11	31.58	31.69	496900
2001-03-22	31.03	31.03	28.74	30.10	774500
2001-03-23	31.07	31.44	30.90	31.41	527000
2001-03-26	32.40	32.56	32.23	32.48	261100
2001-03-27	32.69	32.73	32.48	32.69	307000
2001-03-28	32.36	32.52	32.23	32.46	203800
2001-03-29	32.40	32.73	32.29	32.46	369600
2001-03-30	32.46	32.81	32.46	32.67	747200
2001-04-02	32.15	32.61	32.15	32.25	771200
2001-04-03	32.32	32.44	31.94	32.15	450900
2001-04-04	32.40	32.86	32.40	32.61	325600
2001-04-05	33.37	33.83	33.19	33.70	805200
2001-04-06	33.16	33.60	32.98	33.27	592500
2001-04-09	33.69	34.06	33.69	33.99	460200
2001-04-10	33.99	34.18	33.61	33.81	227300
2001-04-11	33.74	33.74	33.25	33.58	415100
2001-04-12	33.52	34.23	33.52	34.18	243000
2001-04-16	34.18	34.43	34.06	34.09	252600
2001-04-17	33.35	33.77	33.35	33.76	426000
2001-04-18	33.48	33.56	33.10	33.46	391000
2001-04-19	33.44	33.55	33.01	33.31	360500
2001-04-20	33.15	33.19	32.81	33.19	131100
2001-04-23	32.68	32.98	32.61	32.69	370100
2001-04-24	33.13	33.31	32.94	32.98	503400
2001-04-25	33.01	33.35	33.01	33.35	379100
2001-04-26	32.65	33.06	32.65	33.03	907600
2001-04-27	32.17	32.76	32.08	32.71	768100
2001-04-30	32.11	32.55	32.07	32.52	503400
2001-05-01	32.61	32.65	32.40	32.65	173700
2001-05-02	32.21	32.39	32.09	32.18	626000
2001-05-03	31.87	31.93	31.57	31.78	368000
2001-05-04	31.90	32.36	31.90	32.23	220900
2001-05-07	32.46	33.03	32.46	32.66	400300
2001-05-08	32.52	32.57	32.42	32.43	382700
2001-05-09	32.28	32.56	32.21	32.40	239600
2001-05-10	32.54	36.14	32.48	34.60	7248900
2001-05-11	33.35	34.46	33.35	33.56	6105500
2001-05-14	33.69	33.98	33.40	33.74	2327500
2001-05-15	33.83	33.91	33.56	33.66	881600
2001-05-16	34.18	34.88	34.14	34.88	1798300
2001-05-17	34.23	34.30	33.94	34.23	1859700
2001-05-18	33.94	34.06	33.82	33.96	713900
2001-05-21	33.98	34.29	33.83	34.10	1123400
2001-05-22	33.92	33.94	33.60	33.79	739700
2001-05-23	33.89	34.02	33.73	33.83	583800
2001-05-24	33.89	34.12	33.77	33.89	719700
2001-05-25	33.79	33.79	33.41	33.68	585700
2001-05-29	33.41	33.71	33.27	33.56	874100
2001-05-30	33.64	33.69	33.35	33.42	444500
2001-05-31	32.27	32.39	31.40	31.88	1688900
2001-06-01	31.73	32.26	31.42	32.21	801400
2001-06-04	32.25	32.39	32.21	32.22	566900
2001-06-05	32.40	32.77	32.32	32.65	661800
2001-06-06	32.48	32.61	32.38	32.40	646400
2001-06-07	32.40	32.80	32.32	32.76	599200
2001-06-08	32.32	32.61	32.30	32.38	358400
2001-06-11	32.00	32.19	31.88	32.07	315300
2001-06-12	32.01	32.04	31.78	31.98	439300
2001-06-13	32.03	32.11	31.86	31.88	290900
2001-06-14	31.54	31.90	31.49	31.61	753800
2001-06-15	31.61	31.86	31.44	31.60	700300
2001-06-18	31.73	31.94	29.78	30.07	4532300
2001-06-19	29.53	29.76	29.33	29.46	1538200
2001-06-20	29.52	30.02	29.52	29.97	723000
2001-06-21	30.03	30.57	29.99	30.50	1278900
2001-06-22	28.95	29.33	28.79	29.02	1795900
2001-06-25	29.43	29.62	29.16	29.33	640600
2001-06-26	29.18	29.28	29.03	29.12	524200
2001-06-27	28.91	29.07	28.79	28.83	440300
2001-06-28	28.80	29.06	28.58	28.94	525800
2001-06-29	29.53	30.10	29.49	30.03	1112200
2001-07-02	29.67	30.26	29.60	29.92	478800
2001-07-03	29.95	29.95	29.53	29.53	431300
2001-07-05	29.07	29.18	28.87	28.89	355800
2001-07-06	28.67	28.68	28.33	28.41	374100
2001-07-09	28.41	28.82	28.37	28.58	617000
2001-07-10	27.41	27.62	27.30	27.52	1143000
2001-07-11	27.62	27.66	27.17	27.40	592400
2001-07-12	27.66	28.01	27.66	28.01	698100
2001-07-13	28.12	28.20	28.02	28.08	434600
2001-07-16	27.91	28.18	27.63	28.05	382500
2001-07-17	27.71	28.41	27.56	28.32	426800
2001-07-18	27.91	28.82	27.91	28.79	615600
2001-07-19	28.99	29.49	28.99	29.42	412600
2001-07-20	29.45	29.45	29.08	29.20	221000
2001-07-23	29.16	29.20	28.58	28.77	192600
2001-07-24	28.66	28.69	28.33	28.63	528100
2001-07-25	28.48	28.56	28.08	28.32	500400
2001-07-26	28.12	28.53	27.98	28.42	424100
2001-07-27	28.41	28.64	28.13	28.48	206600
2001-07-30	28.56	29.03	28.49	28.91	282900
2001-07-31	28.93	29.20	28.83	29.09	512200
2001-08-01	29.20	29.57	29.13	29.36	333500
2001-08-02	29.53	29.82	29.53	29.69	220400
2001-08-03	29.70	29.72	29.38	29.47	197700
2001-08-06	29.16	29.49	29.08	29.20	258000
2001-08-07	29.16	29.34	29.13	29.24	281500
2001-08-08	29.20	29.24	28.84	28.85	545000
2001-08-09	28.91	28.93	28.37	28.49	435500
2001-08-10	28.20	28.22	27.43	27.67	744800
2001-08-13	28.00	28.49	28.00	28.41	427500
2001-08-14	28.25	28.56	27.87	28.29	511700
2001-08-15	28.29	28.70	28.24	28.49	351800
2001-08-16	29.23	29.32	28.99	29.18	980300
2001-08-17	29.57	29.70	29.19	29.28	850000
2001-08-20	29.28	29.33	28.75	28.93	257000
2001-08-21	30.07	30.20	29.74	29.90	757200
2001-08-22	30.49	30.57	30.12	30.35	375100
2001-08-23	30.32	30.48	30.20	30.20	383600
2001-08-24	30.41	30.71	30.32	30.61	271700
2001-08-27	30.74	30.85	30.54	30.58	247800
2001-08-28	30.58	30.68	30.32	30.36	765500
2001-08-29	30.32	30.36	29.91	29.91	594000
2001-08-30	29.82	30.03	29.67	29.97	202700
2001-08-31	30.07	30.35	30.06	30.30	201300
2001-09-04	29.66	29.92	29.33	29.33	322200
2001-09-05	29.78	29.93	29.51	29.62	364700
2001-09-06	29.33	29.64	29.30	29.53	414400
2001-09-07	29.82	29.87	29.41	29.41	401000
2001-09-10	28.91	28.91	28.58	28.64	919100
2001-09-17	29.66	30.41	29.41	29.70	655600
2001-09-18	30.24	30.57	30.03	30.06	637300
2001-09-19	30.90	30.92	29.91	30.36	769500
2001-09-20	30.24	30.49	29.10	29.67	755400
2001-09-21	27.95	29.07	27.95	28.85	677000
2001-09-24	29.56	29.91	29.47	29.81	396700
2001-09-25	30.75	31.19	30.16	30.73	499700
2001-09-26	31.11	31.33	30.90	31.03	378100
2001-09-27	31.75	32.29	31.15	32.19	284000
2001-09-28	32.05	32.56	31.83	32.33	534200
2001-10-01	31.78	32.32	31.69	32.32	265500
2001-10-02	31.98	32.69	31.98	32.61	205000
2001-10-03	32.15	32.56	32.03	32.32	336700
2001-10-04	32.40	32.59	32.19	32.33	324500
2001-10-05	32.11	32.56	32.00	32.56	181500
2001-10-08	32.07	32.56	31.89	32.14	195200
2001-10-09	32.11	32.23	31.69	31.69	206000
2001-10-10	31.53	32.48	31.43	32.48	438000
2001-10-11	32.48	32.61	31.98	32.17	357000
2001-10-12	32.17	32.76	32.17	32.64	195300
2001-10-15	32.44	32.89	32.41	32.84	167600
2001-10-16	32.69	32.81	32.46	32.71	235200
2001-10-17	32.48	32.48	32.08	32.41	498400
2001-10-18	32.94	33.07	32.81	33.01	543900
2001-10-19	32.52	32.62	32.27	32.62	182700
2001-10-22	32.55	32.90	32.33	32.90	237500
2001-10-23	32.61	32.61	32.00	32.17	226400
2001-10-24	32.07	32.19	31.98	32.15	241900
2001-10-25	31.65	32.23	31.53	32.17	262200
2001-10-26	31.17	31.57	31.11	31.45	375500
2001-10-29	31.32	31.34	31.00	31.24	259100
2001-10-30	31.15	31.36	30.95	31.03	265900
2001-10-31	31.18	31.44	30.99	31.26	211100
2001-11-01	31.44	31.82	31.40	31.77	266500
2001-11-02	31.65	31.77	31.24	31.28	186600
2001-11-05	31.49	31.73	31.41	31.72	137900
2001-11-06	31.60	31.85	31.32	31.85	224600
2001-11-07	31.82	31.96	31.57	31.73	235800
2001-11-08	32.22	32.22	31.79	31.85	205100
2001-11-09	31.98	32.17	31.90	32.00	174100
2001-11-12	31.57	31.90	31.45	31.67	145200
2001-11-13	31.19	31.49	31.00	31.32	392100
2001-11-14	31.28	32.15	31.11	31.59	1085700
2001-11-15	31.57	31.98	31.51	31.73	207400
2001-11-16	31.57	31.67	31.36	31.55	162700
2001-11-19	31.44	31.92	31.24	31.91	243300
2001-11-20	31.16	31.86	31.07	31.40	331700
2001-11-21	30.86	31.48	30.85	31.48	269200
2001-11-23	30.24	30.46	30.21	30.41	458800
2001-11-26	30.11	30.86	29.95	30.80	793700
2001-11-27	29.91	30.16	29.62	29.96	1213700
2001-11-28	29.52	29.82	29.45	29.57	462400
2001-11-29	29.20	29.57	29.11	29.51	482800
2001-11-30	29.14	29.87	29.10	29.71	478100
2001-12-03	29.12	29.15	28.89	29.03	819700
2001-12-04	29.23	29.59	29.23	29.50	307600
2001-12-05	29.41	29.74	29.33	29.54	470700
2001-12-06	29.08	29.65	28.93	29.53	488500
2001-12-07	29.03	29.24	28.99	29.04	505300
2001-12-10	28.70	29.03	28.64	28.71	403700
2001-12-11	28.44	28.79	28.32	28.37	452700
2001-12-12	28.70	28.74	28.35	28.74	471800
2001-12-13	28.74	29.00	28.39	28.44	415900
2001-12-14	28.61	28.93	28.55	28.82	416000
2001-12-17	28.95	29.12	28.88	28.93	367100
2001-12-18	28.80	29.06	28.77	28.97	302900
2001-12-19	28.25	28.66	28.20	28.51	561400
2001-12-20	29.03	29.41	28.89	29.13	564800
2001-12-21	29.83	29.97	29.41	29.70	691200
2001-12-24	29.41	29.62	29.08	29.13	180400
2001-12-26	29.08	29.45	29.07	29.27	217700
2001-12-27	29.70	29.78	29.50	29.70	443600
2001-12-28	29.57	30.01	29.50	29.97	651700
2001-12-31	30.07	30.32	29.96	30.32	285800
2002-01-02	30.16	30.16	29.59	29.73	360800
2002-01-03	29.16	29.40	29.08	29.32	637900
2002-01-04	28.74	29.13	28.68	28.90	357800
2002-01-07	29.03	29.11	28.83	28.93	401700
2002-01-08	28.54	28.66	28.39	28.50	357800
2002-01-09	28.91	28.99	28.67	28.68	242300
2002-01-10	28.95	29.10	28.70	29.02	236400
2002-01-11	29.45	29.57	29.32	29.49	669400
2002-01-14	29.27	29.35	28.99	28.99	369500
2002-01-15	29.03	29.16	28.86	28.97	480100
2002-01-16	28.87	28.91	28.70	28.70	281900
2002-01-17	28.71	29.08	28.62	28.95	377100
2002-01-18	29.08	29.33	28.75	28.97	252500
2002-01-22	28.91	29.08	28.66	28.70	519100
2002-01-23	29.08	29.28	28.99	29.14	237900
2002-01-24	29.41	29.48	29.11	29.17	307900
2002-01-25	28.70	28.70	28.49	28.57	248500
2002-01-28	28.45	28.74	28.39	28.67	728800
2002-01-29	28.74	28.79	28.28	28.49	624300
2002-01-30	28.29	28.58	28.21	28.56	485400
2002-01-31	28.56	28.87	28.39	28.77	496400
2002-02-01	28.91	28.92	28.38	28.58	899100
2002-02-04	28.98	28.98	28.38	28.51	673900
2002-02-05	28.74	28.83	28.58	28.77	533300
2002-02-06	29.16	29.46	29.07	29.11	400200
2002-02-07	29.93	30.16	29.82	29.98	808700
2002-02-08	30.36	30.43	30.17	30.43	647800
2002-02-11	30.64	31.10	30.53	31.04	461400
2002-02-12	30.84	31.11	30.75	30.93	325900
2002-02-13	30.80	31.24	30.74	31.19	281700
2002-02-14	30.95	31.14	30.82	30.95	392700
2002-02-15	30.90	31.11	30.84	31.05	230100
2002-02-19	30.80	30.86	30.53	30.70	298200
2002-02-20	30.65	31.00	30.58	31.00	182800
2002-02-21	30.45	30.82	30.36	30.55	385600
2002-02-22	30.67	31.19	30.67	31.07	217100
2002-02-25	30.90	30.90	30.66	30.81	324500
2002-02-26	30.65	30.75	30.49	30.52	217100
2002-02-27	30.55	31.00	30.55	30.81	239800
2002-02-28	30.99	31.59	30.99	31.53	291900
2002-03-01	31.33	31.67	31.10	31.58	405700
2002-03-04	30.95	31.49	30.86	31.40	484300
2002-03-05	30.82	30.99	30.64	30.77	363900
2002-03-06	30.68	31.15	30.66	31.05	399900
2002-03-07	30.93	31.11	30.82	30.97	293900
2002-03-08	31.03	31.03	30.71	30.81	262300
2002-03-11	30.78	31.04	30.77	30.90	245500
2002-03-12	30.99	31.26	30.95	31.19	347300
2002-03-13	31.52	31.79	31.49	31.50	418500
2002-03-14	32.27	32.52	32.23	32.42	553700
2002-03-15	32.54	32.88	32.54	32.77	624400
2002-03-18	32.86	32.94	32.73	32.88	407400
2002-03-19	33.06	33.11	32.84	32.94	157400
2002-03-20	32.92	33.15	32.70	32.73	362400
2002-03-21	32.81	32.91	32.63	32.85	481900
2002-03-22	32.73	32.77	32.56	32.71	419100
2002-03-25	32.81	32.86	32.60	32.61	203300
2002-03-26	32.70	32.92	32.53	32.65	354600
2002-03-27	32.48	32.80	32.40	32.74	235200
2002-03-28	32.71	32.90	32.58	32.90	200800
2002-04-01	32.81	32.97	32.78	32.94	170700
2002-04-02	32.96	33.12	32.66	32.66	1115900
2002-04-03	32.71	32.71	32.36	32.52	563500
2002-04-04	32.40	32.52	32.29	32.36	811500
2002-04-05	32.42	32.56	32.20	32.27	482500
2002-04-08	31.90	32.19	31.78	32.17	625400
2002-04-09	31.98	32.27	31.87	32.07	417100
2002-04-10	32.32	32.36	32.08	32.28	583200
2002-04-11	32.15	32.15	31.68	31.68	596600
2002-04-12	32.27	32.58	32.19	32.53	673800
2002-04-15	32.73	33.01	32.63	32.91	309300
2002-04-16	32.81	33.06	32.74	32.94	454600
2002-04-17	33.06	33.12	32.92	32.98	259300
2002-04-18	33.69	33.95	33.53	33.81	1168100
2002-04-19	33.77	34.05	33.64	33.88	464900
2002-04-22	33.89	34.23	33.84	34.18	411600
2002-04-23	34.43	34.62	34.35	34.47	715500
2002-04-24	34.71	34.87	34.67	34.82	346400
2002-04-25	34.88	35.02	34.48	34.71	306000
2002-04-26	34.92	35.00	34.60	34.68	302400
2002-04-29	34.95	35.02	34.70	34.78	424800
2002-04-30	34.85	34.90	34.72	34.87	682000
2002-05-01	34.87	35.14	34.70	35.09	562700
2002-05-02	34.89	34.89	34.63	34.75	452000
2002-05-03	35.43	35.77	35.39	35.74	510100
2002-05-06	35.35	35.60	35.21	35.52	374700
2002-05-07	35.22	35.33	34.97	35.26	879000
2002-05-08	35.31	35.67	35.31	35.63	654400
2002-05-09	35.47	35.47	35.21	35.34	212300
2002-05-10	35.39	36.05	35.31	35.64	587700
2002-05-13	35.56	35.70	35.47	35.64	687500
2002-05-14	35.06	35.18	34.81	35.14	483300
2002-05-15	35.47	35.54	35.16	35.20	598700
2002-05-16	35.68	35.76	35.27	35.56	686300
2002-05-17	35.31	35.82	35.22	35.82	630900
2002-05-20	35.36	35.38	34.89	34.99	577100
2002-05-21	35.02	35.30	34.92	35.12	430300
2002-05-22	35.89	36.00	35.66	35.90	391200
2002-05-23	35.58	36.10	35.51	36.04	441700
2002-05-24	35.76	35.77	35.39	35.39	243400
2002-05-28	35.85	36.14	35.74	36.05	540000
2002-05-29	35.76	36.09	35.72	35.95	560000
2002-05-30	35.86	36.28	35.83	36.18	390800
2002-05-31	36.09	36.18	35.50	35.57	384700
2002-06-03	35.46	35.64	35.26	35.26	448300
2002-06-04	35.04	35.13	34.36	34.75	713400
2002-06-05	34.14	34.28	33.95	34.26	500500
2002-06-06	34.33	34.49	33.99	34.00	263300
2002-06-07	33.40	34.04	33.36	33.91	590900
2002-06-10	33.77	34.06	33.60	33.92	307300
2002-06-11	33.81	33.88	33.55	33.66	501600
2002-06-12	32.63	32.73	31.94	32.53	568500
2002-06-13	32.05	32.31	31.86	31.93	636200
2002-06-14	31.73	32.23	31.54	32.12	367100
2002-06-17	32.92	33.77	32.92	33.73	445700
2002-06-18	33.10	33.62	33.05	33.57	346500
2002-06-19	33.44	33.56	33.09	33.32	356400
2002-06-20	33.45	33.50	32.69	32.83	286800
2002-06-21	32.94	33.41	32.52	32.71	453800
2002-06-24	33.00	33.12	32.05	32.59	369800
2002-06-25	32.94	33.35	32.82	33.01	288600
2002-06-26	32.77	33.49	32.77	33.31	955200
2002-06-27	34.48	35.22	34.38	35.22	992600
2002-06-28	35.60	36.51	35.58	36.41	740600
2002-07-01	36.44	36.64	35.80	35.80	821500
2002-07-02	35.72	35.95	35.16	35.38	1178100
2002-07-03	35.12	35.33	34.61	35.02	977100
2002-07-05	35.42	35.97	35.28	35.90	389900
2002-07-08	35.53	36.10	35.34	35.64	450700
2002-07-09	35.95	36.10	35.37	35.37	944000
2002-07-10	35.06	35.06	33.40	33.54	1185600
2002-07-11	33.15	34.11	32.88	34.11	850000
2002-07-12	33.52	34.15	32.79	33.83	1062200
2002-07-15	33.60	33.64	32.12	32.98	1247500
2002-07-16	31.82	32.65	31.22	31.85	1139400
2002-07-17	32.27	32.38	31.37	31.68	812600
2002-07-18	30.56	30.70	30.28	30.28	2109500
2002-07-19	29.41	29.51	28.27	28.33	1267600
2002-07-22	28.83	29.91	28.68	29.34	2698800
2002-07-23	29.37	29.52	28.65	28.86	532200
2002-07-24	28.77	31.78	28.43	31.65	1683200
2002-07-25	31.15	32.14	31.03	31.86	897300
2002-07-26	33.21	33.21	32.27	33.04	1336600
2002-07-29	33.20	33.50	33.06	33.48	983800
2002-07-30	33.15	33.76	32.82	33.69	718500
2002-07-31	33.73	34.17	33.52	34.17	632500
2002-08-01	33.92	34.14	33.44	33.63	382600
2002-08-02	33.68	34.28	33.42	33.74	570100
2002-08-05	33.48	33.53	32.23	32.27	452500
2002-08-06	33.55	33.88	33.46	33.54	651600
2002-08-07	34.75	34.88	33.92	34.77	546900
2002-08-08	35.06	35.81	35.04	35.73	866100
2002-08-09	34.72	35.68	34.54	35.11	912500
2002-08-12	35.14	35.70	35.01	35.52	434600
2002-08-13	35.25	36.01	35.22	35.22	454300
2002-08-14	35.77	36.19	35.52	36.19	366300
2002-08-15	36.23	36.26	35.83	35.93	389100
2002-08-16	35.21	35.70	35.07	35.40	276600
2002-08-19	35.14	35.60	35.14	35.43	572100
2002-08-20	34.56	34.87	34.28	34.43	990600
2002-08-21	34.85	35.05	34.23	35.05	681100
2002-08-22	34.18	34.42	33.94	34.25	1058700
2002-08-23	33.89	34.37	33.89	34.06	531300
2002-08-26	34.27	34.28	33.66	34.20	284200
2002-08-27	34.24	34.68	33.85	34.23	393900
2002-08-28	33.56	33.82	33.31	33.42	300000
2002-08-29	33.00	33.64	32.92	33.36	322300
2002-08-30	33.40	33.82	33.35	33.60	174900
2002-09-03	32.36	32.56	31.98	32.01	511600
2002-09-04	32.15	33.05	32.14	32.85	403600
2002-09-05	32.61	32.86	32.19	32.56	410600
2002-09-06	33.25	33.41	32.98	32.98	617700
2002-09-09	32.65	33.31	32.61	33.19	323900
2002-09-10	33.25	33.52	33.15	33.46	1036500
2002-09-11	33.73	34.28	33.73	34.07	565800
2002-09-12	33.81	33.89	33.45	33.60	1062900
2002-09-13	33.05	33.63	32.79	32.94	394500
2002-09-16	32.62	33.00	32.48	32.97	433200
2002-09-17	32.56	32.65	32.00	32.11	957700
2002-09-18	31.94	32.27	31.83	32.11	298700
2002-09-19	31.68	31.87	31.39	31.39	233800
2002-09-20	32.48	32.59	31.68	31.75	299000
2002-09-23	31.61	31.93	30.99	31.29	395100
2002-09-24	30.32	31.41	30.30	31.32	510600
2002-09-25	31.96	32.19	31.20	32.06	406200
2002-09-26	32.65	33.06	32.26	33.02	330100
2002-09-27	32.40	33.10	32.19	32.77	1043500
2002-09-30	32.32	33.06	32.32	33.01	621300
2002-10-01	33.09	33.56	32.69	33.44	1418300
2002-10-02	33.10	34.14	33.10	33.74	1108600
2002-10-03	33.69	34.01	33.69	33.73	550100
2002-10-04	33.44	33.78	33.20	33.40	768000
2002-10-07	33.27	33.42	32.86	33.02	479100
2002-10-08	33.27	33.44	32.73	33.18	753500
2002-10-09	31.98	32.73	31.90	32.51	546400
2002-10-10	31.86	32.81	31.78	32.68	772800
2002-10-11	33.10	33.42	32.81	33.29	415300
2002-10-14	32.90	33.13	32.41	33.05	581000
2002-10-15	32.98	33.79	32.92	33.73	668600
2002-10-16	32.86	33.10	32.47	32.86	420500
2002-10-17	31.49	32.05	31.34	31.93	1564600
2002-10-18	30.86	31.36	30.65	31.32	880300
2002-10-21	30.95	31.09	30.41	31.00	783000
2002-10-22	30.57	31.44	30.57	31.34	493100
2002-10-23	30.95	31.36	30.53	31.32	618800
2002-10-24	31.40	31.63	30.90	31.15	542100
2002-10-25	31.38	32.34	31.38	32.30	363700
2002-10-28	31.49	31.90	31.28	31.28	649500
2002-10-29	31.28	31.31	30.57	30.86	249300
2002-10-30	30.70	31.34	30.45	31.07	485300
2002-10-31	31.40	31.78	31.24	31.52	348300
2002-11-01	31.62	31.90	31.36	31.78	291200
2002-11-04	31.69	32.03	31.34	31.44	406700
2002-11-05	31.90	32.17	31.71	32.01	505600
2002-11-06	32.54	32.77	32.00	32.66	508400
2002-11-07	31.98	32.03	31.61	31.81	689400
2002-11-08	31.98	32.05	31.62	31.78	503100
2002-11-11	31.49	31.78	31.34	31.40	295600
2002-11-12	31.82	32.15	31.68	32.03	819800
2002-11-13	31.69	32.27	31.66	31.83	549300
2002-11-14	32.15	32.56	32.07	32.37	587900
2002-11-15	31.72	32.52	31.68	32.35	540200
2002-11-18	32.32	32.32	32.07	32.09	1361600
2002-11-19	31.94	32.10	31.68	31.76	234800
2002-11-20	31.37	32.07	31.33	31.90	417300
2002-11-21	31.94	32.11	31.75	32.00	491800
2002-11-22	31.61	32.02	31.49	31.76	980300
2002-11-25	31.20	31.56	31.19	31.27	724400
2002-11-26	31.80	31.93	31.48	31.48	521500
2002-11-27	31.51	31.71	31.40	31.40	280900
2002-11-29	31.32	31.57	30.82	31.57	320500
2002-12-02	31.21	31.36	30.82	30.99	491200
2002-12-03	30.71	30.80	30.30	30.41	466000
2002-12-04	30.47	30.94	30.42	30.90	221600
2002-12-05	30.80	30.80	30.33	30.47	295700
2002-12-06	30.03	30.73	30.03	30.71	220200
2002-12-09	30.74	30.74	30.41	30.49	604700
2002-12-10	30.82	30.90	30.55	30.86	660100
2002-12-11	30.64	30.69	30.51	30.58	533300
2002-12-12	30.41	30.49	30.20	30.29	424600
2002-12-13	30.65	30.67	30.17	30.20	340200
2002-12-16	30.47	31.04	30.42	31.03	406700
2002-12-17	31.04	31.48	30.91	31.04	373800
2002-12-18	30.89	30.97	30.30	30.50	528100
2002-12-19	30.45	30.73	30.23	30.49	538700
2002-12-20	30.06	30.51	29.91	30.38	565600
2002-12-23	30.16	30.16	29.92	30.03	449200
2002-12-24	30.24	30.27	30.08	30.18	148000
2002-12-26	30.14	30.26	29.93	30.02	258100
2002-12-27	29.95	30.00	29.49	29.53	362500
2002-12-30	30.11	30.40	29.91	30.38	642100
2002-12-31	30.24	30.65	30.24	30.51	207100
2003-01-02	30.45	30.97	30.45	30.82	565700
2003-01-03	31.57	32.10	31.53	31.97	663500
2003-01-06	31.97	32.42	31.90	32.42	322600
2003-01-07	31.81	32.03	31.73	31.76	376300
2003-01-08	31.77	32.05	31.63	31.90	297700
2003-01-09	31.90	32.15	31.78	32.12	582700
2003-01-10	31.90	32.19	31.78	32.14	224000
2003-01-13	32.14	32.17	31.71	31.95	341600
2003-01-14	31.90	32.27	31.88	32.27	309300
2003-01-15	31.82	31.82	31.56	31.57	307500
2003-01-16	31.65	31.75	31.41	31.46	289900
2003-01-17	31.32	31.56	31.30	31.35	1069900
2003-01-21	31.36	31.36	30.78	30.84	329700
2003-01-22	30.63	30.70	30.24	30.59	490300
2003-01-23	30.70	30.86	30.56	30.82	591000
2003-01-24	30.84	30.94	30.12	30.21	590800
2003-01-27	29.47	29.66	28.66	28.88	677800
2003-01-28	28.58	28.69	28.12	28.69	1561600
2003-01-29	29.70	30.67	29.45	30.40	716400
2003-01-30	30.90	30.91	30.23	30.32	392100
2003-01-31	30.32	30.89	30.02	30.80	605500
2003-02-03	30.34	30.69	30.26	30.40	308100
2003-02-04	30.24	30.26	30.05	30.16	835900
2003-02-05	30.17	30.40	30.06	30.11	606400
2003-02-06	29.88	29.88	29.08	29.45	715500
2003-02-07	29.67	29.89	29.49	29.72	484100
2003-02-10	29.76	29.86	29.33	29.72	303700
2003-02-11	30.24	30.60	29.98	30.07	500200
2003-02-12	29.91	29.99	29.28	29.33	269400
2003-02-13	29.49	29.79	29.23	29.56	562400
2003-02-14	29.74	30.22	29.74	30.09	303100
2003-02-18	29.70	30.03	29.52	29.77	389700
2003-02-19	29.41	29.42	29.16	29.30	520600
2003-02-20	29.70	29.78	29.15	29.23	831200
2003-02-21	29.31	29.87	29.26	29.62	257400
2003-02-24	29.28	29.43	29.18	29.28	452200
2003-02-25	29.20	29.78	29.19	29.78	388800
2003-02-26	29.56	30.01	29.52	29.94	441600
2003-02-27	29.83	30.07	29.67	29.99	285100
2003-02-28	30.06	30.57	29.81	30.39	456300
2003-03-03	30.86	31.01	30.75	30.90	613600
2003-03-04	30.39	30.40	29.96	30.06	697900
2003-03-05	29.59	30.14	29.48	30.13	1036400
2003-03-06	29.64	29.96	29.55	29.68	1027200
2003-03-07	29.62	30.12	29.57	30.11	405800
2003-03-10	29.91	29.91	29.21	29.22	646200
2003-03-11	29.20	29.28	29.00	29.03	250900
2003-03-12	28.68	28.98	28.56	28.98	495600
2003-03-13	28.69	29.05	28.35	28.87	963300
2003-03-14	29.05	29.34	28.92	29.12	462400
2003-03-17	29.29	30.15	29.20	29.98	757400
2003-03-18	30.16	30.29	29.70	29.98	786500
2003-03-19	30.70	31.12	30.60	31.03	542600
2003-03-20	31.57	31.92	31.41	31.88	641900
2003-03-21	32.32	32.77	32.03	32.27	782000
2003-03-24	31.53	31.64	31.09	31.13	332000
2003-03-25	31.36	31.73	31.30	31.55	378400
2003-03-26	31.11	31.37	30.94	31.09	279800
2003-03-27	30.99	31.21	30.80	31.07	324600
2003-03-28	31.19	31.45	30.98	31.34	264800
2003-03-31	30.74	31.11	30.45	30.79	298600
2003-04-01	30.46	30.61	30.29	30.50	550100
2003-04-02	31.02	31.39	30.90	31.34	591100
2003-04-03	31.40	31.53	31.22	31.37	801800
2003-04-04	31.86	32.15	31.57	31.81	511200
2003-04-07	32.31	32.41	31.89	32.11	562200
2003-04-08	32.11	32.55	32.03	32.52	498600
2003-04-09	32.56	32.68	32.23	32.32	403400
2003-04-10	32.05	32.07	31.83	31.98	332700
2003-04-11	32.11	32.19	31.63	31.90	225500
2003-04-14	32.06	32.12	31.65	31.88	271800
2003-04-15	32.03	32.77	31.95	32.73	582700
2003-04-16	32.27	32.32	31.94	32.21	741500
2003-04-17	32.32	32.69	32.32	32.46	368200
2003-04-21	32.46	32.58	32.40	32.51	307200
2003-04-22	32.34	33.18	32.34	33.10	309700
2003-04-23	33.19	33.24	32.86	33.19	479600
2003-04-24	33.00	33.17	32.77	32.94	248800
2003-04-25	32.56	32.66	32.31	32.47	380000
2003-04-28	32.65	33.15	32.65	33.05	581200
2003-04-29	32.61	32.71	32.42	32.53	311100
2003-04-30	32.61	33.00	32.52	32.80	379800
2003-05-01	32.73	33.00	32.47	32.96	407900
2003-05-02	32.67	33.26	32.65	33.01	603300
2003-05-05	33.41	34.06	33.40	33.77	372200
2003-05-06	33.98	34.18	33.76	34.07	406400
2003-05-07	33.87	34.15	33.84	33.94	211200
2003-05-08	33.77	33.87	33.48	33.48	221800
2003-05-09	33.69	33.92	33.56	33.74	230000
2003-05-12	33.52	33.78	33.41	33.73	266400
2003-05-13	33.38	33.58	33.31	33.44	438200
2003-05-14	33.59	33.65	33.21	33.35	528300
2003-05-15	33.40	33.62	33.19	33.43	466500
2003-05-16	33.73	34.21	33.68	34.01	578700
2003-05-19	33.95	34.48	32.65	32.77	935100
2003-05-20	32.60	33.23	32.53	32.98	620700
2003-05-21	32.79	32.95	32.44	32.64	883100
2003-05-22	33.10	33.64	33.01	33.48	452100
2003-05-23	33.30	33.87	33.15	33.50	846300
2003-05-27	33.10	34.18	33.04	34.03	1440100
2003-05-28	33.85	34.06	33.76	33.83	974400
2003-05-29	34.00	34.13	33.94	33.98	575700
2003-05-30	33.55	33.98	32.81	33.23	1762100
2003-06-02	33.85	34.03	33.42	33.46	1063700
2003-06-03	33.64	33.77	33.48	33.51	403000
2003-06-04	33.10	33.48	32.98	33.40	672900
2003-06-05	32.98	33.62	32.85	33.58	903200
2003-06-06	33.30	33.73	33.27	33.51	2269600
2003-06-09	33.56	33.64	33.45	33.50	773400
2003-06-10	33.70	33.90	33.37	33.60	701600
2003-06-11	33.66	34.00	33.57	33.98	1006900
2003-06-12	33.69	33.75	33.37	33.61	1665300
2003-06-13	33.43	33.44	32.97	33.20	1183700
2003-06-16	33.35	34.14	33.33	34.05	1187200
2003-06-17	34.58	34.80	34.36	34.58	1351900
2003-06-18	34.58	34.95	34.56	34.77	1286000
2003-06-19	34.81	34.81	34.43	34.56	650600
2003-06-20	34.58	34.58	34.18	34.31	349300
2003-06-23	33.83	34.05	33.57	33.96	1058500
2003-06-24	33.96	34.17	33.83	33.99	721400
2003-06-25	33.89	34.14	33.77	33.81	859600
2003-06-26	33.84	33.98	33.67	33.88	714500
2003-06-27	33.88	33.88	33.36	33.52	796300
2003-06-30	33.10	33.15	32.81	33.07	1888800
2003-07-01	32.45	32.66	32.07	32.62	837100
2003-07-02	32.42	32.69	32.27	32.40	1119000
2003-07-03	32.27	32.62	32.21	32.44	287200
2003-07-07	32.15	32.42	32.02	32.25	681300
2003-07-08	31.90	32.34	31.78	32.22	789100
2003-07-09	32.04	32.26	31.93	32.06	615100
2003-07-10	31.98	32.04	31.80	31.82	688600
2003-07-11	31.82	32.33	31.78	32.19	481400
2003-07-14	32.05	32.32	31.94	32.07	567200
2003-07-15	32.08	32.11	31.66	31.78	2698300
2003-07-16	31.35	31.75	31.22	31.64	747100
2003-07-17	31.71	32.00	31.65	31.98	789500
2003-07-18	31.61	32.11	31.49	32.07	1180500
2003-07-21	32.07	32.07	31.59	31.65	801000
2003-07-22	31.63	31.86	31.57	31.73	565600
2003-07-23	32.46	32.56	32.23	32.56	965100
2003-07-24	32.47	32.77	32.45	32.63	758800
2003-07-25	32.88	33.04	32.77	32.98	406600
2003-07-28	32.99	33.01	32.56	32.69	307400
2003-07-29	32.37	32.64	32.25	32.44	454800
2003-07-30	32.27	32.64	32.19	32.49	333300
2003-07-31	32.20	32.30	31.98	32.06	662200
2003-08-01	31.91	31.91	31.24	31.33	796200
2003-08-04	31.78	31.95	31.56	31.84	566200
2003-08-05	31.98	32.19	31.78	31.78	577800
2003-08-06	32.10	32.17	31.84	32.03	473000
2003-08-07	31.74	32.10	31.68	32.07	505300
2003-08-08	31.59	31.73	31.39	31.57	424800
2003-08-11	31.53	31.69	31.30	31.53	380900
2003-08-12	31.44	31.65	31.39	31.59	424600
2003-08-13	31.31	31.31	31.03	31.04	515100
2003-08-14	31.11	31.34	31.04	31.05	274100
2003-08-15	31.41	31.68	31.40	31.61	472000
2003-08-18	31.63	31.68	31.53	31.66	343700
2003-08-19	31.47	31.49	31.29	31.40	284700
2003-08-20	31.34	31.44	31.26	31.32	226500
2003-08-21	31.32	31.34	30.78	30.96	693600
2003-08-22	31.11	31.14	30.90	30.99	377200
2003-08-25	30.96	31.00	30.82	30.91	155000
2003-08-26	30.70	30.99	30.57	30.96	345800
2003-08-27	30.76	30.86	30.64	30.84	666500
2003-08-28	30.70	30.87	30.64	30.83	448200
2003-08-29	30.78	30.90	30.59	30.71	865300
2003-09-02	30.65	30.83	30.59	30.74	692200
2003-09-03	31.49	31.63	31.19	31.43	564600
2003-09-04	31.50	31.73	31.49	31.65	352700
2003-09-05	32.35	32.61	32.28	32.47	719200
2003-09-08	32.61	32.98	32.61	32.83	567500
2003-09-09	32.94	33.10	32.82	32.96	564600
2003-09-10	33.02	33.20	32.91	33.10	477900
2003-09-11	32.94	33.30	32.89	33.16	471300
2003-09-12	32.90	33.16	32.84	33.14	477600
2003-09-15	33.00	33.18	32.96	33.13	324500
2003-09-16	33.19	33.40	33.14	33.33	510100
2003-09-17	33.48	33.55	33.21	33.21	481100
2003-09-18	33.31	33.40	33.09	33.38	485500
2003-09-19	33.23	33.52	33.15	33.41	575500
2003-09-22	33.08	33.17	32.73	32.86	739900
2003-09-23	33.06	33.18	33.02	33.04	443500
2003-09-24	32.24	32.36	31.78	31.90	1349100
2003-09-25	32.15	32.26	31.93	31.94	637900
2003-09-26	31.61	31.88	31.57	31.74	531900
2003-09-29	31.78	32.17	31.76	32.04	244100
2003-09-30	32.08	32.37	32.03	32.27	379400
2003-10-01	32.67	32.73	32.40	32.73	593100
2003-10-02	32.22	32.80	32.22	32.65	937000
2003-10-03	32.77	32.88	32.47	32.56	606200
2003-10-06	32.37	32.56	32.32	32.55	356400
2003-10-07	32.27	32.42	32.15	32.36	389500
2003-10-08	32.98	33.00	32.40	32.55	634200
2003-10-09	32.71	33.28	32.70	33.07	1056700
2003-10-10	33.58	33.74	33.34	33.61	2826000
2003-10-13	33.60	33.81	33.48	33.69	1104200
2003-10-14	33.18	33.56	33.02	33.56	859300
2003-10-15	32.94	33.13	32.82	32.98	737500
2003-10-16	32.79	33.56	32.79	33.02	857000
2003-10-17	32.90	32.96	32.68	32.76	415300
2003-10-20	32.76	33.35	32.74	33.31	894200
2003-10-21	32.80	32.92	32.71	32.73	946300
2003-10-22	32.73	32.73	32.20	32.27	839000
2003-10-23	32.28	32.50	32.26	32.36	781600
2003-10-24	32.40	32.65	32.36	32.54	343900
2003-10-27	32.47	32.55	32.38	32.40	385600
2003-10-28	32.20	32.37	32.09	32.32	449200
2003-10-29	31.73	31.85	31.59	31.72	498600
2003-10-30	31.94	31.97	31.59	31.62	508900
2003-10-31	31.36	31.89	31.29	31.88	1442200
2003-11-03	32.16	32.16	31.69	31.82	718300
2003-11-04	31.49	32.00	31.15	31.15	860300
2003-11-05	30.86	31.05	30.80	30.94	774100
2003-11-06	30.99	31.14	30.81	31.03	751200
2003-11-07	30.96	31.44	30.86	31.28	760200
2003-11-10	31.28	31.34	30.97	30.99	446800
2003-11-11	31.09	31.44	31.05	31.32	453900
2003-11-12	31.79	31.98	31.73	31.94	458300
2003-11-13	32.15	33.01	32.11	32.93	3178500
2003-11-14	33.25	34.06	33.25	33.94	4156300
2003-11-17	33.94	34.14	33.79	33.97	1879400
2003-11-18	34.27	34.46	34.02	34.18	1135700
2003-11-19	33.73	33.99	33.70	33.94	966700
2003-11-20	33.75	34.54	33.73	34.33	1156900
2003-11-21	34.46	34.72	34.40	34.68	1649500
2003-11-24	34.58	34.80	34.52	34.68	997200
2003-11-25	34.59	34.64	34.23	34.25	1244400
2003-11-26	34.66	35.29	34.64	35.07	694400
2003-11-28	34.97	35.24	34.97	35.06	374400
2003-12-01	35.06	35.20	34.91	35.18	663400
2003-12-02	35.14	35.56	35.00	35.41	406500
2003-12-03	35.64	36.04	35.64	35.95	1645700
2003-12-04	35.95	36.00	35.72	35.80	2217300
2003-12-05	35.70	35.90	35.59	35.74	459800
2003-12-08	35.88	36.30	35.85	36.27	622200
2003-12-09	36.55	36.65	36.39	36.51	1064900
2003-12-10	36.39	36.54	36.32	36.41	1216800
2003-12-11	36.10	36.57	35.98	36.56	694700
2003-12-12	36.43	36.59	36.37	36.53	583300
2003-12-15	36.55	36.75	36.40	36.55	622200
2003-12-16	36.59	36.64	36.41	36.54	327400
2003-12-17	36.18	36.32	36.02	36.17	755100
2003-12-18	36.30	36.82	36.30	36.69	966800
2003-12-19	36.47	36.50	36.30	36.30	487700
2003-12-22	36.49	36.69	36.30	36.44	464000
2003-12-23	36.33	36.63	36.25	36.63	409800
2003-12-24	36.59	36.88	36.47	36.83	149700
2003-12-26	36.88	36.99	36.84	36.85	146800
2003-12-29	36.97	37.17	36.97	37.10	189100
2003-12-30	37.26	37.67	37.26	37.47	698100
2003-12-31	37.72	38.21	37.65	38.12	486100
2004-01-02	38.13	38.51	38.12	38.13	688800
2004-01-05	38.50	38.88	38.50	38.88	921900
2004-01-06	39.13	39.25	38.96	39.17	713400
2004-01-07	39.09	39.09	38.67	38.84	500100
2004-01-08	38.92	38.96	38.58	38.80	1163600
2004-01-09	38.53	39.04	38.50	38.73	523700
2004-01-12	38.74	38.84	38.67	38.67	194600
2004-01-13	38.96	39.04	38.69	38.79	252500
2004-01-14	39.06	39.21	38.86	39.09	513300
2004-01-15	38.63	38.65	38.30	38.30	713500
2004-01-16	37.97	38.13	37.72	37.89	1077000
2004-01-20	38.49	38.69	38.36	38.50	305200
2004-01-21	38.74	39.09	38.41	39.00	1324300
2004-01-22	39.10	39.54	38.95	39.06	1905400
2004-01-23	39.34	39.46	38.63	38.98	1144500
2004-01-26	39.03	39.11	38.76	38.95	355800
2004-01-27	38.90	39.33	38.88	39.04	298500
2004-01-28	38.99	39.17	38.45	38.46	376000
2004-01-29	38.75	38.86	38.46	38.59	446800
2004-01-30	37.66	37.72	37.03	37.51	1500500
2004-02-02	37.59	37.97	37.47	37.75	953800
2004-02-03	37.82	37.83	37.52	37.57	825400
2004-02-04	38.00	38.48	37.99	38.29	992000
2004-02-05	38.80	38.90	38.41	38.41	720800
2004-02-06	38.98	39.38	38.96	39.13	565700
2004-02-09	39.38	39.50	39.17	39.17	316100
2004-02-10	39.32	39.56	39.27	39.42	399400
2004-02-11	39.29	39.73	39.15	39.58	393100
2004-02-12	39.29	39.43	39.18	39.29	1417400
2004-02-13	39.21	39.28	38.85	39.15	695200
2004-02-17	39.14	39.17	38.93	39.06	345600
2004-02-18	38.84	38.85	38.35	38.35	701300
2004-02-19	38.13	38.16	37.44	37.78	1535800
2004-02-20	37.80	37.81	37.29	37.47	733200
2004-02-23	37.47	37.62	37.25	37.53	860800
2004-02-24	37.09	37.56	37.06	37.48	554200
2004-02-25	36.97	37.17	36.79	37.13	2051500
2004-02-26	36.30	36.69	36.24	36.55	1861500
2004-02-27	36.64	36.92	36.55	36.68	1009900
2004-03-01	37.18	37.31	37.01	37.18	787500
2004-03-02	36.90	37.06	36.51	36.68	803900
2004-03-03	36.14	36.69	36.14	36.57	996700
2004-03-04	36.19	36.77	36.13	36.68	527400
2004-03-05	36.55	36.89	36.51	36.51	552600
2004-03-08	36.53	36.71	36.33	36.33	626000
2004-03-09	36.57	36.86	36.39	36.48	1132800
2004-03-10	36.47	36.65	36.28	36.28	919100
2004-03-11	35.95	36.04	34.92	35.14	1516200
2004-03-12	34.93	35.07	34.77	34.99	1910300
2004-03-15	35.31	35.39	34.84	35.16	1607800
2004-03-16	35.20	35.30	35.05	35.13	776600
2004-03-17	35.22	35.33	34.92	35.17	2349200
2004-03-18	35.21	35.63	35.17	35.43	663300
2004-03-19	35.43	35.55	35.22	35.36	512900
2004-03-22	34.85	34.86	34.31	34.31	868800
2004-03-23	34.96	35.20	34.82	35.14	1020500
2004-03-24	35.14	35.19	34.53	34.78	1728200
2004-03-25	35.31	35.66	35.25	35.47	1051200
2004-03-26	35.28	35.36	34.92	35.17	1229200
2004-03-29	34.89	35.36	34.77	35.18	405000
2004-03-30	34.93	35.34	34.89	35.29	650700
2004-03-31	35.26	35.46	35.22	35.39	696600
2004-04-01	35.62	36.05	35.56	36.01	842300
2004-04-02	35.34	35.43	35.13	35.29	1072800
2004-04-05	34.82	35.51	34.81	35.43	643400
2004-04-06	35.43	35.67	35.31	35.60	588300
2004-04-07	35.80	36.22	35.75	36.04	708000
2004-04-08	36.22	36.29	35.92	35.98	740300
2004-04-12	36.05	36.13	35.61	35.73	703800
2004-04-13	35.07	35.12	34.68	34.77	1104000
2004-04-14	34.97	35.20	34.82	35.15	1449200
2004-04-15	35.85	36.54	35.77	36.51	986800
2004-04-16	36.34	36.74	36.24	36.49	572500
2004-04-19	36.64	36.82	36.56	36.80	427100
2004-04-20	36.05	36.62	36.01	36.10	1043100
2004-04-21	36.34	36.68	36.26	36.39	636700
2004-04-22	35.26	35.70	35.26	35.68	1537100
2004-04-23	35.22	35.42	34.89	35.25	1310100
2004-04-26	37.15	37.15	36.77	37.11	2980000
2004-04-27	36.59	36.98	36.48	36.80	1381300
2004-04-28	36.35	36.41	35.93	35.93	756800
2004-04-29	36.68	37.16	36.63	36.64	846500
2004-04-30	37.18	37.29	36.99	37.22	794300
2004-05-03	37.17	37.40	37.12	37.27	671000
2004-05-04	37.72	38.01	37.59	37.93	925600
2004-05-05	38.01	38.21	38.00	38.06	526000
2004-05-06	37.73	37.81	37.52	37.80	938200
2004-05-07	37.42	37.67	37.31	37.33	778800
2004-05-10	37.01	37.07	36.60	36.69	650100
2004-05-11	36.61	37.12	36.51	37.08	662600
2004-05-12	37.16	37.31	36.72	37.04	974600
2004-05-13	36.83	37.03	36.78	36.88	475400
2004-05-14	36.80	37.12	36.72	36.84	3118600
2004-05-17	37.28	37.38	37.04	37.04	461700
2004-05-18	37.30	37.42	37.20	37.37	794000
2004-05-19	37.18	37.53	37.06	37.17	568500
2004-05-20	37.20	37.22	36.72	36.95	328000
2004-05-21	37.19	37.24	36.69	36.83	562400
2004-05-24	37.12	37.14	36.72	37.00	333600
2004-05-25	37.23	37.42	37.09	37.41	1207200
2004-05-26	37.09	37.54	36.83	37.47	1186900
2004-05-27	37.63	38.19	37.63	38.15	652300
2004-05-28	37.42	37.52	37.21	37.52	1303600
2004-06-01	37.43	37.58	37.12	37.58	801500
2004-06-02	37.78	38.08	37.72	37.88	701100
2004-06-03	37.72	37.90	37.55	37.60	412400
2004-06-04	37.91	38.42	37.78	38.23	855400
2004-06-07	38.48	38.82	38.30	38.81	1208800
2004-06-08	38.50	38.88	38.48	38.88	2477600
2004-06-09	38.50	38.55	38.01	38.15	619400
2004-06-10	38.08	38.26	38.08	38.18	1257700
2004-06-14	37.27	37.80	37.23	37.60	1244700
2004-06-15	37.88	38.04	37.82	37.98	279200
2004-06-16	37.82	37.83	37.42	37.71	1202500
2004-06-17	37.80	37.91	37.64	37.87	507700
2004-06-18	37.96	38.32	37.95	38.15	775800
2004-06-21	38.21	38.41	38.09	38.15	228100
2004-06-22	37.96	37.96	37.65	37.92	255900
2004-06-23	37.64	37.79	37.51	37.76	346700
2004-06-24	37.84	37.90	37.58	37.63	413200
2004-06-25	37.49	37.71	37.40	37.61	301100
2004-06-28	37.48	37.58	37.23	37.42	582300
2004-06-29	37.05	37.16	36.92	36.99	700100
2004-06-30	37.01	37.03	36.69	36.97	1202500
2004-07-01	37.01	37.03	36.71	36.82	586300
2004-07-02	37.26	37.42	37.20	37.26	405900
2004-07-06	36.59	36.70	36.49	36.59	493300
2004-07-07	36.79	36.95	36.71	36.79	630900
2004-07-08	37.18	37.23	36.95	36.97	546200
2004-07-09	37.13	37.13	36.87	36.99	429200
2004-07-12	37.08	37.38	36.95	37.32	874900
2004-07-13	36.72	36.83	36.50	36.65	673800
2004-07-14	36.86	37.31	36.86	37.03	872300
2004-07-15	36.89	37.01	36.29	36.30	724400
2004-07-16	36.49	36.57	36.14	36.14	1237800
2004-07-19	36.37	36.55	35.90	35.97	469000
2004-07-20	37.38	38.10	37.30	37.98	3438900
2004-07-21	37.86	38.08	37.61	37.73	2077000
2004-07-22	37.78	38.04	37.66	37.95	942900
2004-07-23	37.52	37.64	37.23	37.29	1063100
2004-07-26	37.42	37.47	37.03	37.37	777200
2004-07-27	37.18	37.25	36.80	37.20	641200
2004-07-28	36.86	37.20	36.70	37.12	694300
2004-07-29	36.93	37.28	36.81	37.08	915600
2004-07-30	37.22	37.38	37.04	37.10	521200
2004-08-02	37.37	37.54	37.28	37.40	591300
2004-08-03	37.57	37.83	37.54	37.56	363900
2004-08-04	37.52	37.84	37.40	37.76	436300
2004-08-05	37.73	37.87	37.42	37.42	724300
2004-08-06	37.67	37.76	37.40	37.57	773900
2004-08-09	37.42	37.59	37.33	37.35	371100
2004-08-10	37.46	37.63	37.37	37.45	407200
2004-08-11	37.20	37.63	37.08	37.54	578500
2004-08-12	37.76	37.84	37.55	37.55	309000
2004-08-13	38.13	38.26	37.95	38.01	610900
2004-08-16	37.96	38.75	37.89	38.21	418500
2004-08-17	38.23	38.42	38.21	38.33	458100
2004-08-18	38.17	38.47	38.04	38.45	671900
2004-08-19	38.40	38.67	38.32	38.58	918400
2004-08-20	38.30	38.50	38.21	38.49	823900
2004-08-23	38.05	38.15	37.82	37.84	821300
2004-08-24	37.61	37.72	37.53	37.57	516900
2004-08-25	37.57	37.87	37.43	37.80	448500
2004-08-26	37.63	38.00	37.62	37.97	462600
2004-08-27	37.96	38.07	37.80	38.00	970900
2004-08-30	37.88	38.04	37.80	37.81	402700
2004-08-31	38.38	38.61	38.37	38.59	882200
2004-09-01	39.00	39.04	38.86	38.96	1087800
2004-09-02	38.96	39.26	38.80	39.26	397100
2004-09-03	38.86	39.19	38.84	39.11	978300
2004-09-07	39.21	39.21	38.92	39.13	271900
2004-09-08	38.95	39.53	38.21	39.46	618400
2004-09-09	39.32	39.34	39.09	39.19	453100
2004-09-10	39.35	39.45	39.26	39.35	314200
2004-09-13	39.14	39.45	39.13	39.28	281000
2004-09-14	39.01	39.21	39.01	39.16	703700
2004-09-15	39.04	39.04	38.75	38.75	373500
2004-09-16	38.55	38.90	38.51	38.78	304000
2004-09-17	38.90	38.99	38.81	38.83	393000
2004-09-20	38.44	38.80	38.44	38.72	763700
2004-09-21	39.21	39.73	39.20	39.61	682400
2004-09-22	39.09	39.24	38.98	39.06	563800
2004-09-23	39.15	39.24	39.01	39.02	744100
2004-09-24	39.00	39.11	38.81	38.87	377200
2004-09-27	38.53	38.78	38.48	38.48	810600
2004-09-28	38.84	39.02	38.73	38.94	438100
2004-09-29	39.04	39.19	38.88	39.00	644800
2004-09-30	39.13	39.21	38.63	38.77	1316600
2004-10-01	38.82	39.26	38.73	39.19	632700
2004-10-04	38.99	39.01	38.76	38.90	598800
2004-10-05	38.70	38.99	38.54	38.71	982900
2004-10-06	38.80	38.85	38.64	38.78	502400
2004-10-07	38.47	38.51	37.67	37.79	1230200
2004-10-08	38.21	38.45	37.94	37.94	647400
2004-10-11	38.06	38.11	37.87	37.98	419600
2004-10-12	37.60	38.06	37.59	37.92	433200
2004-10-13	37.86	37.91	37.63	37.81	505400
2004-10-14	38.06	38.21	37.84	37.86	1491400
2004-10-15	38.06	38.30	37.81	38.22	724000
2004-10-18	38.57	38.71	38.38	38.65	592400
2004-10-19	38.80	39.09	38.80	38.83	631400
2004-10-20	39.11	39.14	38.59	38.80	531000
2004-10-21	39.38	39.44	38.93	39.24	559300
2004-10-22	39.21	39.24	38.92	39.01	465600
2004-10-25	39.39	39.40	38.97	39.06	1070500
2004-10-26	39.12	39.36	38.94	39.27	880400
2004-10-27	39.27	39.63	39.18	39.55	848900
2004-10-28	39.58	40.07	39.55	39.80	1131400
2004-10-29	39.64	39.88	39.60	39.88	1230300
2004-11-01	39.88	40.02	39.73	39.91	734500
2004-11-02	39.85	40.07	39.58	39.62	1023800
2004-11-03	40.89	41.08	40.77	41.02	2477700
2004-11-04	41.20	41.55	40.83	41.54	1724000
2004-11-05	41.50	41.79	41.45	41.77	1045000
2004-11-08	41.25	41.62	41.25	41.55	853900
2004-11-09	40.87	41.13	40.69	41.00	957600
2004-11-10	41.41	41.50	41.25	41.30	597200
2004-11-11	41.33	41.52	40.70	41.46	453700
2004-11-12	41.62	41.93	41.38	41.92	490800
2004-11-15	41.43	41.43	41.21	41.35	642800
2004-11-16	41.38	41.54	41.30	41.40	576600
2004-11-17	41.55	41.79	41.46	41.69	555000
2004-11-18	41.47	41.60	40.91	41.06	860400
2004-11-19	41.19	41.26	40.57	40.59	863700
2004-11-22	40.27	40.60	40.23	40.44	912600
2004-11-23	40.71	40.71	40.03	40.12	534800
2004-11-24	40.36	40.43	39.90	40.25	464700
2004-11-26	40.41	40.82	40.41	40.75	138300
2004-11-29	40.76	40.93	40.62	40.71	541000
2004-11-30	40.26	40.37	39.78	39.92	1227000
2004-12-01	40.42	40.56	40.08	40.52	625400
2004-12-02	40.45	40.49	40.21	40.33	587500
2004-12-03	40.75	41.11	40.66	41.05	456900
2004-12-06	40.79	40.91	40.61	40.81	1362300
2004-12-07	41.10	41.20	40.66	40.66	719500
2004-12-08	40.36	40.97	40.33	40.86	596400
2004-12-09	40.51	41.07	40.24	41.00	426700
2004-12-10	40.17	40.57	40.17	40.46	678300
2004-12-13	40.96	41.11	40.87	41.04	482900
2004-12-14	40.71	41.43	40.69	41.27	1992800
2004-12-15	41.56	41.80	41.39	41.70	1425600
2004-12-16	41.12	41.35	41.02	41.19	1697600
2004-12-17	40.55	40.63	40.20	40.59	1913300
2004-12-20	41.15	41.27	40.71	40.95	657700
2004-12-21	40.71	40.95	40.59	40.85	653700
2004-12-22	40.46	41.03	40.42	40.97	989400
2004-12-23	41.21	41.31	41.16	41.22	354400
2004-12-27	41.46	41.85	41.46	41.62	503100
2004-12-28	41.86	42.06	41.76	41.98	681000
2004-12-29	41.87	41.95	41.74	41.83	337300
2004-12-30	41.86	42.18	41.83	42.05	398000
2004-12-31	41.94	42.09	41.78	41.99	466400
2005-01-03	41.89	42.09	41.67	41.76	603600
2005-01-04	41.16	41.28	40.67	40.75	775700
2005-01-05	40.72	40.87	40.59	40.59	778500
2005-01-06	40.42	40.63	40.29	40.37	491500
2005-01-07	40.31	40.31	39.58	39.92	915600
2005-01-10	39.88	39.94	39.68	39.79	884400
2005-01-11	40.05	40.11	39.78	39.78	852300
2005-01-12	39.87	39.97	39.67	39.87	860500
2005-01-13	39.98	39.99	39.63	39.67	670700
2005-01-14	39.83	40.31	39.83	40.09	733700
2005-01-18	40.22	40.37	40.11	40.30	1075200
2005-01-19	40.46	40.51	39.92	40.00	841200
2005-01-20	39.25	39.63	39.13	39.47	1982400
2005-01-21	39.49	40.62	39.37	39.76	1220000
2005-01-24	40.29	40.46	40.13	40.30	1432600
2005-01-25	40.12	40.19	39.94	40.08	1287100
2005-01-26	40.27	40.60	40.22	40.44	744700
2005-01-27	39.93	40.24	39.87	40.22	1463600
2005-01-28	39.88	39.90	39.60	39.69	1131100
2005-01-31	39.74	39.95	39.62	39.78	1045500
2005-02-01	39.78	39.92	39.56	39.75	3119500
2005-02-02	40.01	40.08	39.75	39.93	943100
2005-02-03	39.58	39.87	39.58	39.80	469700
2005-02-04	39.58	39.75	39.51	39.74	1318800
2005-02-07	39.58	39.71	39.47	39.58	1203600
2005-02-08	39.37	39.44	39.28	39.34	1234800
2005-02-09	39.42	39.76	39.39	39.53	794800
2005-02-10	39.71	39.94	39.59	39.79	1231000
2005-02-11	39.74	39.93	39.65	39.68	927400
2005-02-14	39.99	40.17	39.88	40.04	509000
2005-02-15	40.23	40.36	40.12	40.31	976200
2005-02-16	40.42	40.48	40.08	40.29	728700
2005-02-17	40.07	40.24	39.96	40.00	685000
2005-02-18	40.08	40.66	40.08	40.62	1019100
2005-02-22	42.04	42.36	41.91	41.92	2264700
2005-02-23	41.65	41.74	41.40	41.54	1082100
2005-02-24	41.33	41.44	41.04	41.43	869000
2005-02-25	41.45	41.79	41.40	41.79	962200
2005-02-28	41.79	41.84	41.50	41.51	1248600
2005-03-01	41.02	41.30	40.97	41.25	1154800
2005-03-02	40.71	41.15	40.61	41.10	1443800
2005-03-03	41.00	41.00	40.27	40.80	1812600
2005-03-04	41.06	41.39	41.03	41.08	1113400
2005-03-07	40.52	40.91	40.52	40.87	1997400
2005-03-08	41.01	41.12	40.83	40.96	1154000
2005-03-09	40.54	40.71	40.46	40.56	1105800
2005-03-10	40.93	41.01	39.96	40.46	1523800
2005-03-11	40.71	41.00	40.64	40.72	715400
2005-03-14	40.43	40.95	40.30	40.63	929000
2005-03-15	40.45	40.51	40.08	40.08	837300
2005-03-16	40.44	40.56	40.19	40.37	769400
2005-03-17	40.77	41.07	40.58	40.66	929100
2005-03-18	40.24	40.31	39.90	40.14	1040000
2005-03-21	39.02	39.52	38.91	39.38	1779600
2005-03-22	39.19	39.38	38.80	38.89	1707100
2005-03-23	38.79	39.00	38.79	38.93	1479700
2005-03-24	38.95	39.30	38.85	39.15	1497200
2005-03-28	39.54	39.54	39.07	39.09	1479100
2005-03-29	38.93	39.12	38.79	38.80	1032400
2005-03-30	38.96	39.16	38.95	39.14	1230100
2005-03-31	39.04	39.09	38.86	38.86	1217900
2005-04-01	38.96	38.96	38.48	38.52	1374900
2005-04-04	38.05	38.20	37.91	38.01	1482200
2005-04-05	38.84	38.89	38.51	38.78	1783500
2005-04-06	38.99	39.37	38.99	39.23	1154100
2005-04-07	39.02	39.26	38.85	39.03	791500
2005-04-08	38.84	39.18	38.83	39.06	873700
2005-04-11	39.18	39.32	39.06	39.24	787400
2005-04-12	39.09	39.27	38.71	39.24	1610700
2005-04-13	38.71	39.14	38.67	39.05	2484600
2005-04-14	39.01	39.35	38.82	39.26	2620900
2005-04-15	39.36	39.74	39.14	39.25	3369500
2005-04-18	39.04	39.25	38.92	39.02	1540100
2005-04-19	40.17	40.26	39.88	40.17	1587900
2005-04-20	40.07	40.42	39.85	39.87	1430000
2005-04-21	40.46	40.70	40.30	40.50	1220500
2005-04-22	40.34	40.57	40.17	40.46	882100
2005-04-25	39.85	40.07	39.72	39.88	1109300
2005-04-26	39.77	39.86	39.64	39.75	902200
2005-04-27	39.79	39.86	39.49	39.61	659700
2005-04-28	39.75	39.93	39.51	39.58	545500
2005-04-29	40.42	40.61	40.17	40.48	1203100
2005-05-02	40.51	40.71	40.37	40.71	903900
2005-05-03	40.71	41.02	40.70	40.94	1348600
2005-05-04	41.12	41.44	41.05	41.42	1215700
2005-05-05	41.16	41.36	41.09	41.26	716700
2005-05-06	40.97	41.29	40.92	41.15	844500
2005-05-09	40.75	41.20	40.75	41.20	518100
2005-05-10	41.04	41.11	40.62	40.66	731300
2005-05-11	40.44	40.83	40.33	40.73	1272400
2005-05-12	40.35	40.50	40.18	40.22	949700
2005-05-13	40.26	40.39	40.05	40.19	425500
2005-05-16	40.12	40.33	39.59	40.22	992400
2005-05-17	40.20	40.32	40.06	40.21	594000
2005-05-18	40.12	40.46	40.00	40.34	375000
2005-05-19	40.08	40.22	39.98	40.22	777900
2005-05-20	39.83	39.98	39.79	39.94	943000
2005-05-23	39.98	40.38	39.98	40.27	869600
2005-05-24	40.55	40.71	40.52	40.67	941400
2005-05-25	41.50	41.54	41.07	41.20	1502500
2005-05-26	41.15	41.33	41.11	41.24	656200
2005-05-27	41.21	41.37	41.16	41.27	643500
2005-05-31	40.81	40.89	40.55	40.57	851200
2005-06-01	40.65	40.91	40.60	40.80	921900
2005-06-02	40.76	41.17	40.69	41.15	1632900
2005-06-03	40.86	41.04	40.72	40.84	1506200
2005-06-06	40.68	41.04	40.65	40.91	1207300
2005-06-07	41.00	41.26	40.96	41.07	894200
2005-06-08	41.19	41.36	40.93	40.99	1224600
2005-06-09	40.83	41.06	40.79	41.03	1884800
2005-06-10	40.72	40.72	40.27	40.38	946600
2005-06-13	40.17	40.59	40.12	40.36	1150000
2005-06-14	40.22	40.36	40.12	40.25	711400
2005-06-15	40.07	40.24	39.96	40.13	618500
2005-06-16	39.92	39.95	39.63	39.87	1148900
2005-06-17	40.00	40.23	39.92	40.20	820900
2005-06-20	39.73	39.80	39.54	39.75	940800
2005-06-21	40.08	40.42	40.03	40.37	855400
2005-06-22	40.07	40.27	40.06	40.08	733100
2005-06-23	39.98	40.02	39.67	39.67	909800
2005-06-24	39.74	40.00	39.74	39.89	839100
2005-06-27	39.88	39.93	39.54	39.58	729300
2005-06-28	39.24	39.37	38.92	39.29	1927000
2005-06-29	39.44	39.78	39.24	39.47	1155100
2005-06-30	39.57	39.64	39.34	39.41	953200
2005-07-01	39.50	39.63	39.28	39.33	489300
2005-07-05	39.04	39.29	39.00	39.19	825800
2005-07-06	39.13	39.24	38.95	38.98	537300
2005-07-07	38.84	39.04	38.77	39.03	654700
2005-07-08	39.05	39.42	39.01	39.35	602900
2005-07-11	39.24	39.58	39.21	39.44	437400
2005-07-12	39.60	39.71	39.51	39.67	742000
2005-07-13	39.61	39.62	39.04	39.21	1460400
2005-07-14	40.25	40.27	39.85	40.11	1773200
2005-07-15	40.07	40.52	39.96	40.24	1760500
2005-07-18	40.71	40.96	40.62	40.75	2311000
2005-07-19	40.18	40.67	40.13	40.67	1965000
2005-07-20	40.57	41.14	40.50	41.02	831100
2005-07-21	40.83	41.09	40.57	40.76	887200
2005-07-22	40.70	40.71	40.39	40.51	615500
2005-07-25	40.34	40.51	40.23	40.48	1310400
2005-07-26	40.17	40.42	40.12	40.26	1362100
2005-07-27	40.29	40.64	40.08	40.54	1192400
2005-07-28	40.20	40.61	40.14	40.55	1168400
2005-07-29	40.61	40.65	40.44	40.47	877200
2005-08-01	40.95	41.20	40.89	40.99	912000
2005-08-02	41.06	41.30	40.87	41.26	777100
2005-08-03	41.52	41.74	41.41	41.63	1053400
2005-08-04	41.39	41.53	41.24	41.39	666000
2005-08-05	41.11	41.11	40.86	40.92	1144800
2005-08-08	41.20	41.41	41.20	41.35	1277800
2005-08-09	41.52	41.54	41.40	41.50	873400
2005-08-10	41.64	41.78	41.44	41.51	607700
2005-08-11	41.80	41.94	41.69	41.87	1516800
2005-08-12	41.35	41.74	41.35	41.65	1343900
2005-08-15	41.04	41.17	40.97	41.10	1161600
2005-08-16	41.26	41.29	40.97	41.07	964200
2005-08-17	41.35	41.51	41.29	41.32	673000
2005-08-18	40.77	40.91	40.61	40.74	1120600
2005-08-19	40.95	41.06	40.74	40.76	453700
2005-08-22	40.81	41.01	40.54	40.71	634800
2005-08-23	40.39	40.45	40.11	40.13	680600
2005-08-24	40.26	40.27	39.94	40.03	936200
2005-08-25	40.07	40.24	39.98	40.13	578100
2005-08-26	39.99	40.02	39.58	39.63	849400
2005-08-29	39.84	40.03	39.72	39.91	504800
2005-08-30	39.62	39.78	39.49	39.72	727900
2005-08-31	39.91	40.51	39.88	40.50	1212800
2005-09-01	40.66	41.02	40.62	40.86	1267200
2005-09-02	41.02	41.09	40.76	40.79	714200
2005-09-06	40.98	41.11	40.84	40.94	506800
2005-09-07	40.75	41.15	40.74	41.00	666500
2005-09-08	40.86	40.92	40.68	40.86	691300
2005-09-09	41.11	41.27	40.99	41.19	735700
2005-09-12	40.96	41.19	40.89	41.06	620200
2005-09-13	40.90	40.94	40.62	40.81	974200
2005-09-14	41.03	41.21	41.03	41.13	1819000
2005-09-15	40.87	41.12	40.86	41.02	1929700
2005-09-16	41.25	41.29	41.01	41.19	514900
2005-09-19	40.95	40.95	40.55	40.63	689200
2005-09-20	40.58	41.22	40.56	40.86	987800
2005-09-21	41.12	41.24	40.91	41.00	1321700
2005-09-22	40.96	41.00	40.74	40.91	1444800
2005-09-23	41.16	41.51	41.16	41.30	787000
2005-09-26	41.57	41.62	41.30	41.60	786300
2005-09-27	41.40	41.55	41.33	41.54	1541800
2005-09-28	41.67	41.89	41.64	41.75	2242600
2005-09-29	41.60	42.08	41.55	41.93	1330200
2005-09-30	41.93	42.45	41.79	42.37	1829700
2005-10-03	42.72	42.88	42.58	42.61	963800
2005-10-04	42.37	42.58	42.27	42.28	1012400
2005-10-05	42.59	42.84	42.43	42.48	972100
2005-10-06	42.63	43.20	42.50	42.72	1370800
2005-10-07	43.02	43.22	42.93	43.12	1724100
2005-10-10	43.20	43.38	43.09	43.22	1059800
2005-10-11	42.94	42.99	42.70	42.89	1641500
2005-10-12	43.20	43.22	42.77	42.94	1743200
2005-10-13	42.26	42.91	42.15	42.77	2005500
2005-10-14	42.68	42.85	42.59	42.76	1469300
2005-10-17	42.15	42.71	42.11	42.71	1646400
2005-10-18	43.36	44.53	43.24	44.27	4658000
2005-10-19	43.90	44.74	43.75	44.63	3917100
2005-10-20	43.90	44.58	43.90	44.20	2836200
2005-10-21	44.25	44.40	43.61	43.64	2054700
2005-10-24	44.15	44.52	44.09	44.46	1777900
2005-10-25	44.74	44.98	44.60	44.63	1773400
2005-10-26	44.52	44.64	44.26	44.26	1069000
2005-10-27	44.86	45.03	44.61	44.63	1334100
2005-10-28	44.53	44.57	43.97	44.36	2282400
2005-10-31	44.34	44.79	44.29	44.71	1800100
2005-11-01	44.72	45.02	44.68	44.84	980700
2005-11-02	44.90	45.18	44.79	45.11	1019600
2005-11-03	45.32	45.42	44.78	45.02	1366200
2005-11-04	45.07	45.23	44.54	44.97	1201100
2005-11-07	45.28	45.45	45.09	45.44	1228800
2005-11-08	45.17	45.34	45.03	45.13	914800
2005-11-09	44.58	44.79	44.20	44.76	1278500
2005-11-10	44.84	44.84	44.57	44.67	1035200
2005-11-11	44.85	45.11	44.84	45.07	457200
2005-11-14	44.74	44.81	44.39	44.41	757300
2005-11-15	44.56	44.74	44.40	44.45	678300
2005-11-16	44.15	44.49	43.85	44.36	1704700
2005-11-17	44.64	44.84	44.49	44.74	1142600
2005-11-18	45.02	45.17	44.87	45.02	988200
2005-11-21	45.14	45.22	44.91	45.18	809500
2005-11-22	44.85	45.18	44.74	45.13	911900
2005-11-23	44.79	45.00	44.66	44.84	655200
2005-11-25	44.34	44.46	44.17	44.25	364800
2005-11-28	44.24	44.34	43.95	44.00	741100
2005-11-29	44.00	44.05	43.66	43.87	1007700
2005-11-30	43.49	43.81	43.36	43.53	1821700
2005-12-01	43.82	44.21	43.79	44.19	1531300
2005-12-02	43.95	44.35	43.84	44.28	1172400
2005-12-05	43.99	44.03	43.61	43.81	825700
2005-12-06	43.81	44.27	43.76	44.05	1274800
2005-12-07	43.36	43.54	43.28	43.46	1313500
2005-12-08	43.25	43.68	43.15	43.45	1291300
2005-12-09	43.85	44.16	43.85	44.10	1180300
2005-12-12	44.10	44.31	44.03	44.29	998800
2005-12-13	43.90	44.27	43.86	44.22	1090000
2005-12-14	44.34	44.52	44.33	44.36	645900
2005-12-15	43.59	43.59	43.26	43.46	1453000
2005-12-16	43.46	43.51	42.95	43.11	1396200
2005-12-19	43.68	44.00	43.65	43.74	1568500
2005-12-20	43.26	43.37	43.01	43.26	1750600
2005-12-21	43.01	43.02	42.72	42.87	1423800
2005-12-22	43.17	43.30	42.97	43.21	1260200
2005-12-23	42.85	43.11	42.82	43.00	951300
2005-12-27	43.20	43.43	42.95	43.03	734700
2005-12-28	43.64	43.68	43.20	43.30	679100
2005-12-29	43.74	43.85	43.66	43.71	1064400
2005-12-30	43.52	43.69	43.42	43.60	678600
2006-01-03	43.98	44.44	43.61	44.42	1289000
2006-01-04	44.81	45.28	44.75	45.19	1215900
2006-01-05	45.11	45.25	44.85	44.86	1185000
2006-01-06	45.38	45.61	45.28	45.52	1553400
2006-01-09	45.18	45.33	44.98	45.25	1248300
2006-01-10	44.24	44.48	44.14	44.44	1260700
2006-01-11	44.67	45.08	44.59	45.03	1703100
2006-01-12	44.93	45.13	44.86	45.03	819700
2006-01-13	45.33	45.65	45.24	45.61	909400
2006-01-17	46.40	46.44	45.90	46.16	1699600
2006-01-18	46.56	47.03	46.52	46.65	1525300
2006-01-19	45.49	46.02	45.31	45.88	2813100
2006-01-20	46.07	46.10	45.64	45.77	1311700
2006-01-23	46.52	46.65	46.25	46.33	1042900
2006-01-24	46.80	46.84	46.40	46.66	1498400
2006-01-25	46.65	46.68	46.36	46.45	931900
2006-01-26	46.15	46.27	45.90	46.01	1346900
2006-01-27	46.16	46.23	45.75	46.23	1639200
2006-01-30	45.47	45.47	45.14	45.28	2117000
2006-01-31	45.55	45.92	45.36	45.82	1551400
2006-02-01	46.18	46.39	46.04	46.19	1041000
2006-02-02	45.65	46.11	45.62	45.79	2023700
2006-02-03	46.14	46.64	46.07	46.31	815100
2006-02-06	45.61	45.87	44.98	45.44	3711600
2006-02-07	45.48	45.57	45.21	45.40	971700
2006-02-08	45.69	45.70	45.13	45.44	2674700
2006-02-09	45.34	45.44	45.13	45.19	1233600
2006-02-10	45.28	45.41	44.81	44.93	1206500
2006-02-13	45.23	45.54	45.18	45.45	728200
2006-02-14	44.98	45.54	44.97	45.46	930900
2006-02-15	45.25	45.28	44.94	45.07	1404000
2006-02-16	44.81	45.33	44.75	45.28	1458600
2006-02-17	45.00	45.48	44.94	45.42	1594400
2006-02-21	45.28	45.35	45.08	45.08	1102900
2006-02-22	44.82	45.13	44.51	45.01	1023700
2006-02-23	45.16	45.32	45.06	45.19	1240600
2006-02-24	45.05	45.27	45.01	45.09	850000
2006-02-27	45.08	45.69	45.00	45.62	1938400
2006-02-28	44.34	44.60	44.11	44.24	1398600
2006-03-01	44.73	44.79	44.39	44.53	1116800
2006-03-02	44.61	45.18	44.59	45.13	1057300
2006-03-03	45.13	45.40	45.01	45.16	872400
2006-03-06	45.03	45.16	44.71	44.84	782700
2006-03-07	44.08	44.76	44.03	44.54	974600
2006-03-08	45.21	45.54	45.15	45.47	894500
2006-03-09	45.35	45.42	44.96	45.03	864100
2006-03-10	45.16	45.82	45.11	45.79	1115400
2006-03-13	46.21	46.52	46.21	46.34	1577600
2006-03-14	46.36	46.55	46.34	46.44	1313100
2006-03-15	46.52	46.59	46.19	46.52	691600
2006-03-16	46.32	46.62	46.29	46.55	821600
2006-03-17	47.02	47.27	46.88	47.10	903300
2006-03-20	46.68	46.89	46.63	46.73	1053100
2006-03-21	46.54	46.54	46.12	46.21	726300
2006-03-22	46.45	46.88	46.39	46.73	712400
2006-03-23	46.30	46.36	45.89	46.06	932100
2006-03-24	46.28	46.46	46.06	46.27	562800
2006-03-27	46.11	46.14	45.79	45.91	724200
2006-03-28	46.52	46.54	45.95	46.05	825300
2006-03-29	45.65	46.01	45.63	45.84	1801200
2006-03-30	46.50	46.73	46.29	46.63	1285800
2006-03-31	46.27	46.41	46.02	46.06	837100
2006-04-03	46.26	46.52	46.26	46.36	1035500
2006-04-04	46.93	46.94	46.60	46.77	660500
2006-04-05	46.94	47.09	46.81	46.99	869500
2006-04-06	47.53	47.72	47.34	47.68	1362400
2006-04-07	47.53	47.58	47.05	47.18	2464300
2006-04-10	47.29	47.33	47.00	47.13	549900
2006-04-11	46.90	46.98	46.47	46.74	1008600
2006-04-12	46.58	46.60	46.17	46.41	1037300
2006-04-13	46.15	46.39	46.07	46.36	595300
2006-04-17	46.45	46.87	46.45	46.65	803100
2006-04-18	46.62	46.95	46.37	46.90	867200
2006-04-19	46.63	47.49	46.63	47.39	1112200
2006-04-20	46.84	47.19	46.78	47.14	961100
2006-04-21	47.27	47.85	47.16	47.55	1092500
2006-04-24	47.48	47.71	47.28	47.68	1208500
2006-04-25	47.27	47.31	46.77	46.82	1046400
2006-04-26	46.73	46.85	46.52	46.55	1080000
2006-04-27	46.65	47.43	46.56	47.19	1201300
2006-04-28	47.30	47.87	47.30	47.78	1044700
2006-05-01	48.14	48.66	48.11	48.36	1736800
2006-05-02	48.32	48.38	47.91	47.97	962800
2006-05-03	47.19	47.23	46.95	47.07	1370200
2006-05-04	46.82	48.18	46.75	47.31	2260500
2006-05-05	47.24	47.68	47.04	47.60	1001000
2006-05-08	47.64	47.65	47.40	47.57	506900
2006-05-09	47.73	47.92	47.57	47.61	611100
2006-05-10	47.49	47.61	47.22	47.39	914300
2006-05-11	47.12	47.47	47.06	47.13	563900
2006-05-12	48.08	48.11	47.43	47.58	889900
2006-05-15	46.83	47.20	46.62	46.77	1494800
2006-05-16	47.74	48.14	47.60	47.94	1376300
2006-05-17	48.12	48.26	46.35	47.02	2123100
2006-05-18	47.63	47.97	47.19	47.19	937600
2006-05-19	46.49	46.66	46.17	46.46	1271900
2006-05-22	46.65	47.06	46.62	46.93	1125400
2006-05-23	46.90	47.25	46.64	46.94	862500
2006-05-24	46.60	46.73	45.80	46.41	2363300
2006-05-25	46.56	46.93	46.52	46.93	1282500
2006-05-26	46.59	46.76	46.13	46.57	1378600
2006-05-30	46.66	46.70	46.01	46.03	1080300
2006-05-31	46.34	46.44	45.91	46.09	820400
2006-06-01	45.40	46.25	45.35	46.22	1374000
2006-06-02	47.02	47.12	46.71	46.85	804100
2006-06-05	47.04	47.04	46.38	46.44	888300
2006-06-06	46.10	46.25	45.50	45.76	906800
2006-06-07	45.67	45.99	45.42	45.56	1632300
2006-06-08	45.02	45.23	44.03	44.95	1444800
2006-06-09	44.67	44.87	44.53	44.64	1018900
2006-06-12	44.34	44.44	44.08	44.10	1115100
2006-06-13	43.58	43.99	43.08	43.12	2743500
2006-06-14	43.66	43.87	43.22	43.36	1486700
2006-06-15	43.31	43.71	43.25	43.61	1293200
2006-06-16	43.36	43.58	43.14	43.50	1374600
2006-06-19	43.26	43.43	42.97	43.19	1850400
2006-06-20	43.13	43.53	43.03	43.23	636400
2006-06-21	43.28	43.73	43.20	43.58	1100000
2006-06-22	43.41	43.56	43.24	43.44	826400
2006-06-23	43.63	44.01	43.58	43.72	1102700
2006-06-26	43.76	44.07	43.56	43.91	732500
2006-06-27	43.61	43.64	43.15	43.25	1844100
2006-06-28	43.24	43.35	43.06	43.21	684300
2006-06-29	43.48	44.40	43.48	44.37	1052500
2006-06-30	44.55	45.04	44.30	44.79	775800
2006-07-03	45.48	45.58	45.08	45.26	1037500
2006-07-05	45.17	45.17	44.73	44.91	1599400
2006-07-06	45.23	45.55	45.09	45.34	868200
2006-07-07	45.04	45.47	45.01	45.17	1017800
2006-07-10	45.47	45.78	45.44	45.55	729700
2006-07-11	46.36	46.52	45.95	46.48	945200
2006-07-12	46.50	46.58	46.13	46.21	845200
2006-07-13	46.11	46.17	45.73	45.82	1467900
2006-07-14	45.71	45.73	45.11	45.22	1230600
2006-07-17	44.79	45.29	44.79	45.27	1559900
2006-07-18	45.20	45.20	44.60	44.93	1031300
2006-07-19	44.26	45.51	44.21	45.29	1271100
2006-07-20	45.33	45.52	45.13	45.13	487900
2006-07-21	45.76	45.91	45.62	45.90	1024700
2006-07-24	45.72	46.60	45.72	46.50	1081100
2006-07-25	46.21	46.32	45.87	46.06	934900
2006-07-26	46.33	46.64	46.13	46.51	988600
2006-07-27	46.40	46.55	46.16	46.32	1087600
2006-07-28	46.65	47.09	46.59	46.81	777700
2006-07-31	47.28	47.39	46.70	46.70	1104000
2006-08-01	46.53	46.79	46.21	46.77	878400
2006-08-02	46.55	46.55	46.16	46.39	1075800
2006-08-03	46.11	46.21	45.87	46.16	735400
2006-08-04	46.65	46.99	46.45	46.62	779700
2006-08-07	46.45	46.55	45.91	46.06	758400
2006-08-08	45.96	46.23	45.84	45.94	856600
2006-08-09	46.55	46.81	46.42	46.45	861100
2006-08-10	46.05	46.19	45.79	46.13	739000
2006-08-11	46.14	46.36	45.86	46.06	717900
2006-08-14	46.27	46.60	46.15	46.26	649000
2006-08-15	46.72	47.15	46.66	47.04	855400
2006-08-16	47.39	47.60	47.39	47.44	644800
2006-08-17	47.69	47.72	47.28	47.36	893800
2006-08-18	47.55	47.61	47.19	47.53	583000
2006-08-21	47.57	47.77	47.29	47.39	561400
2006-08-22	47.07	47.34	47.04	47.31	555700
2006-08-23	47.15	47.42	47.12	47.19	528600
2006-08-24	47.48	47.56	47.34	47.42	616900
2006-08-25	47.06	47.26	46.88	47.04	902400
2006-08-28	47.20	47.47	47.13	47.34	1048300
2006-08-29	47.60	47.86	47.31	47.77	1082600
2006-08-30	47.94	48.01	47.76	47.91	992400
2006-08-31	47.62	47.65	47.27	47.45	754200
2006-09-01	47.34	47.69	47.20	47.63	608400
2006-09-05	47.19	47.44	47.04	47.39	984000
2006-09-06	46.69	46.90	46.52	46.80	905500
2006-09-07	46.49	46.63	46.31	46.37	1006400
2006-09-08	46.47	46.75	46.42	46.65	1323000
2006-09-11	46.89	47.21	46.76	47.12	1623400
2006-09-12	47.34	47.56	47.29	47.40	792200
2006-09-13	47.47	47.58	47.33	47.46	1169000
2006-09-14	47.51	47.64	47.44	47.44	600200
2006-09-15	47.33	47.50	47.16	47.40	1257100
2006-09-18	47.17	47.75	47.16	47.65	903000
2006-09-19	47.35	47.49	47.26	47.48	750500
2006-09-20	47.85	48.42	47.85	48.19	1491100
2006-09-21	48.18	48.32	47.97	48.19	1163300
2006-09-22	48.40	48.59	48.21	48.51	1113000
2006-09-25	48.33	48.43	48.06	48.27	1083200
2006-09-26	48.32	48.56	48.17	48.52	978800
2006-09-27	48.37	48.71	48.27	48.66	967600
2006-09-28	48.84	49.00	48.66	48.96	1145600
2006-09-29	48.46	48.76	48.30	48.55	987500
2006-10-02	48.89	49.13	48.60	48.66	863200
2006-10-03	48.57	48.86	48.45	48.67	459400
2006-10-04	48.25	48.62	48.20	48.62	977000
2006-10-05	48.26	48.45	48.18	48.43	538900
2006-10-06	47.97	48.16	47.78	48.09	532500
2006-10-09	48.05	48.29	48.00	48.19	471600
2006-10-10	48.12	48.16	47.85	47.97	470400
2006-10-11	47.93	48.22	47.86	48.00	541300
2006-10-12	47.64	47.98	47.64	47.97	1065000
2006-10-13	47.58	47.60	47.32	47.43	958000
2006-10-16	47.77	48.01	47.71	47.80	624800
2006-10-17	47.73	47.96	47.68	47.74	877600
2006-10-18	48.06	48.33	47.84	48.07	1016500
2006-10-19	49.07	49.97	49.06	49.92	3278000
2006-10-20	50.14	50.41	50.09	50.36	1945300
2006-10-23	50.05	50.40	49.95	50.26	1285600
2006-10-24	50.04	50.18	49.94	50.11	1146900
2006-10-25	50.38	50.59	50.28	50.46	1566100
2006-10-26	50.58	50.58	50.18	50.49	1360300
2006-10-27	50.09	50.67	50.00	50.35	1974500
2006-10-30	50.14	50.41	50.14	50.18	1020900
2006-10-31	50.52	50.70	50.35	50.45	1245200
2006-11-01	50.60	50.67	50.28	50.32	941800
2006-11-02	50.33	50.70	50.33	50.61	983100
2006-11-03	50.58	50.72	50.50	50.53	981200
2006-11-06	50.75	50.93	50.63	50.87	655700
2006-11-07	50.86	51.17	50.82	50.87	939100
2006-11-08	50.43	50.48	50.09	50.20	2042200
2006-11-09	49.94	50.04	49.01	49.23	1781300
2006-11-10	49.35	49.54	48.85	49.31	1787900
2006-11-13	48.35	48.86	48.25	48.43	3000800
2006-11-14	48.22	48.27	47.67	48.02	4758900
2006-11-15	48.03	48.62	48.03	48.40	2022200
2006-11-16	48.33	48.43	48.12	48.37	1872200
2006-11-17	48.04	48.52	48.03	48.42	1403400
2006-11-20	48.28	48.60	48.19	48.32	764200
2006-11-21	48.32	48.47	48.22	48.43	1182200
2006-11-22	48.71	48.85	48.62	48.72	957300
2006-11-24	48.82	48.98	48.73	48.80	496500
2006-11-27	48.94	49.01	48.58	48.84	2355700
2006-11-28	48.22	48.22	47.68	47.82	2668800
2006-11-29	48.22	48.53	48.18	48.44	2192900
2006-11-30	48.65	48.70	48.38	48.52	766600
2006-12-01	48.53	48.58	47.88	48.04	2218200
2006-12-04	47.39	47.90	47.35	47.84	3331900
2006-12-05	48.10	48.26	48.02	48.09	1711600
2006-12-06	47.97	48.22	47.88	47.93	845800
2006-12-07	48.49	48.56	48.08	48.21	1920000
2006-12-08	48.01	48.28	47.90	47.93	1143400
2006-12-11	48.07	48.27	47.94	48.20	871500
2006-12-12	48.39	48.57	48.30	48.47	1465600
2006-12-13	48.40	48.46	48.19	48.25	765200
2006-12-14	48.43	48.83	48.38	48.72	1449200
2006-12-15	49.14	49.14	48.57	48.68	967600
2006-12-18	48.90	48.93	48.44	48.53	993900
2006-12-19	48.64	48.98	48.52	48.79	1376100
2006-12-20	48.56	48.63	48.27	48.43	934900
2006-12-21	48.00	48.24	47.85	48.07	1186100
2006-12-22	47.94	48.04	47.63	47.93	714100
2006-12-26	48.06	48.14	47.78	47.83	560700
2006-12-27	47.85	48.22	47.79	47.96	910900
2006-12-28	48.07	48.12	47.79	47.96	1567700
2006-12-29	47.69	47.87	47.67	47.72	921700
2007-01-03	48.41	48.55	48.19	48.30	1512700
2007-01-04	48.78	49.09	48.70	49.00	1307900
2007-01-05	49.22	49.41	48.95	49.22	2439700
2007-01-08	48.50	48.60	48.20	48.36	1140300
2007-01-09	48.17	48.25	47.70	47.81	3720200
2007-01-10	47.93	48.07	47.77	47.99	1343000
2007-01-11	47.99	48.37	47.93	48.18	669800
2007-01-12	48.12	48.47	47.90	48.34	1227000
2007-01-16	49.01	49.11	48.78	48.93	1277400
2007-01-17	49.01	49.62	48.79	49.45	1567500
2007-01-18	48.42	48.59	48.18	48.22	2942800
2007-01-19	48.22	48.79	48.19	48.64	1498200
2007-01-22	48.33	48.37	47.67	47.67	2770700
2007-01-23	48.25	48.39	47.99	48.76	2296100
2007-01-24	48.29	48.49	48.26	48.47	970500
2007-01-25	48.56	48.62	48.27	48.40	1883500
2007-01-26	47.98	48.04	47.61	47.80	2346400
2007-01-29	48.07	48.27	47.79	47.89	2767200
2007-01-30	47.96	47.98	47.76	47.79	3287300
2007-01-31	47.61	48.07	47.56	47.93	1503500
2007-02-01	48.30	48.68	48.30	48.59	2225300
2007-02-02	48.39	48.68	48.22	48.65	1612500
2007-02-05	48.54	48.65	48.39	48.50	1543400
2007-02-06	49.05	49.25	48.92	49.11	3361800
2007-02-07	49.31	49.38	48.98	49.10	1313900
2007-02-08	48.75	48.89	48.56	48.74	1481100
2007-02-09	48.63	48.81	48.47	48.51	691300
2007-02-12	48.76	48.79	48.39	48.50	1373424
2007-02-13	48.91	48.91	48.60	48.74	1892115
2007-02-14	49.04	49.55	49.04	49.44	1477784
2007-02-15	49.66	49.76	49.41	49.60	1293500
2007-02-16	49.78	50.14	48.27	49.21	4595400
2007-02-20	48.66	48.91	48.46	48.76	1843500
2007-02-21	48.35	48.47	48.03	48.32	3315000
2007-02-22	47.93	48.21	47.89	48.09	2222800
2007-02-23	48.52	48.86	48.36	48.72	1841200
2007-02-26	47.76	48.17	47.28	47.45	9480423
2007-02-27	46.88	46.90	45.86	45.96	6387400
2007-02-28	46.46	46.52	45.95	46.05	3581100
2007-03-01	45.44	45.90	45.18	45.77	2639299
2007-03-02	45.69	46.14	45.46	45.62	1729100
2007-03-05	45.35	45.76	45.28	45.38	1770800
2007-03-06	46.69	47.41	46.52	47.23	5227800
2007-03-07	46.75	47.43	46.73	46.95	1824400
2007-03-08	46.95	47.26	46.65	47.10	1338000
2007-03-09	46.65	46.92	46.61	46.75	1329400
2007-03-12	46.75	46.98	46.69	46.94	707200
2007-03-13	46.90	47.26	46.56	46.60	1580900
2007-03-14	46.89	47.01	46.60	46.94	1199000
2007-03-15	46.62	47.04	46.60	46.82	1999300
2007-03-16	47.44	47.73	47.20	47.44	1288000
2007-03-19	47.14	47.27	46.89	47.13	841700
2007-03-20	46.92	47.33	46.92	47.26	1188193
2007-03-21	47.14	48.13	47.08	48.04	1017900
2007-03-22	47.58	47.58	47.31	47.42	958957
2007-03-23	47.62	47.62	47.21	47.45	1285900
2007-03-26	47.31	47.71	47.24	47.66	1027400
2007-03-27	47.19	47.29	47.04	47.04	1088700
2007-03-28	47.11	47.19	46.70	46.75	931200
2007-03-29	47.06	47.35	46.99	47.26	584500
2007-03-30	47.36	47.89	45.13	46.51	6869840
2007-04-02	45.77	46.04	45.08	46.02	4748254
2007-04-03	45.92	46.11	45.69	45.77	3217400
2007-04-04	45.68	46.01	45.65	46.01	2076100
2007-04-05	46.23	46.41	46.06	46.32	948900
2007-04-09	46.15	46.26	45.82	45.94	803700
2007-04-10	46.29	46.40	46.07	46.10	2789000
2007-04-11	45.86	46.77	45.53	45.77	3851900
2007-04-12	45.86	46.21	45.68	46.08	4009600
2007-04-13	46.90	47.06	46.55	46.83	1320657
2007-04-16	47.16	47.18	46.89	47.08	1419000
2007-04-17	47.09	47.34	47.03	47.24	2156751
2007-04-18	47.44	47.65	47.07	47.26	1726410
2007-04-19	47.30	47.68	47.22	47.53	1063625
2007-04-20	47.80	48.04	47.70	48.04	1006053
2007-04-23	48.28	48.41	47.67	47.72	1376074
2007-04-24	48.36	48.51	48.22	48.48	1853815
2007-04-25	48.21	48.52	48.16	48.49	1120043
2007-04-26	48.56	48.95	48.47	48.81	1421700
2007-04-27	49.04	49.14	48.64	49.04	1731400
2007-04-30	48.67	48.81	48.21	48.26	1634533
2007-05-01	48.14	48.27	47.92	48.03	1279900
2007-05-02	48.12	48.67	48.09	48.61	1793872
2007-05-03	48.32	48.34	48.07	48.21	868700
2007-05-04	48.86	48.92	48.62	48.72	1255100
2007-05-07	48.57	48.75	48.53	48.64	883700
2007-05-08	48.22	48.35	48.07	48.30	1166000
2007-05-09	48.43	48.48	48.11	48.28	1385300
2007-05-10	47.78	47.89	47.34	47.34	898300
2007-05-11	47.68	47.72	47.44	47.67	1979700
2007-05-14	47.73	47.79	47.59	47.68	807200
2007-05-15	47.84	48.02	47.69	47.73	1603300
2007-05-16	47.66	47.73	47.29	47.72	1344251
2007-05-17	46.54	47.73	46.54	47.49	943900
2007-05-18	47.29	47.35	47.01	47.11	4561900
2007-05-21	46.75	46.88	45.98	46.08	5980880
2007-05-22	45.95	46.25	45.16	46.11	4283175
2007-05-23	46.50	46.60	46.36	46.40	5015343
2007-05-24	46.55	46.69	46.44	46.59	2708800
2007-05-25	46.66	46.70	46.53	46.62	1279400
2007-05-29	46.73	46.80	46.60	46.64	1608900
2007-05-30	46.52	46.89	46.50	46.78	2405305
2007-05-31	46.63	46.91	46.56	46.67	2243065
2007-06-01	46.68	46.83	46.62	46.79	1441600
2007-06-04	46.90	46.90	46.66	46.81	2681700
2007-06-05	46.81	46.86	46.65	46.69	2404800
2007-06-06	47.12	47.14	46.34	46.59	2644591
2007-06-07	46.47	46.56	45.90	45.96	3497535
2007-06-08	45.78	45.87	45.55	45.77	3808342
2007-06-11	45.56	45.94	45.54	45.67	4345100
2007-06-12	45.33	45.50	45.13	45.14	2696300
2007-06-13	45.34	45.58	45.24	45.52	2157400
2007-06-14	45.39	45.74	45.33	45.66	2278500
2007-06-15	46.80	46.84	46.44	46.49	3301975
2007-06-18	46.30	46.40	46.06	46.27	1833041
2007-06-19	46.16	46.23	46.00	46.12	1507700
2007-06-20	46.38	46.38	46.06	46.12	3397287
2007-06-21	45.87	45.89	45.69	45.82	4276345
2007-06-22	46.06	46.19	46.02	46.06	3401212
2007-06-25	46.15	46.38	46.07	46.07	4660097
2007-06-26	46.16	46.22	45.90	45.91	3804112
2007-06-27	46.48	46.49	45.91	46.09	1803100
2007-06-28	46.43	46.62	46.38	46.50	1853946
2007-06-29	46.66	46.90	46.44	46.58	1240388
2007-07-02	47.04	47.09	46.70	46.84	1035559
2007-07-03	46.63	46.77	46.40	46.55	1052200
2007-07-05	46.36	46.43	45.94	46.06	3199913
2007-07-06	45.81	46.15	45.77	45.96	1493809
2007-07-09	45.91	45.97	45.78	45.83	1331932
2007-07-10	45.91	46.15	45.62	45.69	1657187
2007-07-11	46.40	46.41	45.82	45.94	2870500
2007-07-12	45.94	46.40	45.85	46.34	1491680
2007-07-13	45.84	45.86	45.31	45.64	1913559
2007-07-16	46.00	46.15	45.87	46.06	1739580
2007-07-17	44.90	45.28	44.75	44.97	6364900
2007-07-18	44.42	44.53	44.09	44.33	7929345
2007-07-19	45.44	45.69	44.98	45.14	6607600
2007-07-20	45.73	45.82	45.56	45.68	2627310
2007-07-23	45.55	45.67	45.42	45.43	3160271
2007-07-24	45.60	45.81	45.33	45.42	3842215
2007-07-25	45.26	45.29	44.93	45.11	2495971
2007-07-26	44.95	45.03	44.37	44.45	4019316
2007-07-27	44.70	44.73	44.16	44.18	2376200
2007-07-30	44.89	44.93	44.17	44.38	2435750
2007-07-31	44.72	45.13	44.68	44.82	2012220
2007-08-01	44.90	45.09	44.38	44.83	1818450
2007-08-02	44.71	44.86	44.44	44.64	1324670
2007-08-03	44.62	44.98	44.36	44.44	1288397
2007-08-06	45.70	45.86	45.21	45.53	1854214
2007-08-07	45.06	45.94	45.03	45.67	1932219
2007-08-08	46.27	46.62	46.26	46.50	2069806
2007-08-09	45.87	46.22	45.57	45.62	1952200
2007-08-10	45.54	45.62	44.99	45.31	1686700
2007-08-13	44.85	45.02	44.52	44.52	1474900
2007-08-14	44.43	44.48	43.69	43.89	1770229
2007-08-15	43.49	43.83	43.31	43.34	1928600
2007-08-16	42.97	43.20	42.53	43.07	2042295
2007-08-17	43.54	43.82	43.24	43.75	1554000
2007-08-20	43.30	43.70	43.25	43.41	2679900
2007-08-21	43.56	43.64	43.22	43.38	1877300
2007-08-22	43.37	43.59	43.36	43.46	2567300
2007-08-23	43.66	43.76	43.48	43.66	1665100
2007-08-24	43.72	43.95	43.57	43.81	2254800
2007-08-27	44.17	44.32	44.01	44.05	1572910
2007-08-28	43.88	43.95	43.32	43.36	1553700
2007-08-29	43.58	43.90	43.45	43.82	1440500
2007-08-30	42.98	43.71	42.98	43.39	1679800
2007-08-31	44.11	44.15	43.62	43.74	1074600
2007-09-04	43.76	44.27	43.70	44.18	889400
2007-09-05	44.13	44.22	43.95	44.15	979700
2007-09-06	44.34	44.49	44.19	44.30	855200
2007-09-07	44.49	44.57	44.20	44.36	1205700
2007-09-10	44.21	44.28	43.93	44.15	1064300
2007-09-11	44.96	45.00	44.62	44.74	1406800
2007-09-12	45.37	45.44	45.01	45.11	1246100
2007-09-13	45.66	45.69	45.46	45.48	1093100
2007-09-14	45.10	45.23	45.00	45.14	926550
2007-09-17	45.53	45.55	44.92	45.15	1274100
2007-09-18	45.18	45.77	44.92	45.65	3248400
2007-09-19	46.06	46.39	45.91	46.01	1118500
2007-09-20	46.19	46.47	46.07	46.24	911600
2007-09-21	45.77	45.97	45.57	45.77	1255600
2007-09-24	45.91	45.98	45.62	45.76	832600
2007-09-25	45.63	45.77	45.52	45.74	684800
2007-09-26	45.79	45.92	45.66	45.76	1236300
2007-09-27	45.43	45.50	45.03	45.42	2092000
2007-09-28	45.87	45.97	45.48	45.66	1704870
2007-10-01	45.45	45.86	45.39	45.83	2649229
2007-10-02	45.46	45.77	45.37	45.74	2194734
2007-10-03	45.18	45.34	45.14	45.32	867443
2007-10-04	45.34	45.45	45.09	45.25	752800
2007-10-05	44.78	45.28	44.74	45.11	1110400
2007-10-08	44.78	44.91	44.68	44.79	879900
2007-10-09	44.58	44.93	44.53	44.88	1109400
2007-10-10	44.90	45.02	44.85	44.93	1578300
2007-10-11	45.00	45.21	44.68	44.80	1259700
2007-10-12	44.12	44.64	44.03	44.46	1163759
2007-10-15	44.45	44.54	44.26	44.48	946100
2007-10-16	43.94	44.15	43.75	44.10	3953980
2007-10-17	44.19	44.24	43.56	43.94	2833200
2007-10-18	44.23	44.44	44.08	44.27	1596800
2007-10-19	43.95	43.96	43.53	43.69	2323537
2007-10-22	43.40	43.44	43.12	43.30	2001200
2007-10-23	43.32	43.39	43.14	43.28	3327200
2007-10-24	43.25	43.25	42.80	43.14	2916308
2007-10-25	43.25	43.25	42.70	42.93	2776900
2007-10-26	43.33	43.40	43.13	43.31	1280500
2007-10-29	43.19	43.42	42.95	43.36	1400100
2007-10-30	43.48	43.85	43.46	43.79	3138500
2007-10-31	43.93	44.24	43.80	44.17	1380857
2007-11-01	44.48	44.56	43.87	43.92	1765800
2007-11-02	44.32	44.33	43.26	43.71	3123400
2007-11-05	43.76	43.84	43.45	43.67	1412665
2007-11-06	44.05	44.15	43.71	43.97	1794899
2007-11-07	44.46	44.54	43.67	43.71	1681936
2007-11-08	43.68	43.83	43.45	43.76	1775686
2007-11-09	43.60	43.69	43.22	43.28	1665416
2007-11-12	42.94	43.36	42.81	42.87	2292127
2007-11-13	43.79	43.95	43.37	43.72	2665190
2007-11-14	44.42	44.60	43.90	43.90	1728645
2007-11-15	43.83	44.11	43.72	43.85	1267702
2007-11-16	44.36	44.36	43.72	43.90	823340
2007-11-19	43.79	43.88	43.10	43.31	1063850
2007-11-20	43.33	43.66	43.15	43.45	1160320
2007-11-21	44.28	44.69	43.34	43.61	2137192
2007-11-23	46.99	47.24	46.28	46.50	3173565
2007-11-26	46.56	46.56	45.87	45.91	3644201
2007-11-27	47.24	47.49	46.83	47.06	3956613
2007-11-28	46.82	47.32	46.47	47.21	1997091
2007-11-29	47.83	48.10	47.48	47.67	3404654
2007-11-30	47.32	47.56	46.82	46.95	1808116
2007-12-03	47.18	47.20	46.76	46.90	1247435
2007-12-04	47.10	47.35	47.04	47.17	1014152
2007-12-05	47.63	47.73	47.19	47.31	1395244
2007-12-06	47.06	47.29	46.96	47.16	1157050
2007-12-07	47.45	47.77	47.36	47.74	1298634
2007-12-10	47.66	47.84	47.46	47.79	1263450
2007-12-11	46.99	47.52	46.99	47.05	2680041
2007-12-12	46.61	46.87	46.36	46.71	2319540
2007-12-13	47.01	47.22	46.28	46.73	2572182
2007-12-14	45.81	46.01	45.57	45.67	2973531
2007-12-17	44.93	45.29	44.93	44.97	1355164
2007-12-18	44.84	45.06	44.69	44.83	1298700
2007-12-19	45.03	45.13	44.57	44.82	2635857
2007-12-20	45.03	45.18	44.92	45.00	2343971
2007-12-21	44.77	45.06	44.77	44.95	1757050
2007-12-24	44.80	45.11	44.74	45.07	420400
2007-12-26	45.15	45.15	44.79	45.11	824785
2007-12-27	45.40	45.50	45.12	45.23	1009600
2007-12-28	45.78	45.78	45.37	45.55	1052204
2007-12-31	45.48	45.62	44.95	45.12	844705
2008-01-02	45.52	45.52	45.11	45.33	1351931
2008-01-03	45.71	45.72	45.50	45.67	990143
2008-01-04	46.06	46.18	45.39	45.51	2102933
2008-01-07	46.03	46.24	45.60	45.97	1893342
2008-01-08	47.38	47.83	47.25	47.33	3519890
2008-01-09	48.65	48.81	48.12	48.61	3441152
2008-01-10	48.81	49.15	48.71	49.06	3498997
2008-01-11	48.61	48.67	47.98	48.15	2081696
2008-01-14	48.25	48.25	47.19	47.30	2559983
2008-01-15	47.34	47.57	46.88	47.04	1961963
2008-01-16	46.65	46.98	45.93	46.06	2414070
2008-01-17	44.94	45.03	44.03	44.12	6802160
2008-01-18	45.00	45.23	43.82	44.47	3720080
2008-01-22	42.35	43.16	42.08	42.97	3668245
2008-01-23	41.76	44.07	41.69	42.92	3416506
2008-01-24	42.56	42.84	42.28	42.61	2671387
2008-01-25	42.48	42.56	41.43	41.74	2350471
2008-01-28	41.12	41.74	40.86	41.62	1955764
2008-01-29	41.55	41.97	41.44	41.82	1851929
2008-01-30	41.73	41.95	41.29	41.62	2119077
2008-01-31	41.01	42.25	40.94	42.08	1541862
2008-02-01	41.89	42.13	41.62	41.89	1726512
2008-02-04	41.36	41.91	41.14	41.81	2942938
2008-02-05	40.91	40.95	40.24	40.31	2360277
2008-02-06	41.01	41.13	40.62	40.65	1526790
2008-02-07	40.79	41.01	40.49	40.81	2261986
2008-02-08	40.60	40.83	40.37	40.66	1456310
2008-02-11	40.86	40.90	40.37	40.66	1209360
2008-02-12	40.71	41.44	40.66	41.15	1630009
2008-02-13	41.30	41.74	41.28	41.62	1309372
2008-02-14	42.28	42.30	41.74	41.85	1668928
2008-02-15	41.90	41.90	41.39	41.73	988823
2008-02-19	41.78	41.93	41.58	41.71	1600524
2008-02-20	41.21	41.35	40.87	41.25	3231889
2008-02-21	41.45	41.48	41.08	41.14	1875922
2008-02-22	41.80	41.86	41.35	41.81	1336599
2008-02-25	41.70	41.89	41.51	41.85	1509700
2008-02-26	41.31	41.84	41.11	41.69	1787680
2008-02-27	41.30	41.78	41.15	41.47	3376001
2008-02-28	42.08	42.09	41.69	42.04	2175508
2008-02-29	41.63	41.63	40.49	40.83	1832845
2008-03-03	40.89	40.90	40.40	40.72	1294826
2008-03-04	40.12	40.25	39.68	39.97	1691698
2008-03-05	40.42	40.54	40.03	40.32	1847334
2008-03-06	40.09	40.12	39.54	39.65	1225050
2008-03-07	39.57	39.93	39.53	39.78	1530116
2008-03-10	39.46	39.56	39.16	39.31	1569776
2008-03-11	39.98	40.14	39.31	39.75	1143039
2008-03-12	39.98	40.31	39.82	40.12	1121084
2008-03-13	39.81	40.37	39.73	40.29	1370211
2008-03-14	39.82	40.01	38.92	39.09	3997729
2008-03-17	38.79	39.60	38.75	39.12	1990889
2008-03-18	39.29	40.17	39.29	39.93	1882282
2008-03-19	40.16	40.73	40.15	40.29	1938953
2008-03-20	40.45	40.80	40.03	40.75	2065009
2008-03-24	40.81	40.93	40.61	40.71	1041942
2008-03-25	41.71	41.99	41.29	41.79	1684187
2008-03-26	41.36	41.58	40.97	41.45	1602405
2008-03-27	42.41	42.53	41.97	42.19	1669132
2008-03-28	42.69	42.99	42.19	42.33	2259436
2008-03-31	42.34	42.70	42.26	42.56	3536600
2008-04-01	42.17	42.76	42.14	42.68	2007866
2008-04-02	42.61	43.18	42.58	42.83	1969455
2008-04-03	42.45	42.91	42.33	42.77	1213080
2008-04-04	43.17	43.42	42.96	43.30	776791
2008-04-07	42.13	42.33	41.37	41.54	4598614
2008-04-08	41.80	41.95	41.40	41.55	2351662
2008-04-09	41.29	41.29	40.72	40.85	2602715
2008-04-10	40.52	40.59	39.13	39.31	5324425
2008-04-11	39.65	39.72	39.29	39.44	2791961
2008-04-14	39.15	39.19	38.51	38.59	2514824
2008-04-15	39.14	39.39	38.62	38.77	2314280
2008-04-16	39.17	39.39	38.92	39.38	2863107
2008-04-17	38.75	38.82	38.37	38.43	2630414
2008-04-18	39.34	39.80	38.99	39.70	2451342
2008-04-21	41.21	41.33	40.68	41.05	3523328
2008-04-22	40.56	40.97	40.47	40.80	1770975
2008-04-23	41.11	41.20	41.00	41.15	1892023
2008-04-24	41.58	41.82	41.39	41.62	1861975
2008-04-25	42.36	42.40	41.75	42.04	1719530
2008-04-28	41.69	42.03	41.62	41.71	1210368
2008-04-29	41.95	42.21	41.57	41.74	1562628
2008-04-30	41.92	42.23	41.76	41.81	1110142
2008-05-01	41.60	41.94	41.45	41.89	913436
2008-05-02	42.33	42.67	42.18	42.53	2090647
2008-05-05	42.32	42.32	42.04	42.09	989097
2008-05-06	42.58	42.68	42.37	42.61	1211490
2008-05-07	41.98	42.27	41.95	41.97	1837849
2008-05-08	42.68	42.84	42.34	42.53	2246109
2008-05-09	42.34	42.44	42.06	42.29	2362549
2008-05-12	42.29	42.40	41.34	42.24	1558094
2008-05-13	42.28	42.33	41.77	41.87	2284771
2008-05-14	41.91	41.99	41.36	41.64	2500528
2008-05-15	42.34	42.58	42.15	42.53	2843977
2008-05-16	42.45	42.85	42.38	42.67	2044912
2008-05-19	44.03	44.29	43.46	43.66	3043183
2008-05-20	43.64	43.72	43.34	43.51	1764307
2008-05-21	44.45	44.46	43.99	44.07	1710326
2008-05-22	43.58	44.10	43.51	43.86	1290408
2008-05-23	44.17	44.20	43.91	44.05	1080927
2008-05-27	43.86	44.23	43.69	43.80	1101079
2008-05-28	43.02	43.57	43.02	43.30	1049009
2008-05-29	43.41	44.01	43.40	43.86	959758
2008-05-30	43.22	43.71	43.18	43.49	914607
2008-06-02	44.76	44.82	44.38	44.74	2404804
2008-06-03	44.33	44.51	44.13	44.16	1933857
2008-06-04	43.80	43.91	43.49	43.53	3231184
2008-06-05	43.89	44.18	42.14	44.04	8668094
2008-06-06	43.58	43.66	43.24	43.53	2143333
2008-06-09	43.36	43.46	43.02	43.15	2428679
2008-06-10	42.31	42.70	42.30	42.38	1464707
2008-06-11	42.07	42.21	41.85	41.89	1523276
2008-06-12	41.83	42.12	41.65	41.83	1267045
2008-06-13	41.45	41.74	41.36	41.61	1518700
2008-06-16	41.57	42.20	41.37	42.06	1318473
2008-06-17	41.45	41.71	41.38	41.40	1234970
2008-06-18	42.04	42.10	41.71	41.98	1559372
2008-06-19	42.04	42.26	41.91	42.16	1552736
2008-06-20	43.18	43.40	42.72	42.90	2133332
2008-06-23	43.00	43.00	42.62	42.86	867400
2008-06-24	44.22	44.72	44.08	44.30	3550868
2008-06-25	43.96	44.78	43.96	44.57	4756871
2008-06-26	45.33	45.34	44.41	44.49	2086676
2008-06-27	44.49	44.65	44.22	44.38	1109451
2008-06-30	45.82	46.07	45.61	45.72	2060576
2008-07-01	45.69	45.85	45.36	45.65	1667108
2008-07-02	47.01	47.58	46.85	46.96	3162047
2008-07-03	47.58	47.64	46.60	46.95	1186640
2008-07-07	46.11	46.87	46.11	46.48	1295997
2008-07-08	47.76	47.93	47.58	47.88	1917965
2008-07-09	48.53	48.74	47.78	47.93	2525870
2008-07-10	48.61	48.71	47.98	48.36	3213410
2008-07-11	47.42	47.70	46.62	47.20	2243474
2008-07-14	47.21	47.29	46.65	46.77	1205663
2008-07-15	47.06	47.37	46.85	47.10	1941961
2008-07-16	47.10	47.43	46.70	46.88	2693699
2008-07-17	47.37	47.60	47.10	47.58	2539306
2008-07-18	47.42	47.59	47.25	47.49	1065262
2008-07-21	48.07	48.22	47.68	47.93	1831244
2008-07-22	48.27	49.04	48.22	48.57	2473408
2008-07-23	48.36	48.47	47.92	48.17	1626856
2008-07-24	49.33	49.86	49.12	49.72	3496030
2008-07-25	49.50	49.52	48.69	48.96	1680157
2008-07-28	49.03	49.03	48.49	48.50	1239063
2008-07-29	48.57	49.32	48.44	48.91	1821897
2008-07-30	49.43	49.61	49.22	49.59	1385694
2008-07-31	49.84	49.96	49.21	49.30	1439167
2008-08-01	49.22	49.69	48.57	49.26	937544
2008-08-04	50.14	50.92	50.12	50.72	2679301
2008-08-05	49.92	50.71	49.84	50.28	1462246
2008-08-06	47.85	48.41	47.63	48.15	3546733
2008-08-07	48.03	48.38	47.74	47.96	1629995
2008-08-08	47.78	48.20	47.61	48.06	1865346
2008-08-11	47.81	48.14	47.73	47.84	672320
2008-08-12	47.27	47.42	47.07	47.18	1231796
2008-08-13	47.58	47.63	47.14	47.21	1195207
2008-08-14	47.09	47.33	46.99	47.09	960126
2008-08-15	46.89	47.02	46.80	46.97	804127
2008-08-18	46.86	46.90	46.37	46.46	463843
2008-08-19	46.40	46.80	46.34	46.72	1061721
2008-08-20	46.33	46.40	45.69	45.77	1142044
2008-08-21	46.06	46.32	45.90	46.31	1367610
2008-08-22	45.78	46.07	45.71	45.89	976485
2008-08-25	46.40	46.44	45.72	45.73	790314
2008-08-26	45.08	45.69	45.05	45.45	2193104
2008-08-27	45.62	45.96	45.41	45.90	1433350
2008-08-28	46.36	46.62	46.23	46.54	1128108
2008-08-29	46.65	46.71	46.06	46.22	834924
2008-09-02	45.69	45.90	45.40	45.59	990608
2008-09-03	45.54	45.82	45.36	45.73	938827
2008-09-04	45.31	45.36	44.22	44.31	1472509
2008-09-05	44.25	44.49	43.97	44.34	975554
2008-09-08	43.49	44.20	43.46	43.95	2751227
2008-09-09	44.05	44.18	43.68	43.78	1819322
2008-09-10	45.13	45.18	44.37	44.47	1863146
2008-09-11	44.10	44.50	43.95	44.47	1943027
2008-09-12	44.38	45.57	44.34	45.42	1396352
2008-09-15	44.12	44.98	44.05	44.66	1790734
2008-09-16	44.25	44.83	43.87	44.70	2061557
2008-09-17	44.68	44.86	43.72	43.82	1816768
2008-09-18	44.38	44.53	43.36	44.14	2584748
2008-09-19	43.34	44.25	42.86	44.13	2188069
2008-09-22	43.89	44.11	43.53	43.71	1443053
2008-09-23	45.07	45.45	44.59	44.75	1403271
2008-09-24	45.39	45.42	44.69	45.28	1887266
2008-09-25	45.55	46.16	45.55	45.92	1075863
2008-09-26	45.68	46.04	45.21	45.60	702349
2008-09-29	44.68	44.86	43.13	44.19	1938767
2008-09-30	43.87	43.90	43.14	43.90	1433173
2008-10-01	43.86	44.59	43.69	44.29	1319900
2008-10-02	42.98	43.73	42.86	43.31	3240053
2008-10-03	43.69	45.16	43.44	44.50	2158229
2008-10-06	43.67	44.24	42.73	44.00	4280935
2008-10-07	44.86	45.05	43.15	43.22	4528958
2008-10-08	42.00	42.77	40.91	41.37	2724323
2008-10-09	40.36	40.37	37.50	38.05	4738636
2008-10-10	36.56	38.04	34.72	36.43	5510830
2008-10-13	38.06	40.28	37.99	40.28	2329062
2008-10-14	41.38	41.38	39.31	40.62	1731917
2008-10-15	41.03	41.17	38.55	38.71	2759679
2008-10-16	39.19	40.86	38.71	40.50	3471519
2008-10-17	41.67	43.82	41.52	42.32	5922937
2008-10-20	41.94	43.89	41.73	43.32	2024908
2008-10-21	42.08	42.85	41.84	41.98	2234711
2008-10-22	40.86	41.00	39.65	40.04	1884197
2008-10-23	40.87	41.30	39.63	41.11	3644654
2008-10-24	38.21	40.22	38.21	39.24	2493351
2008-10-27	39.09	40.37	38.95	39.21	1879834
2008-10-28	40.42	42.23	39.39	42.23	1689994
2008-10-29	40.97	42.09	40.57	41.04	1545660
2008-10-30	41.51	42.29	39.14	40.97	2712401
2008-10-31	40.16	42.43	39.90	42.36	2642924
2008-11-03	41.77	42.95	41.64	42.39	1085719
2008-11-04	43.01	43.48	42.40	42.91	1507730
2008-11-05	41.07	41.30	39.68	39.74	2069956
2008-11-06	40.52	40.87	38.88	39.05	1915037
2008-11-07	41.17	41.28	40.61	41.22	1248297
2008-11-10	41.55	41.70	40.72	41.12	1058082
2008-11-11	40.80	41.45	40.39	40.89	681830
2008-11-12	40.56	40.78	39.53	39.67	1106400
2008-11-13	39.93	42.14	39.27	42.14	2096285
2008-11-14	41.11	41.95	40.63	40.66	1266562
2008-11-17	39.98	40.34	39.44	39.52	1433864
2008-11-18	39.97	40.81	39.39	40.42	1448079
2008-11-19	40.17	40.97	39.59	39.61	3142966
2008-11-20	38.94	39.68	37.57	37.80	5023214
2008-11-21	36.93	37.56	35.74	37.47	3326401
2008-11-24	37.29	39.19	37.13	38.65	2171216
2008-11-25	37.89	38.51	36.58	37.13	2466114
2008-11-26	36.64	37.53	36.51	37.52	1801761
2008-11-28	38.34	39.04	38.22	38.98	974125
2008-12-01	38.45	38.57	37.39	37.51	1717982
2008-12-02	37.65	38.16	37.02	37.68	1404856
2008-12-03	37.77	39.49	37.73	39.38	1819135
2008-12-04	38.60	39.46	38.45	38.85	1555818
2008-12-05	38.55	39.39	37.59	39.15	1240791
2008-12-08	39.55	39.93	39.28	39.57	1397910
2008-12-09	39.15	39.74	38.35	38.50	2352717
2008-12-10	38.64	38.86	37.75	37.96	3432938
2008-12-11	37.72	38.97	37.67	38.11	2330499
2008-12-12	38.45	39.25	38.21	39.09	2056481
2008-12-15	38.59	38.75	37.82	38.47	3761877
2008-12-16	38.33	40.19	38.25	40.05	3622452
2008-12-17	40.00	41.06	40.00	40.72	2187451
2008-12-18	41.82	41.87	39.78	40.08	2411370
2008-12-19	39.29	39.64	38.53	38.79	2483142
2008-12-22	40.28	40.42	39.33	39.41	1555497
2008-12-23	39.84	40.27	38.97	39.13	1469151
2008-12-24	38.38	39.87	38.38	39.28	592453
2008-12-26	39.63	39.79	39.38	39.71	756982
2008-12-29	41.89	41.95	40.91	41.19	1521224
2008-12-30	41.55	41.78	41.15	41.55	949571
2008-12-31	41.37	41.66	41.12	41.34	1565195
2009-01-02	42.68	42.68	40.92	41.15	1145455
2009-01-05	40.86	40.91	40.34	40.69	1030225
2009-01-06	40.61	40.66	39.78	40.04	2279464
2009-01-07	40.99	41.09	40.29	40.46	1925416
2009-01-08	40.81	41.28	40.52	41.22	908367
2009-01-09	39.92	40.45	39.63	40.01	1123495
2009-01-12	39.69	40.09	39.41	39.91	1309399
2009-01-13	39.14	39.68	39.11	39.58	1467856
2009-01-14	39.19	39.24	38.47	39.06	1122573
2009-01-15	38.47	39.07	37.91	39.02	1513442
2009-01-16	39.54	39.58	38.85	39.33	1281379
2009-01-20	38.95	39.21	38.46	38.56	1447520
2009-01-21	38.15	38.28	37.47	38.06	1624544
2009-01-22	37.26	37.91	37.20	37.73	1572885
2009-01-23	36.60	37.57	36.53	37.46	2393571
2009-01-26	38.00	38.52	37.81	38.32	2223089
2009-01-27	37.69	38.02	37.25	37.59	2349565
2009-01-28	36.12	36.17	35.26	35.69	7330605
2009-01-29	34.31	34.51	34.19	34.28	4804539
2009-01-30	34.47	34.60	33.93	34.28	3315092
2009-02-02	33.85	34.32	33.79	33.99	2078269
2009-02-03	35.07	35.61	34.87	35.34	3854686
2009-02-04	35.10	35.31	34.65	34.78	1828064
2009-02-05	34.97	35.31	34.72	34.80	2186766
2009-02-06	34.50	35.20	34.48	34.96	1619045
2009-02-09	35.56	35.56	35.09	35.22	1120108
2009-02-10	35.61	35.88	34.86	35.06	1676873
2009-02-11	35.20	35.37	34.75	34.97	1657747
2009-02-12	35.11	35.75	34.79	35.75	1567124
2009-02-13	35.41	35.72	35.35	35.50	5105598
2009-02-17	34.90	35.06	34.52	34.72	3335202
2009-02-18	34.77	34.87	34.43	34.81	2056191
2009-02-19	34.14	34.42	33.99	34.15	1754980
2009-02-20	33.33	34.26	33.30	33.94	2018766
2009-02-23	34.57	34.65	33.45	33.55	2029654
2009-02-24	31.73	32.39	31.40	32.27	2785999
2009-02-25	31.43	31.67	31.03	31.31	3345396
2009-02-26	31.25	31.41	30.06	30.16	3210199
2009-02-27	30.37	30.49	30.06	30.11	4861981
2009-03-02	29.40	29.56	28.65	28.75	2649576
2009-03-03	29.09	29.10	28.06	28.21	2540365
2009-03-04	27.79	28.81	27.70	28.48	2449479
2009-03-05	29.03	29.28	28.38	28.59	3636663
2009-03-06	29.42	29.49	28.39	28.86	3548292
2009-03-09	29.02	29.20	28.49	28.69	3954649
2009-03-10	28.49	28.96	28.44	28.83	3129354
2009-03-11	28.92	28.99	28.10	28.24	2470074
2009-03-12	28.91	29.21	28.57	29.13	2544091
2009-03-13	28.97	29.77	28.89	29.62	2047839
2009-03-16	30.47	30.68	30.11	30.21	1790822
2009-03-17	30.51	31.02	30.33	31.02	2431039
2009-03-18	31.25	31.92	30.64	31.55	2434660
2009-03-19	31.74	31.74	31.25	31.39	2747236
2009-03-20	31.81	31.89	31.09	31.29	1054159
2009-03-23	31.12	31.97	31.06	31.95	1592068
2009-03-24	31.59	31.89	31.42	31.44	1627911
2009-03-25	31.54	32.22	31.43	32.00	1473032
2009-03-26	31.89	32.31	31.58	32.27	2071948
2009-03-27	31.22	31.33	30.65	30.75	1884738
2009-03-30	30.30	30.44	30.03	30.36	1250280
2009-03-31	31.22	31.73	30.88	31.43	1487071
2009-04-01	31.07	31.80	30.88	31.72	1400063
2009-04-02	32.50	32.56	31.71	31.84	2790361
2009-04-03	31.29	31.38	30.91	31.16	1946791
2009-04-06	30.83	31.15	30.58	30.91	1432271
2009-04-07	31.39	31.39	30.90	30.99	1334670
2009-04-08	30.78	31.14	30.67	30.96	1193745
2009-04-09	30.53	30.71	30.31	30.69	1990850
2009-04-13	30.65	31.24	30.64	31.08	1206599
2009-04-14	30.52	30.82	30.40	30.76	2157226
2009-04-15	30.40	30.91	30.40	30.77	1444652
2009-04-16	30.75	31.08	30.60	30.99	1259470
2009-04-17	30.83	31.04	30.16	30.34	1512450
2009-04-20	29.94	29.96	29.55	29.62	1248589
2009-04-21	29.33	29.66	29.24	29.59	3191770
2009-04-22	29.62	29.76	29.25	29.42	2022178
2009-04-23	30.01	30.66	29.80	30.55	2093544
2009-04-24	30.90	30.99	30.53	30.61	2323368
2009-04-27	30.45	30.71	30.16	30.30	2879894
2009-04-28	30.56	30.95	30.53	30.80	2279118
2009-04-29	30.99	31.69	30.95	31.52	3312630
2009-04-30	32.08	32.11	31.39	31.49	2828740
2009-05-01	31.53	31.65	31.32	31.47	1397154
2009-05-04	31.39	32.11	31.35	32.05	1560377
2009-05-05	31.34	31.45	31.09	31.31	1488701
2009-05-06	32.15	32.15	31.73	32.07	2749606
2009-05-07	31.74	32.04	31.58	31.81	1652276
2009-05-08	31.53	31.92	31.29	31.87	5930472
2009-05-11	31.35	31.62	31.30	31.51	1507390
2009-05-12	32.37	32.52	31.95	32.08	3301315
2009-05-13	33.22	33.46	32.97	33.08	2481480
2009-05-14	33.39	33.45	33.23	33.32	2117820
2009-05-15	32.84	33.15	32.37	32.59	1818463
2009-05-18	32.83	33.00	32.50	32.96	1492881
2009-05-19	33.02	33.27	32.87	33.15	1182855
2009-05-20	33.40	33.73	33.40	33.44	1174542
2009-05-21	32.79	33.51	32.79	33.44	1366869
2009-05-22	33.39	33.57	33.22	33.30	800357
2009-05-26	33.11	33.69	33.08	33.55	809774
2009-05-27	33.63	33.64	33.16	33.21	879913
2009-05-28	32.96	33.09	32.71	32.91	985134
2009-05-29	33.19	33.35	32.93	33.25	1432984
2009-06-01	33.52	33.84	33.35	33.51	1084683
2009-06-02	32.61	33.22	32.61	33.06	1911491
2009-06-03	33.00	33.07	32.77	32.98	1032421
2009-06-04	33.20	33.46	33.10	33.26	1167066
2009-06-05	32.99	33.03	32.63	32.79	1238231
2009-06-08	32.93	33.25	32.80	33.09	1342748
2009-06-09	33.41	33.46	33.16	33.36	870513
2009-06-10	33.12	33.14	32.65	32.91	1686655
2009-06-11	33.22	33.67	33.17	33.47	1210091
2009-06-12	34.53	34.94	34.42	34.85	2639321
2009-06-15	34.60	34.60	33.81	33.97	1156407
2009-06-16	34.20	34.42	33.99	33.99	802347
2009-06-17	34.23	34.95	34.23	34.78	1787200
2009-06-18	34.63	34.94	34.56	34.77	1548516
2009-06-19	34.72	35.10	34.72	34.84	995837
2009-06-22	34.65	34.66	34.08	34.18	934520
2009-06-23	35.22	35.26	34.87	35.07	1849593
2009-06-24	34.62	34.91	34.17	34.39	976578
2009-06-25	33.47	34.21	33.42	34.19	2354751
2009-06-26	33.83	34.43	33.78	34.34	1232297
2009-06-29	33.76	34.23	33.70	34.20	585244
2009-06-30	33.94	34.03	33.53	33.89	1344979
2009-07-01	34.19	34.48	34.09	34.31	1407558
2009-07-02	33.63	33.63	33.33	33.33	657260
2009-07-06	33.32	33.64	33.25	33.64	611721
2009-07-07	33.23	33.31	32.89	32.89	1059423
2009-07-08	33.36	33.53	32.90	33.10	1260934
2009-07-09	33.35	33.44	33.19	33.27	959693
2009-07-10	32.43	32.71	32.37	32.58	850081
2009-07-13	32.77	33.18	32.63	33.07	762671
2009-07-14	33.16	33.25	32.78	33.02	1059543
2009-07-15	33.71	34.09	33.54	34.02	1125684
2009-07-16	34.87	35.07	34.67	34.89	2302924
2009-07-17	35.28	35.37	35.10	35.22	1264664
2009-07-20	36.40	36.43	35.87	36.07	1799905
2009-07-21	36.59	36.62	36.29	36.49	985221
2009-07-22	36.41	36.75	36.36	36.58	1081470
2009-07-23	36.10	37.05	36.08	36.75	1086811
2009-07-24	36.52	36.87	36.43	36.83	628002
2009-07-27	36.59	36.70	36.23	36.65	725236
2009-07-28	36.57	36.75	36.30	36.74	680744
2009-07-29	36.46	36.56	36.05	36.25	1249881
2009-07-30	36.71	37.21	36.50	37.06	1268580
2009-07-31	37.34	38.10	37.28	37.90	1644329
2009-08-03	37.67	38.21	37.63	38.10	805556
2009-08-04	37.53	37.84	37.49	37.77	907239
2009-08-05	37.95	38.04	37.75	37.90	1848943
2009-08-06	37.60	37.70	37.33	37.51	873064
2009-08-07	37.37	37.44	37.00	37.20	1794758
2009-08-10	36.81	36.97	36.69	36.88	1420378
2009-08-11	37.04	37.05	36.81	36.98	825941
2009-08-12	37.38	37.64	37.31	37.45	651910
2009-08-13	37.42	37.60	37.24	37.52	598843
2009-08-14	37.47	37.54	37.03	37.38	595899
2009-08-17	36.64	37.08	36.60	37.03	1472718
2009-08-18	36.88	37.31	36.88	37.28	743253
2009-08-19	36.96	37.76	36.96	37.56	2318361
2009-08-20	37.52	37.65	37.30	37.51	1570091
2009-08-21	37.74	38.02	37.62	37.79	2112737
2009-08-24	37.52	37.78	37.47	37.63	1326923
2009-08-25	38.26	38.39	38.08	38.09	1044987
2009-08-26	38.21	38.33	38.02	38.20	783485
2009-08-27	38.45	38.93	38.11	38.74	1007611
2009-08-28	38.90	38.94	38.36	38.55	761151
2009-08-31	38.45	38.65	38.23	38.60	911529
2009-09-01	38.28	38.65	37.96	38.16	1127284
2009-09-02	37.88	38.40	37.88	38.25	691703
2009-09-03	38.06	38.13	37.80	38.04	892095
2009-09-04	37.80	38.52	37.67	38.45	976632
2009-09-08	39.15	39.42	38.98	39.31	886276
2009-09-09	39.26	39.51	39.22	39.39	938309
2009-09-10	39.07	39.59	38.99	39.54	1003482
2009-09-11	39.72	39.74	39.49	39.54	1197534
2009-09-14	39.58	39.80	39.50	39.63	1336733
2009-09-15	39.64	39.93	39.38	39.71	1531373
2009-09-16	40.28	40.44	40.00	40.37	1568935
2009-09-17	40.24	40.36	39.96	40.04	1236042
2009-09-18	40.61	40.71	39.88	40.06	1668312
2009-09-21	39.76	40.40	39.74	40.27	1476093
2009-09-22	41.38	41.38	40.72	40.82	1565099
2009-09-23	41.16	41.19	40.61	40.65	1685214
2009-09-24	40.90	40.95	40.37	40.52	1282984
2009-09-25	40.32	40.81	40.32	40.59	1082264
2009-09-28	40.64	41.10	40.64	40.82	809371
2009-09-29	41.30	41.40	40.84	41.05	1160543
2009-09-30	41.71	41.95	41.33	41.85	2706604
2009-10-01	41.44	41.50	41.10	41.12	2619050
2009-10-02	40.82	41.31	40.82	41.20	1169165
2009-10-05	41.07	41.43	40.97	41.40	942679
2009-10-06	41.63	41.89	41.49	41.64	1440709
2009-10-07	41.11	41.24	40.94	41.17	1715219
2009-10-08	41.50	41.79	41.40	41.62	860016
2009-10-09	41.45	41.71	41.32	41.62	1494626
2009-10-12	42.35	42.51	41.95	42.05	1384427
2009-10-13	41.94	41.94	41.59	41.77	601840
2009-10-14	42.29	42.40	41.99	42.37	959017
2009-10-15	42.58	43.03	42.50	42.93	1669494
2009-10-16	42.42	42.78	42.23	42.46	2240854
2009-10-19	42.94	43.44	42.77	43.22	1529286
2009-10-20	43.47	43.52	43.13	43.33	2077269
2009-10-21	43.15	43.40	42.90	42.96	3146090
2009-10-22	43.41	43.41	43.03	43.36	1818175
2009-10-23	43.57	43.62	42.98	43.11	2093142
2009-10-26	43.18	43.32	42.23	42.37	1646021
2009-10-27	43.47	43.51	43.05	43.21	1684841
2009-10-28	43.36	43.54	42.85	42.87	1607676
2009-10-29	43.12	43.61	43.04	43.55	1319893
2009-10-30	43.75	43.85	43.04	43.16	1392862
2009-11-02	43.01	43.85	43.01	43.47	1111714
2009-11-03	42.77	43.36	42.75	43.31	1117293
2009-11-04	43.20	43.74	43.13	43.40	1228236
2009-11-05	43.62	43.96	43.47	43.68	1252009
2009-11-06	43.47	43.87	43.45	43.86	1175455
2009-11-09	44.54	44.58	44.30	44.51	1187523
2009-11-10	44.48	44.66	44.39	44.63	638790
2009-11-11	44.70	44.70	44.20	44.42	565862
2009-11-12	44.15	44.30	43.74	43.86	940336
2009-11-13	44.10	44.39	43.86	44.23	547049
2009-11-16	44.76	45.05	44.66	44.89	1224604
2009-11-17	44.28	44.50	44.20	44.44	775979
2009-11-18	44.81	44.81	44.39	44.64	1795839
2009-11-19	44.24	44.30	43.80	44.27	1612834
2009-11-20	43.85	44.22	43.82	44.14	1373129
2009-11-23	45.41	45.66	45.20	45.48	1683923
2009-11-24	45.88	45.99	45.55	45.94	2132212
2009-11-25	46.36	46.49	46.24	46.40	1758307
2009-11-27	45.62	46.11	45.52	46.01	839477
2009-11-30	46.34	46.43	45.94	46.19	1481383
2009-12-01	46.65	46.83	46.52	46.65	2034138
2009-12-02	46.78	46.80	46.16	46.33	3832633
2009-12-03	46.82	46.87	46.31	46.34	2476416
2009-12-04	46.55	46.70	45.91	46.15	1462678
2009-12-07	46.14	46.58	46.08	46.11	1663262
2009-12-08	46.10	46.15	45.74	45.96	1973372
2009-12-09	45.65	45.72	44.98	45.42	1878489
2009-12-10	45.15	45.25	44.74	44.99	1401969
2009-12-11	45.14	45.16	44.68	44.72	1347112
2009-12-14	44.86	45.17	44.82	45.03	612130
2009-12-15	44.73	44.87	44.59	44.66	971716
2009-12-16	44.91	45.26	44.84	44.98	1090436
2009-12-17	45.15	45.17	44.60	44.78	1263676
2009-12-18	45.08	45.19	44.74	45.03	1107669
2009-12-21	44.71	44.93	44.64	44.69	1179939
2009-12-22	44.98	45.10	44.86	45.04	620868
2009-12-23	45.47	45.68	45.15	45.36	912326
2009-12-24	45.52	45.60	45.33	45.56	257024
2009-12-28	45.42	45.49	45.24	45.48	561277
2009-12-29	45.77	45.81	45.45	45.58	729858
2009-12-30	45.18	45.39	44.98	45.39	1015945
2009-12-31	45.51	45.65	45.18	45.22	571483
2010-01-04	44.65	44.72	43.55	43.71	11128887
2010-01-05	43.71	43.85	43.31	43.66	6139988
2010-01-06	43.92	44.08	43.43	43.51	3898814
2010-01-07	43.10	43.36	42.94	43.12	2499186
2010-01-08	43.54	43.66	43.20	43.47	5174823
2010-01-11	44.10	44.34	44.05	44.25	2701709
2010-01-12	43.46	43.91	43.44	43.76	2858793
2010-01-13	44.06	44.23	43.92	44.05	2786446
2010-01-14	44.23	44.65	44.21	44.57	3425293
2010-01-15	43.90	44.05	43.60	43.93	2443237
2010-01-19	44.60	44.85	44.49	44.61	4406912
2010-01-20	44.49	44.70	44.16	44.47	3927588
2010-01-21	44.95	45.00	44.31	44.43	3904320
2010-01-22	44.66	44.94	44.45	44.50	3841882
2010-01-25	44.51	44.58	44.32	44.41	2047211
2010-01-26	45.03	45.25	44.84	45.17	4030292
2010-01-27	45.02	45.37	44.94	45.32	2136938
2010-01-28	44.75	45.09	44.61	44.91	3714469
2010-01-29	44.66	44.83	44.44	44.47	1844627
2010-02-01	44.65	44.97	44.60	44.91	2449834
2010-02-02	45.13	45.55	45.03	45.46	2044573
2010-02-03	45.57	45.63	45.36	45.52	2135881
2010-02-04	45.27	45.29	44.84	44.95	3332158
2010-02-05	44.41	44.56	43.84	44.37	4101056
2010-02-08	44.05	44.40	43.96	44.10	1559495
2010-02-09	44.22	44.69	44.08	44.51	2507700
2010-02-10	44.40	44.54	44.00	44.21	1778644
2010-02-11	44.39	44.79	44.15	44.74	1131962
2010-02-12	44.56	44.63	44.27	44.62	1949735
2010-02-16	44.68	45.12	44.61	45.07	1776104
2010-02-17	45.48	45.50	45.08	45.22	2360063
2010-02-18	45.51	45.62	45.23	45.53	3703483
2010-02-19	45.79	45.94	45.53	45.91	4256473
2010-02-22	46.11	46.11	45.41	45.50	3428230
2010-02-23	45.29	45.38	45.07	45.18	4001876
2010-02-24	45.61	45.72	45.41	45.59	1695632
2010-02-25	45.30	45.74	45.13	45.74	1754300
2010-02-26	45.87	46.21	45.62	45.96	1794078
2010-03-01	46.26	46.26	46.00	46.12	2370273
2010-03-02	45.43	45.43	44.98	45.08	7476499
2010-03-03	45.23	45.45	44.94	45.13	4564139
2010-03-04	44.99	45.04	44.44	44.69	4599522
2010-03-05	44.79	45.13	44.66	45.03	3328040
2010-03-08	45.32	45.32	45.03	45.13	3426621
2010-03-09	45.40	45.44	45.26	45.39	2916988
2010-03-10	45.25	45.59	45.23	45.42	1924239
2010-03-11	45.10	45.47	45.05	45.47	1905313
2010-03-12	45.48	45.51	45.36	45.44	3086935
2010-03-15	45.61	45.68	45.18	45.51	2554755
2010-03-16	45.48	45.77	45.38	45.57	1352242
2010-03-17	45.51	45.68	45.47	45.54	2137059
2010-03-18	45.31	45.70	45.28	45.64	1631136
2010-03-19	45.54	45.66	45.34	45.54	1316631
2010-03-22	45.00	45.62	45.00	45.46	1569877
2010-03-23	45.68	45.87	45.56	45.83	1954877
2010-03-24	45.50	45.65	45.40	45.41	1729321
2010-03-25	45.52	45.57	45.04	45.04	2180934
2010-03-26	44.74	44.85	44.55	44.72	2340795
2010-03-29	44.34	44.85	44.31	44.80	1647587
2010-03-30	44.74	44.78	44.39	44.57	2399172
2010-03-31	45.01	45.10	44.74	44.94	1453089
2010-04-01	44.86	45.07	44.59	44.72	1917005
2010-04-05	44.58	44.78	44.46	44.47	1103244
2010-04-06	43.44	43.82	43.39	43.77	4099230
2010-04-07	43.31	43.57	43.28	43.41	5744963
2010-04-08	42.93	43.46	42.91	43.38	4684690
2010-04-09	44.00	44.27	43.89	44.12	4454175
2010-04-12	44.63	44.64	44.37	44.43	1801826
2010-04-13	44.73	44.74	44.38	44.62	2599019
2010-04-14	44.73	44.74	44.39	44.53	3414662
2010-04-15	44.52	44.74	44.44	44.62	2850043
2010-04-16	44.36	44.50	44.06	44.32	2669560
2010-04-19	43.87	44.40	43.84	44.34	2410798
2010-04-20	44.62	44.67	44.19	44.37	2118407
2010-04-21	44.22	44.22	43.74	43.93	1885283
2010-04-22	43.50	43.53	43.04	43.31	4253092
2010-04-23	42.96	43.69	42.92	43.59	2707127
2010-04-26	43.28	43.47	43.20	43.22	2083867
2010-04-27	42.92	43.22	42.41	42.42	4658651
2010-04-28	42.54	42.76	42.23	42.44	3828431
2010-04-29	42.44	42.71	42.43	42.58	4210851
2010-04-30	42.74	42.77	42.24	42.24	3947718
2010-05-03	42.07	42.18	41.79	41.99	3013942
2010-05-04	41.64	41.74	41.31	41.39	3564202
2010-05-05	40.47	40.94	40.37	40.78	5193958
2010-05-06	40.68	40.92	38.42	40.13	4562043
2010-05-07	39.90	40.03	38.69	39.09	8711574
2010-05-10	40.50	40.63	40.00	40.30	4215890
2010-05-11	40.17	40.61	40.00	40.03	2611613
2010-05-12	40.40	40.71	40.27	40.49	2369527
2010-05-13	40.53	40.53	40.01	40.03	1780417
2010-05-14	39.77	39.79	38.88	39.28	3700063
2010-05-17	39.24	39.41	38.53	39.08	3002661
2010-05-18	39.04	39.21	38.21	38.29	3447194
2010-05-19	38.11	38.49	37.69	38.26	4626236
2010-05-20	37.74	37.89	37.03	37.08	5524612
2010-05-21	36.70	37.50	36.53	37.48	4442119
2010-05-24	37.33	37.59	37.18	37.23	5005861
2010-05-25	36.48	36.90	36.12	36.84	6192386
2010-05-26	36.97	37.04	36.26	36.37	4068687
2010-05-27	36.89	37.57	36.69	37.57	3990562
2010-05-28	38.03	38.04	37.39	37.39	3069442
2010-06-01	37.33	38.07	37.27	37.33	2964988
2010-06-02	37.77	38.20	37.52	38.19	2414941
2010-06-03	38.46	38.61	38.09	38.47	3911510
2010-06-04	38.02	38.02	37.11	37.23	2807927
2010-06-07	37.62	37.91	37.17	37.24	3395813
2010-06-08	37.47	37.68	37.15	37.66	3044732
2010-06-09	38.00	38.35	37.92	38.16	4689375
2010-06-10	38.95	39.44	38.92	39.42	4947549
2010-06-11	40.12	40.23	39.78	40.08	4664549
2010-06-14	40.61	40.61	40.04	40.09	4574008
2010-06-15	40.50	40.74	40.27	40.72	2887602
2010-06-16	40.36	40.64	40.35	40.59	2630867
2010-06-17	40.68	40.71	40.42	40.71	1917825
2010-06-18	40.64	40.75	40.37	40.50	1901267
2010-06-21	40.72	40.89	40.51	40.61	2310608
2010-06-22	40.66	41.03	40.18	40.24	2758312
2010-06-23	40.31	40.42	39.86	40.33	2088162
2010-06-24	40.32	40.60	40.12	40.28	2751849
2010-06-25	40.27	40.63	40.18	40.58	2851959
2010-06-28	40.76	40.90	40.51	40.67	2225090
2010-06-29	40.27	40.30	39.74	40.05	2759790
2010-06-30	40.41	40.66	40.01	40.14	2934140
2010-07-01	40.35	40.46	39.60	40.17	4053269
2010-07-02	39.80	40.12	39.57	39.75	2414920
2010-07-06	39.77	40.49	39.77	40.41	3014399
2010-07-07	40.57	41.10	40.41	41.06	2623540
2010-07-08	41.01	41.30	40.79	41.30	2610664
2010-07-09	40.84	41.20	40.79	41.16	1814253
2010-07-12	40.81	41.25	40.80	41.14	1554568
2010-07-13	41.63	41.81	41.50	41.64	2247138
2010-07-14	41.81	42.39	41.69	42.16	3963721
2010-07-15	42.87	42.88	42.18	42.54	7130316
2010-07-16	42.13	42.19	41.15	41.25	4626589
2010-07-19	41.56	41.59	41.06	41.12	3158837
2010-07-20	40.83	41.27	40.76	41.15	2678517
2010-07-21	41.05	41.07	40.19	40.33	4842007
2010-07-22	41.02	41.52	40.99	41.17	3008950
2010-07-23	40.36	41.11	40.34	40.88	5556339
2010-07-26	40.53	40.96	40.47	40.87	3031688
2010-07-27	40.18	40.48	40.12	40.41	4601528
2010-07-28	40.75	40.76	40.35	40.44	2420439
2010-07-29	40.91	41.04	40.54	40.78	3532119
2010-07-30	40.30	40.66	40.28	40.49	3460222
2010-08-02	41.20	41.69	41.09	41.64	2907377
2010-08-03	41.52	41.75	41.35	41.53	3007037
2010-08-04	41.35	41.48	41.06	41.29	2752103
2010-08-05	41.64	41.79	41.57	41.75	1839081
2010-08-06	41.59	41.79	41.37	41.76	1928021
2010-08-09	41.89	41.96	41.81	41.94	1351773
2010-08-10	42.21	42.73	41.94	42.56	3277678
2010-08-11	42.08	42.11	41.37	41.46	2890943
2010-08-12	41.67	41.82	41.47	41.62	2206239
2010-08-13	41.66	41.85	41.56	41.69	1198562
2010-08-16	42.03	42.15	41.84	42.03	1962343
2010-08-17	42.25	42.34	42.04	42.25	1380445
2010-08-18	42.68	42.70	42.38	42.47	4510063
2010-08-19	42.92	42.92	42.24	42.37	3618723
2010-08-20	41.96	42.16	41.84	42.16	2201800
2010-08-23	41.88	42.17	41.58	41.62	2853745
2010-08-24	41.28	41.82	41.19	41.72	3885329
2010-08-25	41.97	42.08	41.68	42.00	3463768
2010-08-26	42.32	42.63	42.10	42.18	2807628
2010-08-27	43.27	43.31	42.67	43.19	3503603
2010-08-30	43.56	43.63	43.22	43.23	2147412
2010-08-31	43.75	43.76	43.39	43.61	3503675
2010-09-01	44.26	44.39	44.10	44.28	4619761
2010-09-02	43.97	44.10	43.89	44.03	2519338
2010-09-03	43.95	44.21	43.85	44.11	2078968
2010-09-07	44.25	44.36	44.09	44.27	2922088
2010-09-08	44.47	44.67	44.38	44.44	2441758
2010-09-09	44.55	44.72	44.40	44.65	2212875
2010-09-10	44.57	45.23	44.57	45.21	3164315
2010-09-13	45.25	45.54	45.13	45.44	2063881
2010-09-14	46.01	46.72	45.93	46.63	5729646
2010-09-15	46.18	46.52	46.13	46.37	2515040
2010-09-16	45.73	46.09	45.73	45.97	3453386
2010-09-17	46.31	46.50	46.19	46.31	2595504
2010-09-20	46.87	47.15	46.78	47.07	2305681
2010-09-21	46.82	47.07	46.60	46.90	2116712
2010-09-22	47.11	47.29	46.65	46.66	3408505
2010-09-23	46.80	47.07	46.60	46.79	2125408
2010-09-24	47.78	47.96	47.54	47.80	3136799
2010-09-27	48.10	48.10	47.83	47.95	2147788
2010-09-28	48.27	48.52	47.98	48.26	5068256
2010-09-29	48.27	48.31	48.02	48.17	1982770
2010-09-30	48.03	48.20	47.63	47.91	4607995
2010-10-01	47.50	47.83	47.44	47.46	6950257
2010-10-04	47.32	47.48	47.22	47.39	3939719
2010-10-05	47.78	48.24	47.67	48.18	4871831
2010-10-06	48.03	48.15	47.93	48.05	4567425
2010-10-07	48.34	48.37	48.03	48.08	3089398
2010-10-08	48.35	48.42	48.18	48.32	4540383
2010-10-11	48.71	48.88	48.41	48.56	4064929
2010-10-12	49.04	49.27	48.55	49.19	4772673
2010-10-13	49.90	49.90	49.30	49.39	6500654
2010-10-14	49.78	49.78	49.02	49.25	7022692
2010-10-15	49.51	49.53	48.94	49.03	5592770
2010-10-18	49.50	49.67	49.36	49.65	6280362
2010-10-19	48.81	49.13	48.58	48.86	3237996
2010-10-20	49.12	49.57	49.09	49.43	3421200
2010-10-21	49.31	49.38	48.77	49.00	6344134
2010-10-22	48.59	48.75	48.27	48.28	4541191
2010-10-25	48.78	48.85	48.46	48.47	3258686
2010-10-26	47.95	48.07	47.80	47.97	3274912
2010-10-27	47.95	48.00	47.58	47.83	2694629
2010-10-28	48.42	48.42	47.91	48.17	3601125
2010-10-29	48.03	48.34	47.93	48.14	3095017
2010-11-01	47.98	48.03	47.60	47.78	3109511
2010-11-02	48.45	48.57	48.34	48.42	2232204
2010-11-03	48.41	48.70	48.10	48.70	3954966
2010-11-04	49.06	49.23	48.82	49.06	7533882
2010-11-05	48.77	48.88	48.54	48.71	6042509
2010-11-08	48.40	48.52	48.03	48.17	3162845
2010-11-09	48.07	48.13	47.20	47.29	5355057
2010-11-10	47.50	47.51	46.69	47.19	8084459
2010-11-11	47.04	47.04	46.53	46.89	5189129
2010-11-12	46.60	46.80	46.21	46.22	5545049
2010-11-15	46.77	46.95	46.52	46.81	5380469
2010-11-16	46.99	47.02	46.16	46.31	4677548
2010-11-17	46.31	46.53	46.24	46.26	3390840
2010-11-18	47.21	47.35	46.95	47.18	3541327
2010-11-19	47.09	47.09	46.72	47.05	2680184
2010-11-22	47.19	47.28	46.62	47.01	3522887
2010-11-23	46.26	46.31	45.60	45.72	5254536
2010-11-24	45.67	45.88	45.64	45.76	2795999
2010-11-26	45.52	45.65	45.41	45.58	1861692
2010-11-29	45.01	45.44	44.84	45.34	6243825
2010-11-30	44.39	44.77	44.29	44.37	7553259
2010-12-01	44.70	45.12	44.67	44.95	4968801
2010-12-02	45.03	45.67	45.02	45.37	3198176
2010-12-03	45.43	45.59	45.20	45.48	2499503
2010-12-06	45.12	45.35	45.07	45.28	1834813
2010-12-07	45.90	45.91	45.31	45.33	3959998
2010-12-08	45.17	45.43	45.09	45.39	2067578
2010-12-09	45.69	45.75	45.33	45.55	2546140
2010-12-10	45.38	45.51	45.10	45.47	2480995
2010-12-13	45.50	45.92	45.44	45.79	3166860
2010-12-14	46.02	46.55	46.01	46.38	2881107
2010-12-15	49.45	49.80	48.61	49.01	35374620
2010-12-16	48.53	49.04	48.32	48.90	17265163
2010-12-17	48.93	48.99	48.42	48.80	4933072
2010-12-20	48.64	48.91	48.60	48.82	3224049
2010-12-21	48.74	49.00	48.71	48.93	3659254
2010-12-22	48.76	49.15	48.76	49.15	2618060
2010-12-23	48.60	48.97	48.50	48.86	2698903
2010-12-27	48.62	48.78	48.52	48.69	1122169
2010-12-28	49.41	49.41	49.04	49.11	2129303
2010-12-29	49.09	49.38	49.07	49.14	2127619
2010-12-30	48.96	49.18	48.76	48.96	1833803
2010-12-31	48.81	49.23	48.73	48.97	841798
2011-01-03	49.04	49.47	48.96	49.21	2456423
2011-01-04	48.84	48.87	48.38	48.52	4452315
2011-01-05	47.51	48.17	47.48	47.96	4562683
2011-01-06	48.19	48.23	47.97	48.22	2527702
2011-01-07	47.67	47.85	47.35	47.39	4707707
2011-01-10	47.04	47.19	46.95	47.19	2490010
2011-01-11	47.38	47.38	46.95	47.35	2384726
2011-01-12	47.94	48.00	47.53	47.93	2813338
2011-01-13	47.47	47.69	47.17	47.38	3603669
2011-01-14	47.08	47.38	46.91	47.20	2784328
2011-01-18	47.80	48.00	47.66	47.74	2823331
2011-01-19	47.55	47.67	47.36	47.41	2542260
2011-01-20	46.73	46.95	46.40	46.73	4232454
2011-01-21	47.05	47.10	46.76	46.87	3810371
2011-01-24	47.12	47.77	47.09	47.77	3420464
2011-01-25	48.14	48.16	47.60	48.02	3403129
2011-01-26	47.99	48.16	47.90	48.13	2270718
2011-01-27	46.81	47.08	46.65	46.75	4784584
2011-01-28	46.51	46.80	46.21	46.45	2974385
2011-01-31	46.50	46.74	46.22	46.41	2788007
2011-02-01	46.60	47.25	46.60	47.04	4298130
2011-02-02	46.98	47.09	46.80	47.02	3336897
2011-02-03	46.81	47.19	46.67	47.16	3146911
2011-02-04	46.78	46.88	46.55	46.87	1940631
2011-02-07	46.79	47.17	46.77	47.03	2301555
2011-02-08	46.97	47.02	46.50	46.57	2920146
2011-02-09	46.52	46.75	46.45	46.69	2002353
2011-02-10	46.17	46.42	46.06	46.31	3738744
2011-02-11	46.24	46.55	46.18	46.47	2421686
2011-02-14	46.26	46.48	46.18	46.42	4186902
2011-02-15	46.21	46.55	46.19	46.41	1876290
2011-02-16	46.19	46.97	46.11	46.72	4977435
2011-02-17	47.05	47.52	46.98	47.43	4282485
2011-02-18	47.34	47.69	47.27	47.61	2365471
2011-02-22	47.36	47.49	47.14	47.30	2908801
2011-02-23	47.34	48.06	47.33	47.57	3562938
2011-02-24	46.21	46.22	45.47	45.57	4236277
2011-02-25	45.74	45.93	45.63	45.90	2541921
2011-02-28	46.68	46.80	46.48	46.75	3273105
2011-03-01	47.39	47.52	47.24	47.39	3430837
2011-03-02	47.60	47.79	47.49	47.73	2773340
2011-03-03	47.56	47.75	47.43	47.49	2998646
2011-03-04	47.82	47.83	47.12	47.40	2336218
2011-03-07	46.90	47.11	46.61	46.68	2480351
2011-03-08	46.11	46.22	45.93	46.09	3231179
2011-03-09	45.93	46.04	45.49	45.78	6433977
2011-03-10	45.57	45.73	45.38	45.41	3470532
2011-03-11	45.28	45.67	45.23	45.55	2680347
2011-03-14	45.17	45.29	44.86	45.03	3086825
2011-03-15	43.76	44.86	43.75	44.59	4079499
2011-03-16	44.18	44.44	43.57	43.82	5155097
2011-03-17	44.84	44.92	44.54	44.69	2998917
2011-03-18	45.06	45.07	44.44	44.60	4094159
2011-03-21	45.08	45.20	44.84	45.18	3233487
2011-03-22	45.81	45.83	45.44	45.47	4400202
2011-03-23	45.39	45.39	44.88	45.15	3899020
2011-03-24	45.18	46.05	45.14	45.98	6173611
2011-03-25	46.26	46.45	46.00	46.05	6815315
2011-03-28	45.98	46.07	45.73	45.75	5010124
2011-03-29	45.32	45.40	45.18	45.23	4944016
2011-03-30	45.19	45.38	45.03	45.24	6714508
2011-03-31	45.33	45.44	45.08	45.15	6497058
2011-04-01	44.64	45.07	44.57	45.06	10328483
2011-04-04	45.06	45.41	45.07	45.33	11637688
2011-04-05	45.61	45.81	45.52	45.59	10644373
2011-04-06	45.91	45.95	45.76	45.79	13109964
2011-04-07	46.41	46.48	46.02	46.19	16254119
2011-04-08	46.66	46.70	45.74	45.94	31486167
2011-04-11	46.06	46.10	45.60	45.85	8811653
2011-04-12	46.15	46.23	45.77	45.91	10027731
2011-04-13	46.08	46.15	45.83	45.91	7548816
2011-04-14	46.05	46.37	45.97	46.28	6716221
2011-04-15	46.52	46.52	46.21	46.49	7236221
2011-04-18	45.36	45.49	44.89	45.05	7172249
2011-04-19	46.69	46.75	46.37	46.72	11678719
2011-04-20	47.97	48.12	47.69	48.12	10377257
2011-04-21	48.17	48.21	47.11	47.43	12968657
2011-04-25	47.38	47.50	46.97	47.49	3864565
2011-04-26	48.03	48.17	47.73	48.14	4693460
2011-04-27	48.11	48.52	47.85	48.41	3264645
2011-04-28	48.79	48.97	48.65	48.90	4279666
2011-04-29	49.33	49.35	49.01	49.15	4638286
2011-05-02	49.30	49.39	49.16	49.31	3375466
2011-05-03	49.45	49.67	49.23	49.49	4509810
2011-05-04	50.33	50.34	49.95	50.14	6544347
2011-05-05	49.45	49.83	49.33	49.48	3326223
2011-05-06	50.04	50.23	49.45	49.75	3398893
2011-05-09	49.85	50.15	49.79	50.10	2600041
2011-05-10	49.76	50.10	49.73	50.10	2600932
2011-05-11	50.18	50.38	49.85	49.94	3289876
2011-05-12	50.38	50.91	50.22	50.86	3719327
2011-05-13	50.94	51.12	50.27	50.58	2374017
2011-05-16	50.72	51.16	50.63	50.83	2353992
2011-05-17	50.28	50.55	50.13	50.51	2529723
2011-05-18	50.82	51.09	50.65	51.06	2399816
2011-05-19	50.92	51.38	50.90	51.37	2522077
2011-05-20	51.30	51.31	50.92	51.00	1785114
2011-05-23	50.26	50.58	50.09	50.18	2182128
2011-05-24	50.57	50.87	50.46	50.72	2368488
2011-05-25	50.97	51.38	50.95	51.23	2721877
2011-05-26	51.52	51.82	51.22	51.71	3262090
2011-05-27	52.25	52.63	52.17	52.41	3416527
2011-05-31	53.21	53.71	52.93	53.60	6335025
2011-06-01	53.73	53.85	52.63	52.74	4900209
2011-06-02	52.89	52.89	52.31	52.73	3130613
2011-06-03	52.97	53.03	52.69	52.85	3068590
2011-06-06	52.73	52.78	52.25	52.34	2874372
2011-06-07	52.59	52.64	52.30	52.35	2464608
2011-06-08	52.11	52.21	51.76	51.94	2479615
2011-06-09	51.57	51.75	51.07	51.22	5072576
2011-06-10	50.79	50.83	50.22	50.37	4985435
2011-06-13	50.55	51.10	50.55	50.77	2357367
2011-06-14	50.84	51.40	50.81	51.20	2516358
2011-06-15	50.86	51.05	50.15	50.33	3114830
2011-06-16	50.61	50.77	49.99	50.30	3400940
2011-06-17	50.58	50.64	50.02	50.04	2816819
2011-06-20	50.15	50.42	50.09	50.19	1919397
2011-06-21	50.39	50.71	50.34	50.41	3126423
2011-06-22	50.20	50.58	50.18	50.18	1673177
2011-06-23	49.61	49.70	49.08	49.69	3780027
2011-06-24	49.54	49.55	49.21	49.27	2366809
2011-06-27	49.32	49.71	49.23	49.54	1507389
2011-06-28	49.85	50.04	49.73	49.83	1877713
2011-06-29	50.04	50.37	49.89	50.22	1434625
2011-06-30	49.94	50.80	49.94	50.77	2109870
2011-07-01	50.36	50.83	50.35	50.80	1726822
2011-07-05	50.78	51.26	50.75	51.10	2630041
2011-07-06	51.06	51.33	51.02	51.16	2574690
2011-07-07	51.48	51.54	51.19	51.34	1810221
2011-07-08	51.71	51.91	51.42	51.63	1880254
2011-07-11	51.41	51.56	50.88	51.07	1877918
2011-07-12	50.72	51.29	50.70	50.93	2613306
2011-07-13	50.92	51.51	50.83	51.22	2161354
2011-07-14	51.08	51.23	50.87	50.97	1830204
2011-07-15	51.05	51.16	50.76	51.12	1602314
2011-07-18	50.63	50.64	50.13	50.53	2169889
2011-07-19	51.83	52.07	51.46	51.65	2874768
2011-07-20	51.54	52.14	51.31	51.90	2093840
2011-07-21	51.70	52.13	51.65	51.90	2150199
2011-07-22	51.68	51.72	51.28	51.36	1928488
2011-07-25	52.04	52.21	51.91	52.06	1930400
2011-07-26	52.43	52.48	52.01	52.19	1550764
2011-07-27	52.23	52.24	51.36	51.46	1760877
2011-07-28	50.90	51.27	50.86	51.01	2446006
2011-07-29	50.76	51.51	50.53	50.84	2489476
2011-08-01	51.41	51.44	50.33	50.82	2144780
2011-08-02	49.79	50.30	49.29	49.31	4966240
2011-08-03	49.89	49.94	49.25	49.75	4668310
2011-08-04	49.07	49.18	47.68	47.68	3906098
2011-08-05	48.24	48.28	46.62	47.64	6162781
2011-08-08	46.31	46.89	45.07	45.14	4856783
2011-08-09	46.22	47.65	45.55	47.61	7309570
2011-08-10	47.19	47.24	45.29	45.30	5486051
2011-08-11	43.34	45.73	43.27	45.38	6510996
2011-08-12	46.13	46.26	45.16	45.87	4347617
2011-08-15	46.11	46.56	46.06	46.41	1810235
2011-08-16	46.28	46.85	46.01	46.36	2438045
2011-08-17	47.46	47.77	47.04	47.49	2550702
2011-08-18	46.06	46.52	45.85	46.15	3043640
2011-08-19	45.44	46.42	45.42	45.47	2466492
2011-08-22	47.23	47.23	45.84	45.86	3126488
2011-08-23	46.90	47.60	46.63	47.57	3798631
2011-08-24	47.76	48.17	47.53	47.97	1838115
2011-08-25	47.04	47.32	46.50	46.72	2875261
2011-08-26	46.55	47.26	46.08	47.01	4088402
2011-08-29	46.99	47.71	46.98	47.49	2651300
2011-08-30	47.18	47.58	46.91	47.41	1417865
2011-08-31	48.23	48.81	48.13	48.57	2346958
2011-09-01	48.96	49.22	48.54	48.66	2435602
2011-09-02	47.94	48.17	47.54	47.60	1570486
2011-09-06	45.33	46.52	45.33	46.47	4995332
2011-09-07	47.12	47.41	46.88	47.39	2614308
2011-09-08	46.55	47.24	46.47	46.55	2907338
2011-09-09	46.43	46.65	45.76	46.04	2959256
2011-09-12	44.69	45.47	44.57	45.37	3134148
2011-09-13	45.82	46.09	45.50	45.89	2636047
2011-09-14	46.21	46.84	45.71	46.52	2552092
2011-09-15	47.17	47.22	46.60	46.90	2106546
2011-09-16	46.47	46.76	46.18	46.56	4239009
2011-09-19	45.57	46.10	45.45	45.91	2247293
2011-09-20	45.93	46.48	45.68	46.01	3692850
2011-09-21	46.10	46.44	45.63	45.63	3623353
2011-09-22	44.45	45.09	44.40	44.84	3331174
2011-09-23	44.05	44.79	43.94	44.64	2848971
2011-09-26	45.23	45.61	44.80	45.54	2915075
2011-09-27	46.36	46.51	45.91	46.06	1887963
2011-09-28	46.75	47.00	46.32	46.40	2681061
2011-09-29	47.22	47.34	46.42	46.96	2665156
2011-09-30	46.54	46.86	46.30	46.33	2062740
2011-10-03	45.87	46.29	45.42	45.43	2869404
2011-10-04	45.18	46.11	44.73	46.08	3036266
2011-10-05	45.37	45.86	45.19	45.77	2854673
2011-10-06	45.91	46.62	45.84	46.62	2434871
2011-10-07	46.90	47.24	46.58	46.63	2240844
2011-10-10	47.88	48.07	47.66	48.03	1778771
2011-10-11	47.63	47.93	47.40	47.80	1937493
2011-10-12	48.18	48.42	48.12	48.22	2024494
2011-10-13	47.80	48.28	47.63	48.23	1805443
2011-10-14	48.86	48.87	48.43	48.65	1064928
2011-10-17	47.91	48.07	47.64	47.68	1506317
2011-10-18	47.32	48.28	47.23	48.02	1814420
2011-10-19	47.60	47.86	47.06	47.19	2018855
2011-10-20	48.13	48.28	47.53	48.17	2531010
2011-10-21	48.56	48.82	48.42	48.82	2055807
2011-10-24	48.51	49.01	48.47	48.90	1868218
2011-10-25	47.23	47.49	46.42	46.83	5666224
2011-10-26	47.27	47.45	46.55	47.38	3262507
2011-10-27	48.49	48.84	48.19	48.60	3340152
2011-10-28	48.16	48.50	47.96	48.36	2134211
2011-10-31	48.20	48.21	46.90	46.91	3322963
2011-11-01	45.43	46.38	45.36	45.92	2765524
2011-11-02	46.19	46.38	45.72	45.97	2072936
2011-11-03	46.37	47.04	45.94	47.04	1991611
2011-11-04	46.56	46.79	46.18	46.60	1669030
2011-11-07	46.10	46.44	45.97	46.33	2583242
2011-11-08	46.41	46.80	46.21	46.73	1917131
2011-11-09	46.01	46.03	45.28	45.39	2666502
2011-11-10	45.44	45.69	45.13	45.39	3159706
2011-11-11	46.09	46.49	46.04	46.23	1800395
2011-11-14	46.07	46.09	45.71	45.87	1726479
2011-11-15	45.77	46.07	45.52	45.82	1441062
2011-11-16	45.67	46.21	45.54	45.63	1801497
2011-11-17	45.62	45.92	45.23	45.36	1786805
2011-11-18	45.83	45.83	45.33	45.38	1542388
2011-11-21	44.79	44.83	44.41	44.66	1741276
2011-11-22	44.62	44.69	44.26	44.59	1991759
2011-11-23	44.16	44.19	43.82	43.84	1524801
2011-11-25	43.01	43.33	42.87	42.91	2018127
2011-11-28	44.08	44.13	43.72	43.97	1932235
2011-11-29	43.89	44.23	43.77	43.90	2034168
2011-11-30	44.65	45.01	44.32	44.96	4223498
2011-12-01	45.70	45.82	45.18	45.34	2080248
2011-12-02	44.82	44.98	44.34	44.45	2927973
2011-12-05	45.06	45.12	44.58	44.79	2229652
2011-12-06	44.89	45.32	44.88	45.10	2591666
2011-12-07	44.99	45.75	44.94	45.53	2264216
2011-12-08	45.42	45.59	45.16	45.22	2890662
2011-12-09	45.58	45.85	45.47	45.77	1404757
2011-12-12	45.74	45.77	45.04	45.18	2199451
2011-12-13	45.18	45.56	44.83	44.97	1757236
2011-12-14	45.08	45.30	44.62	44.84	2737596
2011-12-15	46.29	46.72	46.09	46.61	3300884
2011-12-16	46.10	46.23	45.89	45.98	2168150
2011-12-19	46.68	46.92	46.51	46.56	2523109
2011-12-20	46.82	46.99	46.63	46.73	4488408
2011-12-21	46.61	46.88	46.50	46.88	2013043
2011-12-22	46.73	47.02	46.60	46.95	1699758
2011-12-23	47.17	47.29	46.97	47.29	1074872
2011-12-27	47.35	47.49	47.29	47.42	927100
2011-12-28	47.45	47.45	47.03	47.16	1359928
2011-12-29	46.75	47.26	46.71	47.22	1746369
2011-12-30	47.53	47.77	47.39	47.49	1265622
2012-01-03	48.38	48.53	48.06	48.33	1952982
2012-01-04	48.10	48.15	47.75	48.12	2738155
2012-01-05	47.29	47.75	47.15	47.73	2246231
2012-01-06	47.66	47.69	47.35	47.61	1082396
2012-01-09	47.45	47.51	47.12	47.35	2222656
2012-01-10	47.24	47.42	47.20	47.29	2565402
2012-01-11	46.65	47.02	46.40	46.93	3025572
2012-01-12	46.99	47.16	46.71	47.13	2347579
2012-01-13	45.94	46.43	45.78	46.36	2446245
2012-01-17	46.75	47.10	46.64	46.75	1831003
2012-01-18	47.25	47.73	47.14	47.71	3793846
2012-01-19	47.96	48.49	47.75	48.46	2804283
2012-01-20	46.99	47.04	45.64	45.78	7461874
2012-01-23	46.31	46.31	45.93	46.30	6531639
2012-01-24	46.40	46.62	46.29	46.41	4032267
2012-01-25	44.74	45.91	44.68	45.87	6052065
2012-01-26	45.37	45.79	45.18	45.52	4476233
2012-01-27	45.23	45.41	45.11	45.20	2630704
2012-01-30	45.15	45.22	44.98	45.11	2203019
2012-01-31	45.29	45.31	44.92	45.16	2553486
2012-02-01	46.01	46.41	45.78	46.01	3906200
2012-02-02	46.23	46.31	45.99	46.24	2847432
2012-02-03	46.29	46.54	46.18	46.29	2594507
2012-02-06	46.17	46.76	46.13	46.57	3837840
2012-02-07	46.92	47.06	46.70	47.02	2658513
2012-02-08	46.80	46.92	46.49	46.65	2238324
2012-02-09	46.94	46.99	46.72	46.81	2026038
2012-02-10	46.29	46.49	46.24	46.43	2071441
2012-02-13	46.87	47.11	46.80	46.97	1911969
2012-02-14	46.77	46.94	46.54	46.80	2807650
2012-02-15	46.79	46.90	46.54	46.61	4169721
2012-02-16	46.55	47.09	46.50	47.03	6594090
2012-02-17	47.00	47.09	46.82	47.01	6702992
2012-02-21	47.61	47.77	47.32	47.49	5851868
2012-02-22	47.39	47.71	47.23	47.44	3024822
2012-02-23	47.66	47.88	47.50	47.88	2897448
2012-02-24	47.72	48.06	47.72	47.78	4384813
2012-02-27	45.61	45.90	45.59	45.73	2977880
2012-02-28	45.65	45.96	45.52	45.91	2970914
2012-02-29	45.58	45.77	45.26	45.28	2862164
2012-03-01	45.25	45.45	45.23	45.33	1686108
2012-03-02	44.73	45.02	44.66	44.88	2247258
2012-03-05	45.28	45.41	45.16	45.18	2159169
2012-03-06	44.68	44.76	44.20	44.29	3244651
2012-03-07	44.26	44.72	44.24	44.43	2350524
2012-03-08	44.78	45.10	44.63	44.97	1961139
2012-03-09	45.15	45.30	45.08	45.22	1592895
2012-03-12	45.37	45.51	45.25	45.42	1524352
2012-03-13	45.40	45.63	45.34	45.54	1735756
2012-03-14	45.40	45.51	44.97	45.08	2244606
2012-03-15	45.10	45.35	44.93	45.12	2472127
2012-03-16	45.28	45.54	45.24	45.52	2361733
2012-03-19	45.58	46.28	45.54	46.15	3429166
2012-03-20	45.94	46.21	45.89	46.07	7051954
2012-03-21	45.99	46.11	45.81	45.97	2818931
2012-03-22	45.61	46.01	45.61	45.90	2458065
2012-03-23	45.76	45.95	45.68	45.91	2138013
2012-03-26	46.11	46.26	46.02	46.24	1827260
2012-03-27	45.91	46.06	45.81	46.01	2230113
2012-03-28	46.18	46.19	45.79	46.01	1752929
2012-03-29	45.47	45.84	45.44	45.84	1946652
2012-03-30	45.91	46.12	45.69	46.03	2466739
2012-04-02	46.28	46.91	46.21	46.77	2076590
2012-04-03	46.79	46.83	46.34	46.45	2208870
2012-04-04	45.87	46.01	45.52	45.76	3544332
2012-04-05	45.55	45.69	45.41	45.56	1471904
2012-04-09	45.57	45.62	45.28	45.46	1193419
2012-04-10	45.46	45.61	45.06	45.07	3530149
2012-04-11	45.03	45.39	45.01	45.17	4558307
2012-04-12	45.29	45.72	45.28	45.69	2886864
2012-04-13	45.12	45.28	44.91	45.13	3522940
2012-04-16	45.33	45.88	45.25	45.86	5335596
2012-04-17	45.82	46.35	45.80	46.20	3284576
2012-04-18	45.77	46.27	45.77	46.06	2591600
2012-04-19	45.97	46.31	45.85	46.08	3353627
2012-04-20	46.75	46.97	46.65	46.84	2414022
2012-04-23	46.20	46.36	45.89	46.21	2008439
2012-04-24	45.54	45.78	45.42	45.53	2646588
2012-04-25	45.35	45.74	45.23	45.57	2290752
2012-04-26	45.63	45.86	45.52	45.78	1608276
2012-04-27	45.84	45.97	45.68	45.71	1588362
2012-04-30	45.96	45.99	45.69	45.83	1189054
2012-05-01	45.92	46.14	45.73	45.87	1512187
2012-05-02	45.44	45.47	45.11	45.33	3035191
2012-05-03	45.18	45.24	44.93	45.08	2301563
2012-05-04	45.29	45.40	44.83	44.94	2442860
2012-05-07	44.95	45.27	44.90	45.17	1595569
2012-05-08	44.88	44.96	44.60	44.84	2648226
2012-05-09	44.03	44.39	43.95	44.14	2353338
2012-05-10	44.03	44.24	43.90	44.05	2125696
2012-05-11	44.06	44.52	44.05	44.12	1249982
2012-05-14	43.76	43.96	43.73	43.74	2145421
2012-05-15	43.50	43.71	43.39	43.44	1638426
2012-05-16	43.26	43.52	43.14	43.28	1913328
2012-05-17	43.36	43.41	42.85	42.87	1454622
2012-05-18	43.17	43.19	42.74	42.97	1929268
2012-05-21	42.97	43.24	42.87	43.21	1405473
2012-05-22	43.43	43.75	43.17	43.39	1519395
2012-05-23	43.22	43.26	42.53	42.85	1756930
2012-05-24	42.96	43.23	42.75	42.97	1448090
2012-05-25	43.12	43.41	43.06	43.17	889399
2012-05-29	43.59	43.71	43.27	43.41	1326462
2012-05-30	43.61	43.69	43.18	43.20	2328093
2012-05-31	43.45	43.48	43.02	43.22	1653193
2012-06-01	42.96	43.14	42.66	43.06	1835436
2012-06-04	42.89	43.07	42.73	42.97	1807570
2012-06-05	42.73	42.86	42.68	42.77	1579694
2012-06-06	42.92	43.54	42.88	43.54	1664008
2012-06-07	43.69	43.71	43.29	43.35	1875040
2012-06-08	43.27	43.63	43.14	43.59	1667797
2012-06-11	43.70	43.71	43.17	43.22	1763532
2012-06-12	43.76	44.03	43.52	43.96	1543929
2012-06-13	44.30	44.76	44.20	44.44	2270654
2012-06-14	44.51	44.65	44.32	44.52	1851272
2012-06-15	44.47	44.68	44.42	44.59	1801363
2012-06-18	44.77	45.06	44.69	44.87	1411860
2012-06-19	45.68	46.01	45.62	45.78	2072607
2012-06-20	45.72	46.06	45.57	45.82	2083183
2012-06-21	45.75	45.91	45.30	45.35	1150595
2012-06-22	45.80	45.84	45.45	45.59	1277332
2012-06-25	45.03	45.03	44.76	44.98	1120508
2012-06-26	45.05	45.33	44.93	45.16	1077807
2012-06-27	45.46	45.72	45.33	45.53	1124556
2012-06-28	45.33	45.65	45.10	45.62	1120835
2012-06-29	46.48	46.50	46.20	46.44	1400273
2012-07-02	46.34	46.66	46.17	46.65	1421340
2012-07-03	46.58	46.90	46.40	46.80	1799609
2012-07-05	46.13	46.41	46.08	46.34	1304901
2012-07-06	46.16	46.29	46.01	46.16	837737
2012-07-09	46.32	46.44	46.18	46.41	1306143
2012-07-10	46.02	46.21	45.84	45.88	1223059
2012-07-11	46.19	46.37	46.00	46.25	855229
2012-07-12	45.82	46.20	45.81	46.06	804972
2012-07-13	45.88	46.39	45.87	46.33	892963
2012-07-16	46.32	46.68	46.28	46.58	826364
2012-07-17	46.55	46.78	46.07	46.65	1362820
2012-07-18	46.46	46.93	46.45	46.82	1144496
2012-07-19	47.34	47.73	47.29	47.65	2481214
2012-07-20	47.35	47.54	47.29	47.43	1963471
2012-07-23	46.77	47.34	46.73	47.33	2392058
2012-07-24	47.09	47.11	46.75	47.03	3763236
2012-07-25	47.15	47.27	46.94	47.25	2903749
2012-07-26	47.92	48.10	47.82	47.93	1742746
2012-07-27	48.43	48.81	48.35	48.70	2773919
2012-07-30	48.17	48.52	48.15	48.29	1796484
2012-07-31	48.63	48.96	48.58	48.70	3636338
2012-08-01	49.00	49.00	45.77	48.42	10075755
2012-08-02	48.67	48.94	48.24	48.58	3234612
2012-08-03	49.11	49.37	48.96	49.01	2979551
2012-08-06	49.43	49.47	49.11	49.17	2572558
2012-08-07	49.31	49.32	49.11	49.16	2355626
2012-08-08	48.95	49.21	48.92	49.07	3424474
2012-08-09	48.80	48.98	48.73	48.79	1306385
2012-08-10	48.44	49.01	48.40	48.74	1400589
2012-08-13	48.81	48.93	48.66	48.86	1399110
2012-08-14	49.29	49.58	49.18	49.55	3594998
2012-08-15	49.90	50.06	49.68	49.84	9222814
2012-08-16	50.10	50.36	49.92	50.28	5787094
2012-08-17	49.89	50.16	49.69	50.16	4143696
2012-08-20	49.68	50.04	49.65	49.91	1774890
2012-08-21	50.09	50.38	49.89	49.97	2037102
2012-08-22	49.88	50.10	49.74	50.04	1747893
2012-08-23	49.74	49.88	49.55	49.79	2515384
2012-08-24	49.70	50.03	49.69	49.87	1060344
2012-08-27	49.53	49.65	49.31	49.34	1991377
2012-08-28	49.22	49.40	49.18	49.26	962431
2012-08-29	49.03	49.16	48.96	49.04	1082293
2012-08-30	49.24	49.25	48.76	48.81	2364097
2012-08-31	49.28	49.36	48.87	49.02	1410564
2012-09-04	48.67	48.76	48.55	48.62	1385145
2012-09-05	49.20	49.38	48.94	49.10	1729196
2012-09-06	49.52	49.85	49.47	49.74	2052974
2012-09-07	49.72	49.80	49.57	49.72	2165477
2012-09-10	49.30	49.42	48.94	48.97	1723398
2012-09-11	49.46	49.62	49.39	49.48	1775502
2012-09-12	49.29	49.49	49.20	49.40	1735928
2012-09-13	49.55	49.92	49.34	49.89	1393270
2012-09-14	49.89	49.98	49.60	49.73	2040247
2012-09-17	50.14	50.25	49.84	49.99	2275840
2012-09-18	49.86	50.08	49.75	49.97	2087903
2012-09-19	50.14	50.26	50.05	50.12	1182212
2012-09-20	50.12	50.34	50.09	50.32	1175282
2012-09-21	50.82	51.02	50.72	50.89	2333548
2012-09-24	51.02	51.09	50.91	50.96	1655482
2012-09-25	51.04	51.41	51.03	51.05	2029108
2012-09-26	50.83	50.86	50.49	50.58	1219031
2012-09-27	51.14	51.20	50.77	51.10	1132069
2012-09-28	51.20	51.20	50.75	50.89	1620538
2012-10-01	51.39	51.68	51.12	51.31	1850837
2012-10-02	51.80	51.80	51.48	51.66	1255560
2012-10-03	51.50	51.54	51.34	51.37	883541
2012-10-04	51.67	52.19	51.61	52.11	1747402
2012-10-05	52.27	52.38	51.95	52.09	1607294
2012-10-08	51.98	52.32	51.88	52.25	2549503
2012-10-09	51.95	52.00	51.51	51.51	1742280
2012-10-10	51.36	51.48	51.05	51.17	1043637
2012-10-11	51.44	51.47	51.03	51.08	735491
2012-10-12	51.25	51.42	51.12	51.18	739644
2012-10-15	51.71	51.85	51.56	51.76	1373329
2012-10-16	52.59	52.66	51.66	52.49	1794750
2012-10-17	52.79	52.88	52.66	52.74	1110772
2012-10-18	53.10	53.23	52.84	52.93	1588018
2012-10-19	52.94	52.97	52.39	52.45	1175772
2012-10-22	52.68	52.73	52.31	52.53	1193059
2012-10-23	51.56	51.61	51.14	51.26	2242394
2012-10-24	51.19	51.25	50.87	51.00	2412533
2012-10-25	50.65	50.83	50.43	50.78	2944248
2012-10-26	50.41	50.66	50.33	50.54	1527685
2012-10-31	50.36	50.49	49.84	50.23	2088366
2012-11-01	50.11	50.69	50.09	50.53	2105342
2012-11-02	50.51	50.79	50.38	50.39	1232769
2012-11-05	50.20	50.36	50.01	50.26	952575
2012-11-06	49.79	50.33	49.72	50.13	1867388
2012-11-07	49.99	50.15	49.64	49.93	2308811
2012-11-08	50.08	50.32	49.87	49.91	1304805
2012-11-09	50.04	50.38	49.99	50.09	1500743
2012-11-12	50.26	50.33	49.81	49.84	1243202
2012-11-13	49.83	50.28	49.76	49.79	1351110
2012-11-14	49.98	50.00	49.45	49.54	1807656
2012-11-15	49.30	49.40	48.81	48.99	2376281
2012-11-16	49.15	49.15	48.68	49.01	1882077
2012-11-19	49.41	49.55	49.29	49.42	1095992
2012-11-20	48.81	49.14	48.76	49.09	1363937
2012-11-21	49.35	49.40	49.20	49.35	1087605
2012-11-23	50.22	50.47	50.14	50.36	1286295
2012-11-26	50.15	50.47	50.04	50.45	1783041
2012-11-27	50.42	50.56	50.23	50.30	1485617
2012-11-28	50.52	50.92	50.42	50.91	1279020
2012-11-29	51.38	51.64	51.32	51.46	1368408
2012-11-30	51.51	51.71	51.40	51.55	1320981
2012-12-03	51.77	51.95	51.74	51.82	2036772
2012-12-04	51.78	52.11	51.76	52.08	1610574
2012-12-05	51.71	52.07	51.67	51.84	1479236
2012-12-06	51.99	52.03	51.76	51.94	1104011
2012-12-07	51.63	51.93	51.51	51.77	1036126
2012-12-10	51.95	52.05	51.92	51.97	1266230
2012-12-11	52.54	52.64	52.38	52.50	1903511
2012-12-12	52.67	52.84	52.44	52.54	1604126
2012-12-13	52.48	52.62	52.35	52.39	1363081
2012-12-14	52.30	52.56	52.20	52.49	1181685
2012-12-17	52.52	52.87	52.50	52.79	1179434
2012-12-18	52.88	53.17	52.78	53.13	1830671
2012-12-19	53.42	53.50	53.06	53.13	1666298
2012-12-20	53.08	53.15	52.58	52.97	1412954
2012-12-21	52.20	52.60	52.08	52.49	1832648
2012-12-24	52.27	52.54	51.91	52.39	679720
2012-12-26	52.39	52.54	52.30	52.39	668119
2012-12-27	52.78	52.79	52.24	52.61	1126724
2012-12-28	52.51	52.56	52.22	52.25	1414839
2012-12-31	52.16	52.70	52.14	52.59	1156978
2013-01-02	53.00	53.24	52.76	53.03	1316896
2013-01-03	52.97	53.04	52.80	52.92	1359801
2013-01-04	53.03	53.49	52.99	53.40	1392915
2013-01-07	53.25	53.54	53.20	53.53	1087107
2013-01-08	53.62	53.71	53.41	53.67	1242381
2013-01-09	53.30	53.70	53.28	53.69	1201497
2013-01-10	54.01	54.30	53.98	54.16	1130337
2013-01-11	54.48	54.54	54.22	54.32	890813
2013-01-14	54.29	54.52	54.14	54.40	1158760
2013-01-15	53.63	54.30	53.60	54.18	1349621
2013-01-16	54.30	54.45	54.11	54.15	2058026
2013-01-17	54.75	54.99	54.41	54.89	1910610
2013-01-18	54.49	54.74	54.31	54.53	1025058
2013-01-22	53.94	54.12	53.71	54.11	1555611
2013-01-23	56.64	56.85	55.81	55.93	4793249
2013-01-24	55.82	56.16	55.71	56.03	2179555
2013-01-25	55.90	56.03	55.58	55.66	1549165
2013-01-28	56.17	56.32	56.00	56.14	1451645
2013-01-29	56.49	56.55	56.18	56.30	1757707
2013-01-30	56.40	56.69	56.32	56.66	1423049
2013-01-31	56.41	56.78	56.34	56.34	1629977
2013-02-01	56.92	56.94	56.47	56.49	1736082
2013-02-04	56.66	56.85	56.49	56.57	1779476
2013-02-05	56.89	57.06	56.77	56.82	922598
2013-02-06	56.93	57.33	56.91	57.29	2675390
2013-02-07	56.91	56.96	56.32	56.50	2165683
2013-02-08	56.37	56.81	56.36	56.74	1164937
2013-02-11	56.62	56.81	56.52	56.71	1096579
2013-02-12	56.67	57.06	56.62	56.91	1849620
2013-02-13	57.15	57.24	56.90	56.98	1745346
2013-02-14	56.87	57.11	56.83	57.06	3030400
2013-02-15	57.65	57.70	57.33	57.49	884781
2013-02-19	57.62	57.89	57.57	57.85	1477733
2013-02-20	58.27	58.35	57.93	57.99	1584146
2013-02-21	57.12	57.19	56.86	57.09	1661480
2013-02-22	57.11	57.49	57.09	57.49	1172567
2013-02-25	57.75	58.07	57.37	57.40	5374671
2013-02-26	55.85	56.06	55.37	55.45	2009618
2013-02-27	55.55	56.02	55.53	55.93	1050681
2013-02-28	56.26	56.77	56.20	56.32	1942363
2013-03-01	56.18	56.67	56.12	56.61	1337346
2013-03-04	56.88	57.25	56.76	57.24	1881983
2013-03-05	57.55	57.60	57.19	57.27	1167263
2013-03-06	57.21	57.27	57.01	57.06	974808
2013-03-07	57.22	57.37	57.04	57.11	860802
2013-03-08	57.17	57.27	56.91	57.06	1220172
2013-03-11	57.10	57.32	56.99	57.31	1236014
2013-03-12	57.94	57.96	57.65	57.76	1450711
2013-03-13	57.23	57.30	56.89	56.99	1216003
2013-03-14	56.81	57.39	56.81	57.28	2319014
2013-03-15	57.93	58.23	57.64	58.06	2329522
2013-03-18	57.50	58.00	57.48	57.57	1948709
2013-03-19	58.41	58.76	58.13	58.40	2058347
2013-03-20	59.33	59.51	59.07	59.25	2132244
2013-03-21	58.39	58.77	58.35	58.68	1375555
2013-03-22	58.76	59.21	58.58	58.84	1389063
2013-03-25	58.65	58.95	58.20	58.36	1408427
2013-03-26	58.64	59.09	58.58	58.99	1806302
2013-03-27	58.07	58.58	58.01	58.52	2239702
2013-03-28	58.52	59.21	58.46	59.18	1674395
2013-04-01	58.98	59.26	58.84	59.03	1084823
2013-04-02	59.42	59.61	59.12	59.25	2078814
2013-04-03	59.73	59.80	59.31	59.38	1438275
2013-04-04	58.61	59.07	58.55	59.01	1399516
2013-04-05	58.04	58.62	57.92	58.61	1648534
2013-04-08	59.26	59.45	59.12	59.45	1441885
2013-04-09	59.60	59.60	59.12	59.34	1114589
2013-04-10	59.77	60.20	59.77	60.11	1696033
2013-04-11	60.27	60.89	60.25	60.88	1416958
2013-04-12	60.84	60.88	60.41	60.85	976808
2013-04-15	61.23	61.66	61.07	61.13	1437491
2013-04-16	61.06	61.23	60.70	61.18	1029745
2013-04-17	60.46	60.49	59.10	59.70	2975753
2013-04-18	59.97	60.20	59.64	59.83	1589738
2013-04-19	59.71	60.20	59.68	60.18	1104878
2013-04-22	59.99	60.32	59.68	60.32	1431854
2013-04-23	60.92	61.33	60.69	60.84	1490344
2013-04-24	60.48	60.54	60.12	60.21	2005068
2013-04-25	60.66	61.02	60.50	60.72	1911350
2013-04-26	60.85	60.92	60.63	60.67	873782
2013-04-29	61.28	61.49	61.16	61.26	983241
2013-04-30	61.20	61.70	61.10	61.28	1564751
2013-05-01	61.18	61.34	60.78	61.19	1475100
2013-05-02	60.93	61.38	60.88	61.06	2234222
2013-05-03	61.06	61.36	60.92	61.05	1650652
2013-05-06	60.98	61.04	60.56	60.60	865644
2013-05-07	60.93	61.00	60.74	60.93	1367022
2013-05-08	62.13	62.53	62.06	62.28	2421956
2013-05-09	61.86	62.15	61.48	61.66	1051473
2013-05-10	62.44	62.55	61.87	62.26	1592109
2013-05-13	62.04	62.13	61.73	62.01	1461137
2013-05-14	61.96	62.26	61.80	61.96	1186350
2013-05-15	62.14	62.86	62.12	62.72	1224717
2013-05-16	62.36	62.71	62.17	62.31	1208228
2013-05-17	61.08	61.61	61.06	61.60	1092063
2013-05-20	61.62	61.75	61.43	61.61	847885
2013-05-21	61.34	62.16	61.28	62.00	1520788
2013-05-22	62.20	62.91	61.85	61.99	1226169
2013-05-23	61.78	61.90	60.84	61.33	2017322
2013-05-24	61.77	61.83	61.35	61.77	1008886
2013-05-28	61.08	61.30	60.74	61.02	1817163
2013-05-29	60.18	60.49	59.86	60.41	3034714
2013-05-30	60.54	60.93	60.29	60.75	1214017
2013-05-31	59.92	60.15	59.61	59.61	2489501
2013-06-03	58.86	59.80	58.42	59.47	1683346
2013-06-04	59.85	59.94	59.46	59.70	1124783
2013-06-05	59.61	59.63	58.79	59.05	1126067
2013-06-06	59.04	59.37	58.63	59.37	1089148
2013-06-07	59.20	59.85	59.10	59.80	1521299
2013-06-10	59.85	60.49	59.63	60.29	1280637
2013-06-11	59.90	60.46	59.80	59.81	1774893
2013-06-12	60.74	60.93	60.21	60.30	1042667
2013-06-13	60.13	60.56	60.03	60.45	979377
2013-06-14	60.08	60.43	60.05	60.34	1204114
2013-06-17	61.03	61.21	60.60	60.88	1422445
2013-06-18	60.50	60.88	60.48	60.74	879014
2013-06-19	60.31	60.90	59.72	59.73	1003846
2013-06-20	58.78	58.84	58.03	58.16	1392718
2013-06-21	58.28	58.34	57.51	57.82	2368783
2013-06-24	56.38	57.09	56.22	56.84	3942988
2013-06-25	57.12	57.33	56.76	57.25	3121616
2013-06-26	57.96	58.37	57.70	57.83	3423880
2013-06-27	58.40	58.92	58.36	58.50	1166069
2013-06-28	58.87	59.30	58.48	58.74	2800814
2013-07-01	58.91	59.25	58.75	58.87	907599
2013-07-02	58.38	59.12	58.34	58.70	1450845
2013-07-03	58.17	58.87	58.13	58.75	691129
2013-07-05	58.74	58.94	58.41	58.75	877187
2013-07-08	59.14	59.26	58.89	59.03	784298
2013-07-09	59.43	59.46	58.89	59.17	859395
2013-07-10	59.70	60.25	59.59	60.06	998499
2013-07-11	61.00	61.09	60.60	61.04	1122548
2013-07-12	60.95	61.18	60.83	61.18	1070661
2013-07-15	61.16	61.26	60.79	61.23	902409
2013-07-16	60.91	61.18	60.87	61.03	1074913
2013-07-17	60.84	60.91	60.32	60.54	1641718
2013-07-18	60.25	60.52	59.99	60.35	1871732
2013-07-19	59.90	60.49	59.87	60.29	917915
2013-07-22	60.19	60.61	60.13	60.53	1781269
2013-07-23	60.28	60.54	60.11	60.39	1168727
2013-07-24	60.63	60.64	60.10	60.40	1347181
2013-07-25	59.75	60.04	59.37	60.00	1844093
2013-07-26	59.02	59.66	58.94	59.65	1412266
2013-07-29	59.36	59.79	59.23	59.25	1613318
2013-07-30	59.28	59.33	58.98	59.08	1065761
2013-07-31	59.37	59.83	59.28	59.49	2228201
2013-08-01	60.11	60.17	59.55	59.80	2244792
2013-08-02	60.27	60.59	60.10	60.42	1057502
2013-08-05	60.08	60.35	59.94	60.21	784880
2013-08-06	61.48	61.55	60.84	60.88	1364663
2013-08-07	61.35	61.42	61.02	61.25	1104977
2013-08-08	61.38	61.44	61.13	61.24	954747
2013-08-09	61.18	61.36	60.84	60.99	972346
2013-08-12	60.79	60.98	60.69	60.82	935388
2013-08-13	60.92	61.32	60.60	61.29	977680
2013-08-14	61.29	61.47	61.03	61.16	871213
2013-08-15	60.59	60.99	60.20	60.93	1019618
2013-08-16	60.92	61.00	60.34	60.51	977553
2013-08-19	60.67	60.82	60.49	60.56	1559608
2013-08-20	62.28	62.43	61.96	62.08	2227958
2013-08-21	61.83	62.13	61.54	61.68	2492183
2013-08-22	62.03	62.24	61.93	62.09	1095235
2013-08-23	62.21	62.71	62.16	62.65	1079724
2013-08-26	62.76	62.91	62.32	62.41	1992221
2013-08-27	61.89	62.18	61.55	61.72	1062852
2013-08-28	60.93	61.18	60.78	61.02	1265010
2013-08-29	60.05	60.51	60.01	60.30	1630763
2013-08-30	60.46	60.75	60.33	60.63	1767629
2013-09-03	62.65	62.70	61.85	62.05	1446794
2013-09-04	61.88	62.15	61.82	61.98	915255
2013-09-05	62.12	62.38	61.95	62.25	990856
2013-09-06	62.51	63.22	62.44	63.07	2096078
2013-09-09	62.85	63.11	62.58	62.94	992305
2013-09-10	63.04	63.35	63.01	63.19	700946
2013-09-11	63.24	63.62	63.23	63.52	605989
2013-09-12	63.41	63.77	63.26	63.29	880067
2013-09-13	63.14	63.43	63.01	63.30	739406
2013-09-16	63.14	63.14	62.50	62.55	1814615
2013-09-17	62.32	62.54	62.23	62.47	969054
2013-09-18	62.65	63.78	62.46	63.72	1658970
2013-09-19	63.31	63.36	63.06	63.23	1388740
2013-09-20	63.84	63.91	63.51	63.51	1193260
2013-09-23	63.95	63.98	63.38	63.75	963960
2013-09-24	63.63	63.73	63.28	63.44	720587
2013-09-25	63.73	63.80	63.42	63.50	1346075
2013-09-26	64.01	64.05	63.49	63.70	1037304
2013-09-27	63.98	64.05	63.73	64.03	1825773
2013-09-30	63.78	64.04	63.58	63.73	1637852
2013-10-01	63.72	63.88	63.48	63.73	891229
2013-10-02	63.51	63.55	62.90	63.10	1115752
2013-10-03	63.26	63.30	62.87	62.95	767088
2013-10-04	62.76	63.05	62.75	62.92	672189
2013-10-07	62.47	62.72	62.41	62.60	623605
2013-10-08	61.87	62.01	61.33	61.34	1903705
2013-10-09	60.68	61.05	60.57	60.61	2418614
2013-10-10	60.46	61.57	60.45	61.44	1876810
2013-10-11	62.05	62.28	61.95	62.26	1561360
2013-10-14	61.99	62.48	61.91	62.46	1287915
2013-10-15	61.72	61.86	61.11	61.36	3628911
2013-10-16	61.08	61.62	61.02	61.46	2342780
2013-10-17	62.38	62.56	62.00	62.50	1948677
2013-10-18	61.92	62.35	61.92	62.32	1206943
2013-10-21	62.15	62.59	62.07	62.55	977824
2013-10-22	63.76	64.89	63.74	64.60	1815894
2013-10-23	64.65	64.98	64.55	64.90	1844064
2013-10-24	65.14	65.18	64.81	64.88	1015356
2013-10-25	65.73	65.79	65.31	65.53	1032114
2013-10-28	65.72	65.94	65.63	65.76	879559
2013-10-29	65.92	65.97	65.45	65.72	980802
2013-10-30	66.09	66.16	65.23	65.52	807601
2013-10-31	64.88	65.04	64.40	64.42	1733994
2013-11-01	64.17	64.22	63.89	64.17	1241536
2013-11-04	64.00	65.24	63.94	65.13	2298962
2013-11-05	63.99	64.26	63.83	63.97	2662026
2013-11-06	64.73	64.92	64.42	64.72	1344989
2013-11-07	64.01	64.31	63.88	63.88	2820852
2013-11-08	63.49	64.31	63.44	64.17	1881810
2013-11-11	64.81	64.86	64.42	64.62	678876
2013-11-12	64.99	65.14	64.73	64.83	905128
2013-11-13	64.79	65.53	64.69	65.50	864812
2013-11-14	65.08	65.58	65.06	65.51	1157356
2013-11-15	65.45	65.85	65.39	65.76	1651124
2013-11-18	65.64	65.68	65.11	65.16	1551446
2013-11-19	65.09	65.24	65.00	65.22	1618444
2013-11-20	65.50	65.69	65.03	65.05	1524413
2013-11-21	65.66	65.84	65.59	65.77	1140964
2013-11-22	66.76	66.82	66.04	66.22	1141871
2013-11-25	66.43	66.50	65.98	66.07	718381
2013-11-26	66.00	66.23	65.80	65.86	791528
2013-11-27	65.83	65.83	65.22	65.31	626172
2013-11-29	65.79	66.02	65.67	65.73	353200
2013-12-02	65.89	66.06	65.78	65.80	659126
2013-12-03	65.76	65.82	65.08	65.24	904145
2013-12-04	64.65	64.96	64.53	64.84	832901
2013-12-05	64.97	65.11	64.68	64.76	647059
2013-12-06	64.99	65.51	64.86	65.45	860751
2013-12-09	65.04	65.25	64.88	65.11	765958
2013-12-10	64.89	65.12	64.61	64.81	648942
2013-12-11	65.35	65.39	64.33	64.42	1067274
2013-12-12	64.22	64.33	63.49	63.66	1539001
2013-12-13	63.93	63.97	63.50	63.83	675537
2013-12-16	63.84	64.21	63.70	63.91	828887
2013-12-17	63.83	63.94	63.44	63.71	1154321
2013-12-18	63.98	64.62	63.63	64.41	1459664
2013-12-19	64.86	65.38	64.81	65.27	2752496
2013-12-20	65.37	65.45	65.00	65.06	1463267
2013-12-23	65.59	65.64	65.24	65.35	982437
2013-12-24	65.33	65.46	65.24	65.45	260326
2013-12-26	65.54	65.68	65.35	65.60	413720
2013-12-27	66.67	66.92	66.48	66.78	940467
2013-12-30	66.66	66.77	66.27	66.74	663973
2013-12-31	66.64	66.77	66.48	66.77	377360
2014-01-02	65.66	65.89	65.25	65.40	1345404
2014-01-03	65.56	65.91	65.45	65.72	736915
2014-01-06	65.87	66.15	65.75	65.79	1056530
2014-01-07	66.23	66.32	65.92	66.02	2931276
2014-01-08	66.29	66.47	66.06	66.22	1078049
2014-01-09	66.29	67.32	65.85	67.13	2696098
2014-01-10	66.98	67.60	66.95	67.57	1641110
2014-01-13	67.24	67.46	66.74	66.78	1175251
2014-01-14	66.90	67.24	66.78	67.07	917411
2014-01-15	67.09	67.36	66.88	67.16	1533045
2014-01-16	67.85	68.02	67.71	67.94	1404698
2014-01-17	67.77	67.82	67.31	67.44	1006095
2014-01-21	67.61	67.80	67.43	67.60	1190466
2014-01-22	67.16	67.28	66.98	67.12	1275569
2014-01-23	67.98	68.14	67.66	67.95	2870066
2014-01-24	66.80	66.87	66.16	66.33	2283762
2014-01-27	66.01	66.02	65.33	65.45	2397777
2014-01-28	65.94	66.15	65.69	66.09	2051198
2014-01-29	65.74	66.14	65.50	65.85	4029177
2014-01-31	65.47	66.03	65.15	65.69	2538678
2014-02-03	66.35	66.39	65.21	65.31	1953185
2014-02-04	65.15	65.20	64.71	64.96	2981156
2014-02-05	65.24	65.42	65.11	65.25	1732650
2014-02-06	66.09	66.14	65.70	65.81	1924792
2014-02-07	66.20	67.23	66.19	67.22	1530088
2014-02-10	66.65	67.06	66.58	66.96	2422685
2014-02-11	66.56	67.28	66.54	67.17	2305309
2014-02-12	67.13	68.01	67.12	68.01	2892790
2014-02-13	68.05	68.39	67.99	68.35	2281687
2014-02-14	68.59	68.90	68.53	68.90	2075043
2014-02-18	68.62	68.90	68.61	68.72	1968658
2014-02-19	68.30	68.58	67.86	67.92	3414488
2014-02-20	68.00	68.60	67.86	68.35	3033267
2014-02-21	68.98	69.03	68.55	68.66	2180532
2014-02-24	69.13	69.78	69.05	69.38	1732467
2014-02-25	69.72	70.06	69.47	69.62	2292640
2014-02-26	69.62	69.73	69.23	69.29	1471029
2014-02-27	68.34	68.64	68.27	68.58	2166300
2014-02-28	69.47	69.47	68.71	69.10	3376800
2014-03-03	68.20	68.32	67.39	67.53	1806533
2014-03-04	68.57	68.85	68.37	68.59	1598694
2014-03-05	69.11	69.28	68.91	69.03	1694567
2014-03-06	70.03	70.09	69.56	69.63	2067277
2014-03-07	69.53	69.59	68.84	69.07	1940422
2014-03-10	69.06	69.06	68.53	68.87	1641553
2014-03-11	69.11	69.32	68.70	68.79	1276218
2014-03-12	68.58	68.88	68.49	68.75	1563903
2014-03-13	68.94	69.16	67.71	67.84	1600260
2014-03-14	67.68	68.03	67.66	67.78	929438
2014-03-17	67.90	68.49	67.89	68.25	620647
2014-03-18	68.53	69.11	68.42	68.65	1416583
2014-03-19	68.18	68.37	67.05	67.46	1267351
2014-03-20	67.06	67.67	66.99	67.55	1129526
2014-03-21	68.37	68.54	67.73	67.90	1783906
2014-03-24	67.93	68.04	67.10	67.54	1102297
2014-03-25	67.85	68.21	67.46	68.01	1914498
2014-03-26	68.00	68.26	67.38	67.38	1176620
2014-03-27	67.61	67.84	67.35	67.60	1086343
2014-03-28	68.12	68.30	67.63	67.78	896363
2014-03-31	70.40	70.80	70.23	70.63	2309174
2014-04-01	70.23	70.50	69.77	70.21	1506350
2014-04-02	69.89	70.35	69.84	70.26	1165238
2014-04-03	69.70	69.71	69.06	69.29	1323577
2014-04-04	68.88	69.37	68.35	68.54	1573187
2014-04-07	68.67	68.96	68.34	68.55	1065672
2014-04-08	69.18	69.43	68.94	69.30	1732608
2014-04-09	69.03	69.87	69.01	69.81	1709653
2014-04-10	70.16	70.32	69.57	69.64	2665178
2014-04-11	68.87	69.33	68.60	68.68	1834367
2014-04-14	69.18	69.78	69.08	69.64	2669463
2014-04-15	69.90	70.09	68.84	69.61	2249387
2014-04-16	70.16	70.21	69.79	70.12	1024570
2014-04-17	70.07	70.52	69.89	70.34	969607
2014-04-21	70.37	71.03	70.20	71.00	1507202
2014-04-22	71.80	72.09	71.59	71.91	2158645
2014-04-23	72.21	72.25	71.50	71.58	1845817
2014-04-24	70.30	70.50	69.54	70.27	2549858
2014-04-25	70.50	70.54	69.96	70.17	1436962
2014-04-28	71.19	71.21	70.16	70.91	2438215
2014-04-29	71.24	71.93	71.23	71.82	2229467
2014-04-30	71.82	72.25	71.65	72.22	2049139
2014-05-01	72.20	72.48	71.90	72.27	592047
2014-05-02	72.76	72.90	72.42	72.57	1299470
2014-05-05	72.42	72.96	72.23	72.91	984690
2014-05-06	73.32	73.36	72.76	72.83	2310241
2014-05-07	73.19	73.40	72.95	73.36	1532350
2014-05-08	73.55	73.57	72.89	73.03	2331062
2014-05-09	73.51	73.68	73.25	73.45	2691700
2014-05-12	73.69	73.69	73.39	73.61	2628633
2014-05-13	73.61	73.69	73.36	73.50	1314483
2014-05-14	74.12	74.37	73.98	74.14	2354198
2014-05-15	74.25	74.73	74.13	74.71	4580198
2014-05-16	74.77	74.77	74.35	74.67	2671759
2014-05-19	74.26	74.39	74.05	74.37	1882905
2014-05-20	73.91	74.14	73.71	74.00	1522214
2014-05-21	74.19	74.38	74.07	74.34	1423090
2014-05-22	74.43	74.82	74.38	74.75	4141164
2014-05-23	74.80	75.10	74.68	74.94	2266973
2014-05-27	74.97	75.12	74.71	75.00	2354194
2014-05-28	74.90	74.98	74.66	74.68	2061105
2014-05-29	74.97	74.99	74.69	74.90	543215
2014-05-30	74.32	74.85	74.23	74.82	4092841
2014-06-02	73.99	73.99	73.51	73.84	1841381
2014-06-03	73.94	74.00	73.59	73.84	1687310
2014-06-04	73.62	73.68	73.30	73.47	2596580
2014-06-05	73.37	73.79	73.24	73.69	1176491
2014-06-06	74.06	74.11	73.79	73.94	1068183
2014-06-09	74.03	74.21	73.84	74.03	1187408
2014-06-10	74.98	75.21	74.77	75.21	2102118
2014-06-11	74.74	74.77	74.31	74.36	1027787
2014-06-12	74.21	74.37	74.06	74.18	859357
2014-06-13	74.06	74.38	73.97	74.22	649600
2014-06-16	74.88	75.14	74.82	75.09	972422
2014-06-17	74.59	74.75	74.41	74.65	835671
2014-06-18	74.82	75.14	74.56	75.10	886870
2014-06-19	75.39	75.56	75.27	75.47	733239
2014-06-20	75.40	75.67	75.33	75.58	984216
2014-06-23	75.20	75.22	74.87	75.16	746303
2014-06-24	75.50	75.51	75.16	75.21	877215
2014-06-25	74.80	75.08	74.73	75.05	1258322
2014-06-26	74.77	75.05	74.42	74.92	1178486
2014-06-27	74.87	75.22	74.69	75.08	729545
2014-06-30	75.21	75.31	74.94	75.21	1151859
2014-07-01	75.81	76.14	75.69	75.99	713926
2014-07-02	75.76	76.04	75.62	76.00	477846
2014-07-03	75.65	75.98	75.56	75.95	803243
2014-07-07	75.12	75.22	74.93	75.01	1211156
2014-07-08	75.10	75.12	74.26	74.37	1823135
2014-07-09	74.15	74.86	74.14	74.82	840250
2014-07-10	74.00	74.66	74.00	74.61	856131
2014-07-11	73.83	74.53	73.76	74.37	915359
2014-07-14	74.96	75.12	74.86	74.97	629439
2014-07-15	75.26	75.39	74.73	74.88	1031108
2014-07-16	75.13	75.13	74.75	74.80	843367
2014-07-17	73.43	74.06	73.22	73.55	2275359
2014-07-18	73.60	73.94	73.40	73.79	1530506
2014-07-21	73.48	73.88	73.42	73.60	1037564
2014-07-22	73.94	74.28	73.87	74.15	947313
2014-07-23	73.94	74.10	73.67	73.95	1020500
2014-07-24	74.11	74.23	73.90	74.04	732315
2014-07-25	73.74	73.74	73.28	73.45	693176
2014-07-28	73.24	73.24	72.69	72.91	1185592
2014-07-29	73.54	73.58	73.20	73.28	843461
2014-07-30	73.58	73.63	73.11	73.47	1010899
2014-07-31	72.93	73.11	72.22	72.22	1077489
2014-08-01	71.52	72.57	71.52	72.19	1378568
2014-08-04	72.52	72.52	71.88	72.30	1230139
2014-08-05	72.48	72.52	71.73	71.83	851670
2014-08-06	70.85	71.69	70.85	71.56	901247
2014-08-07	71.04	71.17	70.75	70.82	1141459
2014-08-08	70.33	71.04	70.13	70.90	1061470
2014-08-11	71.53	71.58	71.10	71.14	875801
2014-08-12	71.21	71.73	71.15	71.61	1539248
2014-08-13	71.79	72.14	71.58	72.00	625052
2014-08-14	72.42	72.61	72.25	72.56	431202
2014-08-15	72.88	72.99	71.66	72.22	871123
2014-08-18	72.47	72.79	72.47	72.69	587098
2014-08-19	73.30	73.74	73.15	73.63	891718
2014-08-20	73.48	73.89	73.39	73.60	503846
2014-08-21	73.92	74.23	73.85	73.89	1985587
2014-08-22	74.14	74.22	73.79	73.89	651408
2014-08-25	73.79	74.33	73.79	74.03	783584
2014-08-26	74.34	74.73	74.29	74.53	1034389
2014-08-27	74.97	75.00	74.60	74.77	1118076
2014-08-28	74.18	74.66	74.10	74.54	1240221
2014-08-29	74.59	74.76	74.36	74.63	951997
2014-09-02	77.22	77.86	77.15	77.85	5559876
2014-09-03	78.60	78.64	78.21	78.26	1612933
2014-09-04	77.93	78.00	77.24	77.53	1569565
2014-09-05	77.13	77.61	77.03	77.48	1398582
2014-09-08	77.47	77.76	77.32	77.49	1287862
2014-09-09	77.99	78.30	77.84	77.95	1120088
2014-09-10	77.77	78.17	77.71	78.10	776931
2014-09-11	78.21	78.46	78.08	78.39	948151
2014-09-12	77.90	77.98	77.57	77.89	1080256
2014-09-15	77.79	78.41	77.72	78.24	684180
2014-09-16	78.04	78.59	77.84	78.41	819719
2014-09-17	78.96	79.34	78.60	78.69	1044982
2014-09-18	78.24	78.75	78.22	78.75	769593
2014-09-19	77.96	78.23	77.79	78.01	2460702
2014-09-22	78.43	78.47	77.73	78.14	1263999
2014-09-23	77.61	77.93	77.56	77.60	1956906
2014-09-24	77.59	77.81	77.27	77.70	2843289
2014-09-25	77.68	77.79	77.20	77.23	1779748
2014-09-26	77.42	77.68	77.01	77.41	1141993
2014-09-29	77.69	77.97	77.53	77.72	835191
2014-09-30	78.12	78.62	78.08	78.20	1931243
2014-10-01	78.50	78.51	77.30	77.44	1918407
2014-10-02	78.06	78.06	76.95	77.29	1801712
2014-10-03	76.39	76.97	76.34	76.74	1611850
2014-10-06	76.75	77.07	76.55	76.92	1008131
2014-10-07	75.15	75.27	74.50	74.54	2132585
2014-10-08	73.89	75.46	73.88	75.40	1344958
2014-10-09	75.05	75.23	73.84	73.96	1387724
2014-10-10	73.45	73.68	72.85	72.85	1678644
2014-10-13	73.60	73.77	72.50	72.57	2072275
2014-10-14	72.58	72.97	72.11	72.17	1604197
2014-10-15	71.77	71.90	70.36	71.63	2023828
2014-10-16	70.01	71.14	69.92	70.63	3134349
2014-10-17	71.85	72.47	71.49	71.97	1627577
2014-10-20	71.93	73.10	71.85	73.02	1718295
2014-10-21	72.78	73.67	72.68	73.61	1319715
2014-10-22	73.63	74.00	73.26	73.27	1479174
2014-10-23	74.06	74.41	73.83	74.14	1067901
2014-10-24	74.61	74.99	74.51	74.89	616865
2014-10-27	74.67	75.27	74.62	74.94	811618
2014-10-28	76.98	77.01	76.34	76.72	1858151
2014-10-29	76.17	76.48	75.58	75.85	955088
2014-10-30	75.36	76.62	74.77	76.39	844841
2014-10-31	76.78	77.20	76.63	77.00	966997
2014-11-03	76.20	76.30	75.75	76.18	1077027
2014-11-04	76.49	76.61	75.86	76.37	918536
2014-11-05	77.18	77.20	76.71	76.95	828548
2014-11-06	76.54	76.93	76.37	76.45	815057
2014-11-07	76.16	76.32	75.76	76.23	1097115
2014-11-10	76.69	76.96	76.34	76.95	833429
2014-11-11	76.86	77.10	76.52	77.07	990097
2014-11-12	76.95	77.37	76.83	76.98	639503
2014-11-13	77.82	78.42	77.80	78.46	341096
2014-11-14	77.91	78.21	77.62	78.05	1284629
2014-11-17	78.17	78.71	78.12	78.41	1071147
2014-11-18	78.98	79.58	78.90	79.40	1020032
2014-11-19	79.40	79.77	79.09	79.53	1345955
2014-11-20	79.24	79.43	78.98	79.14	628897
2014-11-21	78.80	78.98