SLG Historical Prices

Summary

Key Stock Metrics

45.15

(April 9, 2025)

52-Week Low

82.81

(November 11, 2024)

52-Week High

168.50

(February 8, 2007)

All-Time High

62.30

(July 2, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1997-08-15	26.52	26.91	26.12	26.52	5888620
1997-08-18	26.38	26.78	25.19	26.38	648361
1997-08-19	26.25	26.32	25.79	25.85	193744
1997-08-20	25.72	25.72	25.06	25.19	249558
1997-08-21	25.32	25.46	24.40	24.46	285102
1997-08-22	24.00	24.93	23.87	24.93	342895
1997-08-25	24.93	24.93	24.40	24.93	166309
1997-08-26	24.99	25.39	24.93	25.06	276616
1997-08-27	25.19	25.19	24.93	24.93	29415
1997-08-28	24.93	25.12	24.93	25.12	82023
1997-08-29	25.12	25.46	24.99	25.32	131048
1997-09-02	25.26	25.85	25.26	25.85	126994
1997-09-03	25.79	25.85	25.59	25.79	136328
1997-09-04	25.59	25.99	25.59	25.99	72124
1997-09-05	25.92	25.99	25.59	25.85	61376
1997-09-08	25.66	25.72	25.66	25.72	102576
1997-09-09	25.66	26.25	25.66	25.99	159804
1997-09-10	25.85	26.25	25.72	26.19	106159
1997-09-11	26.12	26.12	25.72	25.79	65430
1997-09-12	25.79	26.05	25.79	25.79	70238
1997-09-15	25.72	25.99	25.19	25.46	170174
1997-09-16	25.85	27.05	25.72	26.78	172154
1997-09-17	27.05	27.05	26.05	26.25	92017
1997-09-18	26.38	26.72	26.19	26.65	46857
1997-09-19	26.38	26.65	26.25	26.58	90037
1997-09-22	26.91	26.91	26.78	26.78	80703
1997-09-23	26.78	27.05	26.45	26.45	90131
1997-09-24	26.52	26.58	26.25	26.32	38654
1997-09-25	26.38	26.78	26.38	26.78	63073
1997-09-26	26.65	27.11	26.65	27.05	155184
1997-09-29	27.18	27.44	27.11	27.25	56756
1997-09-30	27.11	27.44	27.05	27.44	119641
1997-10-01	27.44	27.78	27.44	27.44	59867
1997-10-02	27.58	28.37	27.58	27.98	119641
1997-10-03	28.37	28.64	28.17	28.57	58830
1997-10-06	28.57	28.57	27.98	27.98	137082
1997-10-07	27.84	27.84	26.78	27.71	160464
1997-10-08	27.84	28.11	27.71	27.84	71746
1997-10-09	27.71	27.98	27.58	27.58	133123
1997-10-10	27.58	27.71	27.38	27.38	32149
1997-10-13	27.78	27.78	27.31	27.44	45254
1997-10-14	27.58	27.84	27.44	27.64	20741
1997-10-15	27.64	27.64	27.44	27.51	6788
1997-10-16	27.51	27.71	27.31	27.31	49214
1997-10-17	27.31	27.58	26.91	27.05	63733
1997-10-20	27.05	27.05	26.85	26.91	85700
1997-10-21	26.91	27.98	26.91	27.98	73255
1997-10-22	27.98	28.51	27.58	27.58	175171
1997-10-23	27.18	27.31	26.58	27.18	44594
1997-10-24	27.31	27.38	27.18	27.18	161972
1997-10-27	27.31	27.31	25.12	25.12	46008
1997-10-28	25.06	27.25	24.13	27.25	91168
1997-10-29	27.18	27.18	26.65	26.72	90697
1997-10-30	26.52	26.72	26.52	26.52	8013
1997-10-31	26.45	26.65	26.25	26.58	36203
1997-11-03	26.78	26.78	26.38	26.38	51288
1997-11-04	26.32	26.32	25.46	25.92	62036
1997-11-05	25.92	26.58	25.79	26.19	45160
1997-11-06	26.32	26.45	25.85	25.85	28001
1997-11-07	25.85	25.85	25.46	25.72	35166
1997-11-10	25.79	26.45	25.66	26.38	12822
1997-11-11	26.38	26.85	26.38	26.65	31866
1997-11-12	26.78	27.25	26.52	27.18	43368
1997-11-13	26.78	26.85	26.72	26.72	135385
1997-11-14	26.72	26.91	26.72	26.85	35543
1997-11-17	26.85	26.85	26.78	26.78	4619
1997-11-18	27.31	27.31	27.18	27.31	19893
1997-11-19	27.44	27.58	27.18	27.38	89848
1997-11-20	27.44	27.58	27.44	27.58	32903
1997-11-21	27.58	27.71	27.44	27.58	49214
1997-11-24	27.44	27.51	27.05	27.05	13482
1997-11-25	26.91	27.44	26.78	27.25	40728
1997-11-26	27.25	27.58	27.18	27.31	157070
1997-11-28	27.25	27.58	27.25	27.58	21967
1997-12-01	27.58	27.71	27.58	27.58	79949
1997-12-02	27.58	27.98	27.58	27.71	39786
1997-12-03	27.71	27.84	27.25	27.25	18195
1997-12-04	27.25	27.44	26.91	27.31	23758
1997-12-05	27.18	27.58	27.18	27.58	19798
1997-12-08	27.58	27.84	27.31	27.31	117661
1997-12-09	27.44	27.58	27.38	27.58	16404
1997-12-10	27.58	27.58	27.44	27.44	13859
1997-12-11	27.51	27.51	27.38	27.44	10182
1997-12-12	27.51	27.51	27.18	27.25	19138
1997-12-15	27.31	27.58	27.31	27.58	115964
1997-12-16	27.71	28.11	27.71	28.11	25455
1997-12-17	28.11	28.24	27.84	28.24	176963
1997-12-18	28.11	28.37	28.04	28.11	12067
1997-12-19	28.11	28.11	27.71	27.78	81740
1997-12-22	27.78	27.84	27.71	27.71	28849
1997-12-23	27.71	27.84	27.71	27.78	23569
1997-12-24	27.91	28.11	27.84	27.84	5279
1997-12-26	27.58	27.78	27.58	27.71	5468
1997-12-29	27.78	27.84	27.71	27.71	7353
1997-12-30	27.84	27.84	27.71	27.84	17158
1997-12-31	27.58	27.84	27.51	27.51	31866
1998-01-02	27.78	27.78	27.31	27.51	15933
1998-01-05	27.44	27.58	27.44	27.44	67692
1998-01-06	27.44	27.51	27.05	27.31	53362
1998-01-07	27.31	27.31	27.18	27.18	28943
1998-01-08	27.25	27.31	26.98	27.05	65147
1998-01-09	27.18	27.18	26.91	27.05	18950
1998-01-12	26.78	26.78	26.52	26.52	202795
1998-01-13	26.65	26.65	26.38	26.65	9145
1998-01-14	26.65	27.18	26.65	27.11	276805
1998-01-15	26.85	26.85	26.65	26.78	42991
1998-01-16	27.05	27.05	27.05	27.05	77592
1998-01-20	27.18	27.71	27.11	27.58	98333
1998-01-21	27.71	28.37	27.44	27.71	61281
1998-01-22	27.78	28.24	27.78	28.11	115775
1998-01-23	28.11	28.51	27.98	28.11	45914
1998-01-26	28.24	28.57	28.11	28.24	39031
1998-01-27	28.31	28.64	28.31	28.37	18384
1998-01-28	28.64	28.64	28.37	28.37	18384
1998-01-29	28.44	28.64	28.37	28.37	20458
1998-01-30	28.44	29.57	28.37	29.57	57133
1998-02-02	29.57	29.57	28.77	29.10	24889
1998-02-03	29.10	29.70	28.51	28.51	122846
1998-02-04	28.64	28.64	28.17	28.17	23852
1998-02-05	28.31	28.31	27.91	28.04	10370
1998-02-06	27.84	28.11	27.84	27.91	50345
1998-02-09	27.91	27.98	27.58	27.78	35732
1998-02-10	27.78	27.78	27.44	27.58	28661
1998-02-11	27.78	28.24	27.64	28.11	35354
1998-02-12	27.98	27.98	27.71	27.71	7636
1998-02-13	27.71	28.11	27.58	28.11	25549
1998-02-17	28.04	28.24	27.98	28.17	8108
1998-02-18	28.17	28.17	27.51	27.71	24889
1998-02-19	27.71	28.11	27.71	27.84	40068
1998-02-20	27.84	28.24	27.84	28.11	24418
1998-02-23	28.24	28.84	28.24	28.77	58453
1998-02-24	28.77	28.77	28.64	28.64	10559
1998-02-25	28.64	28.70	28.51	28.51	3771
1998-02-26	28.31	28.31	28.11	28.11	27341
1998-02-27	28.24	28.24	28.17	28.17	4431
1998-03-02	28.24	28.24	27.71	27.71	22155
1998-03-03	27.51	27.51	27.31	27.31	5373
1998-03-04	27.44	27.44	27.31	27.44	14801
1998-03-05	27.38	27.44	26.52	26.52	29509
1998-03-06	26.78	26.98	26.78	26.78	27812
1998-03-09	26.78	27.18	26.78	27.18	9710
1998-03-10	27.18	27.18	26.78	27.18	16876
1998-03-11	27.18	27.18	26.52	26.52	17913
1998-03-12	26.65	26.72	26.65	26.72	3488
1998-03-13	26.45	26.45	25.59	25.72	96071
1998-03-16	25.72	25.72	25.46	25.59	97673
1998-03-17	25.79	25.92	25.59	25.85	28095
1998-03-18	25.92	25.92	25.39	25.46	54116
1998-03-19	25.46	25.66	25.46	25.66	1979
1998-03-20	25.85	26.52	25.85	26.38	14424
1998-03-23	26.65	26.85	26.52	26.72	13953
1998-03-24	26.65	26.98	26.65	26.91	9899
1998-03-25	26.91	27.44	26.58	26.58	60056
1998-03-26	26.52	26.78	26.32	26.52	25172
1998-03-27	25.99	27.11	25.92	27.11	64958
1998-03-30	27.11	27.11	26.91	26.91	6033
1998-03-31	26.91	27.18	26.72	27.11	14519
1998-04-01	27.05	27.25	27.05	27.25	2545
1998-04-02	27.11	28.11	27.11	27.84	16781
1998-04-03	27.71	28.17	27.71	28.04	5468
1998-04-06	27.98	28.37	27.98	28.11	15556
1998-04-07	28.37	28.37	27.98	28.11	35449
1998-04-08	27.98	27.98	27.38	27.98	18573
1998-04-09	27.84	27.98	27.84	27.98	51571
1998-04-13	27.84	28.17	27.58	27.58	7165
1998-04-14	27.44	27.91	27.31	27.31	166686
1998-04-15	27.38	27.38	27.05	27.18	15744
1998-04-16	27.25	27.25	27.05	27.05	2734
1998-04-17	27.05	27.05	26.38	26.52	130954
1998-04-20	26.38	26.45	26.12	26.12	41483
1998-04-21	25.85	25.85	25.19	25.19	156975
1998-04-22	25.26	25.32	24.99	25.32	31960
1998-04-23	25.39	25.46	25.19	25.32	7165
1998-04-24	25.39	25.39	24.86	24.99	13576
1998-04-27	25.12	25.12	24.79	24.79	28283
1998-04-28	24.99	25.19	24.79	24.93	18007
1998-04-29	25.06	25.32	25.06	25.26	9427
1998-04-30	25.26	25.46	25.26	25.46	16216
1998-05-01	25.46	25.52	25.39	25.52	942
1998-05-04	25.46	25.46	25.32	25.46	27718
1998-05-05	25.46	25.46	25.32	25.39	22155
1998-05-06	25.39	25.39	24.93	24.99	27623
1998-05-07	24.99	24.99	24.53	24.53	26681
1998-05-08	24.66	24.66	24.00	24.13	109741
1998-05-11	24.13	24.20	23.33	23.60	226082
1998-05-12	23.73	24.00	23.60	23.60	112664
1998-05-13	23.60	23.87	23.60	23.73	3452713
1998-05-14	23.73	23.73	23.60	23.60	304335
1998-05-15	23.67	23.87	23.67	23.67	238339
1998-05-18	23.67	23.80	23.67	23.80	171777
1998-05-19	23.80	24.06	23.73	24.06	235605
1998-05-20	24.06	24.06	23.87	23.87	130483
1998-05-21	23.87	24.00	23.60	23.60	91734
1998-05-22	23.87	23.87	23.73	23.87	171212
1998-05-26	23.93	24.00	23.80	23.87	186579
1998-05-27	23.87	23.87	23.60	23.60	129351
1998-05-28	23.60	23.73	23.60	23.60	59019
1998-05-29	23.67	24.06	23.67	24.06	128503
1998-06-01	23.93	24.06	23.87	23.93	93808
1998-06-02	24.00	24.06	23.93	24.00	55625
1998-06-03	24.00	24.40	24.00	24.26	128314
1998-06-04	24.26	24.26	23.93	24.00	128597
1998-06-05	24.00	24.06	23.87	23.93	53362
1998-06-08	23.93	24.00	23.87	23.93	26586
1998-06-09	23.93	24.13	23.87	24.13	177905
1998-06-10	24.00	24.06	23.93	24.00	60999
1998-06-11	23.73	23.80	23.67	23.73	49779
1998-06-12	23.73	23.87	23.53	23.60	353549
1998-06-15	22.54	23.60	22.34	23.33	90885
1998-06-16	23.33	23.67	23.07	23.53	27906
1998-06-17	23.47	23.53	23.27	23.33	32432
1998-06-18	23.33	23.67	22.94	23.33	65995
1998-06-19	23.47	23.73	23.33	23.60	82966
1998-06-22	23.67	23.87	23.47	23.53	38371
1998-06-23	23.53	23.60	23.27	23.27	105216
1998-06-24	23.14	23.87	22.94	23.67	166309
1998-06-25	23.67	24.13	23.60	23.60	175643
1998-06-26	23.20	23.73	23.20	23.40	95599
1998-06-29	23.40	23.73	23.40	23.73	61753
1998-06-30	23.73	23.93	23.73	23.87	168855
1998-07-01	23.87	23.93	23.33	23.60	38466
1998-07-02	23.60	23.93	23.60	23.87	71275
1998-07-06	23.93	24.93	23.93	24.26	86643
1998-07-07	24.26	25.32	24.26	25.19	160369
1998-07-08	25.06	25.85	24.93	25.39	164329
1998-07-09	25.46	26.12	25.46	25.85	103330
1998-07-10	25.85	25.99	25.66	25.85	36674
1998-07-13	25.72	25.72	25.12	25.26	25738
1998-07-14	24.40	25.66	24.40	25.46	61093
1998-07-15	25.59	25.66	25.32	25.52	26209
1998-07-16	25.46	25.66	25.32	25.52	48459
1998-07-17	25.46	25.46	25.19	25.19	48742
1998-07-20	24.66	25.12	24.66	24.86	63733
1998-07-21	24.86	24.93	24.66	24.66	26964
1998-07-22	24.79	24.79	24.00	24.26	61753
1998-07-23	24.40	24.40	24.00	24.33	17724
1998-07-24	24.40	24.40	24.13	24.26	21024
1998-07-27	23.80	24.26	23.60	23.87	67504
1998-07-28	24.00	24.06	23.47	24.06	28661
1998-07-29	24.06	24.06	23.47	23.47	61658
1998-07-30	23.33	23.33	22.54	22.67	50156
1998-07-31	22.94	23.33	22.54	23.33	134065
1998-08-03	23.47	23.47	23.33	23.40	188182
1998-08-04	23.27	23.33	22.41	22.67	44500
1998-08-05	22.67	23.00	22.21	22.27	18195
1998-08-06	22.14	22.21	21.74	22.01	48365
1998-08-07	21.94	22.80	21.94	22.80	62413
1998-08-10	22.67	23.33	22.54	23.33	44217
1998-08-11	23.07	23.07	22.41	22.47	15367
1998-08-12	22.34	22.87	22.34	22.87	21778
1998-08-13	22.87	22.94	22.87	22.94	3865
1998-08-14	23.07	23.27	22.94	22.94	42237
1998-08-17	23.00	23.07	22.94	23.00	51193
1998-08-18	23.07	23.07	22.94	22.94	116152
1998-08-19	22.94	23.33	22.94	23.27	26492
1998-08-20	23.14	23.20	22.87	22.87	9145
1998-08-21	23.07	23.07	22.27	22.54	18950
1998-08-24	22.54	22.54	21.61	21.81	78723
1998-08-25	21.88	21.94	21.68	21.68	25172
1998-08-26	21.61	21.61	21.21	21.54	46668
1998-08-27	21.54	21.68	20.95	21.08	71652
1998-08-28	20.95	20.95	20.62	20.75	106159
1998-08-31	20.88	21.21	20.29	20.42	129634
1998-09-01	20.29	20.42	19.95	20.15	99559
1998-09-02	20.15	20.15	19.76	20.02	31489
1998-09-03	20.02	20.02	19.49	19.56	16027
1998-09-04	19.49	19.49	19.16	19.29	9616
1998-09-08	19.42	20.48	19.42	20.48	32149
1998-09-09	20.35	20.35	20.02	20.22	51665
1998-09-10	20.09	20.15	19.49	19.76	42425
1998-09-11	19.62	19.82	19.49	19.82	57510
1998-09-14	19.95	19.95	18.56	18.96	206189
1998-09-15	19.09	19.09	18.96	19.09	201570
1998-09-16	19.29	19.29	18.96	19.16	64770
1998-09-17	19.22	19.22	19.09	19.09	31772
1998-09-18	19.36	20.48	19.22	20.15	90414
1998-09-21	20.29	21.48	20.15	21.48	105027
1998-09-22	21.74	23.33	21.74	22.80	124072
1998-09-23	22.27	23.33	22.27	23.07	141136
1998-09-24	23.14	23.33	22.27	22.27	197704
1998-09-25	22.67	22.67	21.68	21.81	139251
1998-09-28	21.35	21.48	21.01	21.28	76366
1998-09-29	21.41	22.01	21.28	21.61	98428
1998-09-30	21.48	22.27	21.48	22.27	142362
1998-10-01	22.01	22.08	21.01	21.21	333938
1998-10-02	21.21	21.21	20.95	21.15	115775
1998-10-05	21.08	21.08	20.68	20.68	48836
1998-10-06	20.82	21.28	20.09	20.09	108704
1998-10-07	20.09	20.42	19.62	20.42	57227
1998-10-08	20.15	20.15	18.83	19.09	58170
1998-10-09	18.96	19.09	18.16	19.03	128786
1998-10-12	19.03	19.09	18.69	18.69	14047
1998-10-13	18.76	18.76	18.56	18.69	26115
1998-10-14	18.63	18.83	18.30	18.55	74292
1998-10-15	18.76	19.56	18.69	19.56	29792
1998-10-16	19.56	20.02	19.56	19.82	59396
1998-10-19	19.95	19.95	19.09	19.36	34600
1998-10-20	19.42	19.89	19.09	19.89	148584
1998-10-21	20.15	20.29	20.09	20.15	66655
1998-10-22	20.15	20.15	20.02	20.15	59019
1998-10-23	20.29	20.29	19.89	19.95	48742
1998-10-26	19.95	20.02	19.76	19.95	20741
1998-10-27	20.09	20.09	19.89	20.09	24135
1998-10-28	20.35	20.35	20.02	20.15	12916
1998-10-29	20.15	20.15	19.89	20.09	13953
1998-10-30	19.95	20.09	19.89	20.09	6316
1998-11-02	19.82	20.02	19.42	19.62	168949
1998-11-03	19.69	19.95	19.62	19.89	49591
1998-11-04	19.76	20.42	19.76	20.42	29038
1998-11-05	20.29	20.88	20.29	20.88	121903
1998-11-06	20.82	21.41	20.82	21.28	57322
1998-11-09	21.15	21.21	20.95	21.08	15461
1998-11-10	20.82	21.21	20.68	20.68	106441
1998-11-11	20.82	20.88	20.62	20.68	8013
1998-11-12	20.55	21.74	20.09	21.74	37429
1998-11-13	21.74	21.74	20.82	21.01	27058
1998-11-16	20.95	21.21	20.68	21.21	34883
1998-11-17	21.21	21.35	20.82	20.88	124355
1998-11-18	21.01	21.21	20.88	21.21	63827
1998-11-19	21.08	21.88	21.08	21.74	71652
1998-11-20	21.61	22.14	21.61	21.94	98899
1998-11-23	21.94	22.47	21.94	22.41	31678
1998-11-24	22.41	22.61	22.27	22.34	40068
1998-11-25	22.27	23.07	22.27	23.07	60244
1998-11-27	22.80	22.97	22.80	22.94	10087
1998-11-30	23.07	23.20	22.54	22.67	31018
1998-12-01	22.67	22.67	22.08	22.27	65995
1998-12-02	22.34	22.34	21.94	22.01	30169
1998-12-03	22.01	22.27	22.01	22.27	40634
1998-12-04	22.14	22.34	21.94	22.34	94468
1998-12-07	22.61	22.80	22.54	22.80	51853
1998-12-08	22.61	22.74	22.27	22.34	43085
1998-12-09	22.47	22.47	21.88	21.88	45631
1998-12-10	21.88	21.88	21.61	21.68	40540
1998-12-11	21.54	21.68	21.54	21.61	94091
1998-12-14	21.61	21.94	21.61	21.81	43462
1998-12-15	21.81	22.27	21.81	22.21	96636
1998-12-16	22.21	22.37	22.14	22.27	39974
1998-12-17	22.27	22.67	22.27	22.41	52796
1998-12-18	22.41	22.74	22.14	22.21	82023
1998-12-21	22.27	22.54	21.88	22.14	82306
1998-12-22	22.41	22.41	22.14	22.34	86454
1998-12-23	22.34	22.34	21.81	22.21	53079
1998-12-24	22.27	22.27	21.88	21.88	34883
1998-12-28	21.88	21.88	21.48	21.48	27058
1998-12-29	21.28	22.01	20.68	22.01	125109
1998-12-30	22.01	22.80	22.01	22.61	93714
1998-12-31	22.61	22.94	22.47	22.94	69389
1999-01-04	23.07	23.33	22.80	23.33	83154
1999-01-05	23.14	23.53	23.14	23.53	60339
1999-01-06	23.53	23.53	23.00	23.27	36297
1999-01-07	23.27	23.27	22.94	23.14	41765
1999-01-08	23.07	23.14	22.67	23.00	43934
1999-01-11	23.14	23.14	22.34	22.47	30640
1999-01-12	22.61	23.27	22.34	23.27	83531
1999-01-13	23.07	23.33	23.00	23.33	26492
1999-01-14	23.40	23.40	22.34	22.54	44028
1999-01-15	22.34	23.07	22.27	23.07	43934
1999-01-19	23.07	23.14	22.27	22.80	44405
1999-01-20	22.67	22.80	22.08	22.08	34694
1999-01-21	22.21	22.27	21.74	21.74	31960
1999-01-22	21.88	21.88	21.08	21.21	66372
1999-01-25	21.35	21.54	21.08	21.21	28661
1999-01-26	21.15	21.68	21.15	21.68	21024
1999-01-27	21.94	21.94	21.41	21.74	43462
1999-01-28	21.74	22.14	21.74	22.01	45725
1999-01-29	22.08	22.08	21.21	21.48	45537
1999-02-01	21.41	21.41	21.15	21.15	8768
1999-02-02	21.15	21.35	20.95	20.95	25078
1999-02-03	20.82	21.08	20.82	21.08	28189
1999-02-04	21.15	21.94	20.95	21.81	51193
1999-02-05	21.74	22.21	21.35	21.94	50911
1999-02-08	21.74	22.08	21.61	21.94	41860
1999-02-09	22.01	22.01	21.41	21.54	47517
1999-02-10	21.48	21.54	21.41	21.41	34034
1999-02-11	21.41	21.48	21.08	21.28	43651
1999-02-12	21.41	21.48	21.08	21.48	20364
1999-02-16	21.54	21.54	20.75	20.88	68069
1999-02-17	20.95	21.15	20.75	20.88	13387
1999-02-18	20.88	21.15	20.35	20.48	17724
1999-02-19	20.48	20.82	20.15	20.82	23192
1999-02-22	20.68	21.41	20.68	21.35	28095
1999-02-23	21.35	21.54	20.82	21.08	22815
1999-02-24	21.08	21.35	20.88	21.08	60339
1999-02-25	20.82	20.95	20.52	20.55	61281
1999-02-26	20.55	20.55	20.35	20.48	23947
1999-03-01	20.68	20.75	20.42	20.48	233908
1999-03-02	20.55	20.68	20.42	20.62	32715
1999-03-03	20.62	20.62	20.15	20.29	118698
1999-03-04	20.22	20.29	20.15	20.29	31960
1999-03-05	20.15	20.35	20.15	20.35	34506
1999-03-08	20.22	20.82	20.22	20.48	24984
1999-03-09	20.35	20.35	19.49	20.09	179037
1999-03-10	19.95	19.95	19.62	19.62	85983
1999-03-11	19.82	19.82	19.22	19.29	70992
1999-03-12	19.16	19.22	18.56	18.96	243618
1999-03-15	18.96	19.03	18.83	18.89	22061
1999-03-16	18.96	19.36	18.83	19.29	29980
1999-03-17	19.29	19.42	18.89	19.03	60904
1999-03-18	19.09	19.09	18.96	18.96	22061
1999-03-19	18.89	19.03	18.56	18.83	33846
1999-03-22	18.83	19.22	18.83	19.16	61753
1999-03-23	19.22	19.22	19.03	19.22	40823
1999-03-24	19.22	19.22	18.96	19.03	28943
1999-03-25	18.89	19.16	18.56	19.16	22155
1999-03-26	19.09	19.29	18.63	19.29	77969
1999-03-29	19.16	19.42	19.09	19.16	480921
1999-03-30	18.89	19.22	18.83	18.89	145379
1999-03-31	18.89	19.95	18.83	19.95	59679
1999-04-01	19.89	19.89	19.09	19.16	68918
1999-04-05	19.36	19.36	19.03	19.36	32243
1999-04-06	19.22	19.56	19.22	19.42	51005
1999-04-07	19.69	19.69	18.76	18.76	51948
1999-04-08	18.96	19.16	18.69	18.83	22909
1999-04-09	18.96	19.09	18.96	18.96	17347
1999-04-12	19.03	19.42	18.69	19.36	51571
1999-04-13	19.22	19.29	18.89	19.09	14613
1999-04-14	19.09	19.29	18.89	19.29	111344
1999-04-15	19.29	20.09	19.29	20.09	52136
1999-04-16	20.02	21.08	19.89	20.62	383624
1999-04-19	20.88	21.21	20.68	20.88	53079
1999-04-20	21.01	21.35	20.82	21.08	59301
1999-04-21	21.35	21.74	20.82	20.82	35260
1999-04-22	20.95	21.28	20.68	21.21	75706
1999-04-23	21.28	21.41	21.01	21.21	77120
1999-04-26	21.08	21.28	20.55	21.08	111532
1999-04-27	21.01	21.15	21.01	21.01	12916
1999-04-28	21.08	21.48	21.08	21.35	21967
1999-04-29	21.08	21.35	20.82	21.08	48176
1999-04-30	21.35	21.48	21.01	21.08	97956
1999-05-03	21.15	21.48	21.15	21.21	58076
1999-05-04	21.35	21.35	21.15	21.21	126617
1999-05-05	21.15	21.54	21.08	21.54	79760
1999-05-06	21.81	22.80	21.28	21.35	91262
1999-05-07	21.48	21.88	21.35	21.88	139628
1999-05-10	22.01	22.47	22.01	22.47	57604
1999-05-11	22.34	22.74	22.27	22.74	93148
1999-05-12	22.54	23.33	22.54	23.27	43274
1999-05-13	23.14	23.20	22.61	22.87	16216
1999-05-14	22.80	22.80	22.34	22.41	16027
1999-05-17	22.34	22.74	22.14	22.27	60999
1999-05-18	22.14	22.21	22.01	22.08	12822
1999-05-19	22.34	22.74	22.34	22.67	16404
1999-05-20	22.80	22.80	22.74	22.80	28566
1999-05-21	23.07	23.07	22.67	22.94	15556
1999-05-24	22.94	23.67	22.94	23.33	71275
1999-05-25	23.33	23.60	23.20	23.60	113135
1999-05-26	23.47	23.47	23.14	23.14	207321
1999-05-27	23.20	23.27	23.14	23.20	33657
1999-05-28	23.27	23.27	23.00	23.07	19044
1999-06-01	23.27	23.27	22.94	23.27	67504
1999-06-02	23.14	23.27	23.07	23.27	69107
1999-06-03	23.20	23.27	23.14	23.27	27341
1999-06-04	23.33	23.33	23.00	23.14	23475
1999-06-07	23.07	23.07	22.80	22.87	13859
1999-06-08	23.00	23.00	22.74	22.74	71086
1999-06-09	22.87	23.20	22.67	23.14	30075
1999-06-10	23.00	23.00	22.94	22.94	24229
1999-06-11	22.80	23.07	22.54	22.54	31772
1999-06-14	22.47	22.47	21.35	21.41	88905
1999-06-15	21.41	21.61	21.35	21.61	103236
1999-06-16	21.74	22.21	21.74	21.94	56662
1999-06-17	21.81	21.94	21.61	21.94	157730
1999-06-18	21.74	21.88	21.54	21.81	126429
1999-06-21	21.68	21.81	21.61	21.81	90414
1999-06-22	21.68	21.68	20.95	21.28	252481
1999-06-23	21.48	21.48	21.28	21.35	199590
1999-06-24	21.48	21.74	21.35	21.54	486766
1999-06-25	21.68	21.81	21.54	21.61	501662
1999-06-28	21.48	21.54	21.35	21.54	327716
1999-06-29	21.61	21.68	21.35	21.54	136517
1999-06-30	21.74	21.74	21.54	21.68	359771
1999-07-01	21.74	22.54	21.74	22.21	73255
1999-07-02	22.27	22.27	21.81	21.88	28943
1999-07-06	21.88	22.08	21.88	21.88	6788
1999-07-07	21.88	21.94	21.81	21.81	15084
1999-07-08	21.88	21.88	21.74	21.81	89282
1999-07-09	21.81	22.47	21.81	22.34	71369
1999-07-12	22.34	22.34	22.01	22.14	16216
1999-07-13	22.08	22.08	21.81	21.88	48742
1999-07-14	21.88	21.88	21.81	21.88	22909
1999-07-15	21.88	22.47	21.88	22.34	140382
1999-07-16	22.47	23.14	22.41	22.47	94279
1999-07-19	22.54	22.74	22.34	22.61	26964
1999-07-20	22.54	22.67	22.27	22.67	82023
1999-07-21	22.80	23.07	22.80	22.94	187616
1999-07-22	22.94	22.94	22.01	22.61	74858
1999-07-23	22.47	22.54	22.27	22.41	88340
1999-07-26	22.34	22.47	22.14	22.21	49402
1999-07-27	22.08	22.34	22.08	22.27	50911
1999-07-28	22.27	22.27	22.08	22.21	14801
1999-07-29	22.08	22.14	21.74	21.74	21118
1999-07-30	21.74	22.01	21.74	21.94	25832
1999-08-02	22.08	22.41	22.08	22.41	27152
1999-08-03	22.34	22.41	22.08	22.34	49308
1999-08-04	22.21	22.27	22.08	22.27	25455
1999-08-05	22.41	22.41	22.14	22.27	56473
1999-08-06	22.27	22.27	22.08	22.08	35166
1999-08-09	22.01	22.01	21.81	22.01	24795
1999-08-10	22.08	22.08	21.74	21.88	22721
1999-08-11	21.81	21.94	21.74	21.94	29321
1999-08-12	21.88	21.94	21.74	21.94	13387
1999-08-13	21.94	21.94	21.81	21.94	11502
1999-08-16	21.94	21.94	21.74	21.94	26964
1999-08-17	21.94	21.94	21.81	21.88	11407
1999-08-18	21.88	22.01	21.88	21.88	26492
1999-08-19	21.94	22.01	21.81	22.01	7353
1999-08-20	21.88	21.94	21.88	21.94	15273
1999-08-23	21.81	21.94	21.81	21.88	18101
1999-08-24	21.81	22.01	21.81	21.88	8862
1999-08-25	21.94	21.94	21.94	21.94	13859
1999-08-26	21.94	22.21	21.88	22.14	35543
1999-08-27	22.14	22.47	22.14	22.47	7353
1999-08-30	22.34	22.41	22.21	22.27	21212
1999-08-31	22.41	22.41	22.01	22.08	84286
1999-09-01	22.08	22.27	21.94	22.08	47328
1999-09-02	22.14	22.64	22.08	22.14	16121
1999-09-03	22.27	22.27	22.08	22.14	6411
1999-09-07	22.14	22.41	22.08	22.41	70521
1999-09-08	22.14	22.34	22.08	22.21	13859
1999-09-09	22.21	22.21	22.08	22.14	12162
1999-09-10	22.21	22.47	22.21	22.34	9145
1999-09-13	22.27	22.27	22.01	22.08	25361
1999-09-14	22.14	22.21	22.01	22.01	31300
1999-09-15	22.01	22.08	21.88	21.94	14141
1999-09-16	21.88	22.01	21.88	21.88	31018
1999-09-17	21.88	22.01	21.61	21.68	127371
1999-09-20	21.68	21.74	21.48	21.74	31960
1999-09-21	21.48	21.48	21.21	21.35	95882
1999-09-22	21.15	21.41	21.15	21.41	8108
1999-09-23	21.35	21.61	21.35	21.54	47799
1999-09-24	21.48	21.54	21.41	21.48	37334
1999-09-27	21.48	21.48	21.21	21.35	121620
1999-09-28	21.08	21.08	20.68	20.68	487897
1999-09-29	20.68	20.95	20.68	20.88	227779
1999-09-30	20.88	21.74	20.68	21.74	65713
1999-10-01	21.61	21.61	21.01	21.01	17441
1999-10-04	21.08	21.54	21.01	21.08	82023
1999-10-05	21.21	21.35	21.21	21.21	67881
1999-10-06	21.15	21.15	20.88	20.95	9427
1999-10-07	20.82	20.88	20.68	20.82	25266
1999-10-08	20.95	20.95	20.42	20.42	8108
1999-10-11	20.55	21.01	20.55	20.95	6411
1999-10-12	20.95	21.01	20.68	20.88	23381
1999-10-13	20.75	20.88	20.68	20.68	20930
1999-10-14	20.68	20.68	20.55	20.55	20175
1999-10-15	20.55	20.55	20.29	20.42	53362
1999-10-18	20.42	20.42	19.89	19.95	70615
1999-10-19	19.76	20.15	19.69	20.09	98050
1999-10-20	20.15	20.15	19.89	20.09	9993
1999-10-21	19.95	19.95	19.36	19.49	31395
1999-10-22	19.42	19.62	19.42	19.49	50345
1999-10-25	19.49	19.49	19.09	19.09	24324
1999-10-26	19.09	19.36	18.89	18.96	35826
1999-10-27	18.96	19.03	18.69	19.03	99182
1999-10-28	19.03	19.22	19.03	19.09	51571
1999-10-29	18.96	19.29	18.96	19.29	137554
1999-11-01	19.42	20.22	19.42	19.95	18667
1999-11-02	20.68	21.08	20.55	20.68	180262
1999-11-03	20.82	22.21	20.75	21.68	365428
1999-11-04	21.54	21.81	21.21	21.28	70332
1999-11-05	21.15	21.41	21.15	21.35	167723
1999-11-08	21.35	21.88	21.35	21.54	100690
1999-11-09	21.54	21.54	21.28	21.41	163763
1999-11-10	21.28	21.81	21.28	21.61	106724
1999-11-11	21.61	21.61	21.21	21.21	27812
1999-11-12	21.28	21.48	21.08	21.35	84191
1999-11-15	21.41	21.41	20.82	21.08	34883
1999-11-16	21.21	21.54	20.95	21.35	68635
1999-11-17	21.21	21.54	21.21	21.28	17441
1999-11-18	21.35	21.61	21.21	21.61	72218
1999-11-19	21.61	21.68	21.48	21.54	80232
1999-11-22	21.41	21.54	21.41	21.48	27529
1999-11-23	21.35	21.54	21.01	21.15	67975
1999-11-24	21.15	21.48	21.15	21.41	75235
1999-11-26	21.48	21.48	21.41	21.48	16498
1999-11-29	21.48	21.48	21.35	21.41	76649
1999-11-30	21.41	21.41	21.28	21.41	49119
1999-12-01	21.41	21.41	21.21	21.35	59961
1999-12-02	21.41	21.48	21.35	21.41	63827
1999-12-03	21.35	21.68	21.35	21.61	210621
1999-12-06	21.74	22.41	21.74	21.74	203267
1999-12-07	21.74	22.08	21.74	22.01	91168
1999-12-08	22.01	22.27	21.94	22.14	150941
1999-12-09	22.14	22.14	21.88	21.94	173003
1999-12-10	22.01	22.08	21.88	21.94	60244
1999-12-13	22.01	22.08	21.88	22.01	100690
1999-12-14	21.94	22.01	21.88	22.01	92959
1999-12-15	21.88	21.88	21.61	21.81	183374
1999-12-16	21.94	21.94	21.61	21.74	26681
1999-12-17	21.74	21.94	21.61	21.88	405780
1999-12-20	21.88	22.21	21.74	22.21	86077
1999-12-21	22.21	22.27	21.94	22.01	55907
1999-12-22	22.14	22.21	22.08	22.14	18195
1999-12-23	22.14	22.14	21.94	22.08	25361
1999-12-27	22.14	22.47	22.01	22.34	54776
1999-12-28	22.34	22.80	22.34	22.80	151601
1999-12-29	22.27	22.87	22.27	22.87	296698
1999-12-30	23.00	23.33	22.80	23.33	58359
1999-12-31	23.07	23.27	23.00	23.07	15084
2000-01-03	22.80	22.87	22.27	22.87	80703
2000-01-04	22.80	22.80	22.41	22.54	60527
2000-01-05	22.54	22.61	22.27	22.34	32715
2000-01-06	22.27	23.00	22.27	22.74	107196
2000-01-07	22.54	23.53	22.54	23.53	165083
2000-01-10	23.67	24.06	23.67	23.93	62601
2000-01-11	23.93	24.26	23.93	24.06	155655
2000-01-12	23.93	24.13	23.93	24.13	32997
2000-01-13	24.40	24.59	24.26	24.40	84757
2000-01-14	24.59	24.59	23.73	23.73	23475
2000-01-18	23.60	24.00	23.60	23.87	37051
2000-01-19	23.60	23.60	23.47	23.53	66750
2000-01-20	23.60	23.87	23.53	23.80	24512
2000-01-21	23.53	23.80	23.53	23.67	18855
2000-01-24	23.67	23.67	23.33	23.40	54587
2000-01-25	23.53	23.53	23.27	23.27	12633
2000-01-26	23.27	23.47	23.27	23.40	6976
2000-01-27	23.33	23.60	23.07	23.40	93619
2000-01-28	23.40	23.47	23.20	23.33	12256
2000-01-31	23.33	23.53	23.07	23.07	44122
2000-02-01	23.20	23.27	22.94	23.14	11973
2000-02-02	23.14	23.14	22.87	23.07	18478
2000-02-03	23.07	23.47	23.07	23.33	16970
2000-02-04	23.33	23.67	23.33	23.67	31678
2000-02-07	23.60	23.73	23.33	23.60	61093
2000-02-08	23.60	24.06	23.60	24.00	44594
2000-02-09	24.00	24.33	24.00	24.06	107007
2000-02-10	24.20	24.33	23.80	23.87	55436
2000-02-11	23.87	24.06	23.27	23.67	42143
2000-02-14	23.40	23.53	22.94	22.94	69201
2000-02-15	22.94	23.33	22.94	23.14	97768
2000-02-16	22.87	23.07	22.74	22.87	43745
2000-02-17	22.80	23.40	22.41	23.40	85888
2000-02-18	23.33	23.73	23.20	23.47	29321
2000-02-22	23.47	24.00	23.33	24.00	189408
2000-02-23	23.87	24.00	23.60	24.00	48836
2000-02-24	24.00	24.33	24.00	24.20	144625
2000-02-25	24.13	24.66	24.13	24.46	147359
2000-02-28	24.00	24.59	24.00	24.46	72878
2000-02-29	24.40	24.66	24.40	24.59	93336
2000-03-01	24.59	24.86	24.33	24.86	54116
2000-03-02	24.73	24.79	24.46	24.53	54682
2000-03-03	24.66	24.66	24.00	24.53	70898
2000-03-06	24.53	24.59	24.40	24.53	57416
2000-03-07	24.40	24.40	23.67	23.67	321776
2000-03-08	23.80	23.93	23.40	23.80	30829
2000-03-09	23.80	23.80	23.40	23.67	27246
2000-03-10	23.67	23.73	23.33	23.33	39220
2000-03-13	23.14	23.73	23.14	23.33	31583
2000-03-14	23.27	23.33	22.94	23.07	34789
2000-03-15	23.14	23.14	22.54	22.61	76083
2000-03-16	22.47	24.20	22.41	24.00	61658
2000-03-17	23.80	24.40	23.80	24.40	17347
2000-03-20	24.26	24.59	24.13	24.40	42331
2000-03-21	24.26	24.26	23.67	24.00	20458
2000-03-22	23.87	24.79	23.87	24.79	53739
2000-03-23	24.79	25.26	24.73	25.06	91828
2000-03-24	25.06	25.26	24.73	25.06	78817
2000-03-27	24.99	25.46	24.99	25.26	37900
2000-03-28	25.26	25.46	25.26	25.46	184505
2000-03-29	24.99	25.99	24.99	25.92	316402
2000-03-30	25.79	25.79	25.26	25.32	368351
2000-03-31	25.46	25.72	25.19	25.19	105027
2000-04-03	24.93	25.46	24.93	25.32	52513
2000-04-04	25.32	25.32	24.66	24.99	44217
2000-04-05	25.06	25.59	24.93	25.52	57227
2000-04-06	25.79	25.92	25.66	25.92	56473
2000-04-07	25.99	25.99	25.66	25.92	28283
2000-04-10	25.99	25.99	25.72	25.79	31112
2000-04-11	25.79	25.99	25.79	25.92	42143
2000-04-12	25.79	26.25	25.32	25.92	62507
2000-04-13	25.66	26.19	25.66	25.66	25738
2000-04-14	25.79	26.45	25.46	26.45	60527
2000-04-17	26.38	26.38	25.79	25.99	34506
2000-04-18	25.85	26.38	25.72	26.25	28095
2000-04-19	26.12	26.72	25.99	26.72	18855
2000-04-20	26.58	26.58	26.12	26.12	56944
2000-04-24	26.25	26.52	26.05	26.32	39786
2000-04-25	26.45	26.52	25.85	26.45	34317
2000-04-26	26.38	26.65	26.38	26.52	119075
2000-04-27	26.52	27.05	26.52	27.05	57133
2000-04-28	27.05	27.44	27.05	27.25	79854
2000-05-01	27.11	27.38	27.11	27.38	49308
2000-05-02	27.31	27.78	27.25	27.31	159615
2000-05-03	27.31	27.31	27.18	27.18	167817
2000-05-04	27.11	27.44	27.11	27.38	11313
2000-05-05	27.25	27.78	27.25	27.58	19798
2000-05-08	27.58	27.58	26.91	27.11	83154
2000-05-09	27.25	27.25	26.72	27.11	44688
2000-05-10	27.11	27.11	26.12	26.38	173380
2000-05-11	26.52	26.98	26.52	26.98	21495
2000-05-12	26.65	27.05	26.65	26.98	58264
2000-05-15	27.05	27.31	26.98	27.31	27246
2000-05-16	27.18	27.18	26.98	27.18	23287
2000-05-17	27.05	27.25	26.98	26.98	42708
2000-05-18	27.05	27.25	26.78	26.78	107856
2000-05-19	26.65	26.78	26.38	26.65	117095
2000-05-22	26.65	26.85	26.32	26.58	46102
2000-05-23	26.72	26.72	26.38	26.38	111532
2000-05-24	26.32	26.32	25.19	25.32	47517
2000-05-25	25.52	26.19	25.52	25.72	59773
2000-05-26	25.85	25.85	25.72	25.85	34129
2000-05-30	25.99	25.99	25.46	25.92	83626
2000-05-31	25.79	25.85	25.52	25.72	36109
2000-06-01	25.85	25.92	25.72	25.79	9427
2000-06-02	25.92	26.25	25.92	26.25	70238
2000-06-05	26.12	26.25	25.99	26.19	73161
2000-06-06	26.25	26.38	26.05	26.25	19421
2000-06-07	26.38	26.38	26.12	26.25	34506
2000-06-08	26.38	26.52	26.38	26.52	27812
2000-06-09	26.38	26.45	26.38	26.45	16404
2000-06-12	26.32	26.52	26.25	26.45	14141
2000-06-13	26.45	26.52	26.38	26.52	117284
2000-06-14	26.52	27.51	26.45	27.31	117755
2000-06-15	27.18	27.38	27.11	27.18	41860
2000-06-16	27.18	27.18	26.78	26.91	70332
2000-06-19	26.91	27.51	26.58	27.51	63733
2000-06-20	27.58	27.84	27.18	27.78	16876
2000-06-21	27.71	27.71	27.31	27.51	36957
2000-06-22	27.51	27.84	27.44	27.64	61753
2000-06-23	27.64	28.17	27.64	27.98	134914
2000-06-26	28.17	28.31	27.84	28.31	47045
2000-06-27	28.31	28.51	28.11	28.37	309709
2000-06-28	28.24	28.24	27.98	28.11	122469
2000-06-29	28.11	28.84	27.84	28.84	137648
2000-06-30	28.97	28.97	28.36	28.36	136045
2000-07-03	28.51	28.84	28.51	28.84	13293
2000-07-05	28.84	28.84	28.70	28.84	31018
2000-07-06	28.77	29.04	28.77	28.97	60244
2000-07-07	28.77	28.84	28.57	28.77	51005
2000-07-10	28.90	29.04	28.57	28.70	52702
2000-07-11	28.84	29.04	28.51	28.77	80514
2000-07-12	28.84	28.90	28.51	28.84	37523
2000-07-13	29.04	29.17	28.84	28.84	54493
2000-07-14	28.70	29.17	28.37	29.17	46951
2000-07-17	29.04	29.50	29.00	29.50	54210
2000-07-18	29.43	29.43	29.17	29.23	37051
2000-07-19	29.10	29.17	28.64	28.64	37240
2000-07-20	28.84	29.30	28.51	29.30	53362
2000-07-21	29.30	29.57	29.30	29.43	41671
2000-07-24	29.43	29.70	29.43	29.70	39314
2000-07-25	29.57	30.43	29.43	30.43	46102
2000-07-26	30.43	31.29	30.23	31.29	77875
2000-07-27	31.29	31.56	31.09	31.42	172154
2000-07-28	31.36	32.22	31.36	32.02	125674
2000-07-31	32.09	32.09	31.22	31.49	66844
2000-08-01	31.42	31.56	31.29	31.49	56473
2000-08-02	31.56	31.56	30.76	30.89	37711
2000-08-03	30.89	30.89	29.96	30.30	75235
2000-08-04	30.30	30.63	30.30	30.56	30169
2000-08-07	30.69	30.83	30.23	30.23	112004
2000-08-08	30.30	30.69	29.96	30.56	89094
2000-08-09	30.63	30.63	29.90	30.03	16593
2000-08-10	30.03	30.03	29.77	29.83	20270
2000-08-11	29.96	29.96	29.90	29.96	46857
2000-08-14	29.90	30.10	29.83	30.03	62601
2000-08-15	30.16	30.63	30.16	30.43	22438
2000-08-16	30.49	30.96	30.49	30.89	63544
2000-08-17	30.89	31.02	30.76	31.02	18855
2000-08-18	30.89	30.89	29.96	30.23	108798
2000-08-21	30.36	30.36	29.77	29.96	17724
2000-08-22	29.90	30.23	29.83	30.10	42425
2000-08-23	30.10	30.16	29.77	29.77	16970
2000-08-24	29.90	29.90	29.50	29.57	20835
2000-08-25	29.43	29.50	29.10	29.10	23475
2000-08-28	29.17	29.17	28.31	28.31	46762
2000-08-29	28.31	28.64	28.31	28.31	113984
2000-08-30	28.31	28.44	28.31	28.44	80514
2000-08-31	28.37	28.70	28.37	28.44	212035
2000-09-01	28.64	29.04	28.57	29.04	43180
2000-09-05	29.17	29.17	28.44	28.64	74009
2000-09-06	28.64	28.77	28.51	28.70	30263
2000-09-07	28.70	28.90	28.64	28.84	95222
2000-09-08	28.70	28.84	28.70	28.84	28001
2000-09-11	28.97	29.17	28.97	29.17	69578
2000-09-12	29.10	29.23	29.04	29.04	66372
2000-09-13	29.10	29.50	29.04	29.37	103896
2000-09-14	29.43	29.63	29.37	29.63	98050
2000-09-15	29.57	29.63	29.50	29.50	44594
2000-09-18	29.57	29.57	29.43	29.43	59867
2000-09-19	29.57	29.57	29.43	29.57	74763
2000-09-20	29.63	29.63	29.43	29.43	117284
2000-09-21	29.43	29.50	29.17	29.37	52513
2000-09-22	29.30	29.43	28.90	29.37	123977
2000-09-25	29.30	29.43	29.17	29.37	34034
2000-09-26	29.37	29.83	29.30	29.77	226365
2000-09-27	29.30	30.10	29.30	30.10	213072
2000-09-28	29.83	30.30	29.83	30.23	80326
2000-09-29	30.36	30.36	29.77	29.77	148113
2000-10-02	30.03	30.16	29.63	29.63	75612
2000-10-03	29.77	30.43	29.04	29.10	88057
2000-10-04	28.97	28.97	28.04	28.57	265303
2000-10-05	28.64	28.90	28.37	28.70	33563
2000-10-06	28.77	29.23	28.64	28.90	73161
2000-10-09	28.97	29.04	28.37	28.37	49873
2000-10-10	28.44	28.70	28.17	28.57	14896
2000-10-11	28.64	28.77	28.11	28.11	54399
2000-10-12	28.17	28.17	27.91	28.11	113324
2000-10-13	28.17	28.57	27.98	28.57	41577
2000-10-16	28.84	28.84	28.04	28.04	43840
2000-10-17	28.04	28.11	27.84	28.11	31300
2000-10-18	27.91	28.04	27.58	27.98	57416
2000-10-19	27.84	28.11	27.78	27.98	21778
2000-10-20	28.11	28.37	27.71	27.84	223725
2000-10-23	27.84	28.04	27.31	27.31	44782
2000-10-24	27.44	27.58	26.25	26.78	114455
2000-10-25	26.85	27.11	26.38	26.98	79289
2000-10-26	27.11	28.37	27.11	28.37	28378
2000-10-27	28.31	28.64	28.11	28.51	27435
2000-10-30	28.57	28.57	27.84	28.04	53739
2000-10-31	28.11	28.44	27.64	28.44	33657
2000-11-01	28.44	28.44	28.31	28.31	19421
2000-11-02	28.37	28.57	28.24	28.57	29415
2000-11-03	28.57	28.57	27.84	27.91	19893
2000-11-06	27.98	28.64	27.98	28.51	37994
2000-11-07	28.57	28.84	28.24	28.77	39408
2000-11-08	28.77	29.04	28.70	28.97	12633
2000-11-09	28.97	29.37	28.90	29.37	31960
2000-11-10	29.23	29.37	29.04	29.30	133971
2000-11-13	29.30	29.37	29.23	29.37	39880
2000-11-14	29.37	29.70	29.37	29.70	28283
2000-11-15	29.63	29.70	29.50	29.57	29415
2000-11-16	29.57	29.63	29.17	29.17	86925
2000-11-17	29.30	29.57	28.84	28.90	14801
2000-11-20	29.04	29.07	28.64	28.97	30358
2000-11-21	28.97	28.97	28.64	28.64	27435
2000-11-22	28.64	28.77	28.37	28.57	38748
2000-11-24	28.44	29.30	28.44	29.30	12727
2000-11-27	29.30	29.43	29.10	29.17	49779
2000-11-28	29.17	29.43	29.04	29.23	33563
2000-11-29	29.23	29.23	28.90	28.97	16876
2000-11-30	28.84	29.04	28.64	28.97	41105
2000-12-01	29.04	29.17	28.90	28.97	54870
2000-12-04	28.90	29.37	28.84	29.17	77686
2000-12-05	29.23	30.10	29.23	30.03	63261
2000-12-06	30.03	30.10	29.83	29.90	15179
2000-12-07	29.77	29.96	29.70	29.77	39126
2000-12-08	29.77	30.36	29.77	30.36	40540
2000-12-11	30.63	30.63	29.90	30.03	58453
2000-12-12	30.03	30.03	29.63	29.77	110401
2000-12-13	29.83	29.96	29.77	29.83	27529
2000-12-14	29.83	30.10	29.50	29.96	47234
2000-12-15	29.83	30.03	29.77	29.96	41954
2000-12-18	29.83	30.23	29.77	30.23	54587
2000-12-19	30.30	30.30	29.57	30.30	72783
2000-12-20	30.16	30.16	29.57	29.83	68541
2000-12-21	29.77	29.96	29.70	29.96	27341
2000-12-22	29.70	30.10	29.63	29.90	37334
2000-12-26	29.96	30.16	29.83	30.16	308766
2000-12-27	29.70	30.49	29.70	30.49	137459
2000-12-28	30.36	31.16	30.36	31.16	270771
2000-12-29	31.16	31.82	29.70	29.70	70898
2001-01-02	29.77	30.30	29.70	29.70	38843
2001-01-03	29.70	30.49	29.37	30.49	92771
2001-01-04	30.23	30.56	29.83	30.03	66655
2001-01-05	30.03	30.03	28.97	29.37	53456
2001-01-08	29.50	29.57	29.23	29.43	34883
2001-01-09	29.50	29.57	28.97	29.17	82400
2001-01-10	29.17	29.57	28.64	28.90	66467
2001-01-11	29.04	29.10	28.31	28.37	52419
2001-01-12	28.57	28.57	27.91	28.11	58830
2001-01-16	28.24	28.24	28.04	28.04	28943
2001-01-17	28.17	28.37	27.98	28.04	96731
2001-01-18	28.11	28.11	27.78	28.04	70144
2001-01-19	28.11	28.17	27.98	27.98	66278
2001-01-22	27.98	28.04	27.91	28.04	88717
2001-01-23	28.04	28.31	28.04	28.31	22344
2001-01-24	28.44	28.57	28.04	28.04	13199
2001-01-25	28.11	28.57	28.11	28.24	49496
2001-01-26	28.37	28.70	28.24	28.70	21307
2001-01-29	28.68	29.25	28.68	29.19	83154
2001-01-30	29.18	29.70	29.18	29.41	152167
2001-01-31	29.67	29.77	29.49	29.64	66278
2001-02-01	29.43	29.70	29.42	29.56	17253
2001-02-02	29.50	29.70	29.07	29.07	90508
2001-02-05	29.13	29.42	29.13	29.41	14613
2001-02-06	29.31	29.41	28.99	29.41	18195
2001-02-07	29.40	29.57	29.39	29.54	84946
2001-02-08	30.23	30.37	29.49	29.65	433404
2001-02-09	29.54	29.89	29.54	29.54	129540
2001-02-12	29.70	30.27	29.61	30.11	53928
2001-02-13	30.22	30.22	29.70	29.85	78817
2001-02-14	29.90	29.90	29.59	29.90	110307
2001-02-15	29.79	29.92	29.70	29.78	25172
2001-02-16	29.78	29.96	29.73	29.80	31866
2001-02-20	29.82	29.82	29.56	29.56	30640
2001-02-21	29.59	29.70	29.50	29.64	99088
2001-02-22	29.64	29.64	29.18	29.25	30829
2001-02-23	29.27	29.70	29.25	29.38	88245
2001-02-26	29.44	29.97	29.44	29.97	47894
2001-02-27	29.87	29.87	29.59	29.60	30358
2001-02-28	29.60	29.79	29.56	29.78	348552
2001-03-01	29.73	29.90	29.72	29.90	61847
2001-03-02	29.90	30.02	29.43	30.00	56662
2001-03-05	30.00	30.02	29.70	29.91	25172
2001-03-06	29.80	30.07	29.80	30.07	23287
2001-03-07	30.18	30.41	30.18	30.37	45725
2001-03-08	30.34	30.49	30.12	30.39	86737
2001-03-09	30.39	30.55	30.32	30.44	32055
2001-03-12	30.44	30.49	30.07	30.08	52136
2001-03-13	30.03	30.04	29.86	30.02	26869
2001-03-14	30.02	30.02	29.67	29.70	33375
2001-03-15	29.65	29.65	29.20	29.22	30829
2001-03-16	29.33	29.37	29.01	29.01	37240
2001-03-19	29.06	29.15	28.70	28.85	116624
2001-03-20	28.74	29.06	28.69	28.90	90602
2001-03-21	28.96	28.96	28.43	28.55	113324
2001-03-22	28.53	28.53	27.90	28.18	90602
2001-03-23	28.18	28.64	28.01	28.51	29509
2001-03-26	28.62	28.86	28.56	28.85	81740
2001-03-27	28.96	29.12	28.66	28.85	428218
2001-03-28	28.47	28.71	28.43	28.53	349118
2001-03-29	28.53	28.73	28.43	28.59	44311
2001-03-30	28.64	29.12	28.64	29.12	42991
2001-04-02	29.06	29.10	28.85	29.10	25549
2001-04-03	29.15	29.15	28.45	28.53	38277
2001-04-04	28.43	28.59	28.05	28.09	85888
2001-04-05	28.19	28.61	28.19	28.37	67127
2001-04-06	28.32	28.32	27.68	27.68	90131
2001-04-09	27.74	27.84	27.59	27.79	68824
2001-04-10	27.74	27.90	27.63	27.67	43745
2001-04-11	27.66	27.66	26.84	26.84	125486
2001-04-12	26.73	27.05	26.73	27.05	44500
2001-04-16	27.31	27.42	26.97	27.15	89094
2001-04-17	27.10	27.28	27.05	27.17	64110
2001-04-18	27.21	28.15	27.21	28.11	59679
2001-04-19	28.21	28.24	27.68	27.90	143399
2001-04-20	27.84	27.99	27.49	27.49	39408
2001-04-23	27.49	28.00	27.47	27.47	86643
2001-04-24	27.55	27.90	27.44	27.87	107573
2001-04-25	27.85	28.92	27.84	28.85	119169
2001-04-26	28.74	29.49	28.74	29.49	103236
2001-04-27	29.59	30.39	29.56	30.22	126146
2001-04-30	30.23	30.65	30.23	30.35	186108
2001-05-01	30.35	30.44	30.34	30.44	76555
2001-05-02	30.39	30.39	30.18	30.26	65053
2001-05-03	30.23	30.27	29.77	29.86	97296
2001-05-04	29.91	30.30	29.78	30.12	56002
2001-05-07	30.23	30.29	29.96	29.96	28755
2001-05-08	29.97	30.05	29.82	30.00	25172
2001-05-09	30.00	30.00	29.87	29.90	227497
2001-05-10	29.86	30.01	29.72	30.00	85134
2001-05-11	30.02	30.07	29.49	29.59	44594
2001-05-14	29.70	29.86	29.33	29.59	42237
2001-05-15	29.68	29.70	29.34	29.69	43085
2001-05-16	29.54	29.69	29.38	29.49	39031
2001-05-17	29.54	29.70	29.54	29.65	49119
2001-05-18	29.59	30.07	29.49	29.73	28661
2001-05-21	29.80	30.55	29.72	30.49	31018
2001-05-22	30.44	30.99	30.44	30.99	47045
2001-05-23	30.89	30.89	30.30	30.49	32715
2001-05-24	30.60	30.60	29.70	30.49	54776
2001-05-25	30.34	30.40	30.11	30.28	35072
2001-05-29	30.23	30.28	29.99	30.12	31678
2001-05-30	30.02	30.07	29.80	29.86	36486
2001-05-31	31.02	31.02	29.87	29.96	55153
2001-06-01	29.95	30.07	29.71	30.07	29226
2001-06-04	29.96	30.17	29.83	30.02	55247
2001-06-05	30.02	30.44	29.99	30.44	29792
2001-06-06	30.23	30.65	30.23	30.39	53362
2001-06-07	30.39	30.49	30.34	30.44	19421
2001-06-08	30.39	30.72	30.15	30.50	47894
2001-06-11	30.55	30.90	30.55	30.87	24607
2001-06-12	30.83	31.24	30.83	30.94	98616
2001-06-13	31.02	31.29	30.97	31.20	79289
2001-06-14	31.42	31.64	31.24	31.29	144342
2001-06-15	31.18	31.24	31.02	31.02	92017
2001-06-18	30.92	31.29	30.92	31.29	35920
2001-06-19	31.29	31.37	31.18	31.29	17913
2001-06-20	31.30	31.43	31.28	31.43	33657
2001-06-21	31.43	31.56	31.43	31.54	24701
2001-06-22	31.54	31.60	31.29	31.29	31678
2001-06-25	31.30	31.47	31.24	31.29	40446
2001-06-26	31.24	31.54	31.08	31.54	280388
2001-06-27	31.13	31.34	31.08	31.29	232116
2001-06-28	31.34	31.61	31.34	31.61	76083
2001-06-29	31.61	32.24	31.61	32.15	104179
2001-07-02	32.16	32.16	31.64	31.82	36109
2001-07-03	31.82	32.19	31.82	32.14	43274
2001-07-05	32.14	32.66	32.14	32.14	59396
2001-07-06	32.15	32.24	32.14	32.19	88811
2001-07-09	32.16	32.19	32.11	32.15	112098
2001-07-10	32.18	32.18	31.85	31.87	81363
2001-07-11	31.87	31.91	31.56	31.71	44311
2001-07-12	31.71	32.03	31.71	32.03	36014
2001-07-13	31.93	32.14	31.88	32.04	30263
2001-07-16	32.09	32.40	32.09	32.24	65618
2001-07-17	32.30	32.58	32.22	32.51	39314
2001-07-18	32.51	32.56	32.37	32.51	88811
2001-07-19	32.51	32.72	32.46	32.52	120018
2001-07-20	30.23	31.13	30.23	31.02	821365
2001-07-23	31.02	31.06	30.91	30.97	328565
2001-07-24	30.97	31.08	30.87	31.02	242016
2001-07-25	31.08	31.61	30.92	31.61	214675
2001-07-26	31.71	31.98	31.49	31.93	95411
2001-07-27	32.19	32.34	32.14	32.26	58170
2001-07-30	32.27	32.30	31.98	31.99	109458
2001-07-31	31.93	32.23	31.93	32.14	91262
2001-08-01	32.14	32.30	32.06	32.14	94091
2001-08-02	32.14	32.35	31.94	31.94	100030
2001-08-03	31.98	32.06	31.77	31.98	84568
2001-08-06	31.98	32.14	31.93	31.96	67032
2001-08-07	31.97	31.97	31.66	31.82	124449
2001-08-08	31.82	31.93	31.56	31.93	140948
2001-08-09	31.93	32.19	31.87	32.19	81929
2001-08-10	32.14	32.62	32.03	32.51	90414
2001-08-13	32.51	32.56	32.17	32.33	76366
2001-08-14	32.46	32.67	32.36	32.51	58924
2001-08-15	32.56	32.83	32.46	32.83	56567
2001-08-16	32.83	32.83	32.62	32.72	122752
2001-08-17	32.77	32.86	32.35	32.62	177057
2001-08-20	32.56	32.68	32.56	32.62	43840
2001-08-21	32.67	32.93	32.56	32.59	72218
2001-08-22	32.67	32.87	32.56	32.79	86265
2001-08-23	32.80	32.88	32.67	32.77	74198
2001-08-24	32.72	32.77	32.51	32.56	73066
2001-08-27	32.51	32.87	32.35	32.56	35260
2001-08-28	32.77	32.82	32.23	32.23	71558
2001-08-29	31.97	32.40	31.66	32.40	78157
2001-08-30	32.40	32.40	31.71	31.87	111155
2001-08-31	31.87	32.14	31.08	31.08	153958
2001-09-04	30.97	31.49	30.97	31.40	213543
2001-09-05	31.34	31.77	31.34	31.53	48648
2001-09-06	31.56	31.61	31.08	31.18	71275
2001-09-07	31.13	31.24	30.76	30.81	59113
2001-09-10	30.76	30.89	30.70	30.71	85228
2001-09-17	33.94	33.99	32.30	32.39	1386666
2001-09-18	32.61	32.63	32.09	32.09	583308
2001-09-19	32.35	32.56	31.71	32.14	738587
2001-09-20	32.14	32.14	30.71	30.76	386075
2001-09-21	30.76	30.87	30.32	30.34	155655
2001-09-24	30.60	31.61	30.60	31.13	301883
2001-09-25	31.29	31.82	31.13	31.82	1302097
2001-09-26	31.40	31.82	31.08	31.77	747827
2001-09-27	31.87	32.72	31.87	32.72	269545
2001-09-28	32.51	33.52	32.51	33.43	224951
2001-10-01	33.43	33.43	32.88	33.09	180640
2001-10-02	32.62	33.41	32.62	33.20	251632
2001-10-03	32.99	33.15	32.98	33.08	219294
2001-10-04	33.52	33.84	33.09	33.09	186013
2001-10-05	33.20	33.20	32.30	33.15	92582
2001-10-08	33.04	33.31	32.72	32.84	34034
2001-10-09	32.83	32.93	32.57	32.62	54776
2001-10-10	32.67	33.26	32.62	33.15	114455
2001-10-11	33.15	33.68	33.14	33.27	55059
2001-10-12	33.27	33.27	32.79	32.99	49685
2001-10-15	32.93	33.20	32.90	33.14	53079
2001-10-16	33.09	33.15	32.80	32.93	98333
2001-10-17	32.88	33.12	32.24	32.81	186013
2001-10-18	32.72	32.83	32.11	32.46	181488
2001-10-19	32.44	32.51	32.03	32.26	170363
2001-10-22	32.36	32.54	32.03	32.11	138685
2001-10-23	32.12	32.30	31.84	31.87	135951
2001-10-24	31.98	32.03	31.51	31.61	207604
2001-10-25	31.56	31.56	31.34	31.45	189785
2001-10-26	31.56	31.61	30.23	31.35	236736
2001-10-29	31.40	31.50	31.34	31.44	93336
2001-10-30	31.44	31.51	31.34	31.50	83249
2001-10-31	31.50	31.70	31.40	31.63	144813
2001-11-01	31.61	32.10	31.56	31.98	222311
2001-11-02	31.97	32.03	31.77	31.82	93054
2001-11-05	31.82	31.96	31.46	31.60	55247
2001-11-06	31.56	32.09	31.50	31.87	87114
2001-11-07	31.77	31.81	31.50	31.50	120678
2001-11-08	31.40	31.71	31.18	31.45	82589
2001-11-09	31.34	31.41	31.09	31.32	91828
2001-11-12	31.34	31.61	31.24	31.61	99370
2001-11-13	31.45	31.56	31.25	31.56	179131
2001-11-14	31.56	31.84	31.35	31.80	149244
2001-11-15	31.71	31.95	31.50	31.82	45914
2001-11-16	31.71	31.85	31.63	31.80	96259
2001-11-19	31.82	31.84	31.50	31.81	53645
2001-11-20	31.77	31.94	31.59	31.61	65995
2001-11-21	31.66	31.87	31.50	31.87	94656
2001-11-23	31.84	32.03	31.84	32.03	20458
2001-11-26	32.02	32.02	31.83	31.87	79195
2001-11-27	31.87	31.87	31.81	31.82	78723
2001-11-28	31.82	32.09	31.71	31.75	128974
2001-11-29	31.82	32.19	31.72	32.14	197987
2001-11-30	32.03	32.30	31.98	32.14	108516
2001-12-03	32.03	32.26	31.86	31.94	99465
2001-12-04	31.97	32.62	31.97	32.62	50345
2001-12-05	32.62	33.11	32.62	32.99	81834
2001-12-06	33.09	33.35	32.99	33.23	101916
2001-12-07	33.24	33.24	32.99	33.14	56285
2001-12-10	33.15	33.15	32.67	32.67	161595
2001-12-11	32.67	32.82	32.56	32.72	73066
2001-12-12	32.67	32.72	32.46	32.46	80514
2001-12-13	32.46	32.46	32.26	32.35	69201
2001-12-14	32.40	32.72	32.11	32.39	59961
2001-12-17	32.39	32.88	32.30	32.83	51288
2001-12-18	32.83	32.93	32.53	32.88	38277
2001-12-19	32.99	32.99	32.68	32.86	509393
2001-12-20	32.86	32.88	32.67	32.67	295849
2001-12-21	32.83	33.19	32.67	32.99	267848
2001-12-24	33.01	33.04	32.88	33.03	31678
2001-12-26	33.03	33.08	32.86	32.94	736136
2001-12-27	32.47	32.88	32.47	32.72	760083
2001-12-28	32.86	33.16	32.77	32.93	181111
2001-12-31	32.83	32.97	32.54	32.57	72595
2002-01-02	32.56	32.58	31.85	32.24	141985
2002-01-03	32.30	32.67	32.30	32.67	76366
2002-01-04	32.71	32.86	32.35	32.68	32620
2002-01-07	32.72	32.84	32.46	32.67	69295
2002-01-08	32.72	32.83	32.71	32.82	82871
2002-01-09	32.82	32.83	32.56	32.72	82117
2002-01-10	32.77	32.83	32.72	32.83	74386
2002-01-11	32.88	33.04	32.72	32.89	71935
2002-01-14	32.89	33.68	32.89	33.64	101633
2002-01-15	33.54	33.57	33.12	33.52	65713
2002-01-16	33.52	33.71	33.38	33.41	80892
2002-01-17	33.46	33.73	33.29	33.73	92959
2002-01-18	33.71	33.71	33.24	33.26	61753
2002-01-22	33.31	33.62	33.09	33.42	107667
2002-01-23	33.36	33.63	33.36	33.62	121526
2002-01-24	33.76	33.86	33.56	33.58	137177
2002-01-25	33.58	33.60	33.49	33.53	44877
2002-01-28	33.54	33.78	33.26	33.53	107667
2002-01-29	33.57	33.59	33.36	33.41	87868
2002-01-30	33.52	33.73	33.46	33.62	148396
2002-01-31	33.68	33.68	33.41	33.57	47234
2002-02-01	33.62	33.72	33.53	33.63	46197
2002-02-04	33.64	33.77	33.44	33.72	161406
2002-02-05	33.67	33.81	33.42	33.54	116341
2002-02-06	33.62	33.68	33.08	33.52	470644
2002-02-07	33.57	33.57	33.18	33.18	344781
2002-02-08	33.04	33.32	32.99	33.31	117849
2002-02-11	33.36	33.45	33.15	33.39	103707
2002-02-12	33.39	33.56	33.31	33.52	615269
2002-02-13	33.52	33.94	33.35	33.93	96919
2002-02-14	33.93	33.93	33.60	33.73	111250
2002-02-15	33.78	33.84	33.46	33.84	72595
2002-02-19	33.84	33.94	33.71	33.89	59584
2002-02-20	33.92	34.13	33.80	34.13	206189
2002-02-21	34.21	34.21	33.56	33.56	118509
2002-02-22	33.46	34.27	33.41	34.27	98993
2002-02-25	34.38	34.48	33.93	34.19	61470
2002-02-26	34.19	34.21	33.99	34.19	69767
2002-02-27	34.10	34.11	33.94	33.95	108233
2002-02-28	33.99	34.21	33.84	33.86	103613
2002-03-01	33.92	33.94	33.68	33.93	136328
2002-03-04	33.99	34.04	33.64	34.02	196950
2002-03-05	34.05	34.63	33.94	34.63	324228
2002-03-06	34.74	34.74	34.49	34.67	116812
2002-03-07	34.67	34.75	34.33	34.51	82117
2002-03-08	34.51	34.80	34.51	34.80	49496
2002-03-11	34.74	34.75	34.40	34.63	193933
2002-03-12	34.61	34.74	34.26	34.27	207415
2002-03-13	34.37	34.73	34.27	34.43	181488
2002-03-14	34.52	34.84	34.42	34.84	178188
2002-03-15	34.74	35.11	34.74	34.79	159144
2002-03-18	34.52	35.07	34.52	34.90	77120
2002-03-19	34.79	35.28	34.74	35.22	69295
2002-03-20	35.11	35.18	34.79	34.80	41294
2002-03-21	35.00	35.48	35.00	35.27	127654
2002-03-22	35.27	35.48	35.19	35.26	145662
2002-03-25	35.27	35.37	35.00	35.21	479506
2002-03-26	34.90	35.48	34.90	35.48	846160
2002-03-27	35.48	35.59	35.27	35.59	348835
2002-03-28	35.62	36.23	35.59	35.64	118226
2002-04-01	35.53	35.64	35.37	35.64	127937
2002-04-02	35.53	36.22	35.44	35.90	151319
2002-04-03	36.01	36.06	35.85	35.94	65147
2002-04-04	35.94	36.36	35.87	36.32	42048
2002-04-05	36.38	36.65	36.26	36.37	103236
2002-04-08	36.41	36.70	36.28	36.61	57793
2002-04-09	36.59	37.12	36.59	36.96	69012
2002-04-10	36.96	37.75	36.91	37.75	122563
2002-04-11	37.75	37.75	37.49	37.60	98333
2002-04-12	37.76	38.50	37.51	38.50	84663
2002-04-15	38.08	38.08	37.44	37.76	168572
2002-04-16	37.55	37.77	36.84	36.88	175737
2002-04-17	36.86	36.87	36.06	36.33	236453
2002-04-18	36.33	36.75	36.22	36.60	234662
2002-04-19	36.70	36.72	36.47	36.70	175926
2002-04-22	36.81	36.81	36.55	36.59	105876
2002-04-23	36.59	36.65	36.31	36.31	221557
2002-04-24	36.31	36.54	36.30	36.36	267000
2002-04-25	36.36	36.54	36.22	36.33	125392
2002-04-26	36.33	36.68	36.28	36.43	94751
2002-04-29	36.54	36.70	36.22	36.70	63638
2002-04-30	36.75	37.60	36.70	37.23	116906
2002-05-01	37.44	38.17	37.12	38.06	92865
2002-05-02	38.07	38.50	37.83	38.25	105970
2002-05-03	38.25	38.34	38.03	38.08	121055
2002-05-06	38.08	38.40	37.66	37.68	89565
2002-05-07	37.94	38.03	37.55	37.82	53645
2002-05-08	38.09	38.14	37.28	37.68	59019
2002-05-09	37.68	37.71	36.91	36.91	92959
2002-05-10	37.12	37.14	36.59	36.70	101539
2002-05-13	36.70	37.23	36.65	36.85	72878
2002-05-14	36.85	37.12	36.79	37.11	46008
2002-05-15	37.11	37.49	37.07	37.49	56567
2002-05-16	37.49	37.49	36.77	36.77	68069
2002-05-17	36.77	37.28	36.77	37.12	43368
2002-05-20	37.12	37.34	36.87	37.31	45631
2002-05-21	37.34	37.34	36.89	36.96	59584
2002-05-22	36.81	37.07	36.75	36.75	52419
2002-05-23	36.65	37.81	36.54	37.60	106913
2002-05-24	37.71	38.17	37.35	37.39	56096
2002-05-28	37.44	37.71	37.02	37.68	54210
2002-05-29	37.83	38.04	37.49	38.03	48742
2002-05-30	38.03	38.61	37.87	38.61	46574
2002-05-31	38.50	38.50	37.97	37.97	55813
2002-06-03	38.03	38.71	37.87	38.18	91734
2002-06-04	38.18	38.19	37.99	38.07	93148
2002-06-05	38.13	38.40	38.13	38.40	54776
2002-06-06	38.40	38.40	38.18	38.30	93808
2002-06-07	38.30	38.34	37.87	38.09	105781
2002-06-10	38.18	38.46	38.14	38.30	42143
2002-06-11	38.34	38.56	37.99	38.05	217126
2002-06-12	38.15	38.29	37.64	37.95	103707
2002-06-13	38.06	38.23	37.70	37.80	69201
2002-06-14	37.76	37.96	37.66	37.70	83814
2002-06-17	37.65	38.03	37.65	38.01	95316
2002-06-18	38.08	38.13	37.79	38.03	56002
2002-06-19	38.13	38.43	37.80	37.93	77215
2002-06-20	38.03	38.50	37.92	37.97	79760
2002-06-21	38.22	38.54	38.03	38.34	134160
2002-06-24	38.40	38.93	38.24	38.57	80892
2002-06-25	38.34	38.93	38.32	38.71	823816
2002-06-26	37.97	37.97	37.28	37.34	797983
2002-06-27	37.18	37.36	36.85	37.22	314045
2002-06-28	37.02	37.81	37.02	37.81	219766
2002-07-01	37.76	37.76	36.59	37.55	153016
2002-07-02	37.44	37.57	36.81	37.23	125203
2002-07-03	37.12	37.12	36.47	36.70	203361
2002-07-05	36.81	36.91	36.34	36.64	62884
2002-07-08	36.65	36.86	35.59	35.83	141796
2002-07-09	35.94	36.16	35.51	35.72	125109
2002-07-10	35.80	36.06	34.94	34.95	134160
2002-07-11	34.98	35.00	33.81	34.74	342801
2002-07-12	34.47	34.92	34.05	34.22	138025
2002-07-15	34.23	34.26	33.84	34.26	370896
2002-07-16	34.37	35.46	34.37	34.96	219766
2002-07-17	35.00	35.43	34.15	34.63	474510
2002-07-18	34.63	34.63	34.07	34.21	228251
2002-07-19	34.21	34.26	33.84	33.84	449148
2002-07-22	33.94	34.58	32.69	33.29	181582
2002-07-23	33.36	33.44	32.03	32.06	159709
2002-07-24	31.02	31.56	29.65	31.00	608670
2002-07-25	31.00	32.01	30.39	31.71	323851
2002-07-26	31.82	32.75	31.61	32.57	360054
2002-07-29	32.77	34.15	32.77	33.90	205907
2002-07-30	34.16	34.95	33.31	34.62	192425
2002-07-31	34.62	34.62	33.84	34.21	179885
2002-08-01	34.22	34.31	33.41	33.61	196479
2002-08-02	33.62	33.62	33.08	33.09	182714
2002-08-05	33.20	33.20	32.24	32.61	133971
2002-08-06	32.62	33.20	32.46	33.11	141325
2002-08-07	33.15	33.99	32.96	33.97	101350
2002-08-08	34.05	34.05	33.51	33.84	80986
2002-08-09	33.84	33.84	33.11	33.49	150847
2002-08-12	33.36	33.81	33.00	33.81	87963
2002-08-13	33.78	34.15	33.15	33.15	58642
2002-08-14	33.25	33.97	33.04	33.97	59773
2002-08-15	33.97	33.98	33.52	33.61	56756
2002-08-16	33.52	34.15	33.52	34.09	152921
2002-08-19	34.15	34.39	33.94	34.26	112287
2002-08-20	34.27	34.47	33.95	34.02	127183
2002-08-21	33.96	34.07	33.44	33.68	185542
2002-08-22	33.84	33.84	33.49	33.63	98333
2002-08-23	33.73	34.05	33.41	33.73	80986
2002-08-26	33.74	34.36	33.66	34.36	119263
2002-08-27	34.47	35.00	33.89	34.60	98710
2002-08-28	34.58	35.10	34.58	34.72	42803
2002-08-29	34.79	35.00	34.58	34.96	66655
2002-08-30	35.00	35.25	34.83	35.08	119546
2002-09-03	35.21	35.21	34.52	34.64	79383
2002-09-04	34.74	34.74	34.47	34.47	96636
2002-09-05	34.47	34.47	34.05	34.06	91828
2002-09-06	34.13	34.47	34.10	34.47	144908
2002-09-09	34.58	34.67	34.32	34.51	97862
2002-09-10	34.58	34.63	34.15	34.41	43368
2002-09-11	34.54	34.68	34.38	34.46	40540
2002-09-12	34.37	34.37	34.10	34.16	35637
2002-09-13	34.21	34.65	34.13	34.50	86548
2002-09-16	34.56	34.61	34.31	34.45	51759
2002-09-17	34.54	34.63	34.29	34.45	548802
2002-09-18	34.52	34.83	34.06	34.47	106159
2002-09-19	34.47	34.47	33.94	34.09	74952
2002-09-20	34.26	34.43	33.94	34.05	140853
2002-09-23	33.94	34.16	33.66	33.99	76649
2002-09-24	34.03	34.03	33.54	33.99	72312
2002-09-25	33.99	34.05	33.55	33.93	644685
2002-09-26	33.56	33.84	33.33	33.84	694370
2002-09-27	33.84	34.03	33.04	33.04	130577
2002-09-30	33.07	33.07	32.30	32.61	249558
2002-10-01	32.61	32.62	32.03	32.30	222500
2002-10-02	32.16	32.40	32.16	32.21	135197
2002-10-03	32.19	32.44	31.98	32.19	108704
2002-10-04	32.14	32.24	31.23	31.40	163481
2002-10-07	31.34	31.50	30.60	30.73	174229
2002-10-08	30.77	30.92	30.32	30.37	187805
2002-10-09	30.26	30.30	29.22	29.33	227214
2002-10-10	29.22	29.91	28.89	29.80	235605
2002-10-11	29.70	30.76	29.70	30.59	81646
2002-10-14	30.55	30.76	30.06	30.12	68635
2002-10-15	30.44	30.97	30.41	30.81	73632
2002-10-16	30.87	31.01	30.28	30.55	83720
2002-10-17	30.77	31.13	30.77	31.08	86454
2002-10-18	31.18	31.18	30.78	30.78	38560
2002-10-21	30.87	30.88	30.43	30.56	62413
2002-10-22	30.56	30.56	29.47	29.57	235699
2002-10-23	29.57	29.68	29.38	29.49	221840
2002-10-24	29.47	29.89	29.47	29.83	199213
2002-10-25	29.75	30.57	29.75	30.57	79006
2002-10-28	30.81	30.82	30.49	30.66	141985
2002-10-29	30.66	30.72	30.21	30.54	178565
2002-10-30	30.60	30.76	30.40	30.76	90320
2002-10-31	30.94	31.20	30.90	30.95	191293
2002-11-01	30.95	31.17	30.95	31.17	80609
2002-11-04	31.16	31.82	31.02	31.82	90037
2002-11-05	31.82	32.16	31.36	32.16	98333
2002-11-06	32.24	32.62	32.09	32.52	195159
2002-11-07	32.62	32.69	32.24	32.51	71558
2002-11-08	32.52	32.52	32.01	32.34	76838
2002-11-11	32.35	32.40	31.83	31.86	79477
2002-11-12	31.85	32.06	31.78	32.06	125203
2002-11-13	32.09	32.14	31.71	31.71	84097
2002-11-14	31.87	32.13	31.78	32.09	134631
2002-11-15	31.82	32.16	31.82	31.93	139062
2002-11-18	31.98	32.05	31.45	31.49	132274
2002-11-19	31.39	31.82	31.34	31.50	65430
2002-11-20	31.77	31.81	31.02	31.80	98145
2002-11-21	31.71	32.14	31.70	32.06	143776
2002-11-22	32.14	32.83	31.87	32.83	340067
2002-11-25	32.83	33.04	32.04	32.72	395503
2002-11-26	32.77	32.77	32.35	32.67	183751
2002-11-27	32.67	33.41	32.67	33.41	207981
2002-11-29	33.41	33.68	33.10	33.64	127371
2002-12-02	33.64	33.94	33.31	33.66	113135
2002-12-03	33.39	34.03	33.39	33.79	174229
2002-12-04	33.79	33.79	33.25	33.47	109835
2002-12-05	33.50	33.62	33.28	33.31	368822
2002-12-06	33.31	33.45	33.11	33.26	106159
2002-12-09	33.33	33.78	33.28	33.54	58736
2002-12-10	33.62	33.84	33.19	33.23	139156
2002-12-11	33.23	33.23	32.72	32.98	135951
2002-12-12	32.99	33.09	32.86	32.99	163575
2002-12-13	33.09	33.38	32.88	32.88	63167
2002-12-16	33.04	33.25	32.96	33.15	178660
2002-12-17	33.04	33.06	32.83	32.98	128691
2002-12-18	32.98	33.02	32.52	32.58	66938
2002-12-19	32.69	32.93	32.54	32.88	145662
2002-12-20	32.88	33.21	32.77	33.12	172249
2002-12-23	32.88	33.20	32.79	32.88	141325
2002-12-24	32.99	33.57	32.99	33.37	95599
2002-12-26	33.52	33.84	33.39	33.62	720863
2002-12-27	33.15	33.57	33.06	33.57	678060
2002-12-30	33.52	33.80	33.31	33.80	153204
2002-12-31	33.89	34.38	33.52	33.52	178660
2003-01-02	33.62	33.71	33.46	33.68	109835
2003-01-03	33.73	33.73	33.45	33.61	199967
2003-01-06	33.73	33.94	33.51	33.89	98050
2003-01-07	33.78	33.79	33.20	33.37	223914
2003-01-08	33.46	33.58	33.10	33.22	114455
2003-01-09	33.22	33.50	32.94	33.50	197704
2003-01-10	33.57	33.57	32.69	32.69	105970
2003-01-13	32.83	32.91	32.56	32.56	103330
2003-01-14	32.56	32.77	32.56	32.59	174794
2003-01-15	32.65	32.77	32.19	32.40	138025
2003-01-16	32.35	32.40	31.82	31.82	93242
2003-01-17	31.82	32.35	31.80	31.81	75989
2003-01-21	31.82	31.84	31.52	31.82	118038
2003-01-22	31.87	32.14	31.75	32.14	58547
2003-01-23	32.19	32.51	32.15	32.40	138874
2003-01-24	32.46	32.46	31.98	32.06	176868
2003-01-27	32.09	32.12	31.93	32.09	112287
2003-01-28	32.14	32.29	32.03	32.29	68447
2003-01-29	32.62	32.62	31.66	31.89	538337
2003-01-30	31.98	31.98	31.72	31.83	250218
2003-01-31	31.89	32.36	31.83	32.05	166120
2003-02-03	32.19	32.34	31.89	31.89	85606
2003-02-04	31.91	32.21	31.79	32.09	107196
2003-02-05	32.19	32.34	31.92	32.05	71746
2003-02-06	32.05	32.19	31.93	32.06	120489
2003-02-07	32.09	32.16	31.66	31.82	190445
2003-02-10	31.82	32.14	31.82	32.14	627809
2003-02-11	32.35	32.35	31.66	31.82	191010
2003-02-12	31.82	31.93	31.56	31.71	211752
2003-02-13	31.56	31.66	31.40	31.66	398520
2003-02-14	31.77	31.78	31.25	31.25	297358
2003-02-18	31.29	32.09	31.28	31.97	204964
2003-02-19	31.82	31.93	31.68	31.80	52136
2003-02-20	31.86	31.91	31.65	31.76	143210
2003-02-21	31.66	32.03	31.59	31.87	173569
2003-02-24	31.77	31.77	31.34	31.34	103047
2003-02-25	31.18	31.42	30.93	31.40	301789
2003-02-26	31.25	31.44	31.13	31.22	75423
2003-02-27	31.33	31.51	31.09	31.27	833716
2003-02-28	31.34	31.48	31.17	31.24	334033
2003-03-03	31.49	31.69	31.28	31.56	223631
2003-03-04	31.66	31.66	31.35	31.40	731988
2003-03-05	31.15	31.79	31.15	31.78	275485
2003-03-06	31.82	31.82	31.32	31.34	99465
2003-03-07	31.30	31.41	31.19	31.33	174229
2003-03-10	31.42	31.61	30.60	30.82	176963
2003-03-11	31.06	31.23	30.57	30.81	94656
2003-03-12	30.95	31.07	30.53	30.97	423976
2003-03-13	31.02	31.22	30.82	31.13	192990
2003-03-14	31.37	31.37	30.92	31.20	245881
2003-03-17	31.20	31.92	31.02	31.89	223725
2003-03-18	31.82	32.27	31.82	32.12	350060
2003-03-19	32.12	32.58	31.96	32.47	82211
2003-03-20	32.47	33.22	32.03	33.07	190256
2003-03-21	33.32	33.78	33.15	33.78	174323
2003-03-24	33.68	33.68	32.46	33.20	278879
2003-03-25	33.20	33.46	33.11	33.32	254461
2003-03-26	33.52	33.94	33.24	33.85	708512
2003-03-27	33.46	33.47	33.05	33.17	514201
2003-03-28	33.25	33.51	33.10	33.15	105121
2003-03-31	33.10	33.46	32.41	32.41	232116
2003-04-01	32.65	33.64	32.65	33.64	195724
2003-04-02	33.89	34.48	33.74	33.94	113701
2003-04-03	33.94	33.94	33.40	33.91	110967
2003-04-04	33.92	33.94	33.38	33.38	69767
2003-04-07	33.62	33.94	33.53	33.73	98145
2003-04-08	33.76	33.93	33.66	33.78	153676
2003-04-09	33.86	34.04	33.54	33.82	216937
2003-04-10	33.92	34.07	33.85	33.85	164423
2003-04-11	34.02	34.05	33.84	33.84	148490
2003-04-14	33.94	34.21	33.94	34.10	133782
2003-04-15	34.13	34.38	33.99	34.38	114927
2003-04-16	34.52	34.55	34.07	34.34	99465
2003-04-17	34.34	34.65	34.27	34.55	37711
2003-04-21	34.63	35.03	34.63	35.00	106064
2003-04-22	35.06	35.16	34.87	34.89	243430
2003-04-23	34.90	35.00	34.74	34.90	283593
2003-04-24	34.65	34.82	34.51	34.68	280482
2003-04-25	34.68	34.78	34.15	34.37	70804
2003-04-28	34.58	34.68	34.26	34.37	145002
2003-04-29	34.42	34.58	33.97	34.31	169892
2003-04-30	34.42	34.42	34.10	34.19	140288
2003-05-01	34.24	34.50	33.78	34.23	168760
2003-05-02	34.23	34.74	34.23	34.68	128597
2003-05-05	34.94	35.08	34.59	34.86	73161
2003-05-06	35.02	35.37	34.95	35.36	150470
2003-05-07	35.21	35.48	34.95	35.48	144153
2003-05-08	35.50	35.50	35.07	35.33	104273
2003-05-09	35.53	35.74	35.16	35.73	93148
2003-05-12	35.73	36.01	35.60	36.01	61470
2003-05-13	36.06	36.16	35.88	36.06	90225
2003-05-14	35.92	35.99	35.34	35.34	148773
2003-05-15	35.53	35.73	35.32	35.60	188088
2003-05-16	35.69	36.03	35.60	35.98	74386
2003-05-19	36.04	36.04	35.71	35.95	80609
2003-05-20	36.03	36.17	35.95	36.08	117189
2003-05-21	36.28	36.38	36.20	36.33	148679
2003-05-22	36.43	36.82	36.23	36.81	93431
2003-05-23	36.81	37.26	36.59	37.24	118132
2003-05-27	37.36	37.36	37.02	37.31	128503
2003-05-28	37.23	37.55	36.69	36.73	124826
2003-05-29	36.81	37.07	35.30	35.73	206095
2003-05-30	35.96	36.85	35.85	36.64	124732
2003-06-02	36.74	37.08	36.51	36.88	132463
2003-06-03	36.63	36.68	36.40	36.49	212600
2003-06-04	36.58	37.13	36.58	37.06	208641
2003-06-05	37.10	37.12	36.84	37.01	95599
2003-06-06	37.07	37.13	36.81	37.07	272374
2003-06-09	37.07	37.16	36.95	37.02	146793
2003-06-10	37.02	38.18	37.02	38.18	166875
2003-06-11	38.18	38.32	37.69	38.18	128031
2003-06-12	38.12	38.50	37.39	37.39	215712
2003-06-13	37.57	37.68	36.90	37.00	105781
2003-06-16	37.02	37.94	37.02	37.49	110967
2003-06-17	37.24	37.28	36.95	37.02	110684
2003-06-18	36.96	37.01	36.16	36.59	158861
2003-06-19	36.59	36.87	35.90	36.31	149999
2003-06-20	36.32	36.52	36.30	36.38	131520
2003-06-23	36.18	36.28	36.06	36.06	131331
2003-06-24	36.06	36.95	35.80	36.83	201475
2003-06-25	36.83	37.44	36.65	37.12	392958
2003-06-26	36.65	37.34	36.54	37.34	400500
2003-06-27	37.34	37.83	37.23	37.37	76366
2003-06-30	37.39	37.39	36.55	37.01	205718
2003-07-01	37.01	37.80	36.57	37.79	201852
2003-07-02	37.97	38.51	37.97	38.27	218163
2003-07-03	38.17	38.61	38.17	38.61	53833
2003-07-07	38.61	39.46	38.61	39.46	155373
2003-07-08	39.24	40.03	39.03	39.69	167440
2003-07-09	39.58	39.58	39.01	39.29	231079
2003-07-10	39.29	39.29	38.07	38.08	183845
2003-07-11	38.08	38.67	38.08	38.40	180168
2003-07-14	38.61	39.08	38.56	38.75	111438
2003-07-15	38.73	38.87	38.60	38.76	74669
2003-07-16	38.82	38.93	38.60	38.66	87303
2003-07-17	38.66	38.71	38.21	38.22	162349
2003-07-18	38.24	38.61	38.22	38.27	119829
2003-07-21	38.27	38.43	37.81	38.12	192613
2003-07-22	38.16	38.25	37.78	37.97	154524
2003-07-23	38.08	38.18	37.61	38.03	94468
2003-07-24	37.49	38.39	37.49	37.93	243996
2003-07-25	38.08	38.08	37.84	38.06	56285
2003-07-28	38.16	38.29	37.66	38.10	77026
2003-07-29	38.18	38.32	37.95	38.04	209112
2003-07-30	37.90	38.31	37.90	38.08	200721
2003-07-31	38.18	38.32	37.83	37.98	131426
2003-08-01	38.06	38.07	37.39	37.61	100502
2003-08-04	37.62	37.62	37.00	37.39	126712
2003-08-05	37.44	37.44	36.66	36.86	105404
2003-08-06	36.81	36.83	36.57	36.61	162538
2003-08-07	36.72	36.86	36.54	36.78	69767
2003-08-08	36.86	37.00	36.66	36.70	81740
2003-08-11	36.75	37.34	36.74	37.13	142645
2003-08-12	37.08	37.23	36.85	36.86	101256
2003-08-13	36.91	36.96	36.76	36.86	168572
2003-08-14	36.86	37.58	36.86	37.55	293210
2003-08-15	37.55	37.82	37.39	37.39	57416
2003-08-18	37.40	37.64	37.26	37.39	150753
2003-08-19	37.39	37.39	37.17	37.35	119923
2003-08-20	37.35	37.35	37.12	37.30	149339
2003-08-21	37.30	37.49	37.27	37.47	71464
2003-08-22	37.53	37.53	36.66	36.67	208452
2003-08-25	36.75	36.81	36.25	36.67	93148
2003-08-26	36.70	36.70	36.19	36.66	129163
2003-08-27	36.66	37.44	36.51	37.44	122280
2003-08-28	37.47	37.47	37.05	37.39	304429
2003-08-29	37.34	37.55	37.11	37.30	91639
2003-09-02	37.35	38.49	37.20	38.49	123223
2003-09-03	38.50	38.91	38.29	38.87	118132
2003-09-04	38.82	38.99	38.50	38.58	191010
2003-09-05	38.58	38.58	38.15	38.45	143965
2003-09-08	38.50	39.05	38.40	38.99	134537
2003-09-09	38.98	39.35	38.68	39.19	189690
2003-09-10	39.13	39.24	38.54	38.61	114455
2003-09-11	38.60	39.08	38.60	38.66	108516
2003-09-12	38.63	38.63	38.18	38.39	149244
2003-09-15	38.50	38.52	38.10	38.11	93902
2003-09-16	38.24	38.34	38.04	38.11	179037
2003-09-17	38.08	38.23	37.89	37.95	84380
2003-09-18	37.92	38.42	37.86	38.26	71464
2003-09-19	38.05	38.43	38.05	38.07	133688
2003-09-22	38.03	38.30	37.72	38.30	93242
2003-09-23	38.30	38.65	37.99	38.45	142268
2003-09-24	38.38	38.64	38.01	38.03	53173
2003-09-25	38.18	38.58	37.94	38.29	176114
2003-09-26	38.06	38.06	37.62	37.94	165649
2003-09-29	37.94	38.18	37.77	37.97	164329
2003-09-30	37.92	38.82	37.48	38.30	162726
2003-10-01	38.18	39.46	38.18	39.46	180545
2003-10-02	39.46	39.64	39.24	39.49	140759
2003-10-03	39.74	40.34	39.69	39.78	135197
2003-10-06	39.76	40.52	39.63	40.52	135574
2003-10-07	40.46	40.60	40.04	40.46	246541
2003-10-08	40.31	40.45	40.04	40.20	105404
2003-10-09	40.15	40.84	40.15	40.41	88057
2003-10-10	40.31	40.38	39.79	40.20	87585
2003-10-13	40.09	40.45	40.09	40.09	68069
2003-10-14	40.08	40.48	40.08	40.25	54965
2003-10-15	40.78	40.80	40.31	40.73	204964
2003-10-16	40.73	40.93	40.41	40.84	245033
2003-10-17	40.76	41.03	40.68	40.84	400971
2003-10-20	40.96	41.10	40.66	41.10	166969
2003-10-21	41.09	41.09	40.42	40.62	149810
2003-10-22	40.61	40.68	39.40	39.63	314894
2003-10-23	39.37	39.56	38.43	38.47	272279
2003-10-24	38.56	38.71	38.11	38.31	182902
2003-10-27	38.43	38.89	38.19	38.56	202041
2003-10-28	38.71	38.79	38.00	38.77	170363
2003-10-29	38.77	39.32	38.77	39.03	208358
2003-10-30	39.05	39.24	38.47	38.71	173663
2003-10-31	38.66	39.35	38.29	38.34	130294
2003-11-03	38.45	39.50	38.45	39.40	141231
2003-11-04	39.46	39.62	39.14	39.33	135951
2003-11-05	39.35	39.51	39.03	39.37	106347
2003-11-06	39.41	39.54	38.99	39.24	118509
2003-11-07	39.46	39.69	39.17	39.35	152167
2003-11-10	39.35	39.40	38.96	39.06	106724
2003-11-11	39.19	39.19	38.66	38.77	94562
2003-11-12	38.87	39.56	38.87	39.40	104273
2003-11-13	39.46	39.90	39.24	39.90	93431
2003-11-14	39.93	40.46	39.37	39.37	105216
2003-11-17	39.50	39.67	39.19	39.39	145850
2003-11-18	39.61	39.87	39.45	39.54	113701
2003-11-19	39.62	39.85	39.44	39.51	145190
2003-11-20	39.56	39.63	39.24	39.63	170363
2003-11-21	39.73	39.92	39.15	39.78	124355
2003-11-24	39.83	40.18	39.56	40.01	118509
2003-11-25	40.09	40.26	39.78	40.26	78723
2003-11-26	40.29	40.54	39.96	39.97	162632
2003-11-28	40.07	40.28	39.61	39.63	79383
2003-12-01	39.81	41.26	39.81	40.74	275391
2003-12-02	40.88	41.21	40.73	40.73	219766
2003-12-03	40.88	41.22	40.27	40.29	124826
2003-12-04	40.24	40.44	40.07	40.20	130671
2003-12-05	40.25	40.52	39.55	39.83	117661
2003-12-08	39.84	40.56	39.84	40.56	175926
2003-12-09	40.46	40.85	40.26	40.50	121432
2003-12-10	41.26	41.68	40.57	40.86	181677
2003-12-11	41.05	41.79	41.03	41.47	169892
2003-12-12	41.58	41.90	41.56	41.79	135762
2003-12-15	42.02	42.59	41.51	41.51	167440
2003-12-16	41.75	42.43	41.54	42.34	105404
2003-12-17	42.43	42.77	42.00	42.50	90414
2003-12-18	42.43	42.53	42.21	42.31	167912
2003-12-19	42.16	42.26	41.90	42.11	225517
2003-12-22	42.27	43.00	42.21	42.96	156787
2003-12-23	42.96	43.24	42.82	43.21	97108
2003-12-24	43.21	43.48	42.96	43.45	38937
2003-12-26	43.45	43.82	43.45	43.51	50345
2003-12-29	43.12	43.52	42.98	43.43	139439
2003-12-30	43.43	43.75	43.20	43.45	101256
2003-12-31	44.26	44.55	43.54	43.54	318854
2004-01-02	43.86	44.36	43.43	43.65	105121
2004-01-05	43.70	44.24	43.70	43.91	122092
2004-01-06	43.77	44.55	43.70	43.93	233719
2004-01-07	44.07	44.45	44.07	44.19	140382
2004-01-08	44.39	44.87	44.30	44.64	214863
2004-01-09	44.60	44.79	44.37	44.60	101162
2004-01-12	44.42	44.90	44.42	44.90	110213
2004-01-13	44.90	45.13	44.70	44.73	744904
2004-01-14	44.83	44.87	44.71	44.81	350909
2004-01-15	44.87	44.90	44.44	44.73	112852
2004-01-16	44.73	44.73	44.31	44.31	169986
2004-01-20	44.34	44.50	43.88	43.88	206378
2004-01-21	43.73	43.88	43.49	43.61	177623
2004-01-22	43.68	44.04	43.49	43.82	293870
2004-01-23	44.39	44.87	43.99	44.87	136988
2004-01-26	44.65	45.08	44.55	45.06	164423
2004-01-27	44.92	45.23	44.82	45.06	250407
2004-01-28	44.99	45.42	44.77	45.33	277088
2004-01-29	45.61	45.73	45.18	45.43	274731
2004-01-30	45.29	45.66	45.18	45.58	171777
2004-02-02	45.58	46.16	45.25	46.03	164046
2004-02-03	45.87	46.89	45.87	46.17	228534
2004-02-04	45.96	45.98	45.11	45.41	191293
2004-02-05	45.41	45.61	45.23	45.50	122563
2004-02-06	45.40	46.72	45.25	46.72	167629
2004-02-09	46.72	46.99	46.16	46.99	130671
2004-02-10	46.93	47.20	46.67	47.20	145096
2004-02-11	47.05	47.05	46.61	46.99	134065
2004-02-12	46.72	46.74	46.31	46.56	279350
2004-02-13	46.51	46.62	45.85	45.95	165272
2004-02-17	46.04	46.22	45.93	46.05	82211
2004-02-18	45.86	45.99	45.45	45.62	146793
2004-02-19	45.60	45.77	45.30	45.45	114172
2004-02-20	45.56	45.81	45.09	45.65	146510
2004-02-23	45.58	45.93	45.40	45.90	121903
2004-02-24	45.43	46.48	45.43	46.37	136517
2004-02-25	46.40	46.99	46.23	46.99	214957
2004-02-26	46.93	47.14	46.83	46.95	239753
2004-02-27	46.88	46.88	46.14	46.67	235887
2004-03-01	46.74	47.77	46.72	47.71	231268
2004-03-02	47.68	47.80	47.39	47.74	120772
2004-03-03	47.68	48.45	47.37	48.37	176208
2004-03-04	48.21	48.90	48.18	48.90	183657
2004-03-05	48.90	49.53	48.79	49.09	146416
2004-03-08	49.11	49.18	48.42	48.63	148962
2004-03-09	48.68	48.80	48.17	48.26	209395
2004-03-10	48.26	48.58	47.96	47.96	292455
2004-03-11	47.75	47.93	47.33	47.41	177905
2004-03-12	47.52	48.04	47.36	47.98	219106
2004-03-15	47.98	47.98	47.36	47.43	84757
2004-03-16	47.47	47.73	47.19	47.68	144719
2004-03-17	47.57	48.78	47.53	48.78	291607
2004-03-18	48.77	48.80	48.44	48.79	137082
2004-03-19	48.79	48.89	48.15	48.87	229382
2004-03-22	48.88	49.03	48.32	48.91	209678
2004-03-23	50.35	50.35	48.84	49.64	362411
2004-03-24	49.90	50.17	49.78	49.90	290947
2004-03-25	49.90	50.68	49.88	50.68	253424
2004-03-26	50.91	50.91	50.28	50.41	180640
2004-03-29	49.88	50.38	49.88	50.38	181677
2004-03-30	50.38	50.74	50.14	50.53	220897
2004-03-31	50.35	50.79	50.05	50.59	246258
2004-04-01	50.65	51.20	50.65	51.07	235699
2004-04-02	51.30	51.50	50.91	51.12	189408
2004-04-05	51.12	51.12	48.79	49.40	276051
2004-04-06	49.14	49.15	47.43	47.43	379570
2004-04-07	47.31	48.37	46.43	47.83	431518
2004-04-08	47.89	48.18	47.31	47.57	227685
2004-04-12	47.39	47.40	43.61	44.55	389658
2004-04-13	44.56	44.56	42.77	43.26	915550
2004-04-14	42.81	43.80	42.59	42.85	371933
2004-04-15	43.06	44.23	43.06	44.13	350155
2004-04-16	44.38	44.88	43.92	44.35	143305
2004-04-19	44.44	45.29	43.74	44.81	155467
2004-04-20	44.76	44.97	43.23	43.23	234473
2004-04-21	43.06	43.96	43.01	43.59	159332
2004-04-22	43.59	45.33	43.59	44.43	206944
2004-04-23	44.65	44.72	43.17	43.67	216277
2004-04-26	43.65	44.82	43.65	44.18	163104
2004-04-27	44.18	44.82	44.17	44.18	252104
2004-04-28	44.31	44.43	43.91	44.19	139628
2004-04-29	44.19	44.83	43.41	43.56	198081
2004-04-30	43.59	44.02	42.85	43.28	141042
2004-05-03	43.22	44.63	42.97	44.63	156692
2004-05-04	44.62	45.52	44.57	45.13	183845
2004-05-05	45.06	45.14	44.72	44.81	267754
2004-05-06	44.79	45.12	44.12	44.60	179320
2004-05-07	44.55	44.55	43.28	43.33	206661
2004-05-10	42.96	43.57	41.50	42.68	208546
2004-05-11	42.80	43.95	42.72	42.96	141325
2004-05-12	43.10	43.70	42.53	43.70	333373
2004-05-13	43.70	44.28	43.36	43.55	150376
2004-05-14	43.49	44.37	43.08	43.77	103707
2004-05-17	43.70	44.34	42.59	44.16	163481
2004-05-18	44.26	45.45	44.13	45.05	483843
2004-05-19	45.26	46.12	45.03	45.22	412379
2004-05-20	45.18	45.86	45.14	45.66	181959
2004-05-21	45.92	46.98	45.66	45.82	249181
2004-05-24	46.03	46.40	45.77	46.10	127466
2004-05-25	46.10	46.85	46.10	46.85	246730
2004-05-26	46.93	47.68	46.58	47.04	199307
2004-05-27	47.57	47.73	46.95	47.34	173569
2004-05-28	47.34	48.26	47.23	48.26	147642
2004-06-01	48.26	48.26	47.00	47.20	209395
2004-06-02	47.32	47.84	47.15	47.73	214675
2004-06-03	47.94	48.09	47.09	47.09	116529
2004-06-04	47.31	47.88	47.08	47.17	99088
2004-06-07	47.20	47.57	47.09	47.50	78346
2004-06-08	47.39	47.47	47.15	47.23	155373
2004-06-09	47.23	47.34	46.66	46.72	146793
2004-06-10	46.83	46.99	46.23	46.30	197516
2004-06-14	46.31	46.31	45.16	45.29	258232
2004-06-15	45.46	46.30	45.46	46.17	183185
2004-06-16	46.09	46.11	45.62	46.03	249747
2004-06-17	46.03	47.09	45.93	47.08	556439
2004-06-18	47.08	47.92	47.00	47.76	323285
2004-06-21	48.00	48.88	47.72	48.87	199873
2004-06-22	48.95	49.32	48.63	48.70	291607
2004-06-23	48.68	48.72	48.31	48.64	227591
2004-06-24	48.88	49.41	48.82	49.02	186391
2004-06-25	49.00	49.48	48.40	49.48	1171803
2004-06-28	48.95	49.85	48.65	49.63	280293
2004-06-29	49.55	49.57	48.74	48.75	189313
2004-06-30	48.71	49.83	48.63	49.64	208358
2004-07-01	49.64	50.06	49.38	50.05	276616
2004-07-02	50.16	51.27	50.16	51.27	107007
2004-07-06	51.28	51.43	50.28	51.25	180262
2004-07-07	51.37	52.19	51.32	51.76	162632
2004-07-08	51.76	52.47	51.15	51.28	426804
2004-07-09	51.07	51.14	50.54	50.97	269074
2004-07-12	51.03	51.21	50.41	51.12	250501
2004-07-13	51.21	51.28	50.79	51.02	132557
2004-07-14	51.02	51.44	50.83	51.44	96165
2004-07-15	51.46	52.03	51.46	52.03	64110
2004-07-16	52.14	52.24	51.46	51.47	94939
2004-07-19	51.55	52.03	51.42	52.03	208641
2004-07-20	52.19	52.48	51.94	52.29	106913
2004-07-21	52.50	54.25	52.34	52.90	331770
2004-07-22	52.90	53.19	52.03	52.03	278502
2004-07-23	51.02	52.10	51.02	51.44	374762
2004-07-26	51.68	51.68	50.64	50.79	137742
2004-07-27	50.86	51.42	50.67	50.86	95222
2004-07-28	50.86	51.12	50.35	50.86	180640
2004-07-29	50.97	52.08	50.97	51.23	117943
2004-07-30	51.19	52.08	51.19	52.08	103802
2004-08-02	51.87	52.42	50.80	52.42	310651
2004-08-03	52.50	52.66	52.12	52.45	107478
2004-08-04	52.45	52.81	52.19	52.69	63073
2004-08-05	52.61	53.00	52.37	52.40	72595
2004-08-06	52.41	52.69	51.77	52.17	181677
2004-08-09	52.29	52.48	51.84	52.16	72124
2004-08-10	52.40	52.40	52.15	52.34	163858
2004-08-11	52.50	52.50	51.95	51.97	258326
2004-08-12	52.08	52.13	51.03	51.12	97673
2004-08-13	51.12	51.50	51.07	51.18	62507
2004-08-16	51.18	51.79	51.18	51.60	95505
2004-08-17	51.71	52.44	51.71	52.15	134348
2004-08-18	51.23	51.71	51.18	51.44	631957
2004-08-19	51.45	51.52	50.93	51.00	145002
2004-08-20	51.44	51.86	51.29	51.63	404931
2004-08-23	51.71	52.07	51.15	51.91	96825
2004-08-24	51.76	52.28	51.76	52.21	330827
2004-08-25	52.21	52.40	51.30	51.30	152073
2004-08-26	51.57	51.89	51.52	51.71	96919
2004-08-27	51.76	51.94	51.67	51.76	60716
2004-08-30	51.87	52.03	51.65	51.97	91262
2004-08-31	51.97	53.03	51.91	53.03	167252
2004-09-01	52.93	53.30	52.26	52.61	134065
2004-09-02	52.61	52.82	52.43	52.72	157730
2004-09-03	52.61	53.63	52.61	53.56	168383
2004-09-07	53.56	54.38	53.56	54.36	125203
2004-09-08	54.47	54.61	54.20	54.37	96448
2004-09-09	53.56	53.73	52.93	52.93	143682
2004-09-10	52.93	53.80	52.54	53.77	119546
2004-09-13	53.77	53.94	52.90	53.11	136517
2004-09-14	52.98	52.99	52.50	52.66	128314
2004-09-15	52.61	53.72	52.61	53.57	156410
2004-09-16	53.72	54.73	53.72	54.54	353172
2004-09-17	54.52	54.70	54.32	54.41	390978
2004-09-20	55.00	55.14	54.24	54.36	329884
2004-09-21	54.41	54.69	54.29	54.33	101256
2004-09-22	54.34	54.68	54.09	54.47	127749
2004-09-23	54.47	54.57	53.98	54.09	242581
2004-09-24	53.70	54.47	53.70	53.99	170363
2004-09-27	53.99	54.29	53.95	54.24	110024
2004-09-28	53.86	53.97	53.44	53.78	191293
2004-09-29	53.72	54.13	53.62	53.67	157258
2004-09-30	53.78	55.02	53.78	54.95	370802
2004-10-01	54.95	55.91	54.52	55.67	234002
2004-10-04	55.79	56.26	55.69	55.84	86360
2004-10-05	55.87	56.17	55.71	56.08	75895
2004-10-06	56.06	56.81	56.00	56.71	136799
2004-10-07	56.64	56.65	55.90	55.97	204775
2004-10-08	55.90	56.56	55.83	56.56	169986
2004-10-11	56.48	56.69	55.47	55.47	100596
2004-10-12	55.31	56.71	55.08	56.71	119641
2004-10-13	56.71	56.98	56.26	56.43	77497
2004-10-14	56.43	56.96	56.17	56.75	96919
2004-10-15	56.75	57.17	56.42	57.17	148207
2004-10-18	57.12	57.39	56.81	56.99	66372
2004-10-19	57.06	58.17	56.86	57.17	172531
2004-10-20	57.00	57.01	55.53	56.69	119829
2004-10-21	57.51	58.15	57.19	57.49	243901
2004-10-22	57.65	57.85	57.17	57.34	107101
2004-10-25	57.28	57.28	56.42	56.48	101445
2004-10-26	56.53	57.54	56.32	57.54	196290
2004-10-27	57.54	58.21	57.15	58.21	210903
2004-10-28	58.21	58.42	57.98	58.22	83437
2004-10-29	58.12	58.57	57.73	58.15	197044
2004-11-01	58.56	59.50	58.27	59.28	154430
2004-11-02	59.28	59.40	58.36	58.50	268131
2004-11-03	58.75	59.67	58.70	58.87	113230
2004-11-04	58.97	59.50	58.57	59.50	240884
2004-11-05	59.29	59.31	56.86	57.14	232493
2004-11-08	56.80	57.54	56.33	56.96	390412
2004-11-09	57.01	57.13	56.65	57.03	185448
2004-11-10	56.93	57.48	56.64	57.34	261343
2004-11-11	57.26	58.44	57.22	58.44	113984
2004-11-12	58.43	60.41	58.24	60.41	253801
2004-11-15	60.35	62.55	60.35	62.29	375516
2004-11-16	62.29	63.11	61.06	61.06	220803
2004-11-17	61.12	61.72	59.08	59.57	195347
2004-11-18	59.59	60.35	58.57	59.15	163386
2004-11-19	59.19	59.37	58.26	58.60	112758
2004-11-22	58.59	59.11	58.12	58.84	100030
2004-11-23	58.92	59.97	58.67	59.89	123412
2004-11-24	59.82	60.86	59.82	60.78	67881
2004-11-26	60.78	61.12	60.23	60.23	51288
2004-11-29	60.23	61.04	59.91	60.46	141136
2004-11-30	60.35	61.13	59.98	61.13	156787
2004-12-01	61.14	62.74	61.07	62.59	177905
2004-12-02	62.59	62.80	61.36	61.95	311028
2004-12-03	62.11	63.32	62.11	62.74	193744
2004-12-06	62.74	63.53	62.48	63.11	140194
2004-12-07	63.14	63.14	61.73	62.93	220708
2004-12-08	61.78	62.49	61.75	61.94	209866
2004-12-09	61.94	62.34	61.31	61.79	274071
2004-12-10	61.73	62.24	61.51	62.01	166309
2004-12-13	62.08	62.36	61.94	62.35	168949
2004-12-14	61.73	61.98	61.36	61.52	158955
2004-12-15	61.73	63.11	61.72	62.94	203832
2004-12-16	62.94	63.58	62.25	62.59	141796
2004-12-17	62.60	63.38	62.24	63.24	103990
2004-12-20	63.16	63.56	63.00	63.17	100973
2004-12-21	63.00	64.08	63.00	63.82	298018
2004-12-22	63.96	64.27	63.47	63.68	173097
2004-12-23	63.89	63.95	63.12	63.13	105876
2004-12-27	63.11	63.32	62.74	63.16	72878
2004-12-28	63.11	63.66	63.04	63.38	150376
2004-12-29	62.84	63.10	62.74	62.90	161689
2004-12-30	63.00	63.38	62.79	63.15	135102
2004-12-31	63.25	64.26	63.25	64.22	359394
2005-01-03	64.28	64.32	62.38	63.36	248521
2005-01-04	63.27	63.82	62.14	62.56	171023
2005-01-05	62.53	62.53	59.32	59.51	402763
2005-01-06	59.61	60.30	59.19	59.73	285102
2005-01-07	60.23	60.65	59.62	59.92	130388
2005-01-10	59.93	60.56	59.43	59.62	120489
2005-01-11	59.40	59.40	58.21	58.55	156410
2005-01-12	58.56	58.61	57.29	58.07	169797
2005-01-13	58.20	59.47	58.20	58.53	349118
2005-01-14	58.76	59.10	58.45	58.58	156033
2005-01-18	58.15	59.21	58.15	59.21	128409
2005-01-19	59.21	59.90	58.50	59.19	246447
2005-01-20	58.92	59.41	58.44	58.87	205812
2005-01-21	58.87	59.78	58.61	59.24	141231
2005-01-24	59.19	59.50	58.42	58.51	259363
2005-01-25	58.55	59.01	56.81	56.81	444057
2005-01-26	56.82	57.55	56.53	56.77	514861
2005-01-27	57.05	57.18	55.45	55.90	445471
2005-01-28	56.00	56.67	55.49	56.24	349589
2005-01-31	56.34	56.63	55.53	56.46	354114
2005-02-01	56.46	56.85	56.07	56.70	284536
2005-02-02	56.67	57.80	56.64	57.52	275391
2005-02-03	57.84	58.10	57.28	57.80	177434
2005-02-04	58.07	58.46	57.91	58.16	160087
2005-02-07	57.73	58.07	57.71	57.81	281142
2005-02-08	57.86	58.17	57.69	58.17	114644
2005-02-09	58.17	59.04	58.10	59.02	190445
2005-02-10	58.97	59.05	58.60	59.04	311217
2005-02-11	59.25	59.54	58.87	59.19	375044
2005-02-14	59.13	59.41	58.91	59.08	228817
2005-02-15	59.11	59.43	59.06	59.34	304995
2005-02-16	59.21	60.00	59.09	59.76	138591
2005-02-17	59.76	60.25	59.45	60.10	569072
2005-02-18	60.00	60.35	59.50	60.10	441983
2005-02-22	60.03	60.04	58.76	58.76	267848
2005-02-23	58.97	59.29	58.37	58.59	165366
2005-02-24	58.44	58.93	58.21	58.34	120300
2005-02-25	58.12	59.74	58.12	59.74	184788
2005-02-28	59.77	59.97	58.81	59.80	288873
2005-03-01	59.61	60.53	59.61	60.23	198553
2005-03-02	60.35	60.35	59.50	59.93	230985
2005-03-03	60.09	60.50	59.77	60.44	150187
2005-03-04	60.44	61.86	60.38	61.86	209489
2005-03-07	61.68	62.65	61.68	62.19	189879
2005-03-08	62.16	62.21	61.70	61.96	170080
2005-03-09	61.75	61.75	60.06	60.41	261626
2005-03-10	60.44	61.28	60.44	60.78	388998
2005-03-11	60.79	60.97	60.21	60.43	184976
2005-03-14	60.46	61.25	60.46	61.20	136328
2005-03-15	61.33	62.34	60.88	60.94	301600
2005-03-16	60.88	60.95	60.46	60.51	173003
2005-03-17	60.49	61.26	60.49	61.03	163763
2005-03-18	61.14	61.82	60.79	61.82	224103
2005-03-21	61.71	61.77	61.24	61.48	201381
2005-03-22	61.48	61.94	60.83	61.02	363731
2005-03-23	61.02	61.02	59.75	60.45	390223
2005-03-24	60.27	60.77	59.89	60.03	265303
2005-03-28	59.93	60.51	59.56	59.73	194687
2005-03-29	59.42	59.80	59.06	59.22	182337
2005-03-30	59.29	60.00	59.14	59.98	268885
2005-03-31	60.17	60.46	59.42	59.63	388809
2005-04-01	60.09	60.48	58.89	59.14	261437
2005-04-04	59.04	59.04	57.68	58.74	225045
2005-04-05	58.66	59.24	58.47	58.80	132463
2005-04-06	58.86	59.48	58.73	59.41	193367
2005-04-07	59.45	60.10	59.19	60.01	152450
2005-04-08	59.93	60.00	59.68	59.74	307634
2005-04-11	59.90	60.38	59.84	60.38	140476
2005-04-12	60.19	61.25	60.11	61.23	261532
2005-04-13	61.04	61.55	60.88	61.15	317817
2005-04-14	60.88	61.47	60.78	61.16	258043
2005-04-15	61.19	61.72	61.00	61.48	165932
2005-04-18	61.52	63.54	61.21	61.57	158295
2005-04-19	61.54	62.13	61.54	61.89	168760
2005-04-20	61.88	62.00	61.52	61.99	285667
2005-04-21	61.84	62.31	61.53	61.74	274071
2005-04-22	61.57	61.99	61.51	61.83	285856
2005-04-25	61.83	62.29	61.66	62.22	380796
2005-04-26	62.23	62.74	62.06	62.44	356377
2005-04-27	62.57	63.24	62.25	63.24	339312
2005-04-28	63.34	63.62	62.92	63.28	202607
2005-04-29	63.49	64.70	62.80	64.70	251821
2005-05-02	64.70	64.70	63.24	64.15	196950
2005-05-03	63.88	64.04	63.43	63.63	211092
2005-05-04	63.43	63.97	63.43	63.84	280293
2005-05-05	63.85	63.92	63.48	63.80	263323
2005-05-06	63.53	63.75	62.78	63.41	181111
2005-05-09	63.25	64.54	63.25	64.54	247578
2005-05-10	64.54	64.54	63.61	63.91	202324
2005-05-11	63.91	64.19	63.48	64.13	184222
2005-05-12	64.02	64.12	63.16	63.32	107007
2005-05-13	63.11	63.60	62.81	63.25	146887
2005-05-16	63.35	63.91	63.29	63.77	144908
2005-05-17	63.50	64.66	63.42	64.50	118792
2005-05-18	64.51	64.91	64.38	64.91	151790
2005-05-19	64.91	66.00	64.91	65.60	186579
2005-05-20	65.60	66.28	65.37	65.76	121526
2005-05-23	65.97	66.61	65.78	66.29	87491
2005-05-24	66.03	66.03	64.97	65.50	186673
2005-05-25	65.44	65.46	64.50	64.73	160464
2005-05-26	64.73	65.28	64.06	64.11	139439
2005-05-27	64.28	64.61	64.18	64.54	76932
2005-05-31	64.64	65.76	64.49	65.71	154995
2005-06-01	65.76	66.19	65.41	66.10	310369
2005-06-02	65.97	66.26	65.34	65.75	209301
2005-06-03	65.87	67.03	65.57	65.97	161878
2005-06-06	67.03	67.51	67.01	67.36	336955
2005-06-07	67.47	68.68	67.05	67.56	147736
2005-06-08	67.72	68.71	67.72	68.06	123789
2005-06-09	67.89	68.43	67.51	68.20	101633
2005-06-10	68.20	68.58	68.05	68.40	93336
2005-06-13	68.59	69.29	68.16	69.28	156692
2005-06-14	69.47	69.81	69.07	69.80	172154
2005-06-15	69.79	70.07	69.04	69.47	214486
2005-06-16	68.86	69.73	68.75	69.51	243053
2005-06-17	69.72	70.57	69.70	70.06	160181
2005-06-20	70.06	70.12	69.74	69.74	217314
2005-06-21	69.90	69.97	68.95	68.96	126712
2005-06-22	69.06	69.27	68.63	68.69	118415
2005-06-23	68.52	68.86	68.45	68.60	150281
2005-06-24	68.60	68.92	67.99	68.55	205529
2005-06-27	68.55	68.76	68.15	68.18	191482
2005-06-28	67.87	67.94	67.16	67.65	411342
2005-06-29	67.76	67.83	67.51	67.55	209112
2005-06-30	67.61	68.41	66.72	68.41	308860
2005-07-01	68.41	68.87	67.98	68.87	102859
2005-07-05	68.69	69.27	68.52	69.22	204869
2005-07-06	68.95	69.46	68.83	68.84	130766
2005-07-07	68.52	69.48	68.33	69.47	111344
2005-07-08	69.24	70.93	69.10	70.79	173286
2005-07-11	70.64	71.86	70.59	71.44	160747
2005-07-12	71.22	71.78	71.12	71.60	145662
2005-07-13	71.38	71.38	70.75	70.96	104556
2005-07-14	71.17	71.26	69.71	70.30	350909
2005-07-15	70.09	70.51	69.64	70.45	153298
2005-07-18	70.18	71.55	70.18	71.32	229099
2005-07-19	71.37	71.96	71.32	71.82	88057
2005-07-20	71.65	72.05	71.29	71.91	133311
2005-07-21	71.70	72.03	70.43	70.78	151790
2005-07-22	70.99	71.42	70.40	71.38	120112
2005-07-25	71.28	71.83	71.05	71.36	111250
2005-07-26	71.31	72.94	71.31	72.68	191482
2005-07-27	72.71	72.95	71.74	72.83	280859
2005-07-28	72.82	73.54	72.71	73.42	136611
2005-07-29	73.49	74.45	73.23	73.93	214203
2005-08-01	73.98	74.03	72.83	73.60	199967
2005-08-02	73.66	74.44	73.54	74.35	72501
2005-08-03	74.35	74.62	73.53	74.26	85511
2005-08-04	74.14	74.14	72.71	72.77	164518
2005-08-05	72.52	72.52	69.85	70.83	302166
2005-08-08	70.61	70.73	68.13	68.84	269734
2005-08-09	68.57	69.81	68.02	68.69	330356
2005-08-10	68.94	70.12	68.94	69.04	296321
2005-08-11	68.78	69.89	68.78	69.69	182431
2005-08-12	69.74	70.30	69.29	69.82	225705
2005-08-15	70.00	70.86	69.47	70.24	166969
2005-08-16	70.29	71.11	70.13	70.82	267377
2005-08-17	70.64	70.96	69.81	70.13	152544
2005-08-18	70.07	70.07	69.44	69.69	106159
2005-08-19	69.85	70.20	69.43	70.00	136328
2005-08-22	69.85	70.51	69.77	70.43	217880
2005-08-23	70.43	71.01	69.90	69.90	206095
2005-08-24	69.79	70.75	69.48	69.58	197044
2005-08-25	69.66	70.32	69.35	69.72	173191
2005-08-26	69.93	70.07	68.98	69.03	184505
2005-08-29	69.13	69.81	68.32	69.20	216937
2005-08-30	69.30	69.45	68.32	68.94	162349
2005-08-31	69.05	70.39	69.05	70.14	436421
2005-09-01	70.14	71.70	70.09	70.91	336767
2005-09-02	70.88	71.65	70.53	71.05	221840
2005-09-06	71.00	72.56	70.95	71.64	311217
2005-09-07	71.54	71.69	71.04	71.22	308106
2005-09-08	70.99	71.56	70.84	70.93	163952
2005-09-09	70.93	71.56	70.93	71.43	220520
2005-09-12	71.32	71.63	70.96	71.47	134820
2005-09-13	71.60	71.62	70.91	71.03	238999
2005-09-14	70.96	71.27	70.91	71.10	301223
2005-09-15	71.03	71.56	71.03	71.23	318099
2005-09-16	71.22	71.73	70.93	71.49	325548
2005-09-19	71.60	72.12	71.11	71.29	172626
2005-09-20	71.29	71.91	71.01	71.11	223254
2005-09-21	71.27	71.33	69.73	69.97	189879
2005-09-22	70.08	71.04	69.47	70.53	312254
2005-09-23	71.54	71.81	70.97	71.37	436421
2005-09-26	71.29	71.95	71.03	71.45	190539
2005-09-27	71.45	71.65	70.42	71.16	161972
2005-09-28	70.85	71.13	69.27	69.50	266528
2005-09-29	69.56	71.33	68.96	71.05	170080
2005-09-30	71.22	72.34	71.22	72.32	263700
2005-10-03	72.21	73.09	72.14	73.06	208075
2005-10-04	72.92	73.49	72.66	72.74	323756
2005-10-05	72.48	72.49	71.33	71.46	126806
2005-10-06	71.56	72.20	70.32	71.21	96259
2005-10-07	71.21	71.21	69.48	70.22	197139
2005-10-10	70.00	70.15	69.04	69.37	100219
2005-10-11	69.42	69.85	68.61	68.99	223348
2005-10-12	68.78	68.89	66.66	67.67	251538
2005-10-13	67.41	68.02	66.76	67.73	221557
2005-10-14	68.26	69.63	68.23	69.58	132085
2005-10-17	69.60	70.22	69.19	70.00	139722
2005-10-18	70.11	70.25	69.28	69.37	152261
2005-10-19	69.28	70.75	68.17	70.74	100219
2005-10-20	71.09	71.09	69.95	70.06	291324
2005-10-21	70.32	71.26	70.04	70.96	200721
2005-10-24	71.17	72.76	71.17	72.75	106818
2005-10-25	72.49	72.71	71.25	71.37	148773
2005-10-26	69.63	71.17	69.38	71.00	498174
2005-10-27	70.80	70.80	70.00	70.34	262097
2005-10-28	70.48	72.37	70.45	72.13	180262
2005-10-31	71.86	72.39	71.66	72.16	210055
2005-11-01	71.49	71.49	69.53	71.22	272751
2005-11-02	70.96	71.71	70.00	71.68	264266
2005-11-03	71.80	72.43	71.01	71.38	170080
2005-11-04	71.38	71.38	70.24	71.17	128220
2005-11-07	71.15	71.73	70.96	71.44	201852
2005-11-08	71.07	72.07	70.33	71.60	199873
2005-11-09	71.49	73.38	71.49	72.89	137459
2005-11-10	72.89	74.24	72.37	74.03	148490
2005-11-11	74.03	75.06	73.89	74.45	99559
2005-11-14	74.67	75.27	74.18	74.42	91545
2005-11-15	74.25	74.87	74.07	74.25	98805
2005-11-16	74.51	74.54	73.72	74.14	158012
2005-11-17	74.12	75.19	73.94	75.03	91074
2005-11-18	75.14	75.41	74.61	75.23	144059
2005-11-21	75.23	76.16	74.85	75.95	126994
2005-11-22	75.84	76.94	75.60	76.93	126146
2005-11-23	76.95	77.59	76.69	77.21	190162
2005-11-25	77.20	77.82	76.82	77.69	48176
2005-11-28	77.69	77.91	77.19	77.22	237396
2005-11-29	77.39	77.80	77.00	77.64	200627
2005-11-30	77.80	78.60	77.22	78.33	369765
2005-12-01	78.49	79.76	78.30	79.69	178377
2005-12-02	79.74	80.60	79.37	79.57	372593
2005-12-05	79.36	80.29	78.81	79.61	187616
2005-12-06	79.87	80.08	79.24	79.37	168572
2005-12-07	79.26	79.62	78.61	79.04	194876
2005-12-08	79.31	80.80	79.31	80.43	246541
2005-12-09	80.43	81.35	79.84	81.23	158484
2005-12-12	81.33	81.37	80.37	80.40	134348
2005-12-13	80.41	81.49	80.27	81.14	132368
2005-12-14	81.14	82.15	80.57	81.82	234096
2005-12-15	81.67	82.58	80.56	80.76	159992
2005-12-16	80.97	81.78	80.78	81.35	129163
2005-12-19	81.68	81.68	79.51	79.92	217691
2005-12-20	79.55	79.89	78.84	79.64	234002
2005-12-21	79.64	80.03	79.13	79.73	278785
2005-12-22	79.74	80.38	79.02	80.19	147453
2005-12-23	80.20	80.72	80.00	80.45	107290
2005-12-27	80.45	80.69	80.14	80.51	203644
2005-12-28	80.35	80.35	79.86	80.29	163952
2005-12-29	80.35	80.76	79.54	80.03	168477
2005-12-30	80.13	81.02	79.76	81.02	293210
2006-01-03	81.29	82.49	80.43	82.41	284819
2006-01-04	82.41	84.39	82.20	83.53	210243
2006-01-05	84.06	84.91	83.80	84.84	310746
2006-01-06	84.85	86.13	84.81	86.02	150470
2006-01-09	85.88	86.99	85.64	86.59	149433
2006-01-10	86.34	88.86	86.23	87.41	286233
2006-01-11	87.83	87.93	86.83	87.18	222783
2006-01-12	87.18	87.18	86.12	86.74	208358
2006-01-13	86.64	86.64	85.18	85.58	121809
2006-01-17	85.58	86.50	85.12	86.44	193650
2006-01-18	86.18	86.96	86.02	86.34	114644
2006-01-19	86.18	87.77	85.99	87.76	118038
2006-01-20	87.55	87.68	85.98	86.34	220991
2006-01-23	86.23	87.29	86.23	87.22	89282
2006-01-24	87.77	89.19	87.61	89.09	288213
2006-01-25	88.88	89.99	88.76	89.41	236265
2006-01-26	88.81	89.91	88.81	89.79	255592
2006-01-27	90.79	91.32	90.36	90.44	491197
2006-01-30	90.71	90.71	89.66	89.90	257006
2006-01-31	89.73	89.93	88.74	89.14	343272
2006-02-01	89.35	89.73	88.69	88.88	275674
2006-02-02	88.88	89.04	88.36	88.45	305843
2006-02-03	88.18	88.32	86.31	87.82	235039
2006-02-06	87.72	88.03	87.13	87.51	209395
2006-02-07	87.35	87.77	86.59	86.71	110778
2006-02-08	87.23	87.23	85.65	86.55	237490
2006-02-09	86.76	87.98	86.42	87.31	211940
2006-02-10	87.41	88.25	87.10	88.14	306409
2006-02-13	88.17	88.61	87.82	88.41	136234
2006-02-14	88.41	90.15	87.42	89.41	315554
2006-02-15	89.31	89.84	89.00	89.56	212978
2006-02-16	89.68	90.48	89.57	90.48	138874
2006-02-17	90.61	92.00	90.21	91.68	186956
2006-02-21	91.62	91.96	91.16	91.80	223914
2006-02-22	91.64	92.59	91.22	92.15	257572
2006-02-23	92.17	92.50	91.64	92.27	103236
2006-02-24	92.15	92.49	91.51	91.98	166780
2006-02-27	92.10	92.13	91.23	91.38	161595
2006-02-28	91.11	92.21	90.24	92.18	220331
2006-03-01	92.40	92.65	91.63	92.52	207038
2006-03-02	92.43	93.80	92.01	93.12	313480
2006-03-03	92.90	93.52	92.36	93.23	326679
2006-03-06	93.58	97.41	93.45	97.26	437740
2006-03-07	97.58	98.39	95.84	96.80	435101
2006-03-08	96.42	98.01	95.47	98.01	229665
2006-03-09	98.22	99.18	97.68	98.75	196007
2006-03-10	98.65	99.97	98.17	99.23	214203
2006-03-13	99.44	99.90	98.40	98.97	191765
2006-03-14	98.91	100.07	98.83	99.86	136705
2006-03-15	101.14	104.62	100.98	104.07	690693
2006-03-16	105.70	106.57	105.22	106.49	414076
2006-03-17	108.24	109.39	107.65	109.34	445471
2006-03-20	110.36	110.38	105.01	105.31	338841
2006-03-21	105.31	106.09	103.63	104.44	347420
2006-03-22	102.89	104.37	102.38	104.13	287270
2006-03-23	103.68	105.31	103.20	105.17	179225
2006-03-24	105.35	105.70	104.57	104.58	297075
2006-03-27	104.58	105.06	103.55	104.62	221557
2006-03-28	104.89	107.91	104.65	107.33	289910
2006-03-29	108.45	110.81	108.45	109.32	569355
2006-03-30	109.59	109.61	106.01	106.60	311971
2006-03-31	106.45	107.66	105.07	107.66	336955
2006-04-03	107.50	107.63	103.36	103.79	319231
2006-04-04	103.89	104.41	103.25	103.63	311406
2006-04-05	103.89	105.95	103.72	105.51	267565
2006-04-06	106.01	106.01	105.02	105.55	276051
2006-04-07	104.79	105.37	104.64	105.17	233153
2006-04-10	103.95	104.68	102.91	103.68	398709
2006-04-11	103.53	104.13	102.93	103.52	163669
2006-04-12	103.36	103.77	102.56	102.93	374573
2006-04-13	102.82	102.82	100.35	101.09	295189
2006-04-17	99.70	101.58	99.70	101.51	256252
2006-04-18	101.61	103.57	101.28	103.35	327245
2006-04-19	103.68	107.45	103.68	107.11	482806
2006-04-20	106.84	107.37	105.21	106.65	632522
2006-04-21	106.86	108.27	106.47	108.05	334316
2006-04-24	107.94	108.61	106.99	107.39	305843
2006-04-25	107.12	108.09	105.71	106.22	197516
2006-04-26	106.07	107.45	104.96	105.75	440192
2006-04-27	105.32	106.80	104.72	105.78	279350
2006-04-28	105.52	106.41	104.79	105.01	223443
2006-05-01	105.22	106.07	103.52	104.21	385792
2006-05-02	104.48	105.17	103.68	104.43	497042
2006-05-03	104.27	105.00	103.95	104.71	271997
2006-05-04	104.97	105.48	104.69	105.36	168949
2006-05-05	106.42	107.62	106.06	107.52	206189
2006-05-08	107.79	108.70	107.33	108.45	210903
2006-05-09	108.77	109.78	107.62	108.75	158955
2006-05-10	108.93	110.85	108.93	110.19	273694
2006-05-11	110.19	111.52	108.24	108.66	436232
2006-05-12	108.12	108.16	106.37	107.02	260495
2006-05-15	107.02	108.18	105.74	107.29	407005
2006-05-16	107.50	108.31	107.20	107.68	209395
2006-05-17	106.88	107.94	104.37	104.83	300752
2006-05-18	105.17	107.23	105.17	105.88	318759
2006-05-19	106.14	108.00	104.29	105.17	400500
2006-05-22	104.84	104.89	103.21	104.39	244561
2006-05-23	105.01	105.27	103.71	103.88	194782
2006-05-24	103.95	104.62	102.21	103.29	322436
2006-05-25	104.48	105.63	104.08	105.01	343272
2006-05-26	105.80	107.84	105.10	107.49	373159
2006-05-30	107.29	108.42	106.42	106.50	387112
2006-05-31	106.91	107.58	104.05	105.23	917247
2006-06-01	104.81	107.23	104.71	106.87	397389
2006-06-02	107.40	108.86	107.14	107.98	332430
2006-06-05	107.87	110.69	107.62	109.40	370236
2006-06-06	109.67	109.78	107.69	108.03	264454
2006-06-07	107.87	109.94	106.93	108.70	235605
2006-06-08	108.76	109.41	106.28	107.88	307540
2006-06-09	107.55	109.34	107.55	109.10	144908
2006-06-12	108.96	109.02	107.10	108.83	348458
2006-06-13	107.99	109.55	107.35	107.76	440663
2006-06-14	107.50	107.66	105.32	106.39	399369
2006-06-15	106.81	107.66	106.62	107.38	248898
2006-06-16	107.02	108.12	106.71	107.64	156787
2006-06-19	107.87	108.36	106.79	106.85	154241
2006-06-20	107.21	108.35	106.92	107.23	243618
2006-06-21	107.02	109.46	106.70	109.44	349589
2006-06-22	109.14	109.99	108.68	109.03	200627
2006-06-23	109.11	109.37	108.24	108.51	250972
2006-06-26	108.71	109.50	108.22	109.50	275862
2006-06-27	109.36	110.19	109.18	109.79	189596
2006-06-28	109.38	109.86	108.73	109.83	163386
2006-06-29	110.42	113.93	110.31	113.65	392580
2006-06-30	113.56	117.06	113.56	116.11	468570
2006-07-03	116.11	116.81	115.46	116.62	192425
2006-07-05	116.30	116.89	114.23	115.85	227308
2006-07-06	116.16	116.93	115.48	116.50	94468
2006-07-07	116.37	118.74	115.78	116.98	228911
2006-07-10	116.98	118.16	116.82	118.00	140194
2006-07-11	117.52	118.48	117.20	118.07	190068
2006-07-12	118.34	118.90	117.63	118.81	186108
2006-07-13	118.54	119.83	116.88	117.88	244656
2006-07-14	115.83	116.86	115.37	116.14	501851
2006-07-17	115.98	116.62	115.45	116.25	204964
2006-07-18	116.73	118.39	116.73	118.18	265114
2006-07-19	118.80	121.61	118.27	120.66	385887
2006-07-20	123.57	123.61	120.45	121.07	458953
2006-07-21	120.97	121.00	115.61	116.86	296415
2006-07-24	116.44	119.17	116.44	119.03	227968
2006-07-25	117.20	119.80	116.98	117.53	392580
2006-07-26	117.89	118.50	117.21	118.23	308954
2006-07-27	118.50	119.86	118.03	118.36	160652
2006-07-28	119.86	121.45	119.22	120.70	260212
2006-07-31	121.45	121.45	119.53	121.23	227308
2006-08-01	122.72	122.72	119.26	120.82	215335
2006-08-02	120.98	121.03	118.31	118.80	316025
2006-08-03	118.65	120.07	113.44	118.80	2892126
2006-08-04	121.98	122.19	120.02	120.99	1139465
2006-08-07	120.99	120.99	117.71	118.47	512410
2006-08-08	118.16	118.53	115.79	116.24	453768
2006-08-09	117.03	117.73	115.23	115.46	521932
2006-08-10	115.08	115.36	112.96	113.70	543240
2006-08-11	113.69	114.13	113.04	113.67	195253
2006-08-14	113.94	116.56	113.61	115.17	308671
2006-08-15	116.44	116.57	115.08	116.02	258609
2006-08-16	116.25	116.31	115.43	115.51	307917
2006-08-17	116.14	116.72	115.33	116.65	386547
2006-08-18	116.76	116.91	115.72	116.45	254743
2006-08-21	116.04	117.10	115.62	116.83	255592
2006-08-22	116.67	118.97	115.98	118.97	263794
2006-08-23	118.80	119.12	115.98	116.44	248521
2006-08-24	115.93	116.99	115.85	116.62	201287
2006-08-25	116.75	116.81	116.06	116.36	166780
2006-08-28	116.14	118.33	116.13	117.77	171777
2006-08-29	118.42	118.48	116.32	117.90	203361
2006-08-30	117.73	119.12	117.52	118.76	240979
2006-08-31	119.56	119.56	118.27	118.33	168006
2006-09-01	118.27	118.37	116.71	117.12	146887
2006-09-05	116.89	119.48	116.89	119.41	236359
2006-09-06	118.46	119.76	117.75	119.03	269545
2006-09-07	118.50	118.85	117.71	118.02	152733
2006-09-08	118.02	119.12	117.12	118.74	352417
2006-09-11	118.69	118.77	116.42	118.62	283122
2006-09-12	118.73	119.59	117.48	118.85	309709
2006-09-13	119.11	121.18	118.42	121.02	388432
2006-09-14	120.97	121.68	119.86	120.68	339972
2006-09-15	121.02	121.96	120.50	121.79	278785
2006-09-18	121.65	121.86	119.38	120.10	303863
2006-09-19	121.61	123.18	120.73	122.93	365805
2006-09-20	123.57	124.08	121.29	121.66	311688
2006-09-21	121.55	121.99	118.04	118.48	372687
2006-09-22	118.86	119.56	117.95	119.30	228157
2006-09-25	118.77	118.84	116.89	118.43	300563
2006-09-26	118.01	119.75	117.84	118.36	325642
2006-09-27	118.74	119.68	116.95	119.59	284159
2006-09-28	119.96	119.96	117.25	117.26	263229
2006-09-29	117.63	119.19	117.05	118.48	383624
2006-10-02	118.80	120.00	117.49	119.19	223631
2006-10-03	118.16	120.22	118.16	119.72	305089
2006-10-04	119.98	121.97	119.25	121.88	238622
2006-10-05	123.89	124.26	121.99	124.13	346949
2006-10-06	123.95	124.14	122.86	123.09	431235
2006-10-09	122.78	123.65	121.68	123.46	270677
2006-10-10	123.30	124.29	121.51	123.24	288967
2006-10-11	122.76	124.40	121.99	123.23	206378
2006-10-12	123.49	125.16	123.19	124.90	278502
2006-10-13	125.06	127.42	124.81	126.95	240507
2006-10-16	127.28	128.00	126.71	128.00	207604
2006-10-17	127.71	128.46	126.43	126.68	290287
2006-10-18	126.99	127.79	126.50	127.10	99370
2006-10-19	126.84	127.39	125.42	125.76	138779
2006-10-20	125.67	126.44	124.34	126.08	190633
2006-10-23	126.03	127.89	125.38	127.89	178283
2006-10-24	126.22	127.48	125.67	126.73	281707
2006-10-25	126.85	127.66	126.07	126.36	584911
2006-10-26	126.19	128.76	126.19	128.54	242581
2006-10-27	128.86	129.12	126.77	127.16	272468
2006-10-30	126.32	127.62	125.16	127.17	342424
2006-10-31	127.46	128.39	126.52	128.39	321211
2006-11-01	128.66	129.23	126.82	127.51	230042
2006-11-02	127.89	127.89	123.73	124.20	420204
2006-11-03	124.84	125.67	121.53	123.28	461028
2006-11-06	123.54	125.74	123.46	125.15	364391
2006-11-07	124.84	124.84	122.35	122.43	268414
2006-11-08	122.25	123.99	121.82	123.36	225422
2006-11-09	123.30	127.10	122.53	126.52	481581
2006-11-10	126.11	128.21	125.99	127.94	413133
2006-11-13	127.49	130.57	127.13	130.30	483938
2006-11-14	130.58	133.72	130.03	133.50	558419
2006-11-15	133.50	135.44	132.05	134.85	527495
2006-11-16	134.18	135.12	133.13	133.53	1732108
2006-11-17	132.85	134.41	132.58	133.96	528249
2006-11-20	138.95	142.59	138.18	142.14	685696
2006-11-21	142.77	151.68	142.77	147.96	1464542
2006-11-22	147.03	148.48	146.13	146.81	654113
2006-11-24	145.84	147.99	145.79	147.56	188088
2006-11-27	147.22	147.22	142.23	143.08	604899
2006-11-28	145.05	148.34	143.73	146.05	517595
2006-11-29	146.05	148.09	144.23	145.11	635445
2006-11-30	142.93	144.78	142.46	143.45	976927
2006-12-01	144.41	147.06	142.59	143.14	559833
2006-12-04	140.01	142.63	139.06	142.13	1363662
2006-12-05	142.12	143.40	141.20	141.77	809863
2006-12-06	142.13	142.13	136.88	140.61	1270231
2006-12-07	139.58	142.89	139.58	142.38	1524032
2006-12-08	141.71	142.12	139.89	141.07	767908
2006-12-11	142.08	144.60	141.45	144.25	725859
2006-12-12	145.84	146.55	142.29	143.51	461122
2006-12-13	144.04	145.17	141.24	143.00	355623
2006-12-14	143.02	144.97	142.60	143.07	411059
2006-12-15	143.11	143.72	140.49	140.49	442454
2006-12-18	140.86	141.23	139.25	139.66	256346
2006-12-19	139.34	140.01	135.61	138.35	617721
2006-12-20	138.69	140.74	137.24	140.21	499588
2006-12-21	140.63	140.76	136.78	137.06	423410
2006-12-22	135.50	136.56	134.06	135.77	420676
2006-12-26	136.03	138.84	135.85	137.05	329036
2006-12-27	135.77	137.59	135.77	137.59	455088
2006-12-28	138.12	139.99	137.36	139.11	339784
2006-12-29	139.32	140.88	138.71	140.84	521461
2007-01-03	141.44	142.96	138.91	141.55	585948
2007-01-04	142.13	142.35	140.54	142.00	426993
2007-01-05	141.18	142.16	138.74	140.01	497514
2007-01-08	139.95	140.72	138.05	139.81	511184
2007-01-09	139.64	142.37	139.40	141.92	412662
2007-01-10	141.84	144.57	140.90	144.04	304712
2007-01-11	144.41	148.23	144.15	145.51	427087
2007-01-12	145.45	147.23	144.62	146.65	177623
2007-01-16	147.29	148.42	146.94	148.07	304052
2007-01-17	147.27	148.74	145.67	147.76	387584
2007-01-18	150.63	153.80	147.83	148.85	518915
2007-01-19	149.71	152.14	148.22	151.68	365334
2007-01-22	151.36	152.19	150.57	151.09	417376
2007-01-23	151.59	151.98	151.27	151.81	289627
2007-01-24	152.31	155.09	152.31	154.54	349495
2007-01-25	156.18	158.50	155.11	155.32	739153
2007-01-26	155.12	158.03	153.53	156.99	627997
2007-01-29	156.97	157.51	155.61	155.78	751504
2007-01-30	156.18	157.16	152.80	153.69	1061495
2007-01-31	153.06	156.63	153.04	155.47	1161621
2007-02-01	156.33	158.73	156.12	157.87	747450
2007-02-02	157.84	160.99	157.84	160.13	542580
2007-02-05	161.57	162.91	160.96	161.63	552290
2007-02-06	162.02	162.81	160.89	162.03	514013
2007-02-07	161.73	166.97	159.26	165.57	767720
2007-02-08	165.38	168.50	164.13	164.45	855306
2007-02-09	164.73	166.39	157.87	161.73	1453417
2007-02-12	161.22	161.65	152.65	157.06	938978
2007-02-13	157.06	160.47	154.59	160.37	634806
2007-02-14	159.53	160.00	157.51	158.59	666708
2007-02-15	159.37	162.12	158.15	160.06	516464
2007-02-16	160.60	161.81	157.81	160.84	285384
2007-02-20	159.95	162.62	158.71	161.45	630166
2007-02-21	160.63	161.69	159.74	161.01	356094
2007-02-22	161.69	161.70	159.40	160.16	540411
2007-02-23	160.09	160.89	155.09	156.18	552856
2007-02-26	156.33	156.98	151.56	155.61	733355
2007-02-27	154.06	155.74	150.10	152.10	637048
2007-02-28	152.97	155.37	151.73	154.73	523064
2007-03-01	153.00	155.60	149.69	154.21	689939
2007-03-02	155.12	155.12	150.18	150.47	471587
2007-03-05	148.58	149.64	144.93	145.47	1066021
2007-03-06	147.16	150.86	147.16	150.21	514956
2007-03-07	149.95	150.92	146.42	146.91	352606
2007-03-08	147.65	152.23	143.19	149.44	525421
2007-03-09	150.56	151.44	149.23	150.17	320174
2007-03-12	150.51	151.97	148.70	151.04	303769
2007-03-13	150.09	150.15	146.94	147.93	698613
2007-03-14	147.91	148.87	145.28	147.82	454617
2007-03-15	147.79	150.62	147.45	148.08	385132
2007-03-16	148.92	149.13	145.95	146.86	472624
2007-03-19	147.43	147.97	145.85	147.06	377496
2007-03-20	147.06	147.49	145.34	147.05	329413
2007-03-21	142.40	145.43	142.09	145.43	2850266
2007-03-22	146.60	147.53	144.63	146.78	788367
2007-03-23	146.99	148.19	146.79	147.03	560964
2007-03-26	147.03	148.09	144.18	145.57	730762
2007-03-27	144.99	145.02	142.20	143.14	706344
2007-03-28	143.27	143.27	139.48	141.30	981546
2007-03-29	142.93	143.53	141.65	141.87	569732
2007-03-30	141.75	145.83	141.71	145.50	820893
2007-04-02	144.15	147.88	144.15	147.52	511656
2007-04-03	148.55	149.02	147.24	147.72	364674
2007-04-04	148.26	148.26	144.36	146.09	471681
2007-04-05	146.14	146.64	144.68	145.14	683999
2007-04-09	145.63	147.95	145.45	147.68	471304
2007-04-10	149.48	149.87	147.21	148.39	410494
2007-04-11	140.92	148.49	140.92	145.83	667877
2007-04-12	140.54	146.02	140.54	145.73	409079
2007-04-13	145.68	147.79	144.69	147.59	259175
2007-04-16	148.63	148.63	146.21	147.64	302072
2007-04-17	147.71	150.21	146.86	150.00	446791
2007-04-18	149.71	150.17	147.82	148.08	427370
2007-04-19	147.82	148.90	146.82	148.30	353737
2007-04-20	148.71	149.83	147.25	148.53	426333
2007-04-23	149.27	151.79	148.87	151.26	524289
2007-04-24	151.68	152.74	149.01	150.69	503548
2007-04-25	151.75	151.96	148.49	150.13	319796
2007-04-26	149.45	151.02	148.41	150.03	385227
2007-04-27	149.87	152.43	149.53	152.17	471304
2007-04-30	152.71	152.71	149.31	149.45	458576
2007-05-01	149.82	150.06	147.18	148.23	587363
2007-05-02	147.85	149.65	147.44	149.13	280105
2007-05-03	149.62	149.96	148.63	149.09	205907
2007-05-04	149.60	150.42	146.49	147.15	353926
2007-05-07	140.54	148.29	140.54	146.90	591511
2007-05-08	146.37	146.37	144.88	145.06	415679
2007-05-09	145.99	148.79	145.46	147.80	462442
2007-05-10	147.42	148.99	146.04	146.04	359017
2007-05-11	146.52	148.28	146.08	147.58	217126
2007-05-14	147.82	148.69	146.15	146.45	247201
2007-05-15	146.45	146.92	144.47	144.73	378816
2007-05-16	145.61	145.76	142.29	142.69	413982
2007-05-17	142.24	142.64	139.85	140.01	608858
2007-05-18	141.06	141.06	138.10	138.83	625847
2007-05-21	138.15	141.59	138.15	140.66	638745
2007-05-22	141.16	142.61	139.27	141.94	585768
2007-05-23	140.68	143.31	140.11	140.22	483938
2007-05-24	140.22	140.22	136.30	137.81	774036
2007-05-25	138.84	140.85	137.04	138.18	335541
2007-05-29	139.97	144.25	139.97	143.99	903011
2007-05-30	143.49	147.77	142.96	147.77	763477
2007-05-31	147.77	148.58	146.13	148.58	611687
2007-06-01	148.03	149.12	147.18	148.29	433121
2007-06-04	148.12	151.68	147.71	151.47	584817
2007-06-05	151.25	151.56	149.61	150.23	701818
2007-06-06	149.81	150.28	148.32	149.20	698330
2007-06-07	147.96	148.46	143.30	144.13	703421
2007-06-08	144.99	146.29	143.01	145.82	399746
2007-06-11	142.18	144.51	141.55	142.90	370519
2007-06-12	141.18	142.55	140.35	140.60	493460
2007-06-13	141.39	143.19	140.40	143.17	489971
2007-06-14	143.02	143.75	141.07	142.02	310651
2007-06-15	142.98	148.00	142.69	146.49	644967
2007-06-18	146.49	146.62	142.86	142.94	478187
2007-06-19	142.50	142.94	140.54	141.09	594056
2007-06-20	141.61	141.62	137.19	137.35	611027
2007-06-21	136.93	137.34	132.39	134.88	1072055
2007-06-22	133.98	136.05	133.73	134.33	744150
2007-06-25	133.64	134.85	128.92	130.23	1244115
2007-06-26	130.90	133.97	130.07	130.91	1209986
2007-06-27	129.93	135.21	129.33	134.48	1000119
2007-06-28	134.29	136.51	131.53	131.61	768285
2007-06-29	132.15	133.73	130.12	131.41	830321
2007-07-02	132.70	135.98	131.85	135.98	674666
2007-07-03	135.98	138.09	134.97	137.87	395880
2007-07-05	137.99	142.02	137.99	141.44	766023
2007-07-06	140.96	142.13	139.31	141.43	330733
2007-07-09	141.85	142.81	140.25	141.22	332901
2007-07-10	140.57	141.24	138.36	138.60	524855
2007-07-11	138.31	138.31	135.13	137.01	710209
2007-07-12	137.36	138.21	136.60	138.13	377967
2007-07-13	139.08	140.74	137.82	140.56	361091
2007-07-16	141.55	143.28	140.21	140.21	466402
2007-07-17	140.33	141.56	139.25	139.43	316025
2007-07-18	138.36	138.95	135.90	137.97	604899
2007-07-19	139.15	141.07	139.14	139.74	353643
2007-07-20	141.01	142.64	137.29	138.33	697387
2007-07-23	139.31	139.33	134.98	134.98	417376
2007-07-24	141.18	142.13	132.58	133.59	1138616
2007-07-25	133.64	136.57	131.65	133.96	742736
2007-07-26	131.89	133.11	129.24	131.58	1163789
2007-07-27	128.02	133.89	127.25	127.61	991446
2007-07-30	128.34	128.34	125.05	127.07	700875
2007-07-31	127.12	131.17	127.12	128.79	973627
2007-08-01	127.66	128.54	125.21	128.06	763289
2007-08-02	129.83	131.39	127.81	128.70	787236
2007-08-03	128.87	129.51	123.03	125.42	745375
2007-08-06	126.00	126.45	122.86	125.55	715960
2007-08-07	124.36	125.97	118.99	122.93	1369413
2007-08-08	120.92	128.34	120.92	125.65	786199
2007-08-09	121.15	125.37	115.34	123.41	950811
2007-08-10	119.86	120.78	116.44	117.55	844463
2007-08-13	118.27	122.23	117.03	118.76	1064135
2007-08-14	118.27	118.63	111.73	112.43	746130
2007-08-15	111.84	115.49	108.76	110.14	1135599
2007-08-16	107.13	111.01	104.88	110.31	1698921
2007-08-17	113.53	129.58	113.53	113.76	1364605
2007-08-20	112.96	117.68	112.00	115.28	808826
2007-08-21	113.93	116.61	113.01	116.15	869542
2007-08-22	118.78	122.79	118.47	120.04	971741
2007-08-23	120.86	121.98	119.75	120.30	643742
2007-08-24	119.15	120.55	118.32	119.68	447640
2007-08-27	119.67	120.09	117.94	118.90	605276
2007-08-28	117.46	118.22	114.98	114.98	561530
2007-08-29	115.30	116.46	114.51	116.18	664295
2007-08-30	114.74	116.80	113.96	115.78	448960
2007-08-31	117.63	119.54	115.06	118.28	796758
2007-09-04	118.88	120.92	118.08	120.35	565961
2007-09-05	118.75	118.75	115.45	115.71	614892
2007-09-06	113.81	114.55	113.46	113.99	743678
2007-09-07	112.29	112.29	109.73	110.14	714546
2007-09-10	110.89	110.89	107.15	107.77	678720
2007-09-11	107.14	108.26	106.43	108.04	847763
2007-09-12	107.50	108.24	106.81	107.98	682019
2007-09-13	108.36	109.76	107.31	108.88	712283
2007-09-14	108.18	110.17	106.54	110.03	422373
2007-09-17	109.01	110.10	108.37	109.88	298678
2007-09-18	110.52	114.15	109.51	114.14	799775
2007-09-19	115.61	119.57	114.96	118.33	939309
2007-09-20	118.90	118.90	114.91	115.10	853043
2007-09-21	115.41	116.91	114.38	115.15	493554
2007-09-24	117.89	120.60	116.94	118.90	680511
2007-09-25	117.72	118.18	115.63	116.89	419450
2007-09-26	116.32	119.38	116.03	118.82	469136
2007-09-27	120.39	123.04	119.10	122.79	639216
2007-09-28	122.83	124.10	121.66	123.85	584628
2007-10-01	123.99	126.85	123.65	125.88	586325
2007-10-02	124.63	128.68	122.74	128.50	800340
2007-10-03	127.28	128.61	125.95	127.44	664389
2007-10-04	127.47	128.04	124.78	125.57	589625
2007-10-05	126.74	129.74	126.40	129.64	637331
2007-10-08	129.88	130.38	128.24	129.61	367313
2007-10-09	129.61	130.51	128.03	130.30	497231
2007-10-10	130.30	131.83	128.85	130.34	661466
2007-10-11	133.64	134.11	130.44	130.76	715206
2007-10-12	131.24	131.71	126.90	127.52	634691
2007-10-15	123.83	128.44	123.83	126.61	698141
2007-10-16	126.04	126.39	124.49	124.69	555307
2007-10-17	125.32	127.03	122.92	124.37	690033
2007-10-18	123.99	128.50	122.70	128.19	597639
2007-10-19	128.20	128.20	121.03	121.23	1029535
2007-10-22	120.39	125.27	119.60	124.97	664389
2007-10-23	127.28	129.88	125.63	127.28	653924
2007-10-24	126.47	127.09	122.41	124.10	737833
2007-10-25	125.38	126.00	122.27	123.83	595753
2007-10-26	125.42	127.49	123.95	126.33	517407
2007-10-29	125.70	126.60	124.80	124.96	373442
2007-10-30	125.16	126.11	123.83	124.63	445000
2007-10-31	124.95	128.07	124.10	127.98	816557
2007-11-01	126.22	127.89	122.93	123.89	688713
2007-11-02	123.87	123.93	119.06	120.96	1026141
2007-11-05	120.67	120.67	117.66	119.06	914586
2007-11-06	119.10	121.53	117.69	120.92	833998
2007-11-07	119.35	120.74	117.73	118.69	842295
2007-11-08	118.27	120.28	115.61	118.99	854410
2007-11-09	116.98	119.35	115.83	118.24	819882
2007-11-12	118.69	118.69	115.68	115.95	1177460
2007-11-13	117.16	120.23	116.67	120.23	1137674
2007-11-14	121.92	122.69	118.74	119.86	939215
2007-11-15	118.71	119.62	114.98	117.43	830416
2007-11-16	118.37	118.40	112.55	114.18	1029723
2007-11-19	113.77	114.28	107.14	107.36	1320503
2007-11-20	107.31	111.04	106.56	108.27	1437955
2007-11-21	104.95	106.18	102.87	105.30	1418839
2007-11-23	107.07	107.32	105.00	107.32	306890
2007-11-26	106.92	107.13	101.90	102.40	1135599
2007-11-27	102.40	104.18	100.94	102.67	1046786
2007-11-28	102.67	106.43	102.67	106.07	1318958
2007-11-29	104.82	106.94	103.21	106.71	812256
2007-11-30	108.77	111.64	108.45	110.20	1218032
2007-12-03	109.12	109.21	106.67	107.84	733989
2007-12-04	106.22	107.46	102.41	103.20	882175
2007-12-05	105.54	106.07	103.52	105.73	645627
2007-12-06	102.67	109.05	102.67	109.05	1006737
2007-12-07	109.73	115.27	108.56	108.74	916926
2007-12-10	109.72	111.69	108.36	111.63	845878
2007-12-11	110.97	113.23	103.68	103.68	790863
2007-12-12	107.17	108.19	101.43	103.18	882022
2007-12-13	102.34	104.29	100.53	104.00	926310
2007-12-14	102.85	104.32	100.81	101.03	809910
2007-12-17	100.30	102.16	95.02	95.27	1341345
2007-12-18	96.31	97.28	92.69	94.86	1091854
2007-12-19	94.88	99.64	94.10	99.39	872413
2007-12-20	99.32	102.95	97.78	102.13	1139373
2007-12-21	102.87	103.67	100.76	102.76	638934
2007-12-24	102.89	106.21	102.89	106.06	130106
2007-12-26	104.58	105.31	102.73	103.80	417847
2007-12-27	101.45	103.08	100.18	100.24	357381
2007-12-28	100.54	101.58	96.25	96.67	792060
2007-12-31	96.83	99.13	95.85	99.13	610041
2008-01-02	98.97	100.44	96.36	98.18	597247
2008-01-03	98.22	98.42	94.70	94.70	804131
2008-01-04	94.11	94.13	91.75	92.11	886822
2008-01-07	92.80	94.09	89.57	91.71	605353
2008-01-08	92.05	94.90	88.19	88.93	1014067
2008-01-09	88.95	90.00	84.15	89.99	1746101
2008-01-10	86.30	92.18	85.91	89.84	1310976
2008-01-11	89.93	91.55	87.11	89.95	719166
2008-01-14	90.62	91.76	86.98	90.05	1039869
2008-01-15	87.88	89.02	86.98	88.04	1062765
2008-01-16	88.56	91.36	87.62	89.96	1394521
2008-01-17	89.64	90.52	87.93	88.22	886352
2008-01-18	88.73	90.15	86.19	88.21	1428715
2008-01-22	84.55	92.08	83.91	90.22	1597630
2008-01-23	87.09	98.80	87.09	96.49	2182881
2008-01-24	98.64	99.18	93.71	95.34	1313084
2008-01-25	92.59	101.75	92.59	93.85	954813
2008-01-28	93.85	99.87	92.95	99.87	926262
2008-01-29	99.70	101.58	97.69	98.99	615075
2008-01-30	97.94	98.32	94.11	94.35	919719
2008-01-31	94.03	99.28	93.48	98.28	683814
2008-02-01	98.62	105.47	97.77	104.76	1438691
2008-02-04	105.08	105.52	101.16	102.09	1096908
2008-02-05	99.72	102.31	97.72	97.72	880313
2008-02-06	97.48	98.05	94.09	95.14	957033
2008-02-07	94.87	97.45	94.19	97.21	925375
2008-02-08	97.20	97.20	91.77	92.66	838825
2008-02-11	93.02	93.82	90.63	91.16	881518
2008-02-12	91.61	93.29	90.70	92.23	582868
2008-02-13	93.32	94.76	90.88	93.91	1194627
2008-02-14	94.15	94.40	90.27	91.20	691773
2008-02-15	91.47	93.39	89.45	93.21	959210
2008-02-19	94.20	94.89	90.97	92.48	528095
2008-02-20	90.66	95.46	90.66	95.28	1288829
2008-02-21	95.99	97.77	92.78	93.22	682631
2008-02-22	93.28	94.46	91.93	94.43	632496
2008-02-25	94.43	98.52	92.99	98.50	664732
2008-02-26	97.37	101.67	97.27	100.98	1202089
2008-02-27	100.35	102.31	100.17	101.21	1064887
2008-02-28	100.98	101.94	100.18	100.82	792100
2008-02-29	99.92	100.72	96.38	97.05	727170
2008-03-03	97.71	97.76	94.98	96.72	884974
2008-03-04	93.90	95.65	90.79	93.73	1262425
2008-03-05	94.35	94.97	91.30	92.38	962125
2008-03-06	94.29	94.72	89.16	89.64	1083260
2008-03-07	89.26	92.32	87.58	89.54	1073504
2008-03-10	89.41	90.35	87.36	87.48	1276736
2008-03-11	89.57	91.42	87.70	91.27	1611750
2008-03-12	90.85	92.40	88.05	88.17	1099970
2008-03-13	87.17	88.35	84.50	87.89	1314896
2008-03-14	87.89	88.99	83.80	84.57	1939397
2008-03-17	82.73	83.56	79.13	81.44	1696726
2008-03-18	81.65	84.73	81.58	84.34	2240685
2008-03-19	84.84	86.74	84.51	85.17	1862281
2008-03-20	84.32	87.88	83.14	87.86	1271586
2008-03-24	88.83	90.90	88.27	89.21	916784
2008-03-25	89.67	90.18	87.60	89.23	593019
2008-03-26	88.29	88.68	84.55	84.98	1148208
2008-03-27	85.65	89.63	84.86	87.74	1590641
2008-03-28	87.87	88.50	85.81	86.28	891792
2008-03-31	86.52	88.06	86.04	86.41	797843
2008-04-01	87.52	91.83	87.36	91.74	713014
2008-04-02	92.00	92.00	88.29	91.96	868410
2008-04-03	91.61	94.99	90.89	94.41	668632
2008-04-04	95.58	96.04	93.39	93.86	740962
2008-04-07	94.90	95.82	93.77	94.94	671177
2008-04-08	94.94	94.94	91.93	92.66	752088
2008-04-09	92.53	93.95	89.97	90.18	664892
2008-04-10	90.79	93.25	90.10	92.89	763677
2008-04-11	92.14	93.67	89.29	90.56	727146
2008-04-14	90.06	90.48	88.04	88.17	728814
2008-04-15	88.98	90.89	88.50	90.89	1899382
2008-04-16	91.58	92.99	90.44	92.89	1023865
2008-04-17	92.58	93.34	90.60	93.28	632360
2008-04-18	94.63	94.71	91.99	93.01	811299
2008-04-21	92.13	93.56	91.37	93.56	1042156
2008-04-22	96.72	100.32	96.54	97.79	1619945
2008-04-23	99.11	100.14	97.51	98.97	920008
2008-04-24	98.74	100.06	97.15	99.12	969545
2008-04-25	99.16	100.47	97.85	99.70	1172832
2008-04-28	96.82	99.18	96.82	98.70	559396
2008-04-29	98.02	99.19	97.35	98.62	407491
2008-04-30	97.89	102.55	97.89	98.43	887549
2008-05-01	98.81	103.85	98.21	103.79	976567
2008-05-02	104.21	105.99	104.21	104.90	983395
2008-05-05	104.47	106.50	104.00	105.47	678095
2008-05-06	104.52	105.70	104.04	105.70	1086509
2008-05-07	105.34	105.53	100.88	101.04	662594
2008-05-08	101.58	102.47	100.54	101.78	673250
2008-05-09	101.01	102.25	99.40	100.50	582374
2008-05-12	100.91	101.47	99.50	101.36	410558
2008-05-13	101.19	102.47	100.70	101.42	460259
2008-05-14	102.23	104.14	101.96	103.36	678429
2008-05-15	103.18	105.84	103.12	105.80	385410
2008-05-16	106.07	107.11	105.26	106.00	574348
2008-05-19	106.17	106.81	104.66	105.71	547954
2008-05-20	104.76	105.48	103.17	103.84	403633
2008-05-21	104.48	105.60	100.50	101.03	544942
2008-05-22	100.76	101.93	99.63	100.12	441984
2008-05-23	99.24	100.15	98.94	99.39	276949
2008-05-27	99.92	102.28	99.54	101.35	571967
2008-05-28	100.99	103.18	100.99	101.89	457537
2008-05-29	102.33	104.69	101.85	104.58	522078
2008-05-30	104.47	106.49	103.95	105.75	744989
2008-06-02	104.31	104.85	101.11	101.99	654196
2008-06-03	102.94	103.73	100.60	102.89	476275
2008-06-04	101.99	104.69	101.85	103.68	722039
2008-06-05	104.42	107.20	104.05	106.85	613366
2008-06-06	105.58	105.90	100.47	100.85	762216
2008-06-09	101.82	102.45	98.31	98.56	576646
2008-06-10	96.97	100.70	96.92	98.70	906636
2008-06-11	98.99	99.08	95.59	95.97	565616
2008-06-12	97.78	99.19	94.91	96.48	706905
2008-06-13	97.17	99.65	96.18	99.64	422697
2008-06-16	98.69	100.04	98.14	99.78	490931
2008-06-17	100.28	100.28	96.56	96.64	510210
2008-06-18	96.65	96.65	94.68	95.11	538854
2008-06-19	94.86	95.67	92.41	95.07	864708
2008-06-20	94.40	94.61	92.19	92.73	708830
2008-06-23	93.00	94.43	90.89	90.89	382246
2008-06-24	90.81	93.20	90.34	92.18	532298
2008-06-25	92.45	95.62	92.45	94.43	531362
2008-06-26	91.95	92.93	88.51	88.81	555152
2008-06-27	88.57	89.63	86.28	87.56	668263
2008-06-30	88.09	89.45	85.29	87.74	705149
2008-07-01	87.00	88.44	84.95	88.44	723741
2008-07-02	89.53	89.93	87.64	87.75	818342
2008-07-03	87.92	89.29	86.90	86.93	334903
2008-07-07	87.94	88.71	85.03	85.73	643931
2008-07-08	85.73	92.73	84.85	91.80	814983
2008-07-09	91.42	93.28	85.71	86.12	855374
2008-07-10	86.48	89.71	85.44	87.23	799170
2008-07-11	85.36	88.91	84.41	87.07	1040056
2008-07-14	88.63	88.67	83.42	83.91	669576
2008-07-15	83.37	84.97	81.02	81.44	1290422
2008-07-16	81.58	86.25	80.58	85.76	1310803
2008-07-17	81.58	88.24	81.58	87.44	1144041
2008-07-18	87.84	88.13	85.41	86.34	1006308
2008-07-21	86.98	87.74	85.11	86.55	551479
2008-07-22	86.12	91.04	85.36	90.45	663961
2008-07-23	91.19	94.47	89.56	92.77	1130180
2008-07-24	92.27	92.28	86.21	87.00	1284233
2008-07-25	87.09	89.34	86.68	88.04	745875
2008-07-28	88.41	89.60	83.33	83.69	948721
2008-07-29	89.35	91.20	85.07	88.71	1786023
2008-07-30	88.83	90.69	87.44	90.13	949757
2008-07-31	88.25	90.00	87.01	88.40	613745
2008-08-01	87.66	88.46	85.38	85.85	668181
2008-08-04	85.91	86.35	84.18	84.50	596579
2008-08-05	85.71	89.19	85.27	89.04	751690
2008-08-06	88.10	89.62	86.74	88.63	644588
2008-08-07	87.72	88.40	85.47	86.30	707306
2008-08-08	84.86	91.22	84.86	90.36	748573
2008-08-11	89.84	93.54	89.22	92.79	929228
2008-08-12	91.76	94.20	90.40	92.16	819282
2008-08-13	92.24	93.75	90.71	92.54	691281
2008-08-14	89.81	94.71	89.81	94.61	401028
2008-08-15	94.81	95.16	90.58	92.98	557336
2008-08-18	93.40	93.92	89.79	90.63	522272
2008-08-19	89.72	90.09	88.14	89.47	553562
2008-08-20	89.48	90.39	88.19	89.90	473876
2008-08-21	87.23	89.53	87.09	88.78	641742
2008-08-22	89.68	91.71	87.84	91.38	418493
2008-08-25	90.04	90.68	87.87	88.12	465464
2008-08-26	88.27	89.76	87.31	88.14	366040
2008-08-27	87.75	89.40	87.30	88.65	478945
2008-08-28	89.67	91.79	89.15	91.75	987604
2008-08-29	91.50	92.33	89.87	91.22	639067
2008-09-02	92.28	94.30	91.22	93.87	934189
2008-09-03	94.10	96.19	93.57	95.66	1096691
2008-09-04	95.26	96.44	93.41	93.41	960683
2008-09-05	93.14	93.93	91.95	93.51	886929
2008-09-08	97.10	98.05	95.26	97.83	1446153
2008-09-09	97.82	98.26	94.57	95.32	1379656
2008-09-10	96.25	96.96	93.63	94.43	1016847
2008-09-11	93.34	93.34	91.70	93.05	1071358
2008-09-12	91.43	93.40	91.22	93.40	1369269
2008-09-15	84.84	84.84	74.42	74.74	3731039
2008-09-16	73.99	76.99	71.71	75.22	3675651
2008-09-17	72.74	74.49	69.52	70.64	3346077
2008-09-18	68.95	78.36	66.83	73.90	3382918
2008-09-19	78.98	88.31	73.73	78.22	2405802
2008-09-22	77.21	77.42	68.94	68.95	1693540
2008-09-23	72.39	74.25	67.88	68.81	2107829
2008-09-24	68.66	70.96	68.06	70.10	1128164
2008-09-25	72.49	74.50	70.20	74.07	915095
2008-09-26	71.58	75.45	70.75	74.44	634145
2008-09-29	72.68	72.68	60.96	67.51	1344743
2008-09-30	72.17	72.18	67.52	68.73	902031
2008-10-01	67.35	67.89	65.59	66.55	895343
2008-10-02	67.88	67.88	55.07	58.29	1225988
2008-10-03	59.38	64.12	58.06	58.06	1141995
2008-10-06	57.64	58.34	51.45	52.51	1025219
2008-10-07	53.03	53.63	48.08	48.08	1021405
2008-10-08	48.05	55.57	47.06	52.05	1662278
2008-10-09	53.01	54.08	49.59	49.88	2615748
2008-10-10	47.75	89.92	42.90	58.34	3591973
2008-10-13	58.34	58.34	51.26	57.01	2287913
2008-10-14	56.46	59.71	44.18	49.72	2857699
2008-10-15	47.20	48.26	42.71	43.69	2089566
2008-10-16	43.49	44.98	39.97	43.46	1826624
2008-10-17	41.38	46.37	40.75	45.16	1424702
2008-10-20	44.64	45.06	41.16	43.50	878187
2008-10-21	43.22	46.25	43.05	44.08	1224439
2008-10-22	43.55	43.71	35.76	36.82	1913652
2008-10-23	36.59	36.91	29.82	34.68	3898062
2008-10-24	29.73	34.86	29.17	31.22	1734086
2008-10-27	30.60	33.67	27.68	28.51	2217951
2008-10-28	30.05	37.97	27.03	37.22	4158715
2008-10-29	37.69	38.13	32.62	34.77	1995845
2008-10-30	36.46	40.11	35.24	40.11	1114497
2008-10-31	39.76	44.59	38.79	44.59	2707724
2008-11-03	42.81	44.23	38.08	38.08	1429278
2008-11-04	40.33	41.90	37.83	40.93	1680876
2008-11-05	40.17	40.53	34.60	34.68	1433687
2008-11-06	34.59	36.91	33.18	34.52	1174681
2008-11-07	34.87	37.64	34.47	37.16	1373296
2008-11-10	38.31	39.24	33.50	33.95	1575797
2008-11-11	33.31	35.59	31.95	33.68	1540859
2008-11-12	33.15	33.57	30.45	30.49	1345470
2008-11-13	30.90	35.17	28.64	34.44	1930807
2008-11-14	33.41	34.51	28.75	29.32	2147555
2008-11-17	29.24	29.76	26.42	27.44	3031537
2008-11-18	26.96	27.70	23.71	25.52	3962360
2008-11-19	24.61	24.61	17.20	18.81	5355911
2008-11-20	17.82	18.43	13.26	13.59	5713531
2008-11-21	14.11	14.26	8.22	12.05	10217904
2008-11-24	13.93	17.30	13.93	16.97	7755884
2008-11-25	16.64	17.18	14.72	16.64	4508930
2008-11-26	16.57	19.86	16.50	19.79	4170021
2008-11-28	20.08	21.32	19.52	20.11	1780353
2008-12-01	19.87	19.89	16.12	16.26	4734955
2008-12-02	17.23	18.85	15.22	18.33	4143180
2008-12-03	17.15	20.01	16.76	19.59	3559628
2008-12-04	18.41	21.31	18.38	20.62	4629048
2008-12-05	19.90	23.73	19.87	23.23	4263920
2008-12-08	24.11	30.76	23.36	29.58	5531231
2008-12-09	29.45	29.45	23.08	23.38	5768522
2008-12-10	23.98	26.33	22.98	24.10	3026757
2008-12-11	23.87	24.49	18.88	19.23	3463697
2008-12-12	18.53	21.49	18.18	21.14	4046106
2008-12-15	21.51	22.94	20.63	21.92	2791574
2008-12-16	22.19	26.79	22.00	26.41	3696719
2008-12-17	25.37	29.03	24.45	27.85	3612359
2008-12-18	28.89	30.22	25.41	25.83	3926388
2008-12-19	26.30	28.28	25.78	27.41	3784156
2008-12-22	28.09	28.78	26.52	26.95	9712590
2008-12-23	27.76	29.70	26.93	27.83	2731676
2008-12-24	28.42	28.42	26.99	27.99	466108
2008-12-26	28.33	29.06	27.33	28.87	779495
2008-12-29	26.77	27.96	25.08	25.90	3225493
2008-12-30	25.94	26.62	25.19	26.50	1848278
2008-12-31	26.25	28.11	25.95	27.47	1998509
2009-01-02	27.30	27.55	26.10	26.37	1791482
2009-01-05	26.17	26.36	23.79	24.99	2937197
2009-01-06	25.53	27.84	24.40	27.40	2684597
2009-01-07	26.00	27.08	25.02	25.53	2399437
2009-01-08	25.03	25.41	23.93	24.55	3453698
2009-01-09	23.00	23.77	21.33	21.47	3683532
2009-01-12	21.73	21.77	19.01	19.30	2465817
2009-01-13	19.68	20.49	18.49	19.52	2927519
2009-01-14	18.88	19.26	17.62	18.46	3224552
2009-01-15	18.46	18.90	15.57	17.09	4050249
2009-01-16	17.76	18.93	16.25	17.28	3071941
2009-01-20	16.57	17.28	14.47	14.61	3366974
2009-01-21	14.87	16.29	14.16	16.14	3801186
2009-01-22	15.17	16.44	14.65	15.35	2911412
2009-01-23	14.87	16.92	14.06	16.06	2767931
2009-01-26	16.26	17.45	15.83	16.40	4516613
2009-01-27	17.52	18.69	15.51	16.28	4492816
2009-01-28	17.10	20.07	16.71	19.36	5519382
2009-01-29	18.72	19.01	17.23	17.33	3386202
2009-01-30	17.56	18.15	16.32	16.66	2806605
2009-02-02	16.43	16.45	14.96	16.05	2888105
2009-02-03	16.21	16.61	15.40	16.45	3704252
2009-02-04	16.56	17.32	15.93	15.94	2567912
2009-02-05	15.69	17.24	14.61	16.55	3070581
2009-02-06	16.82	19.39	16.66	19.17	3509666
2009-02-09	19.18	19.51	18.30	19.33	1955387
2009-02-10	18.92	19.22	16.64	17.05	3674422
2009-02-11	17.31	17.67	16.16	17.31	2905403
2009-02-12	16.78	16.86	15.05	16.63	3455388
2009-02-13	16.60	16.60	15.40	15.60	3097619
2009-02-17	14.65	15.04	13.70	13.79	3020826
2009-02-18	14.05	14.46	13.19	14.23	2509531
2009-02-19	14.35	14.81	13.16	13.28	2518497
2009-02-20	12.56	14.43	12.24	14.14	4022460
2009-02-23	14.33	14.46	12.43	12.58	4419041
2009-02-24	12.62	14.28	12.56	14.03	3628562
2009-02-25	13.70	14.29	12.77	13.63	3488712
2009-02-26	14.00	15.08	12.77	12.95	3673864
2009-02-27	12.49	13.22	11.68	12.33	4611725
2009-03-02	11.79	12.05	10.74	10.91	3835814
2009-03-03	11.23	11.75	10.53	11.42	3574643
2009-03-04	12.12	12.66	11.46	11.87	3421518
2009-03-05	11.30	11.52	9.91	10.17	3625827
2009-03-06	10.44	10.49	8.59	9.22	5742431
2009-03-09	9.22	10.24	8.63	9.92	4513552
2009-03-10	10.36	12.77	10.35	12.44	7165167
2009-03-11	12.44	13.48	12.00	12.98	5085346
2009-03-12	12.83	15.34	12.51	14.85	3923617
2009-03-13	15.03	15.16	12.33	13.06	3777495
2009-03-16	13.17	13.48	11.96	11.96	4705001
2009-03-17	11.96	13.39	11.40	13.35	3822940
2009-03-18	12.92	14.41	12.22	13.88	4399528
2009-03-19	14.23	14.73	12.97	13.07	2976667
2009-03-20	13.19	13.19	11.00	11.00	3955414
2009-03-23	11.94	13.99	11.66	13.63	5302982
2009-03-24	13.06	13.99	12.41	12.72	3480681
2009-03-25	13.30	13.59	11.51	12.56	3240169
2009-03-26	12.80	13.84	12.20	13.69	3333197
2009-03-27	13.00	13.42	12.37	13.04	2608801
2009-03-30	12.38	12.38	10.99	11.09	2752659
2009-03-31	11.44	11.75	10.92	11.46	4209741
2009-04-01	10.92	11.55	10.76	11.33	3828183
2009-04-02	11.68	13.17	11.68	12.59	4411110
2009-04-03	12.53	14.96	12.35	14.08	7310332
2009-04-06	12.99	13.57	12.29	12.81	4345459
2009-04-07	12.46	12.63	11.48	11.50	4090887
2009-04-08	11.77	12.16	11.20	11.53	3216218
2009-04-09	12.57	13.91	12.29	13.81	5226681
2009-04-13	13.56	14.79	13.15	14.58	4146250
2009-04-14	14.32	14.51	13.39	13.50	4869425
2009-04-15	14.05	16.11	13.95	15.84	6390307
2009-04-16	16.38	19.15	15.68	17.81	8899660
2009-04-17	17.71	22.51	17.42	20.39	10129270
2009-04-20	19.25	19.87	15.40	15.54	7243045
2009-04-21	15.16	18.42	14.85	18.02	5929770
2009-04-22	17.01	19.66	17.01	17.78	5570458
2009-04-23	17.87	18.61	16.82	18.03	3699062
2009-04-24	17.78	21.03	17.78	20.64	5076246
2009-04-27	19.80	21.53	18.93	20.43	5054019
2009-04-28	18.77	20.97	18.77	19.62	5220189
2009-04-29	19.12	19.94	17.86	19.53	8290572
2009-04-30	20.14	20.69	18.55	18.73	4892466
2009-05-01	18.95	20.14	18.41	18.67	2973576
2009-05-04	19.40	21.74	18.98	21.68	4565130
2009-05-05	21.28	23.17	20.73	21.23	3479956
2009-05-06	21.84	22.68	20.91	22.33	3764074
2009-05-07	22.60	24.06	20.03	20.61	4126321
2009-05-08	21.50	25.45	21.12	23.97	5584453
2009-05-11	22.90	24.16	22.47	23.36	4958007
2009-05-12	24.31	25.03	23.13	24.82	12972818
2009-05-13	23.78	23.78	21.45	22.00	5421248
2009-05-14	21.74	22.52	20.18	21.83	5751794
2009-05-15	21.28	21.81	20.17	21.00	5133996
2009-05-18	21.26	23.92	21.09	23.74	4661307
2009-05-19	23.47	23.99	22.47	22.67	2990863
2009-05-20	23.41	24.83	22.51	22.59	3953655
2009-05-21	22.32	22.70	21.56	22.14	2819238
2009-05-22	22.32	22.91	21.62	22.48	2600701
2009-05-26	22.22	25.62	22.01	24.85	3811055
2009-05-27	23.50	24.26	22.50	22.84	4211770
2009-05-28	23.26	23.93	21.98	23.59	3288430
2009-05-29	23.87	24.33	23.17	24.29	2609139
2009-06-01	24.72	28.08	24.72	26.50	4774173
2009-06-02	26.25	26.68	25.35	26.35	2872423
2009-06-03	25.85	27.24	25.80	26.47	3060091
2009-06-04	26.77	29.16	26.62	28.32	3356474
2009-06-05	29.32	29.43	28.01	28.12	2807812
2009-06-08	27.91	28.22	26.43	27.26	2569526
2009-06-09	27.64	27.73	26.25	26.43	3055781
2009-06-10	26.58	27.14	25.13	25.89	2758381
2009-06-11	25.81	26.83	25.47	25.57	2190980
2009-06-12	25.58	26.78	25.47	26.65	1846759
2009-06-15	26.17	26.30	24.61	24.76	2861077
2009-06-16	24.98	25.41	23.56	23.83	2431663
2009-06-17	23.81	24.42	22.88	23.24	2080541
2009-06-18	23.18	23.88	22.76	23.58	1838350
2009-06-19	23.67	24.13	23.50	23.92	2232125
2009-06-22	23.47	23.70	21.78	21.82	2739454
2009-06-23	21.85	22.68	21.48	21.73	2385381
2009-06-24	22.00	23.44	22.00	22.92	2610902
2009-06-25	22.82	23.61	22.51	23.59	2047627
2009-06-26	23.39	24.10	23.24	23.80	2783908
2009-06-29	23.96	24.58	23.53	24.38	1461576
2009-06-30	24.47	24.89	24.06	24.33	1432616
2009-07-01	24.36	24.97	24.30	24.50	1414491
2009-07-02	24.01	24.23	22.22	22.22	2062805
2009-07-06	22.55	23.23	21.93	23.11	1752522
2009-07-07	22.94	23.08	21.15	21.32	2615451
2009-07-08	21.50	21.78	19.85	20.49	3898150
2009-07-09	20.83	20.99	20.10	20.21	1514897
2009-07-10	19.98	20.33	19.13	19.79	2179657
2009-07-13	20.05	21.10	19.44	21.00	2524800
2009-07-14	21.06	21.54	20.14	21.12	1696992
2009-07-15	21.56	22.85	21.56	22.58	3140897
2009-07-16	22.21	23.57	22.05	23.23	2459345
2009-07-17	23.18	23.33	22.30	22.52	2974751
2009-07-20	22.73	23.60	22.73	23.52	1655218
2009-07-21	23.57	23.76	21.92	22.83	1941054
2009-07-22	22.59	23.75	22.02	23.39	2059030
2009-07-23	23.45	24.99	23.35	24.58	2880995
2009-07-24	24.29	25.18	23.38	24.94	1767589
2009-07-27	24.84	25.47	24.33	25.24	2043568
2009-07-28	25.30	26.51	24.45	26.04	3297948
2009-07-29	25.60	25.82	24.85	25.42	2130208
2009-07-30	25.59	27.62	25.35	27.04	2566275
2009-07-31	26.80	27.79	26.80	27.34	1637215
2009-08-03	27.49	28.15	27.32	27.95	1885157
2009-08-04	27.76	31.07	27.66	30.40	5713767
2009-08-05	30.26	32.67	29.99	31.71	4353827
2009-08-06	32.19	33.85	31.99	32.64	3866780
2009-08-07	33.47	35.56	32.73	34.45	5334727
2009-08-10	34.56	37.29	34.20	34.42	4892700
2009-08-11	34.52	34.80	32.52	32.97	3004037
2009-08-12	33.11	35.00	33.11	34.60	3565489
2009-08-13	35.50	35.90	34.61	35.74	2169830
2009-08-14	34.72	35.04	33.36	34.59	3274117
2009-08-17	33.39	33.41	31.52	31.85	2597778
2009-08-18	32.05	32.93	31.66	32.79	1997856
2009-08-19	31.79	32.32	31.67	31.99	2446386
2009-08-20	32.19	34.47	31.97	34.39	2604260
2009-08-21	34.84	37.45	34.84	37.09	2988626
2009-08-24	37.52	38.83	37.08	37.16	3368450
2009-08-25	37.20	38.23	37.20	37.52	2163499
2009-08-26	37.70	38.49	37.03	37.69	2640498
2009-08-27	37.99	39.03	36.69	38.97	2265674
2009-08-28	39.30	40.84	38.36	39.32	1559815
2009-08-31	38.46	38.77	37.01	37.43	2265681
2009-09-01	37.31	38.10	34.64	34.64	3563521
2009-09-02	34.99	35.07	33.85	34.36	2460278
2009-09-03	34.75	35.47	34.05	34.96	1633665
2009-09-04	34.78	35.70	33.95	35.64	947618
2009-09-08	36.34	37.79	35.94	37.78	1819109
2009-09-09	37.63	39.11	37.14	38.48	1435490
2009-09-10	38.32	39.64	37.68	39.46	1688687
2009-09-11	39.46	40.59	38.73	39.37	1391545
2009-09-14	38.87	42.89	38.46	42.49	2044901
2009-09-15	42.93	44.89	42.06	43.06	2545931
2009-09-16	43.47	45.48	43.47	45.08	3017549
2009-09-17	44.92	47.32	43.71	46.05	3314368
2009-09-18	46.39	46.74	44.57	45.81	3031872
2009-09-21	44.94	46.98	44.40	46.28	3071053
2009-09-22	46.03	50.52	45.64	49.65	3941939
2009-09-23	49.52	50.03	45.77	46.02	3511917
2009-09-24	46.64	46.70	42.64	43.50	3891275
2009-09-25	43.17	45.07	42.11	43.87	3175976
2009-09-28	44.52	46.39	43.94	46.39	2422397
2009-09-29	46.29	47.91	45.86	46.65	1955318
2009-09-30	47.66	47.66	45.17	46.51	2825437
2009-10-01	46.04	46.50	43.03	43.25	3266923
2009-10-02	42.18	44.59	41.05	42.66	2662856
2009-10-05	43.11	45.40	43.03	45.09	2050075
2009-10-06	45.62	46.58	43.59	44.20	2753589
2009-10-07	43.82	44.86	43.03	43.81	1973614
2009-10-08	44.73	47.10	44.51	45.77	2638847
2009-10-09	45.60	46.53	44.56	46.27	1613882
2009-10-12	46.68	47.07	45.43	46.18	1317006
2009-10-13	45.99	46.14	44.66	45.87	1580687
2009-10-14	47.30	48.64	46.52	48.39	2649898
2009-10-15	47.83	48.42	47.00	48.24	1684273
2009-10-16	47.28	47.45	46.10	46.69	1676232
2009-10-19	45.53	47.60	45.08	47.47	1778633
2009-10-20	47.34	47.34	45.18	45.55	1405202
2009-10-21	45.21	47.09	44.89	44.91	1817520
2009-10-22	44.91	45.99	43.08	45.63	1897341
2009-10-23	45.77	45.77	44.10	44.75	1269478
2009-10-26	44.61	46.35	44.12	44.35	1630501
2009-10-27	44.16	44.64	41.39	41.99	4037463
2009-10-28	43.22	43.46	40.16	40.26	4561516
2009-10-29	40.90	42.02	40.52	41.80	2684129
2009-10-30	41.67	41.67	38.81	41.11	4254936
2009-11-02	41.08	41.80	38.39	40.01	3067899
2009-11-03	39.34	40.74	38.99	40.55	3227883
2009-11-04	41.32	42.54	40.29	40.42	2693140
2009-11-05	40.91	41.85	39.96	40.87	2074642
2009-11-06	40.32	41.27	39.70	40.15	1539017
2009-11-09	40.89	43.49	40.68	43.34	2032568
2009-11-10	42.84	43.82	42.48	43.48	2230579
2009-11-11	44.19	45.44	43.87	44.77	1935316
2009-11-12	44.76	45.61	43.96	44.13	1399422
2009-11-13	44.55	45.18	44.12	44.89	1091581
2009-11-16	45.27	47.27	44.99	46.72	1956788
2009-11-17	46.26	47.38	45.98	46.68	1685843
2009-11-18	46.73	48.29	46.26	48.06	1529632
2009-11-19	47.88	49.57	47.13	48.12	3600021
2009-11-20	47.37	47.90	46.81	47.71	1607638
2009-11-23	48.88	50.15	48.43	48.81	1751287
2009-11-24	48.59	48.76	47.19	47.63	1231359
2009-11-25	47.84	48.53	47.23	47.39	1226564
2009-11-27	45.74	46.65	45.43	45.43	949103
2009-11-30	45.44	47.55	44.87	47.12	4216249
2009-12-01	47.58	48.95	47.12	48.49	2109880
2009-12-02	48.31	50.22	48.02	49.85	2053554
2009-12-03	50.34	51.37	48.58	48.76	1790539
2009-12-04	50.08	51.25	49.40	50.88	1891612
2009-12-07	50.48	51.00	48.58	49.13	2543560
2009-12-08	49.27	51.21	48.89	49.42	1873262
2009-12-09	49.27	50.32	48.76	49.83	1779889
2009-12-10	50.25	50.58	48.94	49.19	1586438
2009-12-11	49.32	52.08	49.32	51.76	2106656
2009-12-14	51.81	54.31	51.26	53.86	2492517
2009-12-15	53.68	53.68	52.16	52.87	1578862
2009-12-16	53.35	54.87	53.10	54.57	1700170
2009-12-17	54.22	54.78	53.69	53.99	1254513
2009-12-18	54.08	54.19	52.43	53.45	2104969
2009-12-21	53.63	54.50	53.49	54.06	986582
2009-12-22	54.07	54.07	53.28	53.97	1409292
2009-12-23	54.26	55.29	53.61	54.27	833404
2009-12-24	54.70	55.58	54.70	55.47	402370
2009-12-28	55.51	57.01	55.32	55.94	1185055
2009-12-29	56.23	56.91	54.83	54.89	873000
2009-12-30	54.87	54.87	54.00	54.71	616923
2009-12-31	54.87	55.52	53.29	53.29	620738
2010-01-04	53.75	54.36	51.53	51.90	2277843
2010-01-05	51.67	51.77	50.11	50.93	2417476
2010-01-06	51.11	51.75	50.24	50.59	1879873
2010-01-07	50.76	51.93	49.52	51.88	2027841
2010-01-08	51.37	51.82	50.14	51.51	2083984
2010-01-11	52.92	53.55	52.10	52.43	1187117
2010-01-12	51.65	53.90	51.65	52.63	2853811
2010-01-13	52.68	54.09	51.99	53.89	1319236
2010-01-14	53.59	54.79	53.03	53.66	1360819
2010-01-15	53.46	54.00	53.03	53.09	1049303
2010-01-19	53.10	55.38	53.08	54.86	1525869
2010-01-20	54.18	54.38	53.20	54.07	1062662
2010-01-21	54.37	54.75	50.56	50.60	1767676
2010-01-22	49.83	51.04	47.78	48.79	2764325
2010-01-25	49.38	49.38	46.80	48.71	2727130
2010-01-26	48.19	49.38	47.17	48.49	2486093
2010-01-27	48.38	49.13	47.13	48.72	2262989
2010-01-28	48.76	48.90	48.07	48.41	1828496
2010-01-29	48.82	49.17	47.53	48.25	1824880
2010-02-01	49.52	50.55	48.93	50.43	1704592
2010-02-02	50.68	50.94	49.99	50.90	1434613
2010-02-03	50.53	50.76	49.61	50.66	1430229
2010-02-04	50.04	50.04	47.67	47.84	2159145
2010-02-05	47.91	49.31	46.47	48.30	2164378
2010-02-08	48.62	49.23	46.73	46.86	1403644
2010-02-09	47.82	47.82	45.96	46.95	1722953
2010-02-10	46.84	48.05	46.13	47.47	1200140
2010-02-11	47.18	48.26	46.91	48.08	1014927
2010-02-12	47.27	48.87	46.93	48.75	1063602
2010-02-16	49.52	50.93	49.10	50.85	1399963
2010-02-17	51.06	51.53	50.33	50.81	1086380
2010-02-18	50.40	51.50	50.11	51.03	1197822
2010-02-19	50.53	51.30	50.38	51.04	1427419
2010-02-22	51.28	53.03	51.09	52.58	1369503
2010-02-23	52.39	52.58	51.54	51.75	1444066
2010-02-24	51.90	53.01	51.41	52.99	1207489
2010-02-25	51.99	53.65	51.84	53.55	654303
2010-02-26	53.61	54.62	53.11	54.16	956647
2010-03-01	54.62	54.89	54.13	54.62	906592
2010-03-02	54.83	55.86	54.76	55.59	855197
2010-03-03	55.65	56.13	55.03	55.23	489245
2010-03-04	55.53	56.22	55.32	56.04	654831
2010-03-05	56.39	59.12	56.18	58.76	1353195
2010-03-08	58.72	61.38	58.72	60.94	1658282
2010-03-09	60.45	62.13	60.14	60.46	1308205
2010-03-10	60.68	61.69	59.87	60.58	1152122
2010-03-11	59.43	61.08	59.21	60.85	1387012
2010-03-12	61.09	61.14	59.29	59.83	1222057
2010-03-15	59.76	59.93	58.12	59.05	974018
2010-03-16	59.05	60.88	59.05	60.54	1137848
2010-03-17	60.96	61.78	60.71	61.09	1022812
2010-03-18	61.16	61.59	60.14	60.18	737706
2010-03-19	60.32	60.42	58.46	58.53	1267668
2010-03-22	58.16	59.29	57.63	58.88	1230306
2010-03-23	58.90	59.16	58.03	58.23	1122606
2010-03-24	57.79	58.59	57.65	58.10	1715865
2010-03-25	58.59	60.55	58.56	59.32	1043609
2010-03-26	59.45	59.75	57.41	57.86	1609678
2010-03-29	58.10	59.92	57.72	59.52	1114830
2010-03-30	59.63	60.93	59.42	60.52	1154888
2010-03-31	60.15	62.75	60.03	60.74	2244921
2010-04-01	61.29	62.24	60.62	61.31	1018602
2010-04-05	61.57	64.44	61.51	64.05	1066854
2010-04-06	63.92	68.39	63.88	67.34	2873972
2010-04-07	66.92	67.42	62.99	63.48	1976577
2010-04-08	63.08	64.39	62.75	64.17	949452
2010-04-09	64.62	65.76	64.15	65.55	1050820
2010-04-12	65.50	65.53	64.04	64.20	852013
2010-04-13	64.14	66.43	64.14	65.81	1042445
2010-04-14	66.42	66.78	65.23	65.40	1022984
2010-04-15	65.01	65.96	63.42	63.45	1294178
2010-04-16	63.28	64.70	61.86	61.90	1267715
2010-04-19	61.55	63.39	61.39	62.99	806927
2010-04-20	63.66	64.61	62.55	64.55	812784
2010-04-21	64.92	66.37	64.34	66.06	798909
2010-04-22	65.26	68.15	64.81	67.69	691817
2010-04-23	67.48	69.11	66.67	68.43	737152
2010-04-26	68.20	70.12	68.08	68.23	848564
2010-04-27	64.50	67.41	63.53	65.15	1829313
2010-04-28	66.01	66.99	65.34	66.13	975607
2010-04-29	67.05	68.93	66.79	68.73	1066222
2010-04-30	68.73	69.24	65.55	65.94	951518
2010-05-03	66.72	69.15	66.40	68.64	758914
2010-05-04	67.05	69.73	66.54	69.07	1949736
2010-05-05	67.91	70.47	66.85	68.94	1724192
2010-05-06	68.26	68.60	62.86	66.72	2950558
2010-05-07	66.47	68.82	61.89	62.84	3206975
2010-05-10	66.10	68.81	66.10	68.78	1887095
2010-05-11	67.60	69.83	67.02	69.37	1676753
2010-05-12	69.61	72.12	69.21	71.80	1494639
2010-05-13	71.43	72.21	70.72	71.57	1521300
2010-05-14	70.58	70.81	66.99	67.87	1516245
2010-05-17	68.37	69.52	64.99	67.27	1214365
2010-05-18	68.56	68.93	64.34	65.24	1141259
2010-05-19	64.92	66.11	61.41	63.49	1750584
2010-05-20	61.42	62.29	59.51	59.67	1667282
2010-05-21	58.97	63.94	58.61	63.45	2536190
2010-05-24	63.29	63.70	60.42	60.64	1273113
2010-05-25	58.70	60.56	57.07	60.31	1849626
2010-05-26	60.96	63.81	60.78	61.55	1700230
2010-05-27	63.48	66.77	62.89	66.51	1925197
2010-05-28	66.03	67.60	65.09	66.07	1918600
2010-06-01	65.62	66.28	64.37	64.54	1477374
2010-06-02	65.00	65.66	62.87	65.52	1472258
2010-06-03	66.53	66.70	64.69	66.28	1281509
2010-06-04	63.75	65.62	61.22	61.47	1316514
2010-06-07	62.25	63.31	59.77	59.81	1185570
2010-06-08	60.18	60.96	57.72	59.74	2401550
2010-06-09	60.26	62.68	59.93	60.43	1517334
2010-06-10	62.21	64.11	61.31	63.94	979759
2010-06-11	62.90	65.46	62.79	65.10	1069684
2010-06-14	65.76	67.45	65.32	66.07	1639465
2010-06-15	66.51	68.04	65.70	67.66	1088014
2010-06-16	67.13	67.86	66.10	66.50	1261060
2010-06-17	66.63	67.78	65.67	67.23	1083184
2010-06-18	67.55	67.60	66.09	66.43	1011665
2010-06-21	67.76	68.15	64.88	65.24	1334862
2010-06-22	65.31	65.50	61.79	62.02	1454820
2010-06-23	61.69	64.30	61.12	63.35	1227791
2010-06-24	62.78	63.01	61.16	61.33	1424351
2010-06-25	61.59	63.38	61.07	63.34	1542718
2010-06-28	63.04	63.48	61.81	62.28	950572
2010-06-29	61.03	61.03	58.23	58.77	1636216
2010-06-30	58.93	60.60	58.29	58.38	1039801
2010-07-01	58.67	59.04	55.70	57.27	1556567
2010-07-02	57.79	58.17	55.13	55.38	1442066
2010-07-06	56.64	58.24	53.15	53.47	1915441
2010-07-07	53.68	56.65	53.47	56.53	1763226
2010-07-08	57.47	58.57	56.69	57.81	1677389
2010-07-09	57.38	59.68	57.24	59.61	1080330
2010-07-12	59.76	60.10	58.80	59.55	807697
2010-07-13	60.84	61.52	60.45	61.18	980364
2010-07-14	60.61	61.57	59.12	60.68	1016055
2010-07-15	60.61	60.68	58.22	60.53	776669
2010-07-16	60.02	60.02	57.58	57.98	1141510
2010-07-19	58.17	58.54	56.94	58.14	1180326
2010-07-20	56.98	60.01	56.43	59.78	1008670
2010-07-21	60.45	60.45	57.79	58.14	909975
2010-07-22	59.58	60.34	58.58	59.72	1519750
2010-07-23	59.16	60.52	58.29	60.41	1396871
2010-07-26	60.39	62.42	59.86	62.12	1005960
2010-07-27	60.79	63.08	59.99	62.73	1957335
2010-07-28	62.83	63.30	61.88	62.65	1255612
2010-07-29	63.34	64.02	61.85	63.22	1020027
2010-07-30	62.24	64.36	61.76	63.89	811118
2010-08-02	65.00	67.37	64.46	67.13	1162882
2010-08-03	66.76	66.76	64.50	64.63	880739
2010-08-04	65.10	66.19	64.82	66.14	740639
2010-08-05	65.68	66.29	65.10	65.51	701796
2010-08-06	64.34	65.79	64.06	65.17	542486
2010-08-09	65.87	66.65	65.01	66.56	450850
2010-08-10	65.38	65.80	63.03	64.06	986047
2010-08-11	62.83	63.69	60.86	61.14	1251038
2010-08-12	60.64	62.10	60.58	61.24	1266765
2010-08-13	60.89	62.13	60.45	60.48	706827
2010-08-16	60.04	61.11	59.32	60.31	762193
2010-08-17	61.11	62.43	60.51	61.47	758435
2010-08-18	61.48	62.98	60.81	62.30	797425
2010-08-19	61.81	61.90	59.90	60.46	825330
2010-08-20	60.15	60.73	59.76	60.48	558350
2010-08-23	60.95	62.19	60.55	61.31	959280
2010-08-24	60.00	61.51	59.44	60.27	722834
2010-08-25	59.57	62.26	59.48	62.13	1093890
2010-08-26	62.36	63.16	61.52	61.59	976402
2010-08-27	62.31	62.84	60.35	62.42	779906
2010-08-30	62.00	63.23	61.64	61.78	448072
2010-08-31	61.48	64.27	61.29	63.94	1161043
2010-09-01	64.98	66.03	63.68	66.03	1112348
2010-09-02	65.96	67.14	65.37	66.90	896513
2010-09-03	67.47	68.32	66.91	67.54	898575
2010-09-07	66.74	67.76	65.56	65.59	608660
2010-09-08	65.98	66.81	65.38	65.66	429412
2010-09-09	66.78	66.80	64.20	64.62	461554
2010-09-10	64.83	65.68	64.11	65.42	457581
2010-09-13	66.63	67.23	65.80	66.93	577966
2010-09-14	66.88	68.47	66.76	67.37	971623
2010-09-15	67.01	68.83	66.65	68.72	739290
2010-09-16	68.64	69.25	67.66	68.41	655185
2010-09-17	68.93	68.93	67.60	68.55	619058
2010-09-20	68.74	70.94	68.53	70.65	720373
2010-09-21	70.72	70.82	68.39	68.57	679713
2010-09-22	68.10	68.64	66.65	66.75	881149
2010-09-23	65.96	67.30	64.38	64.53	1177773
2010-09-24	66.44	67.75	65.87	67.07	1173878
2010-09-27	66.95	67.90	66.91	67.37	1074289
2010-09-28	67.62	67.67	65.28	66.54	905440
2010-09-29	66.29	67.08	65.77	66.42	489975
2010-09-30	67.01	68.21	66.05	67.17	1087530
2010-10-01	67.88	68.14	66.62	67.62	839561
2010-10-04	67.45	68.54	67.10	68.24	748344
2010-10-05	69.20	70.24	68.04	70.02	964103
2010-10-06	67.24	68.67	67.24	68.28	2667188
2010-10-07	68.85	69.13	67.84	68.41	1087908
2010-10-08	68.36	69.77	67.78	69.57	791302
2010-10-11	69.45	70.30	69.38	69.65	770677
2010-10-12	69.55	71.71	69.44	71.30	1170021
2010-10-13	71.73	73.23	71.37	72.60	1120617
2010-10-14	72.30	74.25	72.25	73.50	1620029
2010-10-15	74.19	74.45	72.89	73.55	1344522
2010-10-18	72.20	73.92	72.14	73.89	1109255
2010-10-19	72.75	73.88	70.91	71.29	1292436
2010-10-20	71.70	73.66	71.57	72.55	1269545
2010-10-21	72.95	74.24	71.67	72.16	627823
2010-10-22	73.48	74.18	72.19	73.97	1021478
2010-10-25	74.19	75.19	73.94	74.29	866309
2010-10-26	71.60	72.66	71.07	72.21	1620196
2010-10-27	71.45	71.93	70.04	70.55	995822
2010-10-28	71.21	71.56	69.57	70.03	630497
2010-10-29	69.77	70.70	69.68	69.69	707361
2010-11-01	70.50	71.54	69.81	70.44	614211
2010-11-02	71.14	71.60	70.37	71.40	556195
2010-11-03	71.55	71.69	70.73	70.95	628219
2010-11-04	71.83	74.24	71.79	73.98	1250942
2010-11-05	73.47	75.19	73.47	74.53	1523509
2010-11-08	73.73	74.25	72.32	72.54	1285878
2010-11-09	73.66	74.69	68.60	69.40	2139089
2010-11-10	69.40	70.28	68.57	69.28	1734971
2010-11-11	68.50	69.13	67.82	68.68	1011889
2010-11-12	68.06	69.19	67.73	68.15	945392
2010-11-15	68.39	68.99	67.24	67.40	659502
2010-11-16	66.83	66.97	64.84	65.23	1346248
2010-11-17	65.51	67.40	64.98	66.66	918945
2010-11-18	67.70	68.41	67.50	67.72	847259
2010-11-19	67.29	68.24	66.64	68.03	462009
2010-11-22	67.73	69.10	67.42	67.79	803407
2010-11-23	66.89	67.70	66.81	67.41	650008
2010-11-24	68.14	69.25	67.90	69.24	1011756
2010-11-26	68.58	69.39	68.55	68.83	165593
2010-11-29	68.28	69.80	68.26	69.68	676537
2010-11-30	68.95	70.10	68.72	69.37	767495
2010-12-01	70.47	70.58	69.27	70.09	816919
2010-12-02	70.23	70.49	69.73	70.46	1421703
2010-12-03	70.07	70.38	69.25	69.89	674140
2010-12-06	69.80	71.90	69.37	71.10	917052
2010-12-07	71.96	72.10	70.27	70.45	717374
2010-12-08	70.61	70.83	67.88	68.39	1324493
2010-12-09	68.73	68.81	67.36	67.55	923059
2010-12-10	67.77	68.55	67.46	67.93	575311
2010-12-13	68.30	69.37	67.78	68.75	724928
2010-12-14	68.92	69.44	67.38	67.86	735181
2010-12-15	67.70	68.70	66.98	67.01	749780
2010-12-16	67.17	67.59	66.53	67.13	547828
2010-12-17	66.96	67.88	66.84	67.38	1451571
2010-12-20	67.55	68.73	67.40	68.19	484349
2010-12-21	68.66	69.57	68.46	69.31	470906
2010-12-22	69.47	70.82	69.33	69.86	534105
2010-12-23	69.90	70.45	69.55	69.73	279358
2010-12-27	69.54	70.76	69.45	70.66	279383
2010-12-28	71.01	71.65	70.70	71.37	487015
2010-12-29	71.69	72.21	71.10	71.81	499746
2010-12-30	71.80	72.07	71.42	71.67	268472
2010-12-31	71.64	72.28	71.49	71.61	368478
2011-01-03	72.24	73.43	72.24	73.33	879240
2011-01-04	73.44	73.97	71.67	72.40	764711
2011-01-05	72.10	72.59	71.60	72.20	1153288
2011-01-06	72.43	72.51	71.37	71.57	554850
2011-01-07	71.90	72.34	70.11	71.12	610299
2011-01-10	70.78	72.86	70.64	72.30	885742
2011-01-11	72.48	73.41	71.95	72.55	551198
2011-01-12	73.44	74.51	73.30	74.27	860698
2011-01-13	73.99	74.72	73.64	74.45	704949
2011-01-14	74.89	75.71	74.54	75.25	968398
2011-01-18	75.18	75.50	74.83	75.47	962911
2011-01-19	75.29	75.48	73.57	74.00	713006
2011-01-20	73.56	75.23	73.49	74.57	515271
2011-01-21	74.85	75.16	74.26	75.06	457977
2011-01-24	74.92	76.62	74.75	75.84	634924
2011-01-25	74.58	75.64	73.79	75.03	1256233
2011-01-26	75.20	75.55	74.77	75.09	495792
2011-01-27	75.29	77.17	75.17	76.99	924534
2011-01-28	76.85	77.77	75.92	76.21	586039
2011-01-31	76.70	77.64	76.55	77.17	801989
2011-02-01	77.69	78.37	76.54	77.89	694267
2011-02-02	77.85	78.51	77.64	77.79	517347
2011-02-03	77.60	78.01	76.63	77.84	619812
2011-02-04	78.01	78.30	76.80	76.88	747708
2011-02-07	76.98	78.27	76.75	77.75	415930
2011-02-08	77.66	78.47	77.56	77.96	771535
2011-02-09	77.70	78.67	77.42	78.31	698900
2011-02-10	77.60	79.81	77.60	79.56	650602
2011-02-11	78.89	80.08	78.53	79.02	1235522
2011-02-14	79.01	79.25	77.85	78.02	729653
2011-02-15	77.47	78.64	77.33	77.85	764201
2011-02-16	78.03	78.64	77.50	77.65	473317
2011-02-17	77.50	78.44	77.34	77.96	350032
2011-02-18	78.19	78.78	77.69	78.60	502942
2011-02-22	77.89	78.65	77.40	77.65	733973
2011-02-23	77.68	78.01	75.31	76.22	836245
2011-02-24	76.20	76.26	74.34	75.11	756730
2011-02-25	75.73	77.61	75.50	77.50	524195
2011-02-28	77.90	80.43	77.86	80.32	919988
2011-03-01	80.32	80.45	78.36	78.38	1252384
2011-03-02	78.12	78.34	76.56	76.82	699605
2011-03-03	77.90	78.86	77.25	78.60	610049
2011-03-04	78.74	79.07	77.15	77.55	480838
2011-03-07	77.97	78.22	76.43	76.86	433195
2011-03-08	77.03	78.68	76.92	77.82	577369
2011-03-09	77.54	77.96	76.65	77.27	534964
2011-03-10	76.29	76.51	75.46	75.62	620098
2011-03-11	75.38	76.70	74.94	76.46	509969
2011-03-14	76.26	76.26	74.32	74.75	667728
2011-03-15	72.61	74.76	72.34	74.13	1003529
2011-03-16	73.95	74.75	72.80	73.22	789826
2011-03-17	74.54	75.06	73.76	75.01	755242
2011-03-18	76.03	76.57	75.18	75.39	741696
2011-03-21	76.43	76.61	75.74	76.04	870668
2011-03-22	76.34	76.40	75.63	76.01	515353
2011-03-23	75.76	76.14	74.75	75.63	728586
2011-03-24	76.23	76.23	74.67	76.00	425637
2011-03-25	76.33	77.61	75.84	77.46	454894
2011-03-28	77.39	77.96	76.86	76.98	523925
2011-03-29	76.59	77.83	76.03	77.61	571254
2011-03-30	77.94	79.08	77.19	79.08	672116
2011-03-31	78.88	79.90	78.53	79.76	767934
2011-04-01	80.08	81.62	79.68	80.95	1328416
2011-04-04	81.01	81.18	80.59	81.14	941222
2011-04-05	81.54	82.34	81.19	82.17	869457
2011-04-06	82.51	82.66	81.79	82.10	446985
2011-04-07	81.91	82.00	80.09	80.97	513655
2011-04-08	81.80	81.84	79.65	80.07	558222
2011-04-11	80.41	81.17	79.59	80.12	555120
2011-04-12	79.72	80.74	79.66	80.53	672931
2011-04-13	80.90	80.90	78.79	79.27	1825315
2011-04-14	78.87	79.78	78.73	79.55	1254177
2011-04-15	79.86	80.96	79.44	80.77	886979
2011-04-18	79.75	80.06	78.66	79.25	570245
2011-04-19	79.61	81.84	79.61	81.33	948968
2011-04-20	82.48	82.55	81.51	82.14	345549
2011-04-21	82.48	83.87	81.78	83.49	452166
2011-04-25	83.40	84.84	83.40	84.32	730410
2011-04-26	84.84	85.18	84.30	85.13	726203
2011-04-27	84.76	85.88	84.27	85.88	559259
2011-04-28	87.88	89.89	87.29	87.55	1817764
2011-04-29	88.06	88.14	86.22	87.54	1023813
2011-05-02	88.14	88.48	87.25	87.87	578020
2011-05-03	87.90	88.82	86.81	87.76	846186
2011-05-04	87.79	87.97	86.21	87.40	752957
2011-05-05	86.81	88.78	86.51	87.96	600011
2011-05-06	88.95	89.20	87.01	87.13	612894
2011-05-09	86.94	88.29	86.88	88.17	405715
2011-05-10	88.24	90.49	88.24	90.33	736341
2011-05-11	90.16	90.16	88.80	89.09	663343
2011-05-12	88.45	89.44	87.97	89.09	1048209
2011-05-13	89.40	89.55	88.27	89.01	519916
2011-05-16	88.79	89.93	88.49	89.51	622325
2011-05-17	89.15	89.30	87.92	88.94	543871
2011-05-18	89.30	91.38	88.46	91.23	1443062
2011-05-19	91.53	91.77	90.44	91.20	593081
2011-05-20	90.93	90.96	89.71	90.42	712715
2011-05-23	89.01	90.34	88.91	89.89	773382
2011-05-24	90.27	90.63	89.63	90.20	847275
2011-05-25	90.03	91.10	89.57	90.89	508266
2011-05-26	90.39	92.70	90.39	92.53	430084
2011-05-27	92.78	93.74	92.16	93.66	607816
2011-05-31	94.57	95.47	94.12	95.47	1095645
2011-06-01	95.31	95.41	92.84	92.90	733861
2011-06-02	93.01	93.58	91.51	91.66	708141
2011-06-03	90.46	92.41	90.46	91.51	645896
2011-06-06	91.45	91.77	89.97	90.07	720997
2011-06-07	90.70	92.41	90.19	91.44	837153
2011-06-08	91.05	92.01	89.45	89.65	945071
2011-06-09	90.01	90.02	86.98	87.42	1451522
2011-06-10	87.05	87.23	84.44	84.90	1203297
2011-06-13	84.80	86.12	84.23	85.07	1026530
2011-06-14	85.91	87.74	85.27	87.44	1095621
2011-06-15	87.44	87.64	84.91	85.65	915475
2011-06-16	85.70	87.22	84.74	86.05	833162
2011-06-17	87.09	87.42	86.26	86.98	1072227
2011-06-20	86.76	89.71	86.25	89.39	854841
2011-06-21	89.78	90.50	89.48	90.27	712281
2011-06-22	89.90	91.42	89.63	90.20	648890
2011-06-23	88.75	88.75	86.63	87.59	904703
2011-06-24	87.74	88.28	86.35	86.93	1018762
2011-06-27	87.16	88.13	86.76	87.11	631779
2011-06-28	87.41	88.14	86.61	87.44	860977
2011-06-29	88.05	88.23	87.04	87.76	879556
2011-06-30	88.09	88.74	87.51	87.90	1198509
2011-07-01	88.26	90.27	87.79	90.10	717776
2011-07-05	90.06	91.45	89.03	91.25	960822
2011-07-06	91.04	92.14	90.32	92.00	689741
2011-07-07	92.84	93.20	92.21	92.85	515254
2011-07-08	91.66	92.69	91.29	92.64	350090
2011-07-11	90.69	91.47	89.61	89.86	611299
2011-07-12	89.52	92.08	89.41	90.66	615979
2011-07-13	90.92	93.60	90.08	91.06	1268087
2011-07-14	91.00	91.80	88.84	88.87	1013645
2011-07-15	89.22	90.03	88.74	89.85	638120
2011-07-18	89.64	90.25	88.30	89.88	703759
2011-07-19	90.46	91.60	90.32	91.56	626383
2011-07-20	91.74	92.79	91.60	92.07	683788
2011-07-21	92.79	92.99	92.23	92.70	746676
2011-07-22	92.67	93.00	92.19	92.68	373906
2011-07-25	91.65	93.34	91.42	92.32	785515
2011-07-26	92.13	92.13	90.73	91.50	502131
2011-07-27	91.16	91.22	87.41	87.88	1534005
2011-07-28	87.70	88.60	86.86	87.66	949206
2011-07-29	86.57	87.72	85.81	87.00	885019
2011-08-01	87.99	88.28	83.96	84.92	1086880
2011-08-02	84.40	84.54	80.69	80.74	1796506
2011-08-03	81.47	83.03	79.38	82.64	1758926
2011-08-04	81.30	81.48	77.57	77.67	1246214
2011-08-05	78.72	79.07	72.72	74.17	1890763
2011-08-08	72.24	72.39	67.09	67.10	2033471
2011-08-09	68.70	75.41	67.56	75.18	2160685
2011-08-10	72.94	79.60	72.30	74.97	2644888
2011-08-11	75.34	80.20	74.63	78.67	1468015
2011-08-12	79.04	79.65	76.32	76.85	1013993
2011-08-15	77.64	79.52	77.41	78.63	949225
2011-08-16	77.20	78.45	76.52	76.70	1276393
2011-08-17	77.39	78.11	76.45	77.02	997996
2011-08-18	74.45	74.96	71.25	72.39	1244213
2011-08-19	71.32	73.11	69.63	69.76	1012330
2011-08-22	71.79	71.79	68.06	69.88	1297251
2011-08-23	70.34	70.74	68.57	70.08	1370083
2011-08-24	70.00	70.72	68.29	70.25	1396851
2011-08-25	70.93	71.80	67.20	67.87	1088404
2011-08-26	67.37	69.77	65.71	69.73	1157345
2011-08-29	70.92	73.73	70.73	73.68	1146502
2011-08-30	73.23	74.76	72.22	74.45	957647
2011-08-31	75.13	76.73	74.13	76.62	1773904
2011-09-01	76.18	77.43	75.40	75.93	1172320
2011-09-02	74.67	76.59	74.02	74.77	1231372
2011-09-06	72.19	73.72	71.21	72.18	1428596
2011-09-07	73.64	76.03	72.53	75.92	1078985
2011-09-08	75.68	75.89	73.31	73.87	895736
2011-09-09	73.09	73.54	70.10	71.01	1227658
2011-09-12	69.50	70.07	68.54	69.98	1996986
2011-09-13	70.45	70.92	68.89	70.00	1567089
2011-09-14	70.56	72.92	69.28	72.34	1578625
2011-09-15	73.17	75.31	72.37	75.27	1185734
2011-09-16	75.24	76.44	74.32	76.35	1447830
2011-09-19	74.58	74.93	72.96	73.37	781627
2011-09-20	73.74	74.79	72.96	73.01	755806
2011-09-21	73.14	73.14	67.84	68.03	1154368
2011-09-22	65.61	66.12	62.37	63.59	2008338
2011-09-23	63.11	64.98	62.42	64.17	1103804
2011-09-26	65.05	65.78	63.32	65.66	1051776
2011-09-27	67.19	68.80	66.37	67.12	1139009
2011-09-28	67.45	67.65	64.28	64.38	1014536
2011-09-29	66.03	66.25	63.73	65.23	973699
2011-09-30	64.09	64.81	61.56	61.68	1644178
2011-10-03	61.93	62.70	58.23	58.49	1375961
2011-10-04	57.38	62.09	55.59	61.93	2258969
2011-10-05	61.60	61.96	58.42	61.11	1251777
2011-10-06	60.88	63.10	60.18	62.26	1182743
2011-10-07	62.53	63.37	60.12	60.18	1034298
2011-10-10	61.61	64.00	61.43	63.98	974877
2011-10-11	64.08	65.14	62.21	63.27	1481139
2011-10-12	63.77	65.77	63.19	64.33	1130166
2011-10-13	64.00	64.86	62.54	64.23	967219
2011-10-14	65.31	66.57	64.78	66.10	761539
2011-10-17	65.58	65.74	63.56	63.87	783108
2011-10-18	64.14	67.34	63.52	66.82	946302
2011-10-19	66.60	67.29	65.57	65.81	1019807
2011-10-20	65.78	67.22	64.86	67.00	966793
2011-10-21	68.16	69.12	67.52	69.09	822711
2011-10-24	69.33	72.58	69.07	71.91	1268733
2011-10-25	71.38	71.38	69.68	69.72	843152
2011-10-26	70.04	71.97	68.80	71.64	1136128
2011-10-27	75.30	76.21	73.35	75.28	1139155
2011-10-28	75.14	76.01	74.18	75.45	617870
2011-10-31	73.99	75.40	73.09	73.18	719086
2011-11-01	70.43	72.13	69.95	70.61	930196
2011-11-02	71.84	72.62	70.42	71.85	1107984
2011-11-03	72.80	72.89	70.10	72.51	1203668
2011-11-04	71.99	72.83	70.45	72.58	666068
2011-11-07	72.67	74.03	72.41	73.60	601820
2011-11-08	74.16	75.28	72.56	75.12	1024905
2011-11-09	72.98	73.42	70.09	70.51	738216
2011-11-10	71.46	71.96	69.93	71.44	940674
2011-11-11	72.23	73.79	71.69	72.98	589922
2011-11-14	72.51	72.51	70.44	70.97	792664
2011-11-15	70.61	72.31	70.15	71.70	506973
2011-11-16	71.07	71.31	69.18	69.26	832369
2011-11-17	69.28	70.47	68.64	69.09	1313633
2011-11-18	69.71	69.96	68.72	69.89	751562
2011-11-21	68.71	68.85	66.48	67.54	732009
2011-11-22	67.27	68.04	66.66	67.35	574750
2011-11-23	66.66	66.70	64.15	64.21	555688
2011-11-25	64.06	66.03	63.65	64.62	183416
2011-11-28	66.40	66.69	64.69	66.18	821479
2011-11-29	66.45	66.58	63.87	64.31	1103504
2011-11-30	67.05	70.13	66.79	69.83	1818935
2011-12-01	69.46	69.46	67.61	68.22	704946
2011-12-02	69.21	70.67	68.99	69.45	955631
2011-12-05	70.14	72.53	70.12	71.63	896322
2011-12-06	71.39	72.22	70.84	71.81	1144588
2011-12-07	71.36	72.57	70.55	72.42	1020745
2011-12-08	71.86	71.86	69.78	70.06	627129
2011-12-09	70.24	72.62	70.12	71.91	638412
2011-12-12	71.07	71.07	69.05	69.45	847492
2011-12-13	69.95	70.62	67.48	67.96	630820
2011-12-14	67.75	68.22	66.71	67.19	1178944
2011-12-15	68.14	68.71	67.45	68.41	862144
2011-12-16	69.06	69.99	68.82	69.31	1419072
2011-12-19	69.81	70.08	67.99	68.10	579796
2011-12-20	69.35	70.57	69.24	69.96	793512
2011-12-21	69.66	70.07	68.66	69.72	659051
2011-12-22	70.00	70.79	69.96	70.38	525179
2011-12-23	70.52	70.73	70.02	70.47	311142
2011-12-27	70.21	71.51	69.65	70.79	439397
2011-12-28	70.70	70.70	69.03	69.09	761810
2011-12-29	69.57	70.92	69.03	70.80	458970
2011-12-30	70.96	71.99	70.12	70.68	418798
2012-01-03	72.06	74.25	71.20	72.30	947849
2012-01-04	71.78	72.66	71.02	72.33	969346
2012-01-05	72.15	73.67	70.52	73.65	796983
2012-01-06	73.56	74.36	72.34	74.01	645887
2012-01-09	74.25	74.25	73.30	73.75	639929
2012-01-10	74.84	76.10	74.68	75.56	645921
2012-01-11	75.40	76.71	74.82	76.53	547676
2012-01-12	75.53	75.55	73.81	75.34	946598
2012-01-13	74.51	75.00	73.57	74.84	539179
2012-01-17	75.63	76.37	75.39	75.87	743694
2012-01-18	75.86	76.34	75.38	75.70	912773
2012-01-19	76.14	77.34	76.02	76.90	601608
2012-01-20	77.14	78.85	76.37	78.78	1220871
2012-01-23	78.86	79.53	78.01	78.32	831274
2012-01-24	77.80	78.59	76.97	77.99	634353
2012-01-25	77.94	79.51	77.72	79.20	715162
2012-01-26	79.37	80.02	78.10	78.30	662342
2012-01-27	77.63	78.69	77.63	78.46	918284
2012-01-30	77.56	78.18	76.95	77.16	702775
2012-01-31	78.04	79.50	77.20	77.99	1482133
2012-02-01	78.89	79.38	78.26	79.08	869058
2012-02-02	79.48	80.57	79.32	80.46	1041698
2012-02-03	80.79	82.57	80.79	82.28	1353532
2012-02-06	82.03	82.23	81.46	81.91	557936
2012-02-07	81.17	81.57	80.74	81.23	701646
2012-02-08	81.06	82.03	80.03	80.43	588159
2012-02-09	80.62	80.90	79.50	80.13	560177
2012-02-10	79.10	80.24	79.09	79.37	510597
2012-02-13	80.54	80.88	79.56	80.20	411208
2012-02-14	79.90	80.30	78.67	79.16	563107
2012-02-15	79.64	80.61	79.32	80.10	717655
2012-02-16	80.09	81.10	79.92	80.53	947790
2012-02-17	80.95	80.95	80.04	80.28	782068
2012-02-21	80.40	80.49	78.50	79.29	698789
2012-02-22	79.16	79.89	78.70	79.31	828302
2012-02-23	79.32	81.05	79.09	80.35	634916
2012-02-24	80.43	80.51	79.73	80.11	593472
2012-02-27	79.62	80.48	78.81	80.27	530216
2012-02-28	80.49	80.94	79.81	80.40	947430
2012-02-29	80.65	81.10	79.97	80.66	1072874
2012-03-01	81.17	81.56	80.43	81.14	827552
2012-03-02	81.10	81.62	80.37	80.79	442685
2012-03-05	80.61	82.11	80.30	82.00	613506
2012-03-06	81.16	81.35	80.61	80.86	652525
2012-03-07	81.24	81.82	80.39	81.72	608956
2012-03-08	82.12	82.12	80.67	80.92	694173
2012-03-09	81.12	82.00	80.77	81.78	966787
2012-03-12	81.86	82.29	81.59	81.78	415550
2012-03-13	82.10	84.11	82.10	84.08	640318
2012-03-14	83.88	84.39	83.05	83.68	396757
2012-03-15	83.63	84.33	82.94	83.70	646420
2012-03-16	83.55	83.80	83.04	83.34	1244780
2012-03-19	83.31	84.06	82.79	83.04	801538
2012-03-20	82.56	83.77	82.28	83.39	543688
2012-03-21	83.26	83.66	82.12	82.12	801125
2012-03-22	81.53	81.53	80.11	81.14	779145
2012-03-23	80.90	81.81	80.00	81.29	670544
2012-03-26	82.35	82.57	81.62	82.34	638792
2012-03-27	82.01	82.47	81.23	81.69	976537
2012-03-28	81.56	82.34	80.64	82.18	943673
2012-03-29	81.42	81.77	80.35	81.62	1035070
2012-03-30	82.27	82.85	81.65	82.26	1302341
2012-04-02	81.12	82.83	80.80	82.40	1068369
2012-04-03	82.16	82.64	81.52	81.87	558124
2012-04-04	81.15	81.45	79.86	79.92	751589
2012-04-05	79.77	79.93	78.27	78.78	892280
2012-04-09	77.37	78.16	77.27	77.89	592457
2012-04-10	78.73	78.73	75.82	76.19	764235
2012-04-11	76.96	77.43	76.67	77.30	474987
2012-04-12	77.60	78.86	77.26	78.86	493649
2012-04-13	78.49	78.75	77.38	77.49	629935
2012-04-16	77.87	78.96	77.70	78.45	911989
2012-04-17	79.13	80.25	78.64	80.07	734684
2012-04-18	79.61	80.41	79.38	80.25	582146
2012-04-19	80.35	80.95	79.49	80.14	553759
2012-04-20	80.45	81.66	80.29	80.92	421067
2012-04-23	77.67	80.41	77.67	80.22	984834
2012-04-24	80.17	81.92	80.09	81.80	822620
2012-04-25	83.24	84.48	82.30	83.38	935775
2012-04-26	84.32	87.40	84.03	86.67	1207566
2012-04-27	86.77	87.61	85.91	87.16	1131561
2012-04-30	87.23	87.87	86.40	87.44	1052862
2012-05-01	87.65	89.10	87.09	88.36	874129
2012-05-02	87.54	88.60	86.67	87.66	768641
2012-05-03	88.05	88.29	86.88	86.90	693554
2012-05-04	86.61	86.79	85.06	85.47	1004144
2012-05-07	84.99	86.09	84.88	85.96	1029527
2012-05-08	85.49	86.64	85.09	86.32	928622
2012-05-09	85.23	86.65	85.10	85.94	496462
2012-05-10	86.56	86.84	85.27	86.11	680307
2012-05-11	85.41	86.37	85.06	85.64	678717
2012-05-14	84.80	85.17	84.03	84.10	799822
2012-05-15	83.90	84.13	82.71	83.17	877521
2012-05-16	83.31	84.42	82.52	82.52	1017981
2012-05-17	82.67	82.87	78.77	79.10	1288802
2012-05-18	79.29	79.43	76.58	76.87	1306859
2012-05-21	77.16	79.91	76.85	79.49	1018800
2012-05-22	79.50	80.30	79.15	79.65	1015252
2012-05-23	78.90	79.67	78.25	79.67	863055
2012-05-24	79.21	80.38	78.39	79.68	696021
2012-05-25	79.92	79.92	78.81	79.03	780816
2012-05-29	79.86	80.89	79.52	80.70	1525707
2012-05-30	79.65	79.79	78.12	78.38	1400716
2012-05-31	78.35	80.31	77.62	79.56	4030196
2012-06-01	78.57	79.10	76.55	76.69	1222873
2012-06-04	76.46	77.06	74.61	75.21	1198703
2012-06-05	75.22	77.14	74.93	76.96	977282
2012-06-06	78.01	79.56	77.50	79.54	652400
2012-06-07	80.45	80.66	78.52	78.70	726310
2012-06-08	78.72	80.21	78.36	80.21	500078
2012-06-11	80.88	81.00	77.10	77.22	645527
2012-06-12	77.85	78.62	77.15	78.46	734100
2012-06-13	78.36	78.67	76.87	77.38	669686
2012-06-14	77.41	78.73	77.24	78.36	789627
2012-06-15	78.47	79.02	77.91	79.01	1280769
2012-06-18	78.53	80.55	78.33	80.35	528252
2012-06-19	80.54	81.91	80.20	81.28	670082
2012-06-20	81.00	82.53	80.69	80.94	511374
2012-06-21	81.16	81.28	79.05	79.39	539240
2012-06-22	79.91	80.22	78.86	79.70	474689
2012-06-25	78.79	79.24	77.75	78.43	530723
2012-06-26	78.60	80.92	78.58	80.31	569216
2012-06-27	80.43	81.12	79.92	80.61	427493
2012-06-28	80.04	81.94	79.38	81.94	549787
2012-06-29	83.84	85.17	83.09	85.11	831976
2012-07-02	87.61	87.61	80.91	85.59	479006
2012-07-03	85.79	87.08	85.30	86.96	261335
2012-07-05	86.68	86.98	85.85	86.44	348900
2012-07-06	85.52	86.65	85.39	86.49	366715
2012-07-09	86.76	86.76	85.77	86.29	518809
2012-07-10	86.91	86.91	83.57	84.01	491075
2012-07-11	83.96	84.49	82.73	83.21	680925
2012-07-12	82.73	83.99	81.69	83.32	682130
2012-07-13	83.47	84.63	82.98	84.54	335990
2012-07-16	84.49	84.72	83.75	84.18	326241
2012-07-17	84.75	85.26	83.34	85.04	546702
2012-07-18	84.94	85.06	83.87	84.34	492885
2012-07-19	84.91	84.91	82.57	82.97	670222
2012-07-20	82.28	83.50	82.10	83.12	448045
2012-07-23	81.52	81.92	80.97	81.67	522571
2012-07-24	82.06	82.44	80.43	81.00	454708
2012-07-25	81.35	82.65	80.35	81.09	551121
2012-07-26	82.80	83.60	80.64	82.28	1127101
2012-07-27	82.51	84.58	81.78	82.61	638135
2012-07-30	82.67	84.07	82.57	83.98	630975
2012-07-31	83.73	84.15	83.06	83.53	772414
2012-08-01	83.75	85.43	83.75	85.07	852110
2012-08-02	84.59	85.49	84.01	85.32	660945
2012-08-03	86.33	87.17	85.85	86.71	727741
2012-08-06	86.98	87.06	86.32	86.85	534641
2012-08-07	87.07	87.31	85.46	85.70	672649
2012-08-08	85.53	85.90	84.86	85.28	478749
2012-08-09	85.35	86.49	85.28	85.79	848946
2012-08-10	85.79	86.16	84.85	85.68	411841
2012-08-13	85.38	86.18	85.23	85.68	379908
2012-08-14	85.88	86.00	85.11	85.31	397337
2012-08-15	85.37	85.96	85.03	85.85	237053
2012-08-16	85.99	86.11	85.03	86.03	454520
2012-08-17	85.94	86.29	85.64	86.02	386518
2012-08-20	85.97	86.20	85.24	85.71	414056
2012-08-21	85.86	86.23	85.38	85.58	467787
2012-08-22	85.47	85.96	84.63	85.90	376694
2012-08-23	85.76	86.25	85.30	85.73	440887
2012-08-24	85.74	86.14	85.42	85.85	261790
2012-08-27	86.21	86.61	84.95	85.34	339512
2012-08-28	85.44	86.17	84.66	86.15	697767
2012-08-29	85.87	86.14	85.48	85.91	313220
2012-08-30	85.24	85.67	84.59	84.77	331238
2012-08-31	85.37	85.58	84.20	85.49	883265
2012-09-04	85.68	86.96	84.51	86.89	561073
2012-09-05	86.83	86.96	85.84	86.21	501399
2012-09-06	86.92	87.49	86.61	86.96	882181
2012-09-07	86.69	87.88	86.69	87.39	497488
2012-09-10	86.87	87.38	86.09	86.75	569611
2012-09-11	86.64	87.04	85.62	86.65	474681
2012-09-12	86.98	87.65	86.46	87.26	358606
2012-09-13	87.28	89.04	87.11	88.67	309652
2012-09-14	89.15	90.76	89.11	90.31	508428
2012-09-17	90.07	90.94	88.98	89.00	518286
2012-09-18	88.71	89.00	87.48	87.59	572817
2012-09-19	87.58	87.77	86.51	86.99	444204
2012-09-20	86.55	86.56	85.11	85.97	767992
2012-09-21	86.48	86.90	85.80	86.49	988352
2012-09-24	85.77	87.16	85.67	86.08	731380
2012-09-25	86.05	86.68	85.10	85.21	814049
2012-09-26	85.35	85.69	84.05	84.10	749510
2012-09-27	84.57	86.15	84.21	85.34	643559
2012-09-28	84.82	85.21	84.09	84.93	750769
2012-10-01	85.25	85.25	82.67	83.64	789105
2012-10-02	84.27	84.63	83.35	84.46	403017
2012-10-03	84.53	85.08	83.84	83.94	755928
2012-10-04	84.50	84.53	82.80	83.28	826306
2012-10-05	83.41	83.52	82.73	83.24	777691
2012-10-08	82.83	83.07	82.30	82.87	377999
2012-10-09	82.99	83.73	82.47	82.50	397043
2012-10-10	82.75	83.06	81.92	82.84	294236
2012-10-11	83.53	84.14	83.24	83.86	591219
2012-10-12	83.80	84.07	82.79	82.91	523799
2012-10-15	82.91	84.09	82.38	83.71	327308
2012-10-16	83.77	84.36	82.91	83.37	349083
2012-10-17	83.11	83.69	81.83	83.22	864046
2012-10-18	83.41	84.68	83.23	84.44	333395
2012-10-19	84.21	84.74	83.12	83.32	457439
2012-10-22	81.81	83.12	81.81	82.99	453378
2012-10-23	81.89	82.72	81.27	82.51	532159
2012-10-24	82.68	82.91	81.86	82.20	402908
2012-10-25	83.71	83.71	79.49	80.62	892255
2012-10-26	80.47	80.62	79.10	79.97	496533
2012-10-31	80.08	81.02	78.84	79.87	765521
2012-11-01	79.95	81.49	79.18	80.73	623374
2012-11-02	81.24	82.73	81.12	82.16	837499
2012-11-05	81.95	82.52	80.70	81.08	514501
2012-11-06	81.45	81.72	80.84	81.58	534217
2012-11-07	80.86	81.26	79.56	80.30	725928
2012-11-08	79.68	79.83	78.49	78.53	663805
2012-11-09	78.35	78.64	77.59	77.82	677215
2012-11-12	78.57	79.30	77.91	78.95	959392
2012-11-13	78.50	79.05	77.65	78.82	1630301
2012-11-14	79.13	79.13	75.50	75.82	1076694
2012-11-15	75.81	76.75	75.02	75.87	619127
2012-11-16	76.10	76.57	75.14	75.70	640977
2012-11-19	76.74	77.61	76.16	77.25	722747
2012-11-20	76.88	77.67	76.36	77.68	714961
2012-11-21	77.78	78.49	77.04	77.66	731977
2012-11-23	78.11	78.87	77.67	78.39	182030
2012-11-26	77.96	79.84	77.96	78.85	715152
2012-11-27	78.18	78.98	77.22	78.69	681883
2012-11-28	78.05	79.45	77.76	79.21	490872
2012-11-29	79.36	79.90	78.61	78.89	952264
2012-11-30	78.74	80.09	78.72	79.95	909873
2012-12-03	80.48	80.67	79.75	80.56	653130
2012-12-04	80.55	80.99	80.06	80.28	809478
2012-12-05	80.35	80.58	79.40	79.65	824931
2012-12-06	79.68	80.45	79.62	80.32	591960
2012-12-07	80.73	81.02	79.84	80.87	765788
2012-12-10	80.98	81.24	80.10	80.60	638995
2012-12-11	80.83	81.10	80.57	80.86	440107
2012-12-12	80.95	81.08	80.11	80.47	647029
2012-12-13	80.40	80.88	79.96	80.14	648393
2012-12-14	80.07	80.87	80.04	80.69	474197
2012-12-17	80.75	81.07	80.26	81.06	639094
2012-12-18	81.29	81.94	81.01	81.91	466116
2012-12-19	81.54	81.99	81.32	81.43	471343
2012-12-20	81.26	82.39	81.25	82.37	675724
2012-12-21	81.02	81.93	80.92	81.26	1424834
2012-12-24	81.28	81.97	80.57	81.66	185267
2012-12-26	81.72	81.72	80.24	80.77	539652
2012-12-27	80.91	81.29	80.03	81.08	356375
2012-12-28	80.39	81.08	79.58	80.22	303832
2012-12-31	80.08	81.39	79.82	81.30	529834
2013-01-02	82.94	83.35	82.02	83.19	724125
2013-01-03	83.07	83.94	82.69	82.90	473852
2013-01-04	82.97	83.58	82.74	83.24	329771
2013-01-07	82.89	83.88	82.76	83.77	413745
2013-01-08	83.89	84.04	83.09	83.39	604403
2013-01-09	83.58	84.11	83.58	83.74	702545
2013-01-10	83.92	84.28	83.34	83.86	745616
2013-01-11	83.84	84.08	83.59	83.92	384207
2013-01-14	83.82	83.96	83.33	83.60	722911
2013-01-15	82.39	84.30	82.39	84.15	421547
2013-01-16	83.57	84.21	83.43	84.14	305652
2013-01-17	84.29	84.54	84.05	84.13	405004
2013-01-18	84.26	85.15	83.98	85.10	584824
2013-01-22	84.92	86.31	83.56	85.53	839158
2013-01-23	85.31	85.63	85.11	85.21	341179
2013-01-24	85.08	85.74	84.79	85.65	689282
2013-01-25	85.73	86.40	85.18	86.38	389674
2013-01-28	86.75	86.75	85.44	86.47	504887
2013-01-29	86.31	86.82	86.04	86.78	462630
2013-01-30	87.01	87.01	84.84	85.19	774969
2013-01-31	84.85	86.11	83.68	85.26	783823
2013-02-01	85.81	86.25	85.10	85.64	741491
2013-02-04	85.31	85.84	85.11	85.66	590507
2013-02-05	85.88	86.49	85.02	86.05	728095
2013-02-06	85.59	86.32	85.47	85.98	832311
2013-02-07	86.12	86.30	85.37	85.94	487426
2013-02-08	86.15	86.90	85.85	86.86	279872
2013-02-11	86.84	87.27	86.30	86.75	607421
2013-02-12	86.75	87.97	86.69	87.81	665842
2013-02-13	87.82	87.99	87.45	87.78	491545
2013-02-14	87.53	87.71	86.91	87.13	348570
2013-02-15	87.07	87.72	86.66	87.72	448494
2013-02-19	88.26	88.57	88.03	88.56	588445
2013-02-20	88.32	88.84	87.08	87.14	600531
2013-02-21	87.23	87.83	85.89	86.01	488797
2013-02-22	86.57	87.00	86.25	86.59	360409
2013-02-25	86.77	87.01	84.98	84.99	504619
2013-02-26	85.44	86.03	84.75	85.56	563235
2013-02-27	85.56	86.50	85.19	86.24	648166
2013-02-28	86.41	87.05	85.99	86.57	1080700
2013-03-01	86.28	87.69	86.00	87.69	885286
2013-03-04	87.51	88.04	87.22	87.79	650949
2013-03-05	88.08	88.36	87.51	87.96	656516
2013-03-06	88.04	89.09	87.48	88.96	557618
2013-03-07	88.82	89.39	88.48	89.10	640038
2013-03-08	89.23	89.96	88.65	89.57	553266
2013-03-11	89.55	90.69	89.43	90.42	587617
2013-03-12	90.54	90.77	89.81	90.61	421309
2013-03-13	90.56	91.28	90.11	90.96	408773
2013-03-14	90.87	92.81	90.87	91.41	607274
2013-03-15	91.45	91.57	90.74	90.94	1414637
2013-03-18	90.49	91.10	90.14	90.79	835608
2013-03-19	90.90	91.11	90.02	90.10	798634
2013-03-20	90.50	91.26	89.85	91.21	447439
2013-03-21	90.79	91.50	90.38	90.65	627589
2013-03-22	91.07	91.29	90.65	91.29	390624
2013-03-25	91.38	92.17	91.25	91.39	439841
2013-03-26	91.39	92.14	91.32	91.53	433966
2013-03-27	90.34	91.50	90.34	91.40	258827
2013-03-28	91.37	91.61	90.69	91.33	836197
2013-04-01	91.27	91.92	90.93	91.59	416772
2013-04-02	91.62	92.51	91.62	92.34	420684
2013-04-03	92.85	93.08	91.44	91.79	551077
2013-04-04	91.85	93.73	91.64	93.50	750277
2013-04-05	92.45	93.87	91.84	93.81	748717
2013-04-08	93.82	94.36	92.94	94.11	711577
2013-04-09	94.34	94.34	93.16	93.54	565039
2013-04-10	93.76	94.20	93.40	93.71	689588
2013-04-11	93.91	94.57	93.55	93.86	631181
2013-04-12	93.59	94.38	93.30	93.67	446541
2013-04-15	93.45	93.85	91.10	91.15	686369
2013-04-16	91.81	93.29	91.33	93.02	615352
2013-04-17	92.44	92.44	90.98	91.83	660836
2013-04-18	91.78	91.84	91.01	91.21	692179
2013-04-19	91.27	94.59	91.24	93.02	1139761
2013-04-22	93.21	93.21	91.51	92.11	736841
2013-04-23	92.67	93.68	92.34	93.45	632019
2013-04-24	93.60	94.12	92.53	94.10	830282
2013-04-25	95.06	95.06	92.94	94.03	581709
2013-04-26	93.87	94.59	93.42	93.74	454211
2013-04-29	93.86	94.38	93.67	94.08	438564
2013-04-30	94.16	96.20	93.84	96.20	828358
2013-05-01	95.48	95.99	93.89	93.99	562867
2013-05-02	94.33	95.09	94.09	94.32	414213
2013-05-03	94.51	95.40	94.51	95.22	355616
2013-05-06	95.24	96.65	95.24	96.48	393966
2013-05-07	96.35	96.79	95.75	96.34	395505
2013-05-08	96.08	96.85	95.81	96.44	793743
2013-05-09	96.69	96.95	95.15	95.49	447384
2013-05-10	95.67	95.91	94.86	95.81	430443
2013-05-13	95.66	96.61	95.33	96.32	337458
2013-05-14	96.61	97.00	96.10	96.39	397417
2013-05-15	96.23	97.02	95.67	96.88	379294
2013-05-16	96.64	97.28	96.21	96.65	492513
2013-05-17	97.10	97.73	96.79	97.72	331171
2013-05-20	97.69	99.05	97.68	98.90	626246
2013-05-21	98.88	101.18	98.83	99.93	797105
2013-05-22	99.95	100.75	97.02	97.66	506536
2013-05-23	96.39	97.14	94.55	96.71	774192
2013-05-24	96.26	96.83	95.32	96.49	357740
2013-05-28	97.50	97.85	95.00	95.92	421830
2013-05-29	94.75	95.17	93.06	95.06	913152
2013-05-30	94.96	95.67	93.45	93.57	575649
2013-05-31	93.25	93.91	92.26	92.26	765039
2013-06-03	92.48	93.07	91.23	91.98	709139
2013-06-04	92.00	92.55	91.13	91.36	627312
2013-06-05	91.55	91.80	90.12	90.74	600194
2013-06-06	90.65	92.44	90.35	92.38	457618
2013-06-07	93.12	93.35	90.76	92.18	418701
2013-06-10	92.58	93.21	91.41	93.21	610013
2013-06-11	92.36	92.94	90.73	91.93	946042
2013-06-12	92.29	92.45	91.49	92.29	1478708
2013-06-13	92.90	95.42	92.36	95.11	955053
2013-06-14	95.06	97.57	94.82	96.90	1046106
2013-06-17	97.27	98.40	96.43	97.13	1192742
2013-06-18	97.07	97.78	96.74	97.28	781125
2013-06-19	97.17	97.38	94.07	94.46	1241288
2013-06-20	93.34	93.41	88.76	89.48	1088963
2013-06-21	90.33	91.68	89.16	90.36	1283503
2013-06-24	89.54	92.06	88.04	89.99	1016640
2013-06-25	90.98	91.54	89.93	90.84	977081
2013-06-26	91.90	92.99	91.85	91.90	872109
2013-06-27	92.30	94.33	92.24	94.15	797497
2013-06-28	93.82	94.30	92.68	93.54	631998
2013-07-01	93.90	94.24	92.91	93.20	576797
2013-07-02	93.25	95.02	92.52	94.94	1171808
2013-07-03	94.26	96.29	93.70	95.75	549612
2013-07-05	95.93	96.50	93.84	95.98	948301
2013-07-08	95.95	97.02	95.88	96.32	1006056
2013-07-09	96.43	97.60	96.29	97.05	719443
2013-07-10	97.05	97.14	96.21	96.62	801334
2013-07-11	97.73	99.37	97.65	99.27	1001293
2013-07-12	99.27	99.46	98.38	99.34	481386
2013-07-15	98.87	99.70	97.77	99.44	829865
2013-07-16	99.36	99.44	98.62	98.77	650545
2013-07-17	99.40	99.40	98.45	98.78	854701
2013-07-18	98.84	100.06	98.63	99.96	344248
2013-07-19	99.96	100.71	99.60	100.69	521814
2013-07-22	100.54	101.15	99.85	101.00	496801
2013-07-23	101.07	101.64	100.58	101.41	655862
2013-07-24	101.37	101.45	98.28	99.29	1205172
2013-07-25	98.77	99.79	97.97	98.52	1102545
2013-07-26	98.31	98.81	97.61	98.54	463435
2013-07-29	98.98	98.98	97.10	97.27	673062
2013-07-30	98.02	98.27	96.05	96.74	528105
2013-07-31	97.15	97.44	94.97	96.15	879560
2013-08-01	96.85	97.31	95.58	96.26	742642
2013-08-02	95.86	96.93	94.64	95.30	570917
2013-08-05	95.32	96.29	94.77	95.39	262247
2013-08-06	94.97	96.08	93.53	94.98	373046
2013-08-07	95.33	95.72	94.45	94.83	460574
2013-08-08	95.14	95.50	94.63	95.23	317720
2013-08-09	95.11	96.45	94.67	95.61	902553
2013-08-12	95.17	95.50	94.41	95.15	855631
2013-08-13	95.02	95.02	93.60	94.21	746406
2013-08-14	93.89	95.23	93.63	94.88	604865
2013-08-15	93.71	94.46	93.10	93.88	817173
2013-08-16	93.50	93.75	91.19	91.36	592926
2013-08-19	91.33	91.42	90.37	90.58	826614
2013-08-20	90.75	93.32	90.61	92.69	871478
2013-08-21	92.62	93.59	91.32	91.77	688099
2013-08-22	91.89	92.75	91.23	92.44	507412
2013-08-23	92.78	93.37	92.05	93.29	808992
2013-08-26	93.29	93.56	92.60	93.10	473498
2013-08-27	92.11	93.33	91.91	92.91	656362
2013-08-28	93.10	93.14	92.17	92.68	431750
2013-08-29	92.48	92.94	91.92	92.89	440350
2013-08-30	93.11	93.51	92.08	92.48	653253
2013-09-03	93.43	93.43	90.04	91.23	1015565
2013-09-04	91.29	91.96	90.58	91.58	501396
2013-09-05	91.43	92.07	90.54	90.77	336822
2013-09-06	91.49	92.40	90.70	92.08	573461
2013-09-09	92.62	94.77	91.51	94.71	501244
2013-09-10	94.83	95.83	94.17	95.38	697398
2013-09-11	95.11	96.33	94.96	96.33	486339
2013-09-12	96.32	96.73	94.38	94.63	576623
2013-09-13	94.86	95.74	94.35	95.68	491896
2013-09-16	97.03	98.03	95.75	96.33	566805
2013-09-17	96.47	97.42	95.37	95.94	442153
2013-09-18	96.23	99.11	95.34	98.88	644161
2013-09-19	99.27	100.49	98.31	98.46	708875
2013-09-20	98.75	99.15	96.86	96.86	837933
2013-09-23	96.75	97.50	95.88	95.92	655870
2013-09-24	96.13	96.30	94.17	94.35	664391
2013-09-25	94.35	94.83	93.24	94.07	879201
2013-09-26	93.97	94.50	93.35	94.23	498591
2013-09-27	93.57	94.26	93.26	93.97	317352
2013-09-30	93.25	94.42	93.25	94.23	572501
2013-10-01	94.35	97.06	94.01	95.67	1269173
2013-10-02	95.04	95.66	94.17	95.60	773641
2013-10-03	95.09	95.44	93.31	93.75	781098
2013-10-04	93.76	94.88	93.42	94.23	414426
2013-10-07	93.50	94.20	93.03	93.87	488850
2013-10-08	93.98	94.12	92.80	92.95	570434
2013-10-09	93.29	94.22	93.05	93.42	586825
2013-10-10	94.42	95.50	94.07	95.45	604787
2013-10-11	95.06	97.87	94.47	97.87	750812
2013-10-14	97.34	98.01	96.85	97.59	616319
2013-10-15	97.07	98.60	96.97	97.93	617713
2013-10-16	98.42	99.38	96.15	99.09	597216
2013-10-17	98.64	100.54	98.39	100.41	473282
2013-10-18	100.27	100.75	99.47	100.46	562372
2013-10-21	100.23	100.42	99.40	99.83	466199
2013-10-22	99.97	101.24	98.49	100.79	465592
2013-10-23	100.56	101.23	99.77	101.11	578962
2013-10-24	101.27	103.00	100.34	102.46	626036
2013-10-25	103.05	104.14	102.39	104.04	433257
2013-10-28	104.09	104.21	102.44	104.11	604623
2013-10-29	101.90	102.16	100.83	101.14	2547422
2013-10-30	101.60	101.60	100.25	101.02	889303
2013-10-31	101.14	101.32	99.85	100.31	813184
2013-11-01	100.81	101.61	100.11	101.47	631536
2013-11-04	101.57	101.97	100.46	101.12	494710
2013-11-05	100.62	101.00	99.36	99.43	547622
2013-11-06	99.62	100.04	98.48	98.56	596312
2013-11-07	98.69	99.00	96.88	96.98	761252
2013-11-08	96.62	97.15	94.97	96.84	586057
2013-11-11	97.10	97.59	96.37	97.43	495062
2013-11-12	97.01	97.31	95.32	96.40	720074
2013-11-13	95.99	96.95	95.40	96.93	522135
2013-11-14	97.24	98.26	97.12	97.71	407637
2013-11-15	97.41	98.37	96.95	98.32	584434
2013-11-18	98.32	98.64	97.37	97.55	426811
2013-11-19	97.16	97.56	96.23	96.73	430389
2013-11-20	96.85	98.03	95.21	95.90	476175
2013-11-21	96.52	96.95	95.52	96.56	306347
2013-11-22	96.61	97.34	95.94	97.27	481664
2013-11-25	97.49	97.70	96.79	97.14	415126
2013-11-26	97.07	97.28	96.16	96.48	616287
2013-11-27	96.49	97.48	96.08	97.24	300043
2013-11-29	97.58	97.58	95.94	95.96	245610
2013-12-02	95.96	97.65	95.29	96.02	505636
2013-12-03	95.75	96.99	95.69	96.60	486447
2013-12-04	95.68	97.73	95.39	97.05	523104
2013-12-05	96.15	98.11	95.23	98.03	807662
2013-12-06	96.81	100.15	96.81	99.96	828277
2013-12-09	99.96	100.34	98.89	99.16	849955
2013-12-10	99.52	100.17	97.86	98.09	882906
2013-12-11	98.47	98.79	95.45	95.62	794095
2013-12-12	95.69	96.80	94.64	95.57	737736
2013-12-13	95.92	97.14	94.93	95.21	513920
2013-12-16	95.06	96.23	94.93	94.96	948281
2013-12-17	95.04	96.11	94.45	95.64	812435
2013-12-18	96.14	98.01	94.99	97.95	1018771
2013-12-19	97.79	98.79	97.05	98.17	870040
2013-12-20	97.42	98.19	96.79	97.48	1340253
2013-12-23	97.90	99.09	97.59	98.44	511413
2013-12-24	98.41	99.24	98.10	98.28	167993
2013-12-26	98.28	98.84	97.61	98.01	238395
2013-12-27	97.47	97.77	96.53	97.63	253958
2013-12-30	97.73	98.24	97.28	97.67	357986
2013-12-31	97.91	98.81	97.59	97.98	576124
2014-01-02	97.76	98.40	96.71	97.56	579426
2014-01-03	97.66	99.33	97.55	98.44	650498
2014-01-06	98.56	98.98	97.73	97.91	676091
2014-01-07	97.87	99.10	97.18	98.79	479541
2014-01-08	98.98	99.34	98.14	98.70	491109
2014-01-09	98.77	98.83	96.80	98.10	601034
2014-01-10	98.49	98.97	97.87	98.44	511021
2014-01-13	98.36	98.91	97.22	97.74	373861
2014-01-14	98.07	98.70	97.39	98.46	470082
2014-01-15	98.54	99.54	98.19	99.36	345198
2014-01-16	98.84	99.43	98.46	99.17	286726
2014-01-17	98.92	99.17	98.32	98.63	328110
2014-01-21	99.24	99.66	98.72	99.54	375549
2014-01-22	99.66	100.65	99.31	100.17	471219
2014-01-23	100.03	100.55	99.27	99.63	474102
2014-01-24	99.42	99.67	97.57	97.62	443418
2014-01-27	97.62	98.58	96.64	96.88	561859
2014-01-28	97.33	99.31	97.33	98.56	782951
2014-01-29	98.17	98.90	97.01	97.60	510029
2014-01-30	97.52	99.69	96.63	99.43	561718
2014-01-31	98.27	100.41	98.26	99.46	666042
2014-02-03	99.55	99.55	96.04	96.48	1266585
2014-02-04	96.74	99.52	96.32	99.34	1121274
2014-02-05	99.24	100.09	98.37	99.17	598834
2014-02-06	99.20	99.92	98.96	99.74	480200
2014-02-07	100.23	100.88	99.42	100.14	334479
2014-02-10	100.00	101.54	99.27	101.44	464602
2014-02-11	101.18	102.24	100.55	101.85	477433
2014-02-12	101.75	102.13	101.15	102.10	387522
2014-02-13	101.21	102.92	101.15	101.85	760439
2014-02-14	101.74	102.89	101.65	102.54	388735
2014-02-18	102.38	102.98	101.50	102.96	369098
2014-02-19	102.49	103.99	102.29	103.13	611485
2014-02-20	103.16	104.00	102.28	102.67	386134
2014-02-21	102.67	103.31	102.25	102.78	361488
2014-02-24	102.78	103.66	102.44	102.67	440768
2014-02-25	102.95	106.04	102.85	105.75	1176390
2014-02-26	106.07	106.07	104.81	104.97	610757
2014-02-27	104.84	107.96	103.96	104.56	419688
2014-02-28	104.46	105.92	104.34	105.36	598460
2014-03-03	104.64	105.39	103.92	105.14	731211
2014-03-04	105.38	106.85	105.38	106.61	628236
2014-03-05	106.33	106.93	105.26	106.00	452543
2014-03-06	106.06	106.32	105.28	105.69	347618
2014-03-07	105.79	105.94	104.17	104.89	448367
2014-03-10	104.89	105.23	103.19	103.71	536021
2014-03-11	104.05	105.49	104.03	104.69	605371
2014-03-12	104.29	105.06	104.23	104.69	396313
2014-03-13	104.96	105.14	103.45	103.77	327122
2014-03-14	103.76	105.11	103.76	104.48	391466
2014-03-17	105.11	105.62	103.98	104.79	360671
2014-03-18	104.69	106.08	103.99	106.00	613118
2014-03-19	105.92	106.67	103.33	103.60	402841
2014-03-20	103.47	104.19	102.15	104.06	585494
2014-03-21	103.97	105.73	103.97	105.18	1008482
2014-03-24	105.18	105.44	103.38	104.31	333076
2014-03-25	104.78	105.70	104.38	105.46	333917
2014-03-26	105.62	105.86	103.95	103.95	411731
2014-03-27	103.46	104.74	103.26	104.70	405002
2014-03-28	104.78	106.35	104.78	105.51	248651
2014-03-31	105.91	106.93	105.12	106.72	561907
2014-04-01	106.81	107.63	106.24	107.63	762376
2014-04-02	107.22	107.66	106.70	107.35	581482
2014-04-03	107.32	107.38	106.37	106.79	305287
2014-04-04	107.55	108.17	106.69	107.29	313896
2014-04-07	106.85	108.40	106.85	107.53	451058
2014-04-08	107.79	108.41	107.10	108.08	578763
2014-04-09	108.34	108.56	107.24	107.33	530292
2014-04-10	107.21	108.19	105.79	105.81	551626
2014-04-11	105.52	106.65	105.09	105.34	892093
2014-04-14	106.16	106.86	105.45	106.17	483789
2014-04-15	106.25	108.45	106.25	108.25	926862
2014-04-16	108.78	109.74	107.39	108.85	730457
2014-04-17	108.48	108.64	107.34	107.65	783135
2014-04-21	107.99	108.70	107.35	108.31	571154
2014-04-22	108.44	108.83	107.52	108.50	653121
2014-04-23	107.91	108.63	107.89	108.15	806101
2014-04-24	108.75	110.95	107.37	109.65	691745
2014-04-25	109.47	109.50	108.36	108.41	415637
2014-04-28	108.94	110.09	108.70	110.04	553774
2014-04-29	110.26	110.41	109.42	109.79	877241
2014-04-30	109.75	111.09	109.25	111.06	765746
2014-05-01	110.65	112.12	110.17	111.96	647177
2014-05-02	112.13	113.44	111.59	112.54	587970
2014-05-05	112.11	112.90	111.47	112.46	811954
2014-05-06	111.95	112.95	111.46	112.51	487481
2014-05-07	113.10	114.29	112.56	114.12	536299
2014-05-08	114.10	115.45	113.78	114.44	932508
2014-05-09	114.47	115.14	114.12	115.07	550004
2014-05-12	115.22	115.72	114.91	115.56	423211
2014-05-13	115.61	116.31	114.67	114.98	354401
2014-05-14	115.02	115.65	114.27	114.87	510039
2014-05-15	114.86	115.37	113.58	114.54	653810
2014-05-16	114.78	115.16	113.91	115.16	556274
2014-05-19	115.08	115.55	114.34	114.95	419889
2014-05-20	114.84	115.52	114.56	114.95	400046
2014-05-21	115.42	116.56	114.65	114.82	361977
2014-05-22	114.74	115.07	114.29	114.32	766499
2014-05-23	114.69	115.51	114.32	115.51	381561
2014-05-27	115.60	115.96	114.55	115.72	448878
2014-05-28	115.49	115.52	114.17	115.07	479212
2014-05-29	115.32	115.84	114.71	115.61	340112
2014-05-30	115.71	116.47	115.09	116.13	552334
2014-06-02	116.37	117.34	115.91	117.09	336907
2014-06-03	116.68	117.43	116.11	116.80	352779
2014-06-04	116.63	117.61	116.33	117.34	300721
2014-06-05	117.54	119.70	116.98	119.63	410727
2014-06-06	119.59	119.59	118.57	119.30	420176
2014-06-09	119.22	119.79	117.86	118.07	577523
2014-06-10	117.86	118.28	116.26	116.93	502861
2014-06-11	117.21	117.82	116.26	117.23	550511
2014-06-12	117.23	117.44	115.73	116.83	596872
2014-06-13	117.17	117.82	116.01	117.42	510319
2014-06-16	117.51	117.95	116.61	116.89	363827
2014-06-17	116.72	117.26	116.00	116.67	651710
2014-06-18	116.59	117.95	116.18	117.36	558259
2014-06-19	117.93	118.34	117.38	118.34	383369
2014-06-20	118.01	118.36	117.34	117.76	960386
2014-06-23	117.95	118.41	117.36	117.47	436786
2014-06-24	117.19	117.72	116.83	117.37	528382
2014-06-25	117.36	117.84	116.61	116.74	771261
2014-06-26	116.31	116.46	115.10	115.61	486957
2014-06-27	115.46	116.23	115.32	115.95	783783
2014-06-30	116.15	116.79	115.20	116.05	515167
2014-07-01	116.68	116.68	114.83	116.29	1100936
2014-07-02	116.35	116.35	115.17	115.51	561555
2014-07-03	115.51	115.76	114.62	114.91	258102
2014-07-07	115.00	115.68	114.55	114.83	570772
2014-07-08	115.02	115.63	114.86	115.28	488369
2014-07-09	115.32	115.61	114.03	115.20	656548
2014-07-10	114.99	116.64	114.74	116.41	842046
2014-07-11	116.45	116.64	115.57	115.85	386926
2014-07-14	116.09	116.38	115.32	116.14	416804
2014-07-15	116.15	117.28	116.15	116.97	619318
2014-07-16	117.08	117.33	116.14	116.94	615448
2014-07-17	116.81	117.28	116.03	116.03	465748
2014-07-18	116.51	117.43	116.28	117.32	454477
2014-07-21	117.21	117.54	116.65	116.95	568980
2014-07-22	118.08	118.77	117.18	118.50	626122
2014-07-23	118.38	118.86	118.05	118.40	391121
2014-07-24	118.40	119.48	117.63	118.65	856394
2014-07-25	118.53	118.67	116.26	116.41	665199
2014-07-28	116.44	117.52	116.07	117.00	361013
2014-07-29	116.93	117.76	115.62	115.62	439270
2014-07-30	115.81	116.47	115.49	116.01	450938
2014-07-31	115.37	115.92	114.20	114.34	488408
2014-08-01	114.27	114.88	113.61	113.84	1040793
2014-08-04	113.74	115.10	113.18	114.73	482935
2014-08-05	114.14	114.73	113.08	113.25	348046
2014-08-06	113.04	113.99	112.00	113.28	416262
2014-08-07	113.20	114.47	112.62	113.24	382422
2014-08-08	113.29	114.00	112.51	113.86	271682
2014-08-11	114.05	114.92	113.82	114.36	329519
2014-08-12	114.36	115.01	113.97	114.54	254578
2014-08-13	114.68	116.86	114.68	116.75	758184
2014-08-14	117.08	117.35	116.02	116.81	308202
2014-08-15	116.85	117.40	116.08	116.49	365174
2014-08-18	117.08	117.99	116.78	117.69	370412
2014-08-19	117.69	118.37	117.40	117.88	764717
2014-08-20	117.54	118.19	116.50	117.86	526909
2014-08-21	118.16	118.48	116.97	116.98	552054
2014-08-22	117.01	117.11	115.71	116.40	334685
2014-08-25	116.68	116.68	115.60	115.80	493228
2014-08-26	115.79	116.74	115.32	116.04	366945
2014-08-27	116.44	117.03	115.75	116.25	411921
2014-08-28	116.16	116.68	115.74	115.85	280336
2014-08-29	116.36	116.55	115.63	115.98	1230129
2014-09-02	115.87	116.46	115.70	115.86	624935
2014-09-03	116.49	116.83	115.53	115.69	535836
2014-09-04	115.60	116.19	115.14	115.21	406531
2014-09-05	115.37	116.03	115.14	115.49	905143
2014-09-08	115.26	116.14	115.04	115.92	515206
2014-09-09	116.12	116.19	115.59	115.86	551269
2014-09-10	115.57	115.60	114.27	114.34	431740
2014-09-11	114.03	115.26	113.98	114.82	506903
2014-09-12	114.10	114.40	110.28	110.29	873265
2014-09-15	110.35	110.85	109.48	109.73	509303
2014-09-16	109.59	111.05	109.25	110.30	839434
2014-09-17	110.81	112.41	110.72	111.52	727263
2014-09-18	111.54	112.10	111.13	111.70	986023
2014-09-19	111.07	112.17	111.07	111.64	1273871
2014-09-22	111.16	111.46	109.84	109.89	554066
2014-09-23	109.80	110.51	109.04	109.07	605659
2014-09-24	108.98	109.66	108.12	108.40	961441
2014-09-25	108.38	108.98	107.02	107.49	790368
2014-09-26	107.13	109.18	106.83	108.86	735258
2014-09-29	108.49	108.80	107.44	108.71	473060
2014-09-30	108.76	108.98	107.32	107.47	721554
2014-10-01	107.24	107.98	106.67	107.47	1114510
2014-10-02	107.07	107.96	105.95	107.73	1266117
2014-10-03	108.37	108.93	107.41	108.32	545548
2014-10-06	108.59	109.36	107.85	108.73	553330
2014-10-07	108.22	109.07	107.28	107.37	402303
2014-10-08	107.73	110.70	107.62	110.59	838792
2014-10-09	110.19	111.46	109.69	110.39	820899
2014-10-10	110.72	112.71	110.70	111.70	760956
2014-10-13	112.45	113.58	111.96	112.19	781811
2014-10-14	112.38	115.15	112.19	114.76	1001138
2014-10-15	114.05	115.90	112.74	113.17	2173804
2014-10-16	112.37	114.56	111.94	114.20	1064757
2014-10-17	115.53	115.53	113.58	114.82	823236
2014-10-20	114.80	116.53	114.75	116.45	674507
2014-10-21	114.48	117.69	114.48	117.61	683440
2014-10-22	117.61	118.69	117.15	117.31	725672
2014-10-23	118.04	119.58	117.36	119.57	990013
2014-10-24	119.37	119.94	118.42	118.98	636038
2014-10-27	119.00	119.69	118.54	119.57	701050
2014-10-28	119.79	120.30	119.24	120.25	794793
2014-10-29	119.92	120.41	119.09	120.11	1126263
2014-10-30	119.74	121.98	119.47	121.91	747937
2014-10-31	122.67	123.03	121.68	122.72	942654
2014-11-03	122.70	123.73	122.30	123.57	1213758
2014-11-04	123.61	124.06	122.77	123.89	653153
2014-11-05	124.26	124.54	123.15	123.89	941101
2014-11-06	123.70	123.72	121.79	121.98	830271
2014-11-07	121.98	122.53	120.85	120.98	625689
2014-11-10	121.00	122.60	120.85	122.41	865592
2014-11-11	122.08	122.35	120.65	121.05	385443
2014-11-12	120.67	120.95	118.82	118.98	661010
2014-11-13	119.38	120.55	118.91	120.42	110151
2014-11-14	120.73	120.99	119.67	120.00	440785
2014-11-17	120.06	120.72	119.53	120.08	482058
2014-11-18	120.37	121.57	120.04	121.27	557511
2014-11-19	120.86	121.66	120.34	121.15	541374
2014-11-20	121.00	121.39	120.46	121.18	559196
2014-11-21	121.69	122.22	121.12	121.31	633392
2014-11-24	121.74	122.14	121.17	121.61	509975
2014-11-25	121.66	122.09	120.91	121.37	613073
2014-11-26	121.82	123.01	121.31	122.90	431972
2014-11-28	123.12	124.28	122.52	123.19	335667
2014-12-01	123.21	124.24	122.47	123.41	715601
2014-12-02	123.17	125.52	122.83	125.45	778270
2014-12-03	125.27	126.05	124.72	125.99	675453
2014-12-04	125.93	126.59	124.86	126.36	697558
2014-12-05	125.62	126.81	124.59	126.78	727566
2014-12-08	126.78	127.83	125.82	127.76	860563
2014-12-09	127.48	129.84	126.97	129.70	620064
2014-12-10	129.71	130.63	128.80	129.91	834920
2014-12-11	130.36	131.41	129.53	129.64	413697
2014-12-12	129.01	130.30	127.61	127.69	549319
2014-12-15	128.28	128.45	125.63	126.28	506114
2014-12-16	126.22	127.42	125.32	125.92	788322
2014-12-17	126.09	129.70	125.55	129.68	852059
2014-12-18	130.46	131.10	129.72	130.57	768626
2014-12-19	130.31	130.72	128.31	129.17	1467987
2014-12-22	129.14	130.21	128.50	130.11	615747
2014-12-23	130.57	130.87	129.20	129.33	527145
2014-12-24	128.73	130.09	128.21	128.32	344146
2014-12-26	128.83	129.88	128.83	129.44	351461
2014-12-29	129.54	130.69	128.89	128.95	501827
2014-12-30	128.77	130.01	128.47	128.86	428992
2014-12-31	129.59	130.14	126.19	126.24	522723
2015-01-02	127.02	128.80	126.79	128.68	362908
2015-01-05	128.27	129.93	127.68	129.38	576554
2015-01-06	129.38	130.99	129.27	130.38	626632
2015-01-07	130.97	132.06	129.56	131.88	566343
2015-01-08	131.88	133.41	131.70	132.53	553705
2015-01-09	132.34	133.40	131.57	132.80	304326
2015-01-12	133.84	135.83	132.52	135.47	751228
2015-01-13	136.01	136.35	134.18	135.15	541990
2015-01-14	134.46	136.24	133.53	135.95	543477
2015-01-15	136.07	136.52	135.23	136.09	570819
2015-01-16	135.85	136.19	134.99	135.77	670819
2015-01-20	135.81	136.31	135.06	135.50	984201
2015-01-21	135.50	135.95	134.67	135.47	537178
2015-01-22	135.77	136.83	134.60	136.44	962660
2015-01-23	135.62	136.76	135.15	136.31	500327
2015-01-26	136.34	138.48	135.78	138.48	494619
2015-01-27	137.65	138.68	137.43	138.22	434696
2015-01-28	138.49	139.63	137.42	137.91	816563
2015-01-29	138.18	138.70	135.65	137.47	691479
2015-01-30	136.07	136.68	133.62	133.64	873117
2015-02-02	133.99	134.58	131.05	133.90	719713
2015-02-03	132.82	135.36	132.36	135.35	522748
2015-02-04	134.65	135.74	133.81	135.12	336681
2015-02-05	135.16	137.27	134.94	137.23	413440
2015-02-06	136.81	136.82	134.56	135.32	1420117
2015-02-09	135.00	136.35	134.23	134.27	731426
2015-02-10	134.88	135.41	133.67	135.14	479666
2015-02-11	135.42	135.89	133.64	135.19	369144
2015-02-12	134.49	137.36	133.94	137.08	471149
2015-02-13	137.19	137.76	135.69	136.39	355187
2015-02-17	136.05	138.12	135.63	136.20	377898
2015-02-18	136.47	138.09	135.45	137.81	481252
2015-02-19	137.21	137.59	134.58	134.89	383461
2015-02-20	134.43	136.67	134.05	136.44	450357
2015-02-23	137.07	137.83	135.49	137.62	505868
2015-02-24	137.34	137.34	133.44	134.58	679983
2015-02-25	134.48	136.51	134.21	134.83	368446
2015-02-26	135.04	135.04	133.11	133.39	400821
2015-02-27	133.72	134.72	132.39	134.63	594447
2015-03-02	134.93	136.93	134.46	135.65	382707
2015-03-03	135.38	136.47	134.64	135.88	307732
2015-03-04	135.44	136.35	134.43	135.09	355422
2015-03-05	135.61	137.21	135.09	135.67	362773
2015-03-06	134.21	134.21	130.58	131.04	630690
2015-03-09	132.03	132.94	131.36	132.76	594354
2015-03-10	132.39	133.28	131.36	131.77	1131734
2015-03-11	132.17	132.40	131.24	131.52	625314
2015-03-12	132.53	135.13	132.34	135.08	649937
2015-03-13	135.13	135.43	133.95	135.15	547302
2015-03-16	136.08	137.24	135.44	136.18	1362014
2015-03-17	135.82	137.17	135.18	136.98	1019481
2015-03-18	136.57	138.75	134.76	138.52	939187
2015-03-19	138.03	139.50	137.72	138.33	1215990
2015-03-20	138.81	144.05	138.80	142.13	15532094
2015-03-23	141.26	143.29	140.93	141.51	1011589
2015-03-24	141.18	142.15	139.20	139.62	984529
2015-03-25	139.83	140.11	136.52	137.12	654055
2015-03-26	136.86	136.98	134.56	136.06	809767
2015-03-27	135.61	136.35	134.90	135.49	543468
2015-03-30	136.03	137.63	135.26	137.41	567406
2015-03-31	137.00	137.82	135.93	136.17	846345
2015-04-01	136.46	136.54	134.71	135.71	560162
2015-04-02	135.47	137.98	135.47	137.76	485184
2015-04-06	138.24	140.00	137.35	139.63	531706
2015-04-07	139.37	139.55	137.28	137.34	582133
2015-04-08	137.30	138.36	137.30	137.90	443279
2015-04-09	137.59	137.91	134.71	134.81	554088
2015-04-10	135.98	136.76	135.02	135.61	356986
2015-04-13	135.10	136.05	135.10	135.28	464191
2015-04-14	135.45	136.91	135.45	136.11	464330
2015-04-15	136.18	137.77	134.47	134.57	487920
2015-04-16	134.18	135.99	133.89	135.49	303221
2015-04-17	135.29	135.56	133.22	134.37	518404
2015-04-20	134.44	135.53	134.07	134.74	528350
2015-04-21	135.16	136.49	135.16	135.89	523920
2015-04-22	135.86	137.34	135.36	136.31	780989
2015-04-23	136.31	137.29	133.78	135.08	748950
2015-04-24	135.06	137.02	134.42	136.64	781820
2015-04-27	137.08	138.14	136.36	136.99	548494
2015-04-28	136.30	136.30	134.88	135.50	475039
2015-04-29	134.46	135.28	131.27	131.59	608915
2015-04-30	131.11	131.61	128.96	129.78	753295
2015-05-01	130.23	131.85	129.96	130.17	632932
2015-05-04	130.64	131.89	130.61	131.15	498840
2015-05-05	130.55	131.17	127.09	127.48	628995
2015-05-06	127.28	127.97	125.75	126.57	566184
2015-05-07	126.76	129.12	126.21	128.51	515725
2015-05-08	129.94	132.54	129.82	130.47	498703
2015-05-11	129.90	131.09	127.99	128.48	429912
2015-05-12	127.59	129.59	126.81	128.90	459179
2015-05-13	129.43	130.36	127.11	127.57	546976
2015-05-14	128.35	130.32	128.06	130.24	423284
2015-05-15	130.17	132.24	130.17	131.23	948540
2015-05-18	130.32	131.19	129.14	129.26	863545
2015-05-19	129.08	129.20	127.49	127.67	852090
2015-05-20	127.69	128.73	127.28	127.93	913396
2015-05-21	128.06	128.49	126.06	126.53	642961
2015-05-22	126.53	127.77	125.85	126.44	672750
2015-05-26	126.32	126.73	125.54	126.41	571812
2015-05-27	126.29	127.97	126.19	127.79	396716
2015-05-28	127.40	128.46	126.36	127.22	492023
2015-05-29	127.38	127.79	125.62	125.86	924452
2015-06-01	126.02	128.52	125.44	128.34	689952
2015-06-02	127.54	127.59	126.14	127.03	411714
2015-06-03	126.80	128.08	125.48	126.03	673032
2015-06-04	125.59	126.14	124.53	124.77	709297
2015-06-05	123.87	124.01	122.64	123.32	695630
2015-06-08	123.32	123.61	122.37	122.41	488224
2015-06-09	122.41	122.73	121.27	121.52	559182
2015-06-10	121.71	123.11	120.91	122.02	652798
2015-06-11	122.92	123.43	122.20	122.93	541688
2015-06-12	123.02	123.67	121.75	121.91	558147
2015-06-15	121.49	121.97	119.75	121.05	1330583
2015-06-16	121.12	122.13	120.87	121.97	662872
2015-06-17	121.99	122.86	121.14	122.65	629268
2015-06-18	123.04	124.80	122.12	123.60	906043
2015-06-19	123.23	123.41	121.98	122.36	909280
2015-06-22	122.32	123.23	121.18	121.31	596055
2015-06-23	121.18	122.68	120.52	120.74	753083
2015-06-24	120.93	121.53	120.32	120.40	518339
2015-06-25	119.92	120.45	118.93	118.94	700507
2015-06-26	118.36	119.51	117.93	118.50	1079980
2015-06-29	119.17	119.42	116.63	116.71	661460
2015-06-30	117.44	118.01	116.09	116.56	740416
2015-07-01	117.33	118.75	116.23	118.75	962997
2015-07-02	119.46	120.95	119.37	119.58	797847
2015-07-06	119.15	120.76	117.79	120.45	606415
2015-07-07	120.92	122.50	119.29	121.93	567384
2015-07-08	121.29	122.26	120.84	121.02	570542
2015-07-09	121.71	122.02	120.42	120.84	549702
2015-07-10	121.61	122.60	121.16	121.90	345849
2015-07-13	120.90	123.08	120.24	121.19	688358
2015-07-14	121.14	121.93	119.45	121.34	630240
2015-07-15	120.84	121.54	120.33	121.34	355953
2015-07-16	122.06	122.54	121.69	122.21	596774
2015-07-17	121.91	122.34	121.08	121.47	355525
2015-07-20	121.23	121.97	120.66	121.63	424974
2015-07-21	121.49	122.21	120.86	121.53	517729
2015-07-22	121.40	122.42	120.98	121.79	383613
2015-07-23	121.57	122.19	118.71	119.58	747594
2015-07-24	119.58	120.88	118.93	120.07	589009
2015-07-27	120.42	121.02	119.77	120.16	676377
2015-07-28	120.28	121.03	119.76	120.57	447641
2015-07-29	120.45	121.68	119.63	121.56	658630
2015-07-30	121.18	121.92	120.72	121.14	549462
2015-07-31	121.50	123.03	120.38	122.13	772908
2015-08-03	122.13	122.91	121.65	122.68	420346
2015-08-04	122.37	123.37	119.95	121.68	482551
2015-08-05	122.05	122.25	120.08	120.76	503733
2015-08-06	120.31	120.95	118.80	120.72	445814
2015-08-07	120.40	121.52	119.54	120.51	452270
2015-08-10	121.20	121.38	120.10	120.60	538052
2015-08-11	119.95	122.15	119.95	121.44	479908
2015-08-12	120.45	121.86	120.30	121.69	419198
2015-08-13	120.99	122.83	119.94	122.71	643207
2015-08-14	122.36	123.41	121.36	122.97	630514
2015-08-17	123.14	124.16	122.18	124.07	490478
2015-08-18	123.81	123.98	123.10	123.77	384527
2015-08-19	123.09	123.71	122.08	123.10	382227
2015-08-20	121.80	122.22	120.76	120.90	812455
2015-08-21	120.45	120.79	118.30	118.35	612784
2015-08-24	114.02	117.00	110.99	111.64	1326275
2015-08-25	113.88	113.97	108.03	108.07	1042857
2015-08-26	110.01	111.60	108.62	111.38	1015674
2015-08-27	112.44	113.81	110.93	112.76	829427
2015-08-28	111.93	113.30	111.66	113.03	562824
2015-08-31	112.78	112.99	109.67	109.79	740516
2015-09-01	109.21	109.21	106.49	107.48	675202
2015-09-02	108.25	109.38	107.67	108.83	470473
2015-09-03	109.43	110.06	108.43	109.42	497222
2015-09-04	108.23	108.68	106.04	107.07	671039
2015-09-08	108.55	109.24	107.58	109.04	395926
2015-09-09	110.30	110.87	107.79	108.01	534340
2015-09-10	108.05	110.90	108.05	109.29	614437
2015-09-11	108.92	111.44	108.78	111.42	494009
2015-09-14	111.77	111.96	110.67	111.07	327241
2015-09-15	111.25	112.99	110.43	112.73	622850
2015-09-16	112.62	115.01	111.86	114.83	475705
2015-09-17	114.90	119.36	114.37	117.29	837047
2015-09-18	115.98	117.63	115.86	116.89	1196039
2015-09-21	117.41	118.74	116.51	117.85	902179
2015-09-22	116.67	117.49	115.54	115.88	601308
2015-09-23	115.94	117.51	115.45	117.05	329148
2015-09-24	116.68	117.37	115.23	116.05	930777
2015-09-25	116.37	117.27	115.48	116.39	401853
2015-09-28	115.13	115.57	113.47	114.17	590820
2015-09-29	114.39	116.14	113.84	115.56	540590
2015-09-30	116.86	116.86	114.19	114.72	771295
2015-10-01	115.22	115.37	113.44	115.15	422267
2015-10-02	114.12	116.36	113.74	116.30	413761
2015-10-05	116.50	118.59	116.36	118.56	322473
2015-10-06	118.49	119.60	117.86	118.93	297260
2015-10-07	119.83	120.76	119.42	120.73	606667
2015-10-08	120.67	121.20	119.74	121.13	462644
2015-10-09	121.12	121.25	119.92	121.16	350828
2015-10-12	121.40	122.12	120.41	121.55	485788
2015-10-13	121.16	121.98	120.20	120.83	447499
2015-10-14	121.03	121.92	118.51	120.74	634162
2015-10-15	121.22	123.42	118.19	123.38	525022
2015-10-16	123.89	125.18	123.19	124.75	685463
2015-10-19	124.37	126.30	124.37	126.22	429824
2015-10-20	125.82	126.85	124.66	125.52	456524
2015-10-21	126.20	126.54	124.37	124.65	550975
2015-10-22	124.78	128.08	124.78	126.47	1134736
2015-10-23	126.52	126.89	124.24	124.82	1133721
2015-10-26	125.18	125.49	123.92	125.41	726255
2015-10-27	125.22	126.08	124.47	125.81	624074
2015-10-28	125.88	126.76	123.31	125.81	505050
2015-10-29	125.50	126.61	125.32	126.41	419323
2015-10-30	126.73	127.26	125.77	125.82	691976
2015-11-02	125.89	129.29	125.55	129.19	589059
2015-11-03	128.80	129.34	126.94	127.20	623844
2015-11-04	127.48	127.91	126.57	127.09	492608
2015-11-05	126.93	128.03	126.12	127.43	367014
2015-11-06	126.34	126.34	122.18	123.29	625049
2015-11-09	122.72	122.94	120.64	121.71	430538
2015-11-10	121.83	124.31	121.55	124.14	446221
2015-11-11	124.42	124.86	123.59	124.29	334411
2015-11-12	123.89	124.10	122.83	123.03	338124
2015-11-13	124.15	124.64	122.06	122.20	351003
2015-11-16	122.05	123.09	121.42	123.09	360274
2015-11-17	122.86	125.15	122.23	123.74	471826
2015-11-18	124.18	125.20	123.28	125.13	285663
2015-11-19	125.41	126.34	124.67	125.56	254820
2015-11-20	126.03	127.10	126.01	126.55	356298
2015-11-23	126.44	127.17	125.53	126.10	468694
2015-11-24	125.55	125.56	123.93	124.69	716170
2015-11-25	124.92	125.52	124.32	125.47	329106
2015-11-27	125.29	126.87	124.85	126.14	158514
2015-11-30	126.59	127.19	125.11	125.24	609492
2015-12-01	125.83	127.94	125.83	127.85	431855
2015-12-02	127.51	128.12	124.67	124.86	526204
2015-12-03	124.50	124.87	122.53	123.32	626457
2015-12-04	124.30	125.64	124.04	124.97	732435
2015-12-07	124.60	124.67	122.53	123.02	624214
2015-12-08	123.43	124.26	121.67	122.06	898664
2015-12-09	121.23	123.27	120.69	122.10	702505
2015-12-10	122.38	122.55	119.68	119.83	738987
2015-12-11	119.07	119.86	117.74	118.66	622930
2015-12-14	118.68	119.00	116.92	118.21	666975
2015-12-15	119.22	120.15	118.65	119.54	565177
2015-12-16	120.09	121.49	119.09	121.25	519869
2015-12-17	121.45	121.87	119.11	119.59	736294
2015-12-18	118.84	119.59	116.82	116.91	965284
2015-12-21	118.15	118.65	116.00	116.67	596714
2015-12-22	117.32	117.92	116.63	117.14	606976
2015-12-23	117.68	120.16	117.68	119.98	744138
2015-12-24	119.86	121.13	119.05	119.91	302465
2015-12-28	119.62	120.52	119.06	120.33	241271
2015-12-29	121.02	121.69	120.33	120.99	541538
2015-12-30	120.12	121.43	118.85	120.95	406621
2015-12-31	120.86	120.88	119.21	119.83	448911
2016-01-04	118.59	118.59	115.81	116.76	451807
2016-01-05	117.20	117.88	116.46	117.65	473297
2016-01-06	116.54	116.90	115.04	115.88	1068343
2016-01-07	114.57	114.91	112.65	112.84	936363
2016-01-08	113.22	113.85	110.41	110.60	741832
2016-01-11	111.06	112.45	110.74	111.06	831917
2016-01-12	111.56	111.82	108.72	109.22	836167
2016-01-13	109.46	109.78	107.94	108.35	813888
2016-01-14	108.51	108.91	107.30	108.00	790665
2016-01-15	106.57	106.61	104.54	106.22	1056556
2016-01-19	107.38	107.38	105.60	106.13	741833
2016-01-20	104.95	105.25	99.93	102.49	1263529
2016-01-21	103.01	105.01	101.90	102.62	923738
2016-01-22	104.12	109.24	104.12	108.31	1480928
2016-01-25	108.50	110.11	107.42	107.83	987906
2016-01-26	108.05	109.44	108.05	109.44	1027175
2016-01-27	108.94	108.94	106.93	107.84	845492
2016-01-28	111.37	111.63	97.58	99.09	2875067
2016-01-29	100.49	103.30	98.52	102.47	3391227
2016-02-01	101.58	102.30	98.47	98.61	1953547
2016-02-02	99.07	99.25	93.59	95.33	2433627
2016-02-03	95.76	95.79	92.44	94.47	1332432
2016-02-04	94.03	97.96	93.39	96.57	1387369
2016-02-05	96.58	96.77	92.95	93.07	1916992
2016-02-08	92.66	93.18	87.07	88.97	1636328
2016-02-09	87.45	88.53	85.17	86.12	1782439
2016-02-10	87.03	89.22	86.53	87.74	1121497
2016-02-11	86.43	86.86	84.98	85.43	1743629
2016-02-12	86.69	86.98	85.44	85.93	1270916
2016-02-16	88.40	89.10	87.02	87.75	920331
2016-02-17	88.56	90.84	88.51	88.77	1684442
2016-02-18	88.84	91.20	88.29	90.34	1456963
2016-02-19	89.90	93.01	89.41	92.62	2577211
2016-02-22	93.54	95.78	93.43	95.57	1378573
2016-02-23	94.75	96.79	93.46	94.02	1081184
2016-02-24	93.34	94.16	92.35	93.88	527352
2016-02-25	94.61	95.76	94.61	95.50	769956
2016-02-26	95.44	96.11	94.73	94.76	850113
2016-02-29	94.87	95.44	93.32	93.53	1260684
2016-03-01	94.41	99.06	94.33	99.04	1111272
2016-03-02	98.71	100.05	98.05	100.03	758640
2016-03-03	100.15	101.22	99.53	101.11	1094477
2016-03-04	101.06	101.42	100.05	100.74	1531678
2016-03-07	100.15	100.42	98.90	99.53	897107
2016-03-08	99.18	99.67	96.30	96.63	959294
2016-03-09	97.08	99.15	96.55	98.25	822610
2016-03-10	99.17	99.17	97.05	98.15	614533
2016-03-11	100.09	100.80	98.54	100.65	763579
2016-03-14	100.13	102.63	99.29	100.02	516375
2016-03-15	99.17	99.58	97.85	98.38	815215
2016-03-16	97.73	101.25	97.68	101.03	993183
2016-03-17	101.25	102.97	100.76	102.35	802610
2016-03-18	102.33	102.74	100.48	100.50	900200
2016-03-21	101.10	102.07	100.41	101.93	953777
2016-03-22	101.03	102.56	100.87	102.00	896876
2016-03-23	101.71	102.29	100.27	100.27	848611
2016-03-24	99.39	100.11	98.12	99.99	906111
2016-03-28	100.21	100.82	98.87	99.92	518973
2016-03-29	99.23	102.84	99.09	102.08	821245
2016-03-30	102.54	103.11	101.53	101.68	514870
2016-03-31	101.51	103.02	101.25	102.76	1342966
2016-04-01	102.15	102.84	101.45	102.52	629691
2016-04-04	102.48	103.31	101.72	102.15	636128
2016-04-05	101.35	101.73	101.08	101.30	830291
2016-04-06	101.42	102.84	100.12	102.75	841933
2016-04-07	102.16	102.37	100.94	101.45	717128
2016-04-08	102.68	103.38	102.25	102.81	704684
2016-04-11	103.00	104.14	102.42	103.79	1068361
2016-04-12	104.86	105.29	104.29	105.11	1210772
2016-04-13	105.35	105.57	104.22	104.90	539893
2016-04-14	104.64	105.56	104.07	105.25	457571
2016-04-15	105.05	106.89	104.37	106.57	954435
2016-04-18	105.91	107.36	105.65	107.35	862779
2016-04-19	107.70	108.62	107.15	108.57	710475
2016-04-20	108.23	108.87	107.86	108.32	1149417
2016-04-21	112.96	115.36	110.00	111.56	1970944
2016-04-22	111.83	112.79	111.39	111.64	805056
2016-04-25	111.44	112.34	111.38	112.34	599860
2016-04-26	112.57	113.15	111.96	113.06	552820
2016-04-27	112.96	113.65	111.78	112.70	501524
2016-04-28	111.71	113.08	111.51	112.05	431009
2016-04-29	111.65	111.93	108.79	111.46	1078801
2016-05-02	112.40	113.42	111.83	113.20	491241
2016-05-03	112.21	112.42	110.47	111.52	683171
2016-05-04	110.79	112.36	110.30	111.61	758133
2016-05-05	111.58	112.20	110.47	111.06	1200719
2016-05-06	111.03	111.35	108.51	111.28	1219599
2016-05-09	111.51	112.41	109.68	112.02	902697
2016-05-10	112.69	112.91	112.03	112.88	757772
2016-05-11	112.74	113.02	110.82	110.95	1162776
2016-05-12	111.48	111.48	109.46	110.42	868995
2016-05-13	110.19	110.64	107.63	108.18	819496
2016-05-16	108.23	109.90	107.52	108.96	476312
2016-05-17	108.71	109.95	106.58	107.17	695120
2016-05-18	106.67	107.06	104.06	105.31	887537
2016-05-19	104.53	105.52	103.19	104.30	647713
2016-05-20	105.03	106.04	104.48	105.37	727371
2016-05-23	105.53	106.05	104.85	105.74	320581
2016-05-24	106.67	106.70	105.66	106.16	666397
2016-05-25	106.41	106.86	104.97	106.48	567157
2016-05-26	106.52	107.09	105.67	106.46	390977
2016-05-27	106.67	107.80	105.74	106.68	309707
2016-05-31	106.85	107.88	106.36	107.51	516643
2016-06-01	107.16	107.97	106.82	107.58	424697
2016-06-02	107.33	108.25	106.19	108.25	590427
2016-06-03	108.85	111.06	107.52	107.69	589666
2016-06-06	107.86	108.38	105.99	106.53	550339
2016-06-07	106.59	107.54	105.51	106.91	359032
2016-06-08	106.78	107.53	106.54	107.45	252639
2016-06-09	107.10	108.17	106.71	107.64	314911
2016-06-10	107.05	109.16	105.91	106.04	517505
2016-06-13	106.04	107.59	105.25	105.49	567337
2016-06-14	105.46	105.98	103.86	104.39	627548
2016-06-15	104.52	106.72	104.14	105.78	825680
2016-06-16	105.05	106.02	103.96	105.92	367727
2016-06-17	105.81	106.51	105.28	106.41	699330
2016-06-20	107.33	109.68	107.23	108.45	967636
2016-06-21	108.56	108.81	106.75	108.39	515019
2016-06-22	108.62	109.48	108.08	108.80	488594
2016-06-23	109.75	111.76	109.26	111.76	667091
2016-06-24	107.86	110.98	107.63	108.36	1321150
2016-06-27	107.44	107.99	102.94	103.09	1048782
2016-06-28	105.03	106.05	104.68	105.99	913142
2016-06-29	106.89	109.29	106.83	109.27	799597
2016-06-30	109.43	112.98	108.66	112.93	1032137
2016-07-01	112.14	112.47	110.21	110.50	870043
2016-07-05	109.74	110.23	109.32	110.08	662343
2016-07-06	109.69	110.00	109.06	109.59	383146
2016-07-07	109.37	109.37	107.51	108.78	379567
2016-07-08	109.65	112.49	109.65	112.41	604719
2016-07-11	112.47	113.79	111.70	113.55	530707
2016-07-12	113.77	115.88	113.11	115.63	843803
2016-07-13	115.92	116.51	114.84	115.84	490639
2016-07-14	115.92	116.73	114.80	115.31	507350
2016-07-15	113.22	116.29	113.22	115.79	511765
2016-07-18	116.01	116.98	114.82	116.94	562789
2016-07-19	117.00	117.80	115.75	117.61	572976
2016-07-20	117.47	117.94	116.23	117.63	693453
2016-07-21	117.14	120.33	116.32	119.99	951828
2016-07-22	119.88	122.83	119.88	121.79	989008
2016-07-25	122.12	123.39	121.98	122.68	563715
2016-07-26	122.95	123.76	121.88	123.05	596498
2016-07-27	123.09	123.57	121.92	122.97	549147
2016-07-28	122.91	124.52	122.61	123.36	511080
2016-07-29	123.43	125.60	123.28	124.97	660874
2016-08-01	124.95	125.07	124.12	124.62	536204
2016-08-02	124.29	124.85	122.72	123.07	800166
2016-08-03	123.25	123.69	122.51	123.34	476560
2016-08-04	123.14	124.32	122.58	124.11	443612
2016-08-05	124.72	125.10	124.20	124.69	393765
2016-08-08	125.00	125.54	124.32	124.83	620750
2016-08-09	124.75	125.22	124.07	125.16	531113
2016-08-10	125.36	125.91	124.31	124.92	561776
2016-08-11	125.49	126.49	124.92	126.05	984269
2016-08-12	125.94	127.95	125.79	126.38	568632
2016-08-15	125.59	127.19	125.48	126.43	511360
2016-08-16	125.75	126.25	124.86	125.39	703773
2016-08-17	125.77	125.77	123.63	125.48	719545
2016-08-18	125.52	125.83	124.42	124.95	719350
2016-08-19	124.49	124.49	122.08	122.45	855512
2016-08-22	122.50	123.41	121.80	123.24	418226
2016-08-23	123.90	123.90	122.99	122.99	414575
2016-08-24	123.00	123.47	121.40	122.50	644027
2016-08-25	122.66	124.52	122.26	122.53	579945
2016-08-26	122.96	123.42	120.40	121.19	803626
2016-08-29	121.58	122.75	121.58	122.57	426179
2016-08-30	122.72	123.06	121.04	122.24	556234
2016-08-31	122.44	124.99	121.75	124.86	1486103
2016-09-01	124.87	125.00	121.74	122.54	718358
2016-09-02	123.26	125.17	122.90	123.85	424738
2016-09-06	124.02	124.54	123.14	124.46	390180
2016-09-07	124.18	126.08	123.45	125.63	633650
2016-09-08	125.03	125.31	123.31	123.66	1000743
2016-09-09	122.45	122.45	117.73	117.73	691669
2016-09-12	117.32	121.48	117.31	120.84	644084
2016-09-13	119.47	119.94	117.06	117.52	729636
2016-09-14	117.63	118.25	116.97	117.52	398433
2016-09-15	117.05	117.81	116.59	117.33	624940
2016-09-16	116.49	117.11	116.25	116.58	1229240
2016-09-19	117.06	117.35	116.68	117.07	727137
2016-09-20	117.99	118.17	116.77	116.92	373175
2016-09-21	117.21	119.33	115.92	118.95	547573
2016-09-22	119.83	120.96	119.79	120.58	640242
2016-09-23	119.96	121.66	119.06	120.74	492895
2016-09-26	120.27	120.58	118.90	119.10	646097
2016-09-27	119.25	119.42	117.21	116.75	805782
2016-09-28	116.96	117.68	116.38	117.09	550377
2016-09-29	116.31	116.88	114.45	114.46	752695
2016-09-30	115.11	115.77	114.02	114.66	1134426
2016-10-03	114.44	114.55	113.15	113.52	867841
2016-10-04	113.77	115.49	111.91	112.47	645769
2016-10-05	112.74	113.16	109.57	109.86	759345
2016-10-06	109.18	111.68	108.60	111.36	928931
2016-10-07	112.01	113.34	110.61	111.11	837705
2016-10-10	111.31	112.86	110.85	112.41	548175
2016-10-11	112.19	112.74	110.45	110.97	1038076
2016-10-12	111.28	111.89	110.36	111.75	559401
2016-10-13	111.16	112.20	111.02	112.00	655324
2016-10-14	112.58	113.03	111.35	111.44	725238
2016-10-17	111.71	112.58	111.32	111.55	623641
2016-10-18	112.87	112.87	111.49	111.72	520958
2016-10-19	111.69	112.19	110.99	112.11	606753
2016-10-20	114.55	115.02	109.54	110.86	1081039
2016-10-21	109.78	110.46	108.27	109.90	912144
2016-10-24	108.97	108.97	107.15	108.01	894404
2016-10-25	107.41	107.50	105.83	106.60	968834
2016-10-26	106.30	106.30	104.57	104.83	559134
2016-10-27	104.91	104.91	102.12	102.66	936589
2016-10-28	102.92	103.78	101.03	101.62	538335
2016-10-31	102.22	104.27	101.36	104.18	991163
2016-11-01	103.97	104.38	102.63	102.79	1120410
2016-11-02	102.93	103.54	101.26	101.26	784551
2016-11-03	101.10	101.69	99.79	99.95	659874
2016-11-04	99.99	101.95	99.60	101.88	865641
2016-11-07	103.91	105.23	103.39	104.61	822451
2016-11-08	104.69	104.73	103.57	104.11	534241
2016-11-09	102.32	106.07	100.83	105.46	898009
2016-11-10	105.63	110.37	105.01	107.94	2165729
2016-11-11	107.66	112.13	107.56	109.79	1549752
2016-11-14	109.91	115.24	109.83	113.91	1616132
2016-11-15	113.97	114.80	111.92	112.55	1314295
2016-11-16	112.19	112.44	109.42	110.33	943166
2016-11-17	110.42	112.70	109.88	110.83	866977
2016-11-18	110.94	111.04	109.13	109.69	688447
2016-11-21	110.17	112.30	110.17	111.18	1015608
2016-11-22	111.53	113.09	110.88	112.51	869641
2016-11-23	111.44	112.12	110.33	111.77	516566
2016-11-25	112.43	112.95	111.38	111.55	183481
2016-11-28	111.14	113.14	110.46	111.25	764673
2016-11-29	111.46	113.04	110.82	112.46	870164
2016-11-30	112.08	112.73	110.73	111.75	708506
2016-12-01	111.49	113.41	111.20	111.76	1203152
2016-12-02	112.26	114.22	111.70	113.94	903404
2016-12-05	114.82	115.61	112.35	114.80	1395588
2016-12-06	115.56	117.35	115.35	116.43	877813
2016-12-07	116.85	118.13	116.09	117.75	991713
2016-12-08	116.80	117.96	115.63	117.47	1170326
2016-12-09	117.62	119.16	116.41	117.29	502536
2016-12-12	116.75	119.76	116.75	119.74	788951
2016-12-13	120.22	120.67	118.20	119.57	816000
2016-12-14	119.64	120.29	117.03	117.36	1421620
2016-12-15	117.36	117.67	114.12	114.50	839050
2016-12-16	115.54	117.46	115.37	116.24	1306884
2016-12-19	116.86	117.76	116.18	116.79	623191
2016-12-20	116.96	118.49	116.19	116.99	534993
2016-12-21	117.06	117.47	113.78	114.14	991875
2016-12-22	114.06	114.54	112.03	113.28	712725
2016-12-23	113.57	114.12	111.26	112.00	550370
2016-12-27	112.41	113.18	111.50	112.43	488893
2016-12-28	112.38	112.38	110.87	110.64	532263
2016-12-29	111.13	112.49	110.26	111.48	633097
2016-12-30	111.39	114.16	111.12	114.08	773328
2017-01-03	115.31	115.53	113.64	115.11	607072
2017-01-04	115.17	117.58	113.56	117.40	1051563
2017-01-05	116.42	116.94	114.52	115.95	538724
2017-01-06	115.75	117.73	115.16	117.19	555428
2017-01-09	117.00	117.76	113.36	113.96	876956
2017-01-10	113.58	113.69	112.04	112.48	628015
2017-01-11	112.56	113.04	111.31	111.42	588272
2017-01-12	111.46	112.72	110.60	112.61	497115
2017-01-13	112.51	113.35	112.48	112.92	502183
2017-01-17	112.76	114.80	112.20	114.56	896963
2017-01-18	114.63	116.21	113.93	115.48	662037
2017-01-19	115.10	115.58	113.39	113.84	627856
2017-01-20	113.93	114.69	113.11	114.66	426277
2017-01-23	114.39	116.41	114.38	116.26	362033
2017-01-24	116.57	117.02	115.63	116.02	497860
2017-01-25	116.31	117.20	114.72	115.33	655541
2017-01-26	116.14	117.75	115.97	116.70	624020
2017-01-27	116.94	117.33	114.36	116.25	684081
2017-01-30	115.77	116.64	114.88	115.66	518025
2017-01-31	115.45	116.98	115.42	115.58	697319
2017-02-01	115.66	117.50	113.24	113.39	635703
2017-02-02	113.53	115.62	113.12	115.07	536728
2017-02-03	116.27	117.25	115.27	115.49	524997
2017-02-06	115.31	115.61	114.28	115.09	477801
2017-02-07	115.41	116.60	113.63	113.91	560857
2017-02-08	114.21	115.63	113.70	115.05	316979
2017-02-09	115.23	115.84	114.80	115.60	423620
2017-02-10	115.57	116.54	115.26	116.45	401288
2017-02-13	116.77	117.37	115.46	117.00	367072
2017-02-14	116.97	118.22	115.62	117.78	535633
2017-02-15	117.36	118.31	116.20	117.90	494950
2017-02-16	118.30	119.79	117.09	117.43	541214
2017-02-17	117.35	118.09	116.36	118.03	361846
2017-02-21	117.95	119.46	117.53	119.13	502849
2017-02-22	119.25	119.62	117.84	119.24	499815
2017-02-23	119.65	120.64	118.24	118.83	425606
2017-02-24	118.71	118.99	117.28	118.52	570546
2017-02-27	118.85	120.08	118.42	119.56	341771
2017-02-28	119.42	119.78	118.36	119.52	566982
2017-03-01	119.56	122.34	118.15	120.65	1024890
2017-03-02	120.26	120.63	117.81	118.27	794692
2017-03-03	118.68	119.43	117.65	119.10	587562
2017-03-06	118.87	120.11	118.53	119.67	624757
2017-03-07	119.47	119.89	118.16	118.92	467999
2017-03-08	118.56	118.81	117.41	117.50	546999
2017-03-09	117.59	118.07	114.58	115.45	707187
2017-03-10	116.16	116.84	112.70	113.15	736108
2017-03-13	113.18	113.79	112.69	112.90	782066
2017-03-14	112.87	112.89	111.67	112.12	436867
2017-03-15	112.21	115.93	112.21	115.40	575144
2017-03-16	115.09	116.27	114.56	114.78	588711
2017-03-17	115.17	116.76	114.44	115.94	1337303
2017-03-20	115.88	116.15	115.01	115.50	311034
2017-03-21	116.24	116.24	113.12	113.25	560569
2017-03-22	113.49	113.63	111.34	112.12	597119
2017-03-23	112.23	114.91	112.23	114.09	785432
2017-03-24	114.48	114.76	113.09	113.27	395772
2017-03-27	112.54	113.23	111.35	111.92	419998
2017-03-28	112.07	112.39	109.95	111.08	507320
2017-03-29	111.11	111.18	109.82	110.97	719196
2017-03-30	110.94	111.86	110.24	111.54	396450
2017-03-31	111.47	113.34	110.79	113.09	719984
2017-04-03	113.04	113.60	112.53	113.30	406789
2017-04-04	113.28	114.17	112.69	113.87	573220
2017-04-05	113.97	115.20	113.61	113.76	474215
2017-04-06	113.62	115.59	113.15	115.18	547301
2017-04-07	115.22	115.98	114.01	114.14	756304
2017-04-10	114.44	115.44	114.00	115.07	432005
2017-04-11	114.95	115.90	114.65	115.67	480696
2017-04-12	115.73	116.13	115.16	115.52	416124
2017-04-13	115.38	115.42	114.23	114.39	244378
2017-04-17	114.47	116.44	114.37	116.39	369627
2017-04-18	115.87	116.62	114.68	115.17	378327
2017-04-19	115.49	116.02	114.10	114.51	558139
2017-04-20	113.41	114.49	111.18	113.34	1237426
2017-04-21	113.26	114.55	112.90	114.20	939613
2017-04-24	115.16	115.35	112.56	113.57	975846
2017-04-25	113.57	114.93	113.13	114.83	708717
2017-04-26	114.55	114.80	112.42	112.46	795248
2017-04-27	112.34	112.76	111.09	111.51	536808
2017-04-28	111.38	111.65	110.35	111.30	638888
2017-05-01	111.52	112.28	111.09	112.01	446084
2017-05-02	112.10	112.92	111.25	112.65	718019
2017-05-03	112.96	112.96	110.99	111.54	470250
2017-05-04	111.38	111.49	110.09	111.22	715650
2017-05-05	111.41	112.33	111.17	111.91	315978
2017-05-08	112.11	112.46	110.56	111.09	507739
2017-05-09	111.00	111.14	109.48	109.78	476714
2017-05-10	109.49	111.16	109.31	110.55	407495
2017-05-11	110.09	110.25	108.37	109.75	606889
2017-05-12	109.55	110.07	108.76	108.93	398573
2017-05-15	108.99	110.55	108.38	108.95	550668
2017-05-16	108.97	108.97	108.00	108.44	493498
2017-05-17	107.37	109.90	106.80	108.21	724112
2017-05-18	108.42	109.75	107.63	108.04	897621
2017-05-19	108.02	109.47	107.74	108.45	1014094
2017-05-22	108.73	109.63	108.52	108.72	526153
2017-05-23	108.86	110.02	108.50	109.15	402282
2017-05-24	109.45	109.80	108.32	108.37	496914
2017-05-25	108.51	109.36	108.22	108.89	774666
2017-05-26	108.97	109.39	107.64	108.02	429838
2017-05-30	108.19	108.61	107.35	107.36	679562
2017-05-31	107.34	108.17	106.92	107.16	1151501
2017-06-01	107.05	109.12	107.00	108.94	762850
2017-06-02	109.36	109.99	108.71	109.58	697888
2017-06-05	109.51	109.80	108.71	109.43	414933
2017-06-06	109.40	109.40	107.56	107.84	694976
2017-06-07	108.14	108.62	107.83	108.54	644065
2017-06-08	108.64	110.49	108.19	109.83	664514
2017-06-09	109.89	112.96	109.62	112.62	800355
2017-06-12	112.81	115.61	112.54	114.90	1188230
2017-06-13	113.64	114.73	112.63	113.67	711127
2017-06-14	114.08	114.41	112.27	112.69	582075
2017-06-15	112.07	113.20	112.07	112.51	500914
2017-06-16	112.80	112.81	111.57	112.14	1245890
2017-06-19	111.99	112.21	111.09	111.52	594350
2017-06-20	111.59	112.13	110.70	111.71	646957
2017-06-21	112.22	114.04	112.22	112.98	1269110
2017-06-22	113.11	114.23	112.53	112.75	952427
2017-06-23	112.76	114.70	112.76	113.25	557113
2017-06-26	113.63	114.06	113.06	113.21	417008
2017-06-27	112.98	113.69	112.27	111.58	616059
2017-06-28	112.21	112.68	111.84	112.13	619526
2017-06-29	111.91	112.43	111.48	112.13	1043665
2017-06-30	112.58	112.86	111.72	112.22	1003062
2017-07-03	112.53	114.34	112.16	114.04	395844
2017-07-05	113.94	114.43	112.07	112.35	525763
2017-07-06	112.28	112.28	108.81	108.98	844742
2017-07-07	108.97	109.34	108.05	108.64	701926
2017-07-10	108.83	109.11	106.81	106.83	493179
2017-07-11	106.81	106.81	105.24	105.48	889005
2017-07-12	106.32	107.48	105.89	106.83	1015382
2017-07-13	107.79	109.89	107.34	109.80	942241
2017-07-14	110.27	111.43	110.02	111.05	552193
2017-07-17	110.95	112.07	110.33	111.24	625314
2017-07-18	110.99	111.49	109.25	109.61	756802
2017-07-19	109.71	111.33	109.71	111.28	410105
2017-07-20	110.29	111.46	106.53	107.28	1396455
2017-07-21	107.20	108.86	107.20	108.11	891521
2017-07-24	108.02	108.59	108.00	108.19	598253
2017-07-25	108.51	108.55	107.88	108.21	609364
2017-07-26	108.03	108.72	107.87	108.02	642136
2017-07-27	107.94	109.30	107.51	109.05	586251
2017-07-28	109.14	110.54	109.11	109.51	547717
2017-07-31	109.93	109.93	108.74	109.54	573599
2017-08-01	109.81	111.68	109.43	110.37	928299
2017-08-02	109.97	110.78	108.59	109.08	422264
2017-08-03	108.92	109.25	108.43	108.48	1364234
2017-08-04	108.44	109.47	108.40	108.81	382607
2017-08-07	108.80	108.94	108.34	108.50	421137
2017-08-08	108.36	108.74	107.86	108.03	424663
2017-08-09	108.09	108.33	107.46	107.87	526830
2017-08-10	107.35	107.88	106.07	106.10	778452
2017-08-11	105.82	106.31	103.61	105.01	887982
2017-08-14	105.64	107.01	105.07	106.46	665869
2017-08-15	106.44	106.44	104.58	105.51	465260
2017-08-16	105.35	106.16	104.97	105.22	736353
2017-08-17	104.65	105.32	103.59	103.59	596294
2017-08-18	103.42	103.90	101.99	102.32	565756
2017-08-21	102.33	103.90	101.96	103.38	478846
2017-08-22	103.45	103.63	102.04	102.86	494147
2017-08-23	102.77	104.76	102.45	104.08	738776
2017-08-24	104.05	104.33	102.90	102.99	744228
2017-08-25	103.37	104.34	102.50	103.79	321941
2017-08-28	104.21	104.79	102.24	102.70	493716
2017-08-29	102.44	102.75	101.68	101.99	318275
2017-08-30	101.86	103.12	101.23	102.94	412212
2017-08-31	103.31	103.62	101.91	102.23	1162264
2017-09-01	102.39	103.56	101.92	103.00	380407
2017-09-05	102.59	103.05	100.68	101.54	1006501
2017-09-06	101.89	102.94	101.54	102.40	687292
2017-09-07	102.32	102.78	101.29	102.19	547701
2017-09-08	101.96	102.31	101.14	101.24	786927
2017-09-11	101.78	102.61	101.64	102.46	571460
2017-09-12	102.48	103.17	101.75	102.00	655874
2017-09-13	101.73	102.14	101.35	101.95	640897
2017-09-14	102.25	104.26	102.09	103.78	1642129
2017-09-15	104.00	104.42	102.59	104.41	2059112
2017-09-18	104.66	104.69	103.27	104.14	764762
2017-09-19	104.00	104.18	102.08	102.19	1095050
2017-09-20	102.32	103.71	102.22	103.65	745083
2017-09-21	103.99	108.04	103.69	107.27	1373845
2017-09-22	107.34	108.85	106.62	106.78	752213
2017-09-25	106.47	108.31	106.47	107.87	653657
2017-09-26	107.86	109.68	107.74	109.31	1073885
2017-09-27	108.95	109.42	107.37	107.39	936281
2017-09-28	107.27	108.39	106.54	106.05	753450
2017-09-29	105.73	107.53	105.62	107.47	810352
2017-10-02	107.46	108.78	107.46	108.34	866946
2017-10-03	108.34	109.90	108.34	109.48	759870
2017-10-04	109.27	110.79	109.14	110.72	648024
2017-10-05	110.82	111.98	110.58	110.70	1015579
2017-10-06	110.37	111.50	109.74	111.38	812628
2017-10-09	110.31	111.03	110.19	110.68	10862265
2017-10-10	110.98	112.21	109.90	110.83	956998
2017-10-11	110.99	111.94	110.98	111.26	641249
2017-10-12	111.07	111.60	110.77	111.19	451377
2017-10-13	111.84	111.84	109.75	109.77	1172188
2017-10-16	109.69	110.38	109.04	109.11	1100058
2017-10-17	109.05	109.55	108.12	108.20	870378
2017-10-18	108.27	108.93	107.59	107.70	831380
2017-10-19	105.18	105.59	102.51	104.65	2606353
2017-10-20	105.17	105.20	103.13	103.31	929929
2017-10-23	103.53	104.22	103.19	103.86	568991
2017-10-24	103.56	104.05	101.96	102.04	1259832
2017-10-25	102.15	102.65	100.71	101.61	1316980
2017-10-26	102.26	102.62	101.15	101.70	887039
2017-10-27	101.87	102.70	100.83	101.26	742159
2017-10-30	100.86	101.63	99.62	100.27	1119305
2017-10-31	100.39	101.63	99.67	101.49	988082
2017-11-01	101.47	101.96	100.82	100.97	637988
2017-11-02	100.80	101.80	100.34	100.97	668225
2017-11-03	100.55	100.86	99.65	99.86	720305
2017-11-06	100.17	101.39	100.13	101.08	747351
2017-11-07	101.42	102.70	101.36	102.31	989028
2017-11-08	102.28	103.37	101.99	102.93	1329193
2017-11-09	102.83	105.01	102.26	104.74	816777
2017-11-10	104.06	106.50	103.99	105.95	748708
2017-11-13	106.32	106.95	105.75	106.13	881163
2017-11-14	105.79	107.99	105.17	106.11	950877
2017-11-15	105.80	106.85	104.86	106.24	633224
2017-11-16	106.32	107.86	106.32	106.93	774348
2017-11-17	106.47	107.66	106.47	106.99	768664
2017-11-20	106.96	107.44	106.23	106.62	725414
2017-11-21	106.63	107.24	106.16	107.19	854631
2017-11-22	106.87	107.45	106.11	106.86	743313
2017-11-24	107.35	107.47	106.66	107.11	198239
2017-11-27	107.29	107.81	106.52	107.35	557219
2017-11-28	107.27	107.29	105.66	107.00	1271994
2017-11-29	107.13	108.86	106.46	108.43	780128
2017-11-30	108.73	108.97	108.09	108.43	1245178
2017-12-01	108.85	109.40	107.75	108.22	1010880
2017-12-04	109.13	110.43	109.13	110.26	871723
2017-12-05	112.47	112.47	108.60	108.84	939075
2017-12-06	109.27	109.29	108.01	108.60	897204
2017-12-07	108.79	108.79	107.86	108.00	841937
2017-12-08	108.54	109.27	107.68	108.83	990453
2017-12-11	108.87	109.61	108.69	108.83	1144017
2017-12-12	108.98	109.91	108.97	109.27	643037
2017-12-13	109.44	109.93	109.14	109.14	659463
2017-12-14	109.47	109.84	109.09	109.39	609132
2017-12-15	109.85	110.48	109.25	109.49	1795950
2017-12-18	109.94	110.93	109.32	110.09	1125570
2017-12-19	109.94	110.18	107.74	107.79	2070438
2017-12-20	107.66	108.19	104.97	105.00	1061889
2017-12-21	105.22	105.61	104.69	105.13	987506
2017-12-22	105.63	106.44	105.18	106.11	618595
2017-12-26	106.37	107.09	105.97	106.44	651612
2017-12-27	106.82	107.04	106.05	106.77	621440
2017-12-28	106.65	107.41	106.58	106.18	706315
2017-12-29	106.50	107.53	106.34	107.05	705763
2018-01-02	107.18	107.24	106.36	106.75	792927
2018-01-03	107.09	107.34	106.65	107.07	491434
2018-01-04	106.85	107.06	104.85	104.85	833410
2018-01-05	105.24	106.10	105.12	105.92	563196
2018-01-08	105.72	106.07	104.72	105.41	796055
2018-01-09	105.11	105.53	104.54	104.61	980356
2018-01-10	104.23	104.23	101.49	101.91	936972
2018-01-11	102.35	102.57	101.26	101.54	626324
2018-01-12	101.68	101.71	101.01	101.26	581312
2018-01-16	101.55	102.42	100.70	100.75	655378
2018-01-17	101.35	101.60	100.15	100.84	801425
2018-01-18	100.89	100.89	99.69	99.82	809412
2018-01-19	99.89	100.47	98.59	99.61	1602608
2018-01-22	99.58	101.96	99.58	101.78	1115884
2018-01-23	102.02	103.11	101.81	103.04	783076
2018-01-24	103.03	103.53	102.35	102.86	923976
2018-01-25	101.84	102.98	100.33	102.34	1047537
2018-01-26	104.06	105.27	102.25	103.86	930860
2018-01-29	103.83	104.99	102.86	104.44	1215188
2018-01-30	104.35	105.00	103.73	104.15	1273597
2018-01-31	104.54	106.66	104.21	106.62	1520255
2018-02-01	106.57	107.11	104.97	105.54	1134136
2018-02-02	104.79	105.45	103.32	104.02	1344907
2018-02-05	103.62	103.80	99.32	99.32	1686014
2018-02-06	97.92	100.45	96.73	99.12	2308644
2018-02-07	98.83	100.50	98.41	98.49	1037855
2018-02-08	98.28	99.89	96.11	96.11	1297604
2018-02-09	96.68	98.70	94.89	97.77	1660365
2018-02-12	97.91	98.85	95.06	98.31	939295
2018-02-13	98.28	99.99	97.49	99.51	868611
2018-02-14	98.77	100.16	97.61	99.48	1060341
2018-02-15	99.84	101.79	99.55	101.34	980513
2018-02-16	101.26	102.49	101.17	102.04	603193
2018-02-20	101.68	103.43	101.59	102.09	983586
2018-02-21	101.86	103.26	100.22	100.23	1303101
2018-02-22	100.40	103.04	100.30	101.73	835309
2018-02-23	102.35	103.60	101.20	103.54	407182
2018-02-26	103.87	104.06	102.89	104.01	524927
2018-02-27	104.18	104.95	101.67	101.71	904335
2018-02-28	102.29	104.40	101.77	102.80	1383271
2018-03-01	102.24	104.11	101.39	102.54	1163122
2018-03-02	102.13	103.85	101.03	103.79	957090
2018-03-05	102.60	105.26	102.38	104.38	1276692
2018-03-06	104.31	105.99	103.74	105.89	658903
2018-03-07	105.36	106.66	104.88	106.15	939527
2018-03-08	106.60	106.60	105.18	105.51	718042
2018-03-09	105.76	105.82	103.73	105.65	753831
2018-03-12	105.48	106.19	105.02	105.84	1051864
2018-03-13	106.45	106.45	104.16	104.47	875352
2018-03-14	104.93	105.07	103.98	104.70	739164
2018-03-15	104.91	105.00	103.65	104.35	717939
2018-03-16	104.21	105.48	103.65	104.94	2325641
2018-03-19	105.00	105.00	103.50	104.22	695690
2018-03-20	104.32	105.11	102.75	103.50	766965
2018-03-21	103.56	104.07	102.35	102.86	795400
2018-03-22	102.52	104.17	101.82	101.88	570023
2018-03-23	101.91	102.13	98.24	98.58	1052690
2018-03-26	99.44	100.38	98.03	100.17	767442
2018-03-27	100.11	102.31	98.55	100.72	710162
2018-03-28	101.32	104.19	101.32	103.07	781582
2018-03-29	103.09	103.74	102.26	102.70	729704
2018-04-02	102.80	103.13	100.34	101.16	785085
2018-04-03	101.24	103.11	100.30	102.67	891501
2018-04-04	101.97	103.25	101.06	102.16	1171455
2018-04-05	102.50	102.50	100.82	101.82	591383
2018-04-06	101.53	102.50	99.95	100.25	897015
2018-04-09	100.53	101.34	99.94	100.18	527891
2018-04-10	100.71	101.67	99.90	100.97	611826
2018-04-11	100.30	101.92	99.85	100.88	455024
2018-04-12	100.99	101.02	99.67	100.76	837283
2018-04-13	100.82	101.15	99.99	100.91	686429
2018-04-16	101.56	102.81	100.67	102.38	736537
2018-04-17	102.49	103.73	101.89	102.97	590710
2018-04-18	103.42	103.84	102.05	102.37	707852
2018-04-19	102.48	104.18	100.66	102.94	814924
2018-04-20	102.84	104.08	100.92	101.82	793860
2018-04-23	102.06	102.62	101.27	102.06	720411
2018-04-24	101.74	102.42	100.91	102.00	677620
2018-04-25	101.91	102.85	101.22	102.24	809778
2018-04-26	102.43	104.23	102.22	103.60	786517
2018-04-27	103.17	105.48	103.04	104.60	1071191
2018-04-30	105.09	105.27	103.51	103.67	1081621
2018-05-01	103.73	104.74	103.03	104.13	1427113
2018-05-02	103.62	103.79	101.39	102.90	1139821
2018-05-03	102.67	103.84	102.55	103.43	2223211
2018-05-04	103.42	106.47	103.39	105.98	1040727
2018-05-07	106.63	106.80	106.05	106.45	750013
2018-05-08	106.26	106.74	105.63	106.35	709613
2018-05-09	106.32	107.28	105.95	107.03	577752
2018-05-10	107.44	107.89	106.72	107.36	571208
2018-05-11	107.51	107.80	105.93	106.15	579513
2018-05-14	106.14	106.40	104.59	104.96	1087162
2018-05-15	104.25	104.47	101.98	102.33	1273601
2018-05-16	102.57	102.86	100.74	100.89	1143081
2018-05-17	100.84	101.42	99.98	100.31	933068
2018-05-18	100.29	100.70	99.65	99.99	2302704
2018-05-21	100.42	101.87	99.24	101.08	1038944
2018-05-22	101.09	101.43	100.15	100.90	891412
2018-05-23	100.94	102.38	100.79	102.07	1081549
2018-05-24	102.14	102.56	101.11	101.53	594625
2018-05-25	101.57	101.76	101.07	101.68	407438
2018-05-29	101.05	102.05	100.58	101.42	827507
2018-05-30	101.72	103.62	101.24	103.15	571304
2018-05-31	102.64	103.70	101.71	103.44	1411443
2018-06-01	104.05	104.05	102.97	103.94	749509
2018-06-04	104.32	104.32	103.13	104.25	998201
2018-06-05	104.48	105.06	103.90	104.30	1003613
2018-06-06	104.15	105.27	104.15	105.07	537601
2018-06-07	105.16	105.42	104.21	104.74	590536
2018-06-08	104.72	105.05	104.17	104.53	378447
2018-06-11	104.47	104.47	103.43	103.45	443536
2018-06-12	103.45	104.25	103.12	103.36	1108481
2018-06-13	103.45	103.54	101.33	101.60	1283487
2018-06-14	102.03	103.91	102.02	103.78	1085846
2018-06-15	103.84	105.81	103.59	105.35	1896975
2018-06-18	105.11	105.93	104.62	105.84	1301167
2018-06-19	105.32	106.13	105.14	105.40	878915
2018-06-20	105.60	107.02	105.43	106.78	490865
2018-06-21	106.71	107.31	106.07	106.28	958187
2018-06-22	106.79	107.82	106.14	107.75	929092
2018-06-25	107.86	107.93	106.10	106.71	723133
2018-06-26	106.88	107.11	106.12	106.24	949362
2018-06-27	106.67	107.49	105.76	105.41	571490
2018-06-28	105.44	107.28	105.44	106.92	625479
2018-06-29	106.95	108.67	106.25	106.63	1267746
2018-07-02	106.60	107.23	104.92	106.46	676545
2018-07-03	106.75	108.00	106.09	107.42	348121
2018-07-05	107.68	108.84	107.38	108.77	623292
2018-07-06	109.01	109.96	108.60	108.94	465382
2018-07-09	108.95	109.25	107.94	108.75	374428
2018-07-10	108.61	108.92	107.93	108.20	695852
2018-07-11	108.19	108.73	107.91	107.98	311346
2018-07-12	108.50	109.27	107.85	109.05	688223
2018-07-13	109.28	109.55	108.75	109.22	507645
2018-07-16	108.79	108.97	107.44	108.15	671541
2018-07-17	108.25	108.49	106.21	106.29	626883
2018-07-18	106.29	106.89	105.71	106.72	1047874
2018-07-19	106.60	108.81	105.17	107.83	800297
2018-07-20	107.31	107.65	105.24	105.34	890214
2018-07-23	105.53	105.71	103.91	105.69	942308
2018-07-24	105.83	106.92	104.93	106.08	726244
2018-07-25	105.97	107.37	105.97	107.19	447735
2018-07-26	107.38	107.64	106.69	107.62	509002
2018-07-27	108.14	108.26	106.49	106.88	590605
2018-07-30	106.64	107.33	106.27	106.63	498319
2018-07-31	107.11	109.68	106.51	109.37	796669
2018-08-01	108.73	110.14	108.51	110.03	432442
2018-08-02	109.55	110.16	109.21	109.43	268869
2018-08-03	109.56	110.78	109.14	110.72	410023
2018-08-06	110.84	111.96	110.40	111.91	395415
2018-08-07	112.04	112.80	111.18	112.24	633254
2018-08-08	112.43	112.43	111.42	111.51	327373
2018-08-09	111.60	111.68	110.97	111.21	303214
2018-08-10	110.87	111.37	110.09	110.11	322944
2018-08-13	110.16	110.41	109.29	109.50	313455
2018-08-14	109.81	110.27	109.28	109.56	415164
2018-08-15	109.56	110.39	109.49	110.01	387394
2018-08-16	109.96	111.31	109.88	111.29	286083
2018-08-17	111.32	112.61	111.04	112.28	397180
2018-08-20	112.77	113.00	111.66	111.90	310046
2018-08-21	111.65	111.76	110.23	110.27	427389
2018-08-22	109.91	110.59	109.66	109.73	251709
2018-08-23	109.81	109.97	109.06	109.09	357530
2018-08-24	108.90	109.50	108.84	109.45	313335
2018-08-27	109.54	109.71	108.64	109.45	337276
2018-08-28	109.57	110.66	109.22	110.41	327028
2018-08-29	110.64	111.05	110.07	110.71	367536
2018-08-30	111.00	111.03	109.76	110.26	250227
2018-08-31	110.21	110.84	110.03	110.73	593279
2018-09-04	110.54	110.98	108.46	109.03	377541
2018-09-05	108.68	110.18	108.23	109.25	902399
2018-09-06	109.55	109.68	108.95	109.23	800444
2018-09-07	108.68	108.84	106.99	107.03	1374634
2018-09-10	107.91	108.75	106.74	106.76	1132912
2018-09-11	106.15	107.32	106.07	106.82	565402
2018-09-12	106.80	107.59	106.40	107.41	580318
2018-09-13	107.97	107.97	106.49	106.70	620787
2018-09-14	106.49	106.49	105.25	106.30	455376
2018-09-17	106.35	107.83	105.75	107.73	721686
2018-09-18	107.75	111.37	106.99	107.15	502972
2018-09-19	107.20	107.33	104.24	104.55	626823
2018-09-20	104.72	105.38	103.17	105.37	814897
2018-09-21	105.31	106.56	104.81	106.34	1573598
2018-09-24	106.16	106.23	102.95	103.60	557972
2018-09-25	103.50	104.07	102.67	103.60	531486
2018-09-26	103.70	103.90	101.81	100.97	525565
2018-09-27	101.44	102.31	100.83	102.23	609124
2018-09-28	102.08	103.70	102.08	103.45	796096
2018-10-01	103.60	103.99	102.74	102.76	709023
2018-10-02	102.89	103.34	102.19	102.55	711287
2018-10-03	102.24	102.78	101.57	102.16	676035
2018-10-04	101.84	101.87	100.40	100.73	395504
2018-10-05	99.97	100.51	99.23	99.90	535214
2018-10-08	100.14	101.07	99.74	100.50	879476
2018-10-09	100.76	101.03	99.65	100.51	549482
2018-10-10	100.36	100.70	98.76	98.77	637552
2018-10-11	99.02	99.26	95.46	96.15	957626
2018-10-12	97.31	97.76	94.99	95.55	710896
2018-10-15	95.32	97.10	95.32	95.79	473003
2018-10-16	96.87	98.63	96.08	98.31	727946
2018-10-17	97.89	98.69	97.16	97.76	521165
2018-10-18	97.03	99.93	96.66	98.21	1660915
2018-10-19	98.42	99.05	98.07	98.47	679060
2018-10-22	98.57	99.39	97.23	97.40	612696
2018-10-23	96.54	98.21	96.35	97.55	846577
2018-10-24	97.45	98.76	96.81	97.00	935439
2018-10-25	97.15	99.48	96.84	98.55	648161
2018-10-26	97.91	98.28	96.23	96.72	795668
2018-10-29	97.66	98.89	97.30	98.40	669054
2018-10-30	98.83	99.51	97.79	97.92	1010427
2018-10-31	98.20	99.07	96.75	96.80	1129814
2018-11-01	96.91	97.53	96.07	97.30	839297
2018-11-02	97.34	97.41	96.05	96.95	727034
2018-11-05	97.52	98.87	97.52	98.40	786779
2018-11-06	99.13	100.56	98.65	100.07	656078
2018-11-07	100.63	101.25	99.89	101.17	642045
2018-11-08	100.85	101.25	100.17	101.05	523690
2018-11-09	101.11	101.37	99.94	100.77	546425
2018-11-12	100.90	101.99	100.27	100.39	293410
2018-11-13	100.80	101.34	99.94	101.21	487814
2018-11-14	101.70	101.76	99.87	100.39	563590
2018-11-15	99.94	99.94	98.18	99.43	602783
2018-11-16	99.33	100.59	99.27	100.59	669964
2018-11-19	100.70	101.16	98.39	98.78	693688
2018-11-20	98.37	99.07	97.93	98.06	522164
2018-11-21	97.97	99.69	97.62	98.31	476586
2018-11-23	98.09	98.40	97.21	97.71	161632
2018-11-26	98.35	98.80	97.61	98.43	416905
2018-11-27	98.32	99.06	97.74	98.72	428219
2018-11-28	98.57	100.03	98.55	100.03	539628
2018-11-29	99.89	100.11	98.96	99.51	495376
2018-11-30	100.07	102.65	99.70	102.27	1363959
2018-12-03	102.68	103.51	100.51	102.04	949162
2018-12-04	101.91	102.37	99.53	100.23	1301969
2018-12-06	99.23	101.63	96.95	101.52	1124086
2018-12-07	101.47	101.47	98.20	98.89	661996
2018-12-10	99.45	99.47	97.78	98.77	743563
2018-12-11	99.55	100.64	98.41	98.43	599593
2018-12-12	99.16	99.24	95.67	95.70	657930
2018-12-13	95.57	96.87	95.32	95.32	828724
2018-12-14	94.92	95.46	94.25	94.70	859046
2018-12-17	94.81	94.94	91.20	91.39	1082817
2018-12-18	91.75	92.03	90.54	90.83	964128
2018-12-19	90.62	91.00	88.33	89.05	1094029
2018-12-20	88.54	88.84	85.16	85.71	1353838
2018-12-21	85.55	87.25	84.97	85.36	1605310
2018-12-24	85.37	85.53	82.34	82.34	562116
2018-12-26	82.82	85.39	81.43	85.33	689291
2018-12-27	84.56	85.10	81.96	84.48	484248
2018-12-28	85.19	85.82	83.99	83.77	712041
2018-12-31	84.11	84.58	82.97	83.88	580454
2019-01-02	83.02	83.25	81.67	82.50	701026
2019-01-03	82.04	84.06	81.91	82.16	579666
2019-01-04	83.39	85.49	82.46	84.20	632690
2019-01-07	84.54	87.10	84.34	86.67	906941
2019-01-08	87.25	90.46	87.25	90.16	1098598
2019-01-09	90.59	92.32	89.99	91.46	1151766
2019-01-10	91.37	92.87	90.63	92.43	625775
2019-01-11	92.26	93.00	91.61	92.84	510252
2019-01-14	91.94	93.26	91.59	92.06	625146
2019-01-15	92.20	93.32	91.44	92.93	448372
2019-01-16	93.18	93.91	93.02	93.85	528027
2019-01-17	93.45	94.41	93.38	94.37	345186
2019-01-18	94.13	94.69	93.85	94.65	589817
2019-01-22	94.44	95.05	93.06	93.70	483549
2019-01-23	93.91	94.22	92.73	93.41	500412
2019-01-24	93.41	93.41	90.97	91.59	919917
2019-01-25	92.54	94.77	91.82	94.64	856659
2019-01-28	94.26	95.55	93.88	95.14	542922
2019-01-29	95.24	95.49	94.17	95.49	424289
2019-01-30	95.55	96.87	95.55	96.44	610541
2019-01-31	96.05	98.09	95.62	98.04	834770
2019-02-01	98.22	98.26	95.72	96.86	516610
2019-02-04	97.16	98.45	96.44	98.44	613090
2019-02-05	98.32	99.22	97.95	99.14	559760
2019-02-06	99.02	99.25	97.32	98.20	474551
2019-02-07	97.47	99.15	97.36	99.12	588903
2019-02-08	98.59	99.61	97.41	97.83	547339
2019-02-11	97.80	98.25	97.51	97.75	606804
2019-02-12	98.06	98.27	96.65	96.91	703380
2019-02-13	96.52	98.11	96.52	97.87	517332
2019-02-14	97.66	97.79	96.15	96.49	878599
2019-02-15	97.02	97.69	96.69	97.16	593979
2019-02-19	97.23	98.15	96.96	97.68	407859
2019-02-20	97.80	97.80	96.08	96.38	668362
2019-02-21	96.47	97.25	95.53	97.04	581960
2019-02-22	97.33	98.18	96.77	97.94	341306
2019-02-25	98.12	98.15	96.54	96.71	467711
2019-02-26	96.91	97.03	95.61	95.84	534078
2019-02-27	95.48	95.79	94.55	95.72	301624
2019-02-28	95.80	97.23	95.40	96.22	563139
2019-03-01	96.36	96.36	94.70	95.60	477493
2019-03-04	95.95	97.22	95.53	96.99	489949
2019-03-05	96.88	97.87	96.57	97.34	329059
2019-03-06	97.34	97.49	96.38	96.39	273305
2019-03-07	96.48	96.81	95.56	96.00	424880
2019-03-08	95.37	95.87	94.97	95.84	344705
2019-03-11	96.27	96.75	95.34	96.63	408092
2019-03-12	96.91	97.91	96.22	97.49	276676
2019-03-13	96.77	97.91	96.77	96.98	516302
2019-03-14	97.05	97.26	96.32	97.07	409847
2019-03-15	97.06	97.58	95.63	95.86	827321
2019-03-18	95.94	96.66	95.02	95.39	388780
2019-03-19	95.42	96.04	94.38	94.53	370231
2019-03-20	94.40	95.60	93.75	94.70	355039
2019-03-21	94.73	96.84	94.73	96.46	351221
2019-03-22	96.63	96.65	94.76	95.16	358475
2019-03-25	95.20	95.30	93.91	94.27	398996
2019-03-26	94.83	95.51	94.30	95.46	333372
2019-03-27	95.51	95.66	94.28	93.85	349039
2019-03-28	94.08	95.28	93.91	95.25	294247
2019-03-29	95.50	95.91	95.24	95.38	603202
2019-04-01	95.67	95.97	94.67	95.90	402536
2019-04-02	95.88	96.95	95.10	96.68	472592
2019-04-03	96.81	97.34	96.32	97.28	278896
2019-04-04	97.61	97.61	96.58	97.36	281656
2019-04-05	97.37	98.27	97.14	98.22	359370
2019-04-08	98.18	98.31	97.50	97.66	274254
2019-04-09	97.10	97.15	95.25	95.38	530775
2019-04-10	95.69	97.40	95.46	97.25	428457
2019-04-11	97.55	97.67	96.09	96.27	380883
2019-04-12	96.23	96.26	94.61	95.98	629130
2019-04-15	96.28	96.32	95.20	95.42	456903
2019-04-16	95.30	95.76	92.01	92.56	709558
2019-04-17	93.72	93.72	91.68	91.91	600964
2019-04-18	91.82	92.84	90.61	92.33	728871
2019-04-22	91.98	92.34	90.60	92.28	557803
2019-04-23	92.23	93.80	91.99	93.74	722415
2019-04-24	93.60	94.67	93.58	93.89	324605
2019-04-25	93.41	93.43	92.61	92.73	368274
2019-04-26	93.03	93.78	92.63	93.69	196827
2019-04-29	93.73	94.08	92.29	92.45	347929
2019-04-30	92.45	93.77	92.11	93.70	653494
2019-05-01	93.99	94.77	93.66	93.66	469430
2019-05-02	93.48	94.39	91.93	92.02	613100
2019-05-03	92.27	92.82	91.40	91.91	425584
2019-05-06	91.12	91.94	90.88	91.43	318968
2019-05-07	91.14	91.55	89.19	89.69	486754
2019-05-08	89.90	90.67	89.05	89.08	285445
2019-05-09	88.52	89.37	88.15	89.20	375370
2019-05-10	88.95	89.68	88.23	89.68	335385
2019-05-13	88.45	89.67	88.45	89.57	485844
2019-05-14	89.50	90.65	89.37	90.52	541699
2019-05-15	90.08	91.41	89.85	90.80	431516
2019-05-16	90.86	91.89	90.63	91.82	530065
2019-05-17	91.28	92.30	90.98	92.15	598766
2019-05-20	92.01	92.12	91.06	91.31	556874
2019-05-21	91.46	92.73	91.46	92.52	465512
2019-05-22	92.07	92.95	91.65	92.85	568148
2019-05-23	92.07	92.71	91.75	92.70	616575
2019-05-24	92.86	94.10	92.86	93.99	467408
2019-05-28	94.32	94.89	92.54	92.58	988881
2019-05-29	92.50	92.50	91.13	91.55	485518
2019-05-30	91.63	92.49	91.20	91.48	455047
2019-05-31	90.87	91.68	90.44	91.22	653774
2019-06-03	91.50	91.96	90.73	91.82	561200
2019-06-04	92.34	93.26	91.29	92.03	468871
2019-06-05	92.51	94.05	92.27	93.97	420567
2019-06-06	94.32	94.43	93.10	93.95	394509
2019-06-07	94.42	94.91	93.91	93.91	370082
2019-06-10	94.27	94.27	92.98	93.51	354681
2019-06-11	93.66	93.69	92.59	93.24	545108
2019-06-12	92.96	94.15	92.65	92.94	376691
2019-06-13	93.11	93.73	92.90	93.63	430203
2019-06-14	93.55	93.86	92.83	92.85	424010
2019-06-17	92.91	93.92	92.91	93.89	481743
2019-06-18	94.37	95.17	90.40	90.60	1019346
2019-06-19	90.49	91.39	89.70	91.12	1099543
2019-06-20	91.88	92.70	91.27	91.28	557624
2019-06-21	90.98	90.98	89.16	89.65	1049172
2019-06-24	90.05	90.05	87.72	87.95	608119
2019-06-25	88.24	88.56	87.20	87.26	502163
2019-06-26	87.38	87.59	84.60	83.91	1068083
2019-06-27	84.37	85.36	83.98	84.42	413551
2019-06-28	84.57	85.66	84.49	85.25	1811447
2019-07-01	85.91	86.15	84.54	84.95	521074
2019-07-02	85.29	86.12	84.74	85.87	1397616
2019-07-03	86.15	86.76	86.08	86.38	694763
2019-07-05	85.83	86.32	84.77	85.91	810503
2019-07-08	85.89	86.30	85.69	85.87	817571
2019-07-09	85.81	86.39	85.76	86.15	1689449
2019-07-10	86.43	87.06	85.91	86.55	2873316
2019-07-11	86.50	87.06	85.87	86.30	1203089
2019-07-12	86.63	87.43	85.93	86.85	1418632
2019-07-15	86.91	87.46	86.43	86.73	875684
2019-07-16	86.69	87.44	86.27	86.78	821150
2019-07-17	87.04	87.18	85.30	86.17	572116
2019-07-18	86.98	89.46	86.04	88.44	1098727
2019-07-19	88.34	88.61	86.21	86.41	670327
2019-07-22	86.59	86.86	85.15	85.23	464389
2019-07-23	85.29	86.37	84.80	86.23	493696
2019-07-24	86.39	87.66	86.11	87.00	473520
2019-07-25	87.08	87.08	86.06	86.30	440347
2019-07-26	86.31	87.06	85.15	86.12	554389
2019-07-29	86.30	86.63	85.77	85.99	613505
2019-07-30	86.04	87.38	86.04	87.30	768995
2019-07-31	87.07	87.66	85.39	86.00	2013205
2019-08-01	85.93	85.93	84.43	84.74	708057
2019-08-02	84.64	85.37	83.81	84.69	530530
2019-08-05	84.09	84.35	81.23	82.48	992951
2019-08-06	82.56	83.50	81.58	81.99	697573
2019-08-07	81.45	82.47	80.03	81.45	894955
2019-08-08	81.63	83.44	81.08	83.18	396205
2019-08-09	82.82	83.12	81.50	82.28	537315
2019-08-12	81.81	82.14	80.76	81.98	455914
2019-08-13	81.99	82.82	81.63	82.74	662477
2019-08-14	82.20	83.41	81.78	82.70	911903
2019-08-15	83.00	83.79	82.56	82.98	764714
2019-08-16	82.98	84.08	82.40	83.96	846536
2019-08-19	84.39	84.56	83.80	83.98	394313
2019-08-20	83.92	84.06	82.51	82.64	551996
2019-08-21	82.93	83.37	81.77	81.95	442226
2019-08-22	82.04	83.11	81.88	83.02	525322
2019-08-23	82.80	83.21	81.16	81.45	512446
2019-08-26	82.09	82.34	81.31	82.31	540874
2019-08-27	82.49	83.28	82.20	82.22	920578
2019-08-28	82.33	83.39	82.04	82.84	382537
2019-08-29	83.29	84.10	83.01	83.96	377359
2019-08-30	84.32	85.44	84.28	85.09	1087920
2019-09-03	84.53	85.37	84.28	85.34	427897
2019-09-04	85.97	86.14	85.12	85.70	431433
2019-09-05	85.61	85.67	84.75	85.37	584715
2019-09-06	85.63	86.49	85.61	85.81	517957
2019-09-09	85.83	87.78	85.21	87.74	736451
2019-09-10	87.22	87.70	86.05	87.51	794405
2019-09-11	87.65	88.47	86.99	88.42	808788
2019-09-12	88.92	88.92	87.11	87.71	563497
2019-09-13	87.86	88.44	86.34	86.94	672586
2019-09-16	86.98	87.19	86.44	86.95	961293
2019-09-17	86.79	87.24	85.87	86.53	614117
2019-09-18	86.78	86.78	85.95	86.61	545287
2019-09-19	86.88	87.51	86.56	86.69	546694
2019-09-20	87.01	87.47	86.20	86.31	1382509
2019-09-23	85.84	86.64	85.69	86.37	638422
2019-09-24	86.70	87.07	85.06	85.31	669777
2019-09-25	85.54	86.59	85.42	86.40	492448
2019-09-26	86.66	87.42	86.47	86.39	510723
2019-09-27	86.84	87.11	86.13	86.75	554895
2019-09-30	86.93	87.66	86.44	86.71	537563
2019-10-01	86.02	86.22	82.68	83.26	1187080
2019-10-02	83.26	83.99	82.79	83.69	1398282
2019-10-03	83.98	85.06	83.45	84.83	713592
2019-10-04	84.91	85.59	84.46	85.35	662913
2019-10-07	84.82	85.95	84.58	85.17	447979
2019-10-08	84.75	85.30	84.29	84.51	816696
2019-10-09	84.98	85.47	84.59	84.77	339684
2019-10-10	84.83	85.02	83.76	84.09	473237
2019-10-11	84.82	85.67	84.40	85.13	337539
2019-10-14	85.08	85.47	84.59	85.33	353814
2019-10-15	85.01	86.77	84.97	86.72	516168
2019-10-16	86.60	86.96	85.86	86.51	902999
2019-10-17	84.78	86.66	84.53	85.88	951198
2019-10-18	85.87	86.03	84.89	85.32	883643
2019-10-21	85.45	86.24	85.27	86.22	591041
2019-10-22	86.48	87.55	85.62	87.30	629647
2019-10-23	87.52	89.38	86.96	89.21	739044
2019-10-24	89.74	90.21	89.17	89.81	588368
2019-10-25	89.71	90.56	87.88	87.88	805071
2019-10-28	87.61	88.00	87.22	87.25	758345
2019-10-29	87.17	88.13	85.79	86.05	1479443
2019-10-30	86.16	89.17	86.13	88.86	1122164
2019-10-31	88.99	89.78	87.68	88.67	885237
2019-11-01	88.81	89.31	88.13	89.20	653645
2019-11-04	89.17	91.01	89.02	90.90	765577
2019-11-05	90.97	91.84	90.07	90.09	671004
2019-11-06	90.16	90.93	89.46	89.76	551269
2019-11-07	89.88	90.46	89.46	90.32	768685
2019-11-08	90.55	91.35	90.05	91.22	607317
2019-11-11	90.94	91.40	90.09	90.81	628175
2019-11-12	90.51	91.03	89.17	89.41	689122
2019-11-13	89.19	90.34	88.96	89.98	504129
2019-11-14	90.03	91.09	89.78	90.78	443275
2019-11-15	91.02	91.64	90.67	91.21	654990
2019-11-18	91.42	91.59	90.96	91.16	347538
2019-11-19	91.02	91.12	89.06	89.88	548297
2019-11-20	89.72	89.72	88.14	88.49	627305
2019-11-21	88.24	88.24	86.68	87.44	896292
2019-11-22	87.82	89.45	87.40	89.04	642651
2019-11-25	89.38	90.30	88.79	88.85	311535
2019-11-26	88.76	89.63	88.59	89.18	798626
2019-11-27	89.18	90.31	88.67	90.16	575071
2019-11-29	89.95	91.24	89.95	90.51	403568
2019-12-02	90.40	90.46	89.32	89.43	683259
2019-12-03	89.40	91.28	89.40	91.04	822463
2019-12-04	90.59	92.10	90.59	91.04	691627
2019-12-05	90.81	91.13	90.32	90.97	455607
2019-12-06	91.64	92.46	91.39	92.17	555483
2019-12-09	92.59	94.36	92.48	93.98	1044235
2019-12-10	94.36	96.39	93.75	95.40	1814894
2019-12-11	97.02	97.60	94.71	94.96	1268088
2019-12-12	95.21	95.65	93.92	94.01	1149760
2019-12-13	94.17	94.35	93.28	94.08	1021632
2019-12-16	94.55	94.55	93.15	93.76	730485
2019-12-17	93.88	94.45	93.58	94.42	693616
2019-12-18	94.71	96.85	94.19	95.72	913527
2019-12-19	95.82	96.13	95.51	96.02	867582
2019-12-20	96.19	97.12	95.92	96.28	1507170
2019-12-23	96.63	97.17	95.93	96.77	560325
2019-12-24	97.10	97.69	96.70	97.24	200923
2019-12-26	97.33	98.54	97.15	98.54	371240
2019-12-27	98.90	99.08	97.78	98.06	422804
2019-12-30	98.10	98.48	97.31	96.84	340856
2019-12-31	96.98	97.49	96.48	97.45	752604
2020-01-02	97.98	98.18	93.90	94.30	1104963
2020-01-03	93.13	94.81	93.02	94.68	798123
2020-01-06	94.37	96.39	94.11	96.14	596788
2020-01-07	95.98	95.98	94.54	94.97	590811
2020-01-08	94.97	95.69	94.44	95.41	576402
2020-01-09	95.14	95.98	95.02	95.82	458994
2020-01-10	96.08	96.66	95.58	96.63	950417
2020-01-13	96.70	97.57	96.56	97.50	474172
2020-01-14	97.26	97.38	96.09	96.35	750065
2020-01-15	96.46	97.22	95.70	96.25	808225
2020-01-16	96.56	97.08	96.18	97.08	813758
2020-01-17	97.10	97.67	96.60	96.78	897366
2020-01-21	97.07	98.45	96.44	97.96	1205361
2020-01-22	98.23	98.70	97.37	98.36	933942
2020-01-23	100.98	102.24	97.44	99.78	1070598
2020-01-24	100.00	100.38	98.69	99.02	802162
2020-01-27	98.32	98.80	97.84	98.28	717557
2020-01-28	98.43	99.14	98.05	98.64	664853
2020-01-29	99.06	99.08	98.47	98.66	481300
2020-01-30	98.23	98.64	97.43	98.46	640022
2020-01-31	98.37	98.75	97.09	97.62	2725877
2020-02-03	97.89	99.23	97.69	97.77	612184
2020-02-04	98.36	100.01	98.06	99.67	460850
2020-02-05	99.88	101.54	99.49	101.07	603831
2020-02-06	101.40	101.69	99.70	99.97	305035
2020-02-07	100.00	100.29	99.53	99.82	210505
2020-02-10	100.30	100.30	99.32	99.72	404140
2020-02-11	99.81	101.05	99.81	100.33	390613
2020-02-12	100.66	101.63	100.35	100.58	499346
2020-02-13	100.07	100.81	100.07	100.40	365254
2020-02-14	100.51	101.18	100.29	100.81	325894
2020-02-18	100.87	101.60	99.67	101.58	716217
2020-02-19	101.65	101.75	99.42	99.63	679542
2020-02-20	99.60	100.40	99.30	99.87	390718
2020-02-21	99.64	100.20	98.73	99.05	854683
2020-02-24	97.69	98.03	95.46	96.45	775698
2020-02-25	96.52	96.52	91.03	91.11	1130954
2020-02-26	91.57	91.79	90.04	90.19	1013251
2020-02-27	88.85	89.49	85.32	85.32	1197236
2020-02-28	83.61	84.47	80.43	83.20	1458184
2020-03-02	83.70	86.64	81.76	86.31	972430
2020-03-03	86.28	88.38	84.90	85.61	1166499
2020-03-04	86.86	90.25	86.75	89.73	1047556
2020-03-05	87.97	89.28	85.86	87.74	982724
2020-03-06	84.71	86.30	82.96	85.47	1014303
2020-03-09	80.89	83.37	77.69	77.85	1833023
2020-03-10	79.90	80.11	75.42	79.49	1720559
2020-03-11	77.22	77.51	71.36	72.12	1493364
2020-03-12	66.74	70.02	61.84	63.64	1319636
2020-03-13	67.40	70.16	64.71	69.92	1429584
2020-03-16	63.34	65.76	55.56	55.81	1281470
2020-03-17	57.29	63.53	54.87	62.28	1478719
2020-03-18	57.33	59.80	50.98	52.73	1653847
2020-03-19	52.50	56.26	49.17	53.01	1214420
2020-03-20	53.68	59.08	48.14	48.62	1837688
2020-03-23	48.60	48.60	41.70	43.64	1621596
2020-03-24	46.84	50.49	43.92	49.99	1813807
2020-03-25	46.02	54.26	45.42	50.85	1889895
2020-03-26	51.54	52.47	47.83	51.65	1617708
2020-03-27	49.66	53.12	47.57	50.12	1100894
2020-03-30	50.39	50.90	46.80	48.88	1065088
2020-03-31	48.57	49.14	44.26	45.72	1775208
2020-04-01	42.49	43.26	39.78	42.14	1752855
2020-04-02	41.25	43.37	40.72	42.38	2322658
2020-04-03	41.98	42.99	40.09	40.98	1257522
2020-04-06	43.37	47.59	42.93	45.77	1682575
2020-04-07	48.75	51.20	47.75	48.98	2262921
2020-04-08	49.42	52.35	48.09	51.68	1834916
2020-04-09	53.15	59.77	52.94	57.46	2393624
2020-04-13	57.18	57.28	53.85	55.80	1221579
2020-04-14	56.59	58.64	55.22	55.79	1348718
2020-04-15	53.57	54.45	51.32	54.37	1082945
2020-04-16	54.30	54.30	51.96	52.33	1622568
2020-04-17	54.09	55.24	53.27	54.37	1183963
2020-04-20	52.98	53.18	49.88	50.41	1127448
2020-04-21	48.80	49.77	47.02	47.58	1786884
2020-04-22	48.92	48.92	46.65	47.40	2284107
2020-04-23	47.18	50.60	46.67	48.48	2778730
2020-04-24	48.32	48.39	45.43	47.43	2056158
2020-04-27	47.62	50.91	46.89	50.38	1547048
2020-04-28	52.26	53.79	51.30	53.01	1644290
2020-04-29	56.14	59.69	55.42	57.84	2181328
2020-04-30	56.63	57.47	54.68	56.27	1123984
2020-05-01	54.19	54.20	51.69	52.05	1147669
2020-05-04	50.59	50.99	49.59	50.42	934117
2020-05-05	52.00	54.00	50.24	50.35	1330499
2020-05-06	50.38	50.99	47.62	47.73	734347
2020-05-07	48.40	51.08	48.40	49.58	1074207
2020-05-08	50.68	52.63	50.11	51.45	763670
2020-05-11	50.38	50.38	48.02	48.03	1122436
2020-05-12	48.13	48.68	44.16	44.66	1906667
2020-05-13	43.93	43.93	39.79	40.52	3641955
2020-05-14	39.44	42.44	37.29	41.78	3096495
2020-05-15	41.21	41.45	39.03	40.27	3652878
2020-05-18	43.24	46.79	43.24	43.48	2521613
2020-05-19	42.97	43.60	40.77	40.98	1862679
2020-05-20	42.11	42.16	40.08	40.37	1674058
2020-05-21	40.48	41.15	39.46	39.69	2310849
2020-05-22	39.88	40.06	37.99	39.06	1947530
2020-05-26	42.06	44.01	41.56	43.75	2421402
2020-05-27	45.88	47.85	44.75	46.40	2449554
2020-05-28	47.66	47.86	44.90	46.57	2380202
2020-05-29	45.79	46.17	44.27	44.68	6410604
2020-06-01	44.56	47.41	44.19	46.74	1549610
2020-06-02	47.95	51.09	47.95	50.20	2936289
2020-06-03	50.85	55.86	50.85	54.25	2572253
2020-06-04	54.12	55.79	52.28	54.91	1448396
2020-06-05	59.37	62.35	58.04	58.38	2808876
2020-06-08	61.49	67.22	61.15	66.95	3005691
2020-06-09	63.64	64.67	60.38	60.82	2889708
2020-06-10	59.78	60.25	56.43	56.47	1963147
2020-06-11	51.41	53.82	47.98	51.98	2182195
2020-06-12	56.13	56.54	51.58	55.37	1794869
2020-06-15	52.04	55.32	51.20	54.59	1752048
2020-06-16	58.31	58.54	55.59	57.03	1409971
2020-06-17	57.19	57.19	54.74	54.77	1317353
2020-06-18	53.44	56.81	52.99	56.78	2363755
2020-06-19	57.83	58.15	54.41	55.02	4119934
2020-06-22	54.56	56.56	53.36	55.26	2150976
2020-06-23	55.84	56.84	54.09	54.80	1751911
2020-06-24	53.83	54.69	50.99	52.84	2028524
2020-06-25	51.84	53.42	51.16	53.10	1354104
2020-06-26	52.76	52.97	49.32	49.28	2145879
2020-06-29	50.08	53.16	49.39	53.12	1489116
2020-06-30	52.79	53.50	51.78	52.28	1271572
2020-07-01	52.59	53.96	51.44	51.49	1202793
2020-07-02	52.96	54.15	52.00	52.95	1567987
2020-07-06	54.71	55.11	52.03	53.68	1433617
2020-07-07	52.34	53.15	51.17	51.18	1424585
2020-07-08	51.19	52.64	50.63	51.71	1708611
2020-07-09	51.33	51.42	48.37	48.76	1270128
2020-07-10	48.55	51.28	48.53	51.03	1176907
2020-07-13	51.70	53.13	50.47	51.84	920788
2020-07-14	51.72	52.98	50.98	51.53	657418
2020-07-15	52.74	53.51	51.71	52.65	1034061
2020-07-16	51.91	52.71	51.34	51.63	865582
2020-07-17	51.68	52.61	51.11	51.81	593489
2020-07-20	51.11	51.37	48.82	49.11	1252189
2020-07-21	49.50	51.08	49.50	50.84	1242374
2020-07-22	50.54	53.15	50.06	52.79	1123809
2020-07-23	52.50	54.23	49.51	50.81	2007737
2020-07-24	50.60	51.10	48.95	49.26	977086
2020-07-27	48.79	49.96	47.43	49.71	1254398
2020-07-28	49.89	51.76	49.24	51.15	934260
2020-07-29	51.52	51.86	48.81	51.35	1168352
2020-07-30	50.14	50.33	48.43	50.18	1028279
2020-07-31	50.15	50.15	48.36	49.32	1436770
2020-08-03	49.08	49.08	47.54	48.70	1029398
2020-08-04	48.63	51.02	48.63	50.55	1625815
2020-08-05	51.17	51.38	49.74	50.04	857182
2020-08-06	49.71	50.97	49.32	50.19	734248
2020-08-07	49.62	51.59	49.09	51.57	958021
2020-08-10	51.97	54.34	51.77	54.14	1079170
2020-08-11	55.17	56.74	53.24	53.59	1062371
2020-08-12	54.18	54.62	52.28	53.53	829009
2020-08-13	53.04	53.30	50.82	50.99	1181697
2020-08-14	50.75	51.83	50.17	50.25	1370840
2020-08-17	49.90	50.43	48.74	49.72	1410672
2020-08-18	49.75	50.24	48.66	49.77	848567
2020-08-19	49.85	50.09	48.58	48.70	1019426
2020-08-20	48.41	50.58	48.10	50.10	1061998
2020-08-21	50.23	50.85	49.37	50.03	865647
2020-08-24	49.99	53.49	49.83	52.86	1344686
2020-08-25	53.13	53.88	51.73	52.51	787278
2020-08-26	52.50	52.57	49.86	49.98	844209
2020-08-27	50.52	51.99	50.52	51.15	960562
2020-08-28	51.80	52.77	50.99	51.88	631481
2020-08-31	51.81	51.87	49.43	49.60	1324431
2020-09-01	49.00	50.60	48.31	50.04	1007686
2020-09-02	50.01	51.50	49.35	51.42	1004597
2020-09-03	51.62	53.74	50.69	51.16	1439903
2020-09-04	51.93	52.76	50.88	52.17	877136
2020-09-08	51.43	52.31	49.59	49.90	1578389
2020-09-09	50.27	50.53	49.30	50.20	1526620
2020-09-10	50.12	50.41	47.65	47.78	1731201
2020-09-11	47.73	47.89	46.00	47.47	2138925
2020-09-14	48.18	50.77	47.80	50.46	1518198
2020-09-15	50.24	54.31	50.24	52.93	1940213
2020-09-16	53.18	55.34	52.04	54.35	1615001
2020-09-17	53.56	54.70	52.58	54.06	1375010
2020-09-18	53.42	54.24	52.13	52.42	3304014
2020-09-21	50.83	51.18	49.05	49.23	1553173
2020-09-22	49.44	50.93	48.39	48.40	1725001
2020-09-23	48.10	49.14	46.44	46.49	1232978
2020-09-24	46.36	48.67	45.26	47.44	1231245
2020-09-25	46.96	49.29	46.86	49.24	1089048
2020-09-28	50.62	51.97	50.20	50.89	879807
2020-09-29	50.68	50.88	48.33	49.35	1012659
2020-09-30	49.95	50.63	48.55	49.18	1160289
2020-10-01	49.27	50.51	48.40	50.16	1191738
2020-10-02	48.27	52.56	48.27	52.35	1541573
2020-10-05	53.14	53.51	51.10	52.24	985659
2020-10-06	52.86	54.91	52.17	52.95	1673781
2020-10-07	53.20	54.73	52.78	53.81	1124691
2020-10-08	53.92	56.43	53.86	56.21	1105905
2020-10-09	56.66	56.66	54.04	54.56	1033562
2020-10-12	54.45	54.46	53.09	53.77	949293
2020-10-13	53.10	53.77	50.45	50.48	1194679
2020-10-14	50.23	51.18	49.68	50.13	886273
2020-10-15	49.31	50.86	49.00	50.21	993841
2020-10-16	50.00	50.68	49.00	50.17	809503
2020-10-19	50.29	50.62	48.30	48.38	1206965
2020-10-20	49.11	50.22	48.95	49.29	1021218
2020-10-21	48.94	49.43	48.03	48.88	1236580
2020-10-22	49.88	50.34	48.08	49.55	1221171
2020-10-23	49.82	50.46	48.93	50.27	729922
2020-10-26	49.70	49.70	47.52	48.65	1347064
2020-10-27	48.40	49.02	45.98	46.10	2011702
2020-10-28	44.95	45.28	42.93	44.25	2657045
2020-10-29	44.03	45.67	43.36	44.18	2350221
2020-10-30	44.10	45.61	43.49	45.41	1533203
2020-11-02	46.20	48.09	45.11	48.05	1230630
2020-11-03	48.96	51.32	48.26	50.73	1538152
2020-11-04	49.58	50.03	47.65	47.76	1849937
2020-11-05	48.09	49.32	47.92	48.14	941260
2020-11-06	48.21	49.05	45.55	46.48	1561419
2020-11-09	56.70	64.91	55.79	63.64	7948501
2020-11-10	63.10	66.11	58.46	60.60	4000032
2020-11-11	60.19	60.34	57.32	59.03	1987099
2020-11-12	57.27	58.95	54.75	55.29	1958927
2020-11-13	56.23	58.86	55.98	58.14	1724731
2020-11-16	62.68	63.43	58.58	60.14	1890081
2020-11-17	59.59	64.85	58.72	63.92	2220076
2020-11-18	64.20	64.87	60.67	60.69	1023136
2020-11-19	60.78	62.74	59.96	61.47	857071
2020-11-20	61.14	62.56	60.85	62.40	1164898
2020-11-23	63.18	65.14	62.04	64.33	1984097
2020-11-24	66.08	69.51	65.37	65.85	2282231
2020-11-25	65.43	65.75	63.65	64.05	1263831
2020-11-27	64.48	64.99	63.11	64.22	451326
2020-11-30	63.85	64.72	61.21	61.41	1749704
2020-12-01	62.72	64.21	61.48	62.13	1030040
2020-12-02	61.95	63.94	61.02	63.59	833220
2020-12-03	63.96	66.49	63.76	65.96	979824
2020-12-04	70.08	70.32	67.17	67.78	1221969
2020-12-07	68.72	69.57	65.78	66.22	1235695
2020-12-08	65.88	67.30	65.27	65.44	1384858
2020-12-09	65.77	66.39	64.65	65.80	1117528
2020-12-10	64.53	66.63	64.50	65.71	1068648
2020-12-11	65.08	66.23	63.77	62.63	1072966
2020-12-14	64.46	65.32	61.57	61.89	1527048
2020-12-15	62.44	64.93	61.31	64.54	2514742
2020-12-16	64.70	65.76	63.48	63.57	1076350
2020-12-17	64.10	64.58	62.70	63.82	1007618
2020-12-18	63.68	63.84	61.28	61.64	2164187
2020-12-21	59.99	60.39	58.77	59.14	2053073
2020-12-22	59.61	59.92	58.92	59.34	1533405
2020-12-23	59.99	60.82	59.54	60.15	944653
2020-12-24	60.54	60.85	59.57	60.18	487881
2020-12-28	60.21	62.02	60.00	61.87	1668175
2020-12-29	62.22	63.63	60.83	61.20	1214741
2020-12-30	61.21	62.87	61.21	61.56	752293
2020-12-31	61.24	63.33	60.64	63.19	954941
2021-01-04	63.64	64.43	60.03	60.76	1849285
2021-01-05	60.86	62.05	59.75	59.91	1294537
2021-01-06	60.85	62.91	60.03	62.78	1656063
2021-01-07	63.19	63.39	61.63	63.11	1890925
2021-01-08	63.09	64.38	62.47	63.89	1619909
2021-01-11	62.49	63.94	62.29	63.36	1163130
2021-01-12	63.60	64.66	63.03	64.29	803050
2021-01-13	64.29	66.13	64.29	65.89	1086686
2021-01-14	66.62	67.73	65.50	65.85	1580739
2021-01-15	65.52	66.23	64.57	65.93	1484253
2021-01-19	65.88	66.47	64.68	64.82	1169424
2021-01-20	64.71	66.75	63.73	65.85	1575854
2021-01-21	65.43	65.63	63.83	64.95	1106926
2021-01-22	64.27	65.03	63.83	64.77	1023938
2021-01-25	64.20	66.60	63.01	65.16	1628751
2021-01-26	65.66	67.96	65.66	67.43	1057255
2021-01-27	67.06	70.05	67.06	68.22	2556272
2021-01-28	68.48	73.68	68.34	69.51	2684249
2021-01-29	68.80	71.60	68.31	69.54	1482735
2021-02-01	70.08	70.20	66.47	67.93	1296379
2021-02-02	68.07	68.09	65.27	66.08	1441996
2021-02-03	65.67	66.73	64.62	65.62	1230384
2021-02-04	65.80	67.12	64.82	65.03	1276709
2021-02-05	65.71	66.00	64.40	65.70	772590
2021-02-08	65.96	66.91	64.96	66.43	753324
2021-02-09	66.81	67.14	65.70	66.63	753727
2021-02-10	66.73	68.38	66.27	67.63	963752
2021-02-11	67.69	68.09	66.02	66.62	1029719
2021-02-12	66.21	67.63	66.08	66.98	1096098
2021-02-16	67.66	67.66	64.51	64.51	1629419
2021-02-17	64.41	64.82	62.98	63.40	1766844
2021-02-18	63.03	63.94	61.83	61.90	1466629
2021-02-19	62.04	64.14	61.72	64.06	1725225
2021-02-22	64.35	68.82	64.09	68.74	1668216
2021-02-23	69.04	71.09	67.97	70.54	1842261
2021-02-24	70.97	73.60	69.71	73.13	1832355
2021-02-25	73.45	75.05	68.66	69.52	1566618
2021-02-26	69.54	71.95	69.05	71.18	1923998
2021-03-01	72.45	75.23	72.45	73.64	1894229
2021-03-02	73.98	73.99	72.33	72.67	1335535
2021-03-03	72.65	75.13	72.26	74.88	1289523
2021-03-04	75.63	76.16	71.74	73.61	1685536
2021-03-05	74.42	75.23	70.94	74.76	1060862
2021-03-08	75.44	79.11	74.81	78.09	1052219
2021-03-09	77.81	78.65	76.37	77.27	1248781
2021-03-10	77.19	78.19	75.63	76.71	926218
2021-03-11	76.37	78.93	75.91	77.75	620853
2021-03-12	78.43	80.14	78.10	80.14	720987
2021-03-15	79.46	80.38	77.87	78.81	1097281
2021-03-16	78.43	78.45	76.22	76.27	1142463
2021-03-17	76.36	78.09	75.40	77.80	796790
2021-03-18	78.46	79.69	76.80	77.41	1078367
2021-03-19	77.53	78.12	75.49	76.22	14135297
2021-03-22	76.42	76.79	73.90	74.42	1306320
2021-03-23	74.21	75.38	72.69	73.24	1151308
2021-03-24	73.82	75.43	72.15	72.16	743087
2021-03-25	72.14	73.79	70.44	72.91	899046
2021-03-26	73.60	75.33	73.30	74.52	790227
2021-03-29	74.81	76.74	73.18	73.24	1189065
2021-03-30	73.94	74.95	73.11	74.40	817139
2021-03-31	73.76	74.28	72.13	72.13	1071757
2021-04-01	73.13	74.70	72.30	74.66	793897
2021-04-05	75.28	75.38	72.97	74.29	787431
2021-04-06	74.13	76.09	74.12	75.41	947439
2021-04-07	75.12	75.63	74.05	74.57	648956
2021-04-08	74.13	74.62	73.57	73.62	607355
2021-04-09	73.80	74.83	73.49	74.41	418270
2021-04-12	74.55	74.93	73.31	74.18	903847
2021-04-13	74.18	74.27	72.71	73.54	554265
2021-04-14	72.01	73.73	71.59	71.65	1017017
2021-04-15	72.30	72.82	71.41	72.80	728951
2021-04-16	73.16	74.33	72.16	73.38	924248
2021-04-19	73.63	74.08	72.66	73.75	1103937
2021-04-20	73.58	73.99	71.24	72.29	1007708
2021-04-21	71.64	73.95	71.18	73.61	1164658
2021-04-22	72.66	74.81	70.45	71.68	1352361
2021-04-23	71.96	73.83	71.76	73.43	894572
2021-04-26	74.31	75.83	73.84	74.73	575144
2021-04-27	74.77	76.54	73.98	76.27	841332
2021-04-28	76.68	77.06	76.02	76.38	636366
2021-04-29	77.27	78.15	75.57	77.31	875464
2021-04-30	76.82	77.27	75.93	76.27	632920
2021-05-03	76.90	77.05	75.06	75.18	498506
2021-05-04	75.29	77.70	74.76	76.69	693642
2021-05-05	76.27	74.96	73.20	73.60	637324
2021-05-06	73.88	75.11	72.88	74.89	449259
2021-05-07	74.52	75.66	74.08	75.15	749686
2021-05-10	75.75	76.88	74.58	74.69	757677
2021-05-11	73.62	75.29	72.78	74.78	656142
2021-05-12	74.80	75.23	72.62	72.74	440252
2021-05-13	73.07	74.20	72.66	73.01	718537
2021-05-14	73.44	74.97	73.34	74.48	389040
2021-05-17	74.39	75.70	73.70	75.56	542757
2021-05-18	75.54	77.59	74.82	76.65	648055
2021-05-19	76.25	76.66	73.90	76.59	1179502
2021-05-20	76.52	78.79	75.63	78.17	981219
2021-05-21	78.28	79.24	77.87	78.75	757057
2021-05-24	78.84	81.85	78.47	80.97	857367
2021-05-25	80.89	82.03	79.10	79.31	672731
2021-05-26	79.70	81.30	79.09	79.87	556015
2021-05-27	80.51	81.57	80.36	80.86	908648
2021-05-28	81.19	82.29	80.46	81.64	586209
2021-06-01	82.45	85.29	81.80	84.87	964428
2021-06-02	85.70	85.70	84.01	84.59	1587076
2021-06-03	84.27	84.51	82.45	82.96	1005526
2021-06-04	83.29	83.35	81.08	81.88	859416
2021-06-07	82.12	84.59	81.64	83.78	636917
2021-06-08	83.68	85.08	83.39	83.83	624151
2021-06-09	84.29	86.06	84.11	85.62	1050035
2021-06-10	85.26	88.27	85.12	87.78	1695338
2021-06-11	87.19	87.19	84.38	85.18	648212
2021-06-14	85.62	86.17	85.16	85.87	466408
2021-06-15	85.52	85.80	83.37	83.64	519392
2021-06-16	83.43	84.55	82.83	83.13	722335
2021-06-17	83.48	83.95	81.15	81.73	781499
2021-06-18	80.78	81.65	79.39	79.44	1376906
2021-06-21	80.21	82.84	79.93	82.46	695210
2021-06-22	82.34	82.46	81.25	81.93	796550
2021-06-23	81.75	83.53	81.68	82.73	948061
2021-06-24	82.59	83.70	82.41	83.64	675806
2021-06-25	84.01	85.26	83.64	85.02	1466228
2021-06-28	84.74	84.74	82.59	83.95	988464
2021-06-29	84.21	84.51	82.32	82.98	1103886
2021-06-30	83.59	84.56	81.81	82.45	1587206
2021-07-01	82.24	85.18	82.10	84.22	1224514
2021-07-02	84.25	84.55	82.72	83.29	716097
2021-07-06	82.95	82.95	80.67	82.04	861526
2021-07-07	81.46	82.05	80.13	80.64	782703
2021-07-08	79.34	80.45	77.86	79.46	930339
2021-07-09	80.43	81.26	79.71	81.20	943097
2021-07-12	80.81	83.18	80.12	82.83	724976
2021-07-13	82.41	82.54	79.16	79.69	866263
2021-07-14	79.95	80.98	79.56	80.17	498451
2021-07-15	79.57	80.14	79.00	79.69	376151
2021-07-16	80.29	80.46	77.92	78.09	706161
2021-07-19	76.19	76.64	73.38	75.16	1446882
2021-07-20	75.79	80.22	75.37	79.52	1023005
2021-07-21	79.76	82.27	79.74	80.50	535740
2021-07-22	80.42	80.42	76.31	77.37	968863
2021-07-23	77.93	78.18	75.17	76.37	1011474
2021-07-26	76.33	77.62	76.06	77.40	711773
2021-07-27	77.01	79.02	76.42	78.52	745724
2021-07-28	78.94	79.70	77.08	78.31	840629
2021-07-29	78.46	79.36	77.86	77.95	548675
2021-07-30	77.85	79.35	76.55	76.74	680091
2021-08-02	77.31	79.01	75.21	75.51	747104
2021-08-03	76.19	76.19	72.90	74.27	1012385
2021-08-04	73.69	74.71	72.61	72.97	885066
2021-08-05	73.74	74.82	73.46	74.62	986917
2021-08-06	75.39	75.86	74.19	74.35	566130
2021-08-09	74.09	75.16	73.02	74.85	701825
2021-08-10	74.99	75.26	73.95	74.47	503010
2021-08-11	75.01	75.82	73.84	75.57	417359
2021-08-12	75.54	75.63	74.09	74.77	392447
2021-08-13	74.55	75.54	74.25	75.40	449770
2021-08-16	74.77	76.16	74.34	74.88	478419
2021-08-17	74.29	75.43	73.43	75.14	1509732
2021-08-18	74.79	74.86	73.60	73.69	733401
2021-08-19	72.85	74.30	71.56	72.67	651521
2021-08-20	71.90	72.91	70.42	72.64	891648
2021-08-23	73.17	73.90	72.63	73.69	836051
2021-08-24	74.23	74.36	73.05	74.10	846622
2021-08-25	74.20	74.58	73.13	73.33	674893
2021-08-26	73.08	73.24	71.95	72.21	524259
2021-08-27	72.52	73.83	72.21	72.77	705083
2021-08-30	73.08	73.08	70.88	71.93	808488
2021-08-31	71.41	72.81	71.13	72.22	1253120
2021-09-01	73.08	74.63	72.50	73.69	854244
2021-09-02	73.67	74.00	72.23	73.39	617121
2021-09-03	73.20	73.26	71.67	72.35	452455
2021-09-07	72.30	73.38	71.57	72.65	644541
2021-09-08	72.54	73.45	72.18	72.96	470990
2021-09-09	72.34	73.20	71.26	71.64	912647
2021-09-10	72.05	72.05	69.28	69.29	1033073
2021-09-13	70.01	71.10	68.61	70.14	773874
2021-09-14	70.47	70.81	69.59	70.28	645134
2021-09-15	70.04	70.79	69.68	70.74	609318
2021-09-16	70.71	71.49	70.24	70.85	502284
2021-09-17	71.13	71.31	70.37	70.45	2098753
2021-09-20	69.19	70.43	68.53	70.09	676355
2021-09-21	70.82	71.10	69.95	69.99	516749
2021-09-22	70.42	73.06	70.42	72.31	660376
2021-09-23	72.33	75.23	72.33	74.43	1127896
2021-09-24	75.29	76.34	74.62	75.49	806270
2021-09-27	76.39	78.53	76.12	77.01	1017773
2021-09-28	77.00	77.85	75.30	75.28	740275
2021-09-29	74.92	75.20	73.96	74.18	919568
2021-09-30	74.65	74.65	72.99	73.01	693460
2021-10-01	73.90	77.11	73.55	75.12	1499293
2021-10-04	74.95	76.43	74.55	75.04	820393
2021-10-05	75.03	75.11	73.96	74.34	403798
2021-10-06	73.72	75.41	73.11	75.38	405904
2021-10-07	75.85	76.52	75.29	75.52	411927
2021-10-08	75.60	77.21	75.32	76.32	532300
2021-10-11	76.68	77.74	76.19	77.33	517831
2021-10-12	76.88	78.28	76.74	78.27	633905
2021-10-13	78.02	78.16	76.71	77.36	786584
2021-10-14	77.88	78.59	76.84	76.94	910305
2021-10-15	77.39	77.88	76.99	77.18	569107
2021-10-18	76.72	77.33	76.03	76.48	351312
2021-10-19	76.80	76.90	75.01	75.16	933657
2021-10-20	74.76	77.47	74.76	76.73	953447
2021-10-21	76.78	78.42	74.92	75.23	1451433
2021-10-22	75.23	76.64	74.31	74.80	955438
2021-10-25	74.82	76.10	74.57	75.25	981829
2021-10-26	75.23	76.51	74.90	75.31	661134
2021-10-27	75.73	75.73	72.28	72.12	909562
2021-10-28	72.52	72.97	71.71	72.47	567821
2021-10-29	72.18	73.06	71.95	72.21	1113143
2021-11-01	72.78	75.15	72.53	74.97	684530
2021-11-02	74.90	75.05	72.71	73.24	673713
2021-11-03	73.06	77.28	73.06	76.58	626879
2021-11-04	76.67	76.99	74.59	75.15	543627
2021-11-05	76.71	78.97	76.50	78.03	776366
2021-11-08	78.03	79.70	77.89	79.67	678515
2021-11-09	79.43	79.87	78.69	79.00	395196
2021-11-10	78.54	79.92	77.99	79.19	401221
2021-11-11	79.06	80.17	78.46	79.52	466617
2021-11-12	79.56	80.07	78.17	78.41	457910
2021-11-15	78.65	79.91	78.17	79.87	435431
2021-11-16	79.69	79.83	77.39	77.84	607513
2021-11-17	77.30	77.64	75.62	76.83	701205
2021-11-18	76.79	77.49	76.45	76.93	677490
2021-11-19	76.32	77.12	74.47	75.44	729461
2021-11-22	75.68	76.92	75.05	76.14	605190
2021-11-23	76.64	77.72	76.00	76.63	439009
2021-11-24	76.63	77.64	76.30	77.52	460790
2021-11-26	75.12	75.12	71.17	72.57	770236
2021-11-29	73.43	73.58	71.35	72.61	724369
2021-11-30	71.63	72.07	70.76	71.55	1480788
2021-12-01	73.26	74.05	69.61	69.66	1072938
2021-12-02	71.47	74.63	70.19	73.41	1392307
2021-12-03	73.32	74.20	70.81	72.09	880585
2021-12-06	73.21	76.68	72.88	75.47	1020985
2021-12-07	76.43	77.41	76.26	77.33	909200
2021-12-08	77.27	79.62	77.01	78.58	972437
2021-12-09	77.59	77.98	75.78	76.56	597424
2021-12-10	76.78	77.57	74.53	77.56	1060488
2021-12-13	77.11	77.11	74.00	72.49	1124771
2021-12-14	72.82	74.37	72.36	73.20	859262
2021-12-15	73.44	73.84	71.73	73.76	657594
2021-12-16	74.16	74.65	72.13	72.52	637832
2021-12-17	72.71	73.95	72.41	73.55	1035601
2021-12-20	72.16	72.27	69.94	71.60	932290
2021-12-21	72.88	74.31	72.52	73.26	1036219
2021-12-22	72.84	74.11	72.84	73.47	536209
2021-12-23	74.01	74.43	73.49	73.98	538354
2021-12-27	73.31	74.70	73.08	74.64	543054
2021-12-28	74.37	75.18	74.18	74.47	530834
2021-12-29	74.21	74.81	73.61	74.46	437091
2021-12-30	74.22	75.72	74.12	74.64	492867
2021-12-31	74.65	75.30	73.84	73.89	506612
2022-01-03	75.05	77.44	74.36	77.26	853523
2022-01-04	78.06	80.78	78.06	80.47	1023576
2022-01-05	80.73	81.86	79.97	80.00	1318777
2022-01-06	80.78	82.30	80.09	82.06	779535
2022-01-07	81.87	84.42	81.40	82.40	1700024
2022-01-10	82.85	83.21	81.21	81.65	901490
2022-01-11	81.87	81.98	80.07	81.44	847619
2022-01-12	81.73	82.31	81.21	81.27	852196
2022-01-13	81.82	85.15	81.60	83.80	1519076
2022-01-14	83.06	84.95	82.28	83.92	1480163
2022-01-18	83.63	83.89	81.36	81.59	679577
2022-01-19	82.06	82.17	80.12	80.26	801858
2022-01-20	80.28	81.08	77.98	78.14	1260915
2022-01-21	77.44	78.12	75.17	75.81	967052
2022-01-24	74.55	76.29	71.63	75.81	1083675
2022-01-25	74.40	75.17	73.18	74.05	902919
2022-01-26	74.89	75.57	72.24	72.60	858505
2022-01-27	72.66	73.07	69.05	69.65	1566590
2022-01-28	69.24	72.03	68.34	71.97	1277178
2022-01-31	70.84	72.56	70.62	72.52	1387414
2022-02-01	72.55	74.72	71.88	74.12	961268
2022-02-02	73.98	75.25	73.60	73.80	906389
2022-02-03	73.40	73.92	72.18	72.53	650848
2022-02-04	72.11	73.90	71.74	73.17	649023
2022-02-07	73.18	74.98	73.18	74.27	595641
2022-02-08	74.73	74.82	73.26	73.81	537783
2022-02-09	74.39	75.22	73.85	75.00	923934
2022-02-10	74.36	76.82	74.25	75.76	701159
2022-02-11	75.94	78.01	75.94	77.40	858639
2022-02-14	77.33	78.21	76.76	77.09	971150
2022-02-15	77.50	80.06	77.23	80.02	726090
2022-02-16	80.09	81.76	79.53	81.60	1051197
2022-02-17	80.58	82.29	80.45	82.18	1017999
2022-02-18	82.23	83.17	82.14	82.85	1298461
2022-02-22	82.00	82.52	79.49	80.04	1298639
2022-02-23	80.51	81.55	76.52	76.61	1271722
2022-02-24	75.00	78.31	73.97	77.79	963230
2022-02-25	77.75	80.45	77.75	80.30	661594
2022-02-28	78.38	79.79	78.20	79.52	1414821
2022-03-01	79.22	80.20	77.45	78.14	930231
2022-03-02	78.29	79.92	78.29	79.50	536762
2022-03-03	79.68	80.16	78.43	79.54	665464
2022-03-04	77.94	79.06	77.19	78.98	774359
2022-03-07	78.63	79.26	76.44	76.81	721042
2022-03-08	77.32	79.00	76.60	78.06	593345
2022-03-09	79.55	80.38	78.91	79.07	723206
2022-03-10	77.87	79.06	77.29	78.94	690190
2022-03-11	79.44	80.28	78.97	79.06	600902
2022-03-14	79.79	80.04	77.70	78.64	933802
2022-03-15	79.48	80.30	78.36	79.51	911556
2022-03-16	80.65	81.97	79.54	81.07	970338
2022-03-17	81.03	82.23	80.61	82.19	924624
2022-03-18	81.18	82.25	80.61	82.07	1498072
2022-03-21	82.19	82.50	80.64	80.99	557095
2022-03-22	81.19	82.34	80.33	80.57	607271
2022-03-23	80.15	80.52	79.40	79.75	540897
2022-03-24	79.64	81.00	79.33	80.71	341322
2022-03-25	80.89	82.46	80.85	82.38	426386
2022-03-28	81.25	81.65	79.93	81.10	660484
2022-03-29	82.46	83.96	80.91	83.61	959008
2022-03-30	83.39	83.78	81.50	81.87	591072
2022-03-31	82.06	83.33	81.11	81.18	800166
2022-04-01	81.54	82.09	79.78	81.20	1056609
2022-04-04	81.14	81.30	78.84	79.30	989853
2022-04-05	78.92	79.87	77.44	77.48	756714
2022-04-06	77.18	77.18	76.01	76.29	720655
2022-04-07	76.11	76.25	72.92	74.21	1023962
2022-04-08	74.32	75.78	73.91	74.75	494739
2022-04-11	74.91	76.04	74.68	75.47	715967
2022-04-12	75.71	76.72	74.58	75.08	628910
2022-04-13	75.17	76.17	75.05	75.74	665052
2022-04-14	75.75	76.63	74.72	74.73	421269
2022-04-18	74.66	75.11	73.14	73.50	620662
2022-04-19	73.81	75.19	73.81	74.77	676019
2022-04-20	75.27	76.13	74.97	75.62	630478
2022-04-21	76.74	76.74	74.44	75.26	810839
2022-04-22	74.86	75.49	73.56	73.59	649538
2022-04-25	73.52	75.36	72.36	75.10	752463
2022-04-26	74.80	76.07	74.42	75.09	1462656
2022-04-27	75.39	75.64	71.77	71.47	986254
2022-04-28	71.96	73.03	71.32	72.58	685242
2022-04-29	72.29	72.43	69.17	69.22	1214024
2022-05-02	69.76	70.22	67.05	68.60	1012638
2022-05-03	69.12	71.15	68.22	70.49	819654
2022-05-04	70.41	71.77	69.20	71.09	953008
2022-05-05	71.20	71.20	68.18	69.35	772065
2022-05-06	68.77	69.35	67.75	68.79	769392
2022-05-09	68.14	68.33	65.51	65.79	1798605
2022-05-10	66.46	66.92	62.55	63.54	1254669
2022-05-11	63.49	65.84	62.78	63.13	792888
2022-05-12	62.97	64.86	62.73	63.83	1181007
2022-05-13	64.40	64.61	63.33	64.44	767217
2022-05-16	64.67	64.94	63.26	63.55	606197
2022-05-17	64.00	65.37	63.44	65.37	809657
2022-05-18	64.93	64.99	61.87	62.43	977646
2022-05-19	61.80	62.73	60.77	60.96	972609
2022-05-20	61.65	61.87	59.50	60.55	593754
2022-05-23	61.10	61.78	60.27	60.96	1023328
2022-05-24	60.87	61.47	59.09	61.20	1030749
2022-05-25	61.18	62.68	61.06	62.36	682234
2022-05-26	62.59	63.17	62.16	62.07	1044228
2022-05-27	62.39	62.76	62.11	62.62	755130
2022-05-31	62.49	62.57	61.46	61.77	953572
2022-06-01	62.08	62.08	59.38	60.13	1171407
2022-06-02	59.71	60.30	59.30	60.14	800565
2022-06-03	59.95	60.03	58.34	58.54	836421
2022-06-06	58.82	59.26	58.04	58.26	990544
2022-06-07	57.97	59.16	57.26	59.03	976239
2022-06-08	58.57	58.67	56.81	57.22	1019317
2022-06-09	56.85	57.14	53.58	53.64	1419245
2022-06-10	53.00	53.79	52.50	52.94	1185576
2022-06-13	51.57	51.61	48.86	49.02	1254085
2022-06-14	49.08	49.74	48.21	49.14	1168132
2022-06-15	49.64	51.56	49.22	50.71	1846976
2022-06-16	49.36	49.73	47.85	48.13	1632357
2022-06-17	48.16	49.85	48.16	49.05	1748517
2022-06-21	49.88	50.16	48.24	48.27	1208198
2022-06-22	47.51	48.54	47.10	47.18	1297179
2022-06-23	46.65	48.12	46.64	47.82	937096
2022-06-24	48.40	50.88	48.10	49.49	1725780
2022-06-27	49.60	49.95	48.36	48.59	756200
2022-06-28	49.43	50.60	48.13	48.09	1005830
2022-06-29	47.89	48.18	46.93	47.15	670240
2022-06-30	46.41	46.99	45.52	46.15	769100
2022-07-01	45.98	47.72	45.98	47.41	657509
2022-07-05	46.51	47.68	45.49	47.68	1170510
2022-07-06	47.66	48.12	46.45	46.55	922349
2022-07-07	46.81	47.45	46.44	46.98	716185
2022-07-08	46.87	47.12	45.95	46.03	700709
2022-07-11	45.73	45.89	44.34	44.84	1159039
2022-07-12	44.61	46.89	44.58	46.39	1179470
2022-07-13	45.83	46.18	44.91	45.09	614053
2022-07-14	44.03	45.03	43.93	44.80	755123
2022-07-15	45.70	46.57	45.28	45.88	1154040
2022-07-18	46.46	47.15	45.80	46.44	1075390
2022-07-19	47.22	48.86	46.96	48.82	915188
2022-07-20	48.73	49.16	47.98	48.85	1239610
2022-07-21	47.81	48.55	47.22	48.04	1212468
2022-07-22	48.25	49.13	48.09	48.34	871991
2022-07-25	48.69	49.57	48.38	48.87	1092726
2022-07-26	48.73	49.11	47.58	47.68	697519
2022-07-27	48.00	48.64	47.71	48.18	618976
2022-07-28	48.67	49.36	48.44	49.36	783541
2022-07-29	49.46	49.94	48.85	49.65	725958
2022-08-01	49.50	50.17	48.91	50.14	860526
2022-08-02	50.01	50.36	49.30	49.36	887112
2022-08-03	49.95	50.00	48.43	48.43	590644
2022-08-04	48.24	48.60	47.37	47.42	552300
2022-08-05	47.29	47.53	46.31	46.79	688844
2022-08-08	47.35	48.61	47.35	47.84	547959
2022-08-09	47.80	48.18	47.08	47.33	714105
2022-08-10	48.11	49.22	48.10	48.97	641921
2022-08-11	49.42	51.69	49.42	51.02	1133614
2022-08-12	51.40	51.54	50.53	50.77	675480
2022-08-15	50.55	50.71	49.94	50.18	579289
2022-08-16	50.25	51.28	50.01	50.85	450125
2022-08-17	50.10	50.22	49.01	49.06	688763
2022-08-18	49.26	49.84	49.01	49.16	694798
2022-08-19	48.80	48.95	48.15	48.61	685745
2022-08-22	47.92	48.17	45.78	45.86	1069222
2022-08-23	46.39	46.92	45.97	46.42	934659
2022-08-24	46.45	46.67	45.86	45.99	542645
2022-08-25	46.09	46.73	46.00	46.38	678800
2022-08-26	46.56	46.56	44.79	44.91	1265446
2022-08-29	44.82	44.98	44.20	44.24	923238
2022-08-30	44.57	44.60	43.66	44.09	1089508
2022-08-31	44.31	45.12	43.91	44.17	1482396
2022-09-01	43.87	44.03	42.74	43.56	965389
2022-09-02	44.00	45.35	44.00	44.36	1056925
2022-09-06	44.74	45.03	43.43	44.96	1077941
2022-09-07	44.90	45.85	44.69	45.85	1313893
2022-09-08	46.34	48.07	45.71	47.91	1598293
2022-09-09	48.56	48.86	48.04	48.29	753609
2022-09-12	48.78	49.83	48.71	49.17	681302
2022-09-13	47.88	47.89	46.11	46.25	942365
2022-09-14	46.79	46.80	45.75	46.20	1343252
2022-09-15	46.33	46.89	45.69	45.80	702408
2022-09-16	45.43	47.04	45.33	46.90	1597078
2022-09-19	46.11	47.32	46.09	47.07	1143312
2022-09-20	46.27	46.85	45.75	45.83	1181733
2022-09-21	46.24	46.79	44.03	44.11	1409995
2022-09-22	44.11	44.12	42.55	42.86	1480803
2022-09-23	42.10	42.32	40.60	41.66	1210022
2022-09-26	40.99	41.50	38.95	39.27	1459641
2022-09-27	39.68	40.16	38.67	39.45	999550
2022-09-28	40.04	42.23	39.50	41.43	1416554
2022-09-29	40.43	40.80	39.00	39.15	1668953
2022-09-30	39.57	40.67	39.25	40.16	1467006
2022-10-03	41.00	41.43	39.90	40.26	1001544
2022-10-04	40.90	42.03	40.89	41.46	1498105
2022-10-05	40.47	40.58	37.61	39.66	1836749
2022-10-06	39.59	39.91	38.42	39.46	1049265
2022-10-07	38.86	38.98	37.87	38.41	1098735
2022-10-10	38.57	38.68	37.77	38.05	598090
2022-10-11	37.98	38.42	37.22	37.92	819368
2022-10-12	37.72	38.07	37.22	37.74	822983
2022-10-13	36.93	38.63	35.77	38.34	1147172
2022-10-14	39.16	39.38	38.36	38.61	781285
2022-10-17	39.69	40.51	39.53	39.69	1178101
2022-10-18	40.28	40.79	39.09	39.24	1553571
2022-10-19	38.52	38.62	36.95	37.24	1412623
2022-10-20	37.70	38.71	36.94	37.71	1721303
2022-10-21	37.19	37.62	36.45	37.30	1760832
2022-10-24	37.79	38.13	36.85	37.88	1150651
2022-10-25	38.14	39.99	37.95	39.69	1283535
2022-10-26	39.69	40.11	38.84	39.67	1056227
2022-10-27	39.90	40.57	39.20	39.02	1150738
2022-10-28	38.94	39.77	38.80	39.37	850251
2022-10-31	38.97	39.73	38.54	39.68	877063
2022-11-01	40.40	40.52	39.27	39.40	1031386
2022-11-02	39.05	39.86	38.15	38.17	901900
2022-11-03	37.50	37.93	36.59	37.42	1056747
2022-11-04	37.99	38.69	37.71	38.67	764138
2022-11-07	39.06	39.49	37.60	37.96	1319156
2022-11-08	37.92	38.77	37.66	38.06	904071
2022-11-09	37.60	38.09	36.81	37.09	842581
2022-11-10	38.80	40.69	38.39	40.57	1572437
2022-11-11	41.12	42.33	40.15	41.48	1824111
2022-11-14	41.22	42.02	40.57	40.59	1571610
2022-11-15	41.31	42.01	40.45	41.00	1170535
2022-11-16	40.74	40.88	39.62	39.67	696479
2022-11-17	38.80	39.93	38.56	39.93	585347
2022-11-18	40.83	40.93	39.48	39.94	647570
2022-11-21	39.73	40.14	39.46	40.03	886462
2022-11-22	40.38	41.24	40.01	41.09	645789
2022-11-23	40.18	41.08	39.75	40.78	577737
2022-11-25	40.78	41.78	40.69	41.61	369860
2022-11-28	41.14	41.80	40.49	40.41	792266
2022-11-29	40.87	41.86	40.71	41.62	700260
2022-11-30	41.60	42.10	40.84	41.96	1202712
2022-12-01	42.10	42.85	40.91	41.41	988916
2022-12-02	41.10	41.55	40.61	40.61	879363
2022-12-05	38.72	39.61	37.90	38.06	2252490
2022-12-06	37.34	37.66	35.28	35.56	3935690
2022-12-07	35.18	35.60	34.21	34.64	2548041
2022-12-08	34.98	35.45	34.75	35.01	2021736
2022-12-09	34.75	35.87	34.69	35.61	1453962
2022-12-12	35.60	36.08	34.44	36.02	1433042
2022-12-13	37.66	38.30	35.62	36.35	1810146
2022-12-14	35.67	37.09	35.66	36.51	1779845
2022-12-15	36.01	36.50	35.61	35.69	892215
2022-12-16	35.10	35.37	33.62	34.13	2232858
2022-12-19	34.09	34.37	32.70	33.15	1762607
2022-12-20	32.87	33.59	32.75	32.96	1196076
2022-12-21	33.34	33.74	32.90	32.94	1571927
2022-12-22	32.61	33.74	32.15	33.72	1553722
2022-12-23	33.39	34.17	33.28	33.84	646575
2022-12-27	33.88	34.35	33.61	34.20	982112
2022-12-28	34.11	34.35	32.86	32.74	1116610
2022-12-29	33.00	33.99	32.81	33.76	981233
2022-12-30	33.41	33.79	33.07	33.72	875162
2023-01-03	34.08	34.84	33.43	34.11	1380249
2023-01-04	33.80	35.68	33.80	35.39	2025323
2023-01-05	34.92	34.92	34.10	34.31	797751
2023-01-06	34.48	35.29	33.84	35.28	1242902
2023-01-09	35.28	35.87	34.77	34.82	939641
2023-01-10	34.65	35.48	34.22	35.46	795068
2023-01-11	35.84	36.91	35.78	36.84	1055918
2023-01-12	37.25	38.00	36.75	37.74	1015386
2023-01-13	37.28	38.55	37.13	38.05	844370
2023-01-17	38.02	38.32	37.60	37.94	1068706
2023-01-18	38.10	38.40	36.88	37.22	876875
2023-01-19	36.65	36.85	36.21	36.27	927810
2023-01-20	36.32	36.75	35.52	36.74	1393575
2023-01-23	36.80	37.53	36.43	37.06	961979
2023-01-24	37.53	37.95	36.60	36.85	661081
2023-01-25	36.64	37.74	36.34	37.63	1618159
2023-01-26	38.00	38.15	36.70	37.21	2482960
2023-01-27	37.21	39.74	37.20	39.23	2408927
2023-01-30	38.67	39.32	38.48	39.29	1137606
2023-01-31	39.24	41.30	38.76	41.15	2434903
2023-02-01	40.69	41.15	39.34	41.06	1770136
2023-02-02	41.79	44.65	41.79	43.97	2498742
2023-02-03	43.08	43.42	41.70	41.83	1333686
2023-02-06	40.88	41.17	39.45	40.72	1592809
2023-02-07	40.38	41.04	39.69	40.38	1096673
2023-02-08	40.09	40.64	39.33	39.40	1078933
2023-02-09	39.80	40.01	38.47	38.74	746691
2023-02-10	38.54	38.96	38.17	38.93	1087380
2023-02-13	38.99	39.80	38.58	39.78	1246272
2023-02-14	39.75	40.32	38.84	39.71	1550357
2023-02-15	39.39	40.16	39.33	40.14	835617
2023-02-16	39.54	39.54	38.62	38.62	1097775
2023-02-17	38.51	38.66	36.99	37.51	2509530
2023-02-21	37.39	38.01	36.13	36.16	1588351
2023-02-22	36.25	36.83	35.69	35.91	1152330
2023-02-23	36.14	36.54	35.19	36.00	1448367
2023-02-24	35.31	35.91	34.73	35.41	1593562
2023-02-27	35.82	36.03	34.51	34.73	1748689
2023-02-28	34.90	35.13	34.04	34.05	1638285
2023-03-01	33.85	34.25	33.58	33.98	1300393
2023-03-02	33.57	34.34	33.29	34.17	956913
2023-03-03	34.45	34.67	33.99	34.27	1741833
2023-03-06	34.92	35.80	34.62	34.87	2386281
2023-03-07	34.90	35.17	32.90	32.91	2378899
2023-03-08	33.02	33.59	32.73	33.22	1341220
2023-03-09	32.73	33.08	31.51	31.54	2453037
2023-03-10	31.34	31.80	29.60	29.74	4324125
2023-03-13	29.26	30.17	28.39	29.04	3675658
2023-03-14	30.00	30.40	27.28	28.00	6211499
2023-03-15	27.33	28.47	26.52	27.63	5367505
2023-03-16	26.98	27.09	25.45	26.29	4949904
2023-03-17	26.10	26.31	23.15	23.57	18745584
2023-03-20	23.70	25.17	23.39	24.08	6436026
2023-03-21	23.85	25.40	23.72	24.07	5149508
2023-03-22	23.68	23.83	21.72	21.89	6762501
2023-03-23	21.62	22.23	19.84	19.96	7211705
2023-03-24	19.75	20.64	19.06	20.50	9362612
2023-03-27	20.78	21.58	20.27	20.31	5709397
2023-03-28	19.82	20.90	19.50	20.63	4045029
2023-03-29	21.34	22.81	21.30	22.38	5846161
2023-03-30	22.99	23.74	22.12	22.52	4632998
2023-03-31	22.70	23.55	22.15	23.52	2583239
2023-04-03	25.05	25.34	23.59	23.79	6766471
2023-04-04	23.77	24.20	22.52	23.42	3674019
2023-04-05	23.17	23.85	22.90	23.65	2903196
2023-04-06	23.88	24.10	23.27	23.55	1837126
2023-04-10	23.30	24.24	22.71	23.91	2493685
2023-04-11	24.17	24.97	23.80	24.53	2699000
2023-04-12	24.93	24.95	23.25	23.37	3182876
2023-04-13	23.32	23.68	22.85	23.32	2225919
2023-04-14	23.65	24.05	22.63	22.93	3104890
2023-04-17	23.00	24.51	22.85	24.46	2613315
2023-04-18	24.47	24.54	23.75	24.50	2412807
2023-04-19	24.13	26.45	23.92	25.97	4578418
2023-04-20	26.03	26.38	24.50	24.88	4445164
2023-04-21	25.08	25.20	23.84	24.08	2737672
2023-04-24	24.27	24.69	23.76	24.16	2260081
2023-04-25	23.78	23.93	22.39	23.14	3368823
2023-04-26	23.35	23.54	22.67	22.74	3036481
2023-04-27	22.45	23.48	22.10	23.29	3473983
2023-04-28	23.36	24.60	23.20	23.67	1690973
2023-05-01	23.53	24.12	23.15	23.55	1190342
2023-05-02	23.31	23.67	21.52	22.23	2550081
2023-05-03	22.18	22.92	21.27	21.55	2478596
2023-05-04	21.18	21.70	20.52	21.44	2411600
2023-05-05	21.99	22.71	21.56	22.62	1767186
2023-05-08	22.75	22.83	21.97	22.00	1335764
2023-05-09	21.55	22.22	21.25	22.09	2544769
2023-05-10	22.55	22.79	21.42	21.46	1731242
2023-05-11	21.25	21.70	20.71	21.57	2010821
2023-05-12	21.70	21.72	21.06	21.53	1973728
2023-05-15	21.79	22.28	21.39	21.97	1747427
2023-05-16	21.82	21.99	20.51	20.60	2134627
2023-05-17	20.80	22.20	20.65	22.16	2832998
2023-05-18	22.00	22.76	21.65	22.72	1964928
2023-05-19	22.94	23.45	22.31	22.54	2819334
2023-05-22	22.78	23.62	22.32	23.36	2624361
2023-05-23	23.40	24.73	23.32	23.35	2620616
2023-05-24	23.12	23.29	22.11	22.27	1993498
2023-05-25	22.19	22.25	21.42	21.53	1778962
2023-05-26	21.63	22.03	21.09	21.72	1923825
2023-05-30	21.86	23.07	21.85	22.93	1693959
2023-05-31	22.76	23.36	22.49	23.13	2005346
2023-06-01	23.24	23.25	22.04	22.53	1840850
2023-06-02	23.23	24.60	23.15	23.77	2487908
2023-06-05	23.69	23.84	23.12	23.77	1092157
2023-06-06	23.40	25.13	23.15	24.96	2518479
2023-06-07	25.52	27.21	25.22	26.55	4453249
2023-06-08	26.39	27.02	25.68	26.85	4488155
2023-06-09	26.84	27.03	26.35	26.90	2131984
2023-06-12	26.90	27.70	26.58	26.75	1501517
2023-06-13	26.75	27.70	26.42	26.57	1879022
2023-06-14	26.89	27.57	25.90	26.05	2513470
2023-06-15	25.85	26.69	25.37	26.66	1624974
2023-06-16	26.69	27.03	26.20	26.58	2376930
2023-06-20	26.80	26.81	25.72	25.92	1719916
2023-06-21	25.75	26.39	25.16	26.00	1686276
2023-06-22	26.00	26.15	24.80	25.04	2146103
2023-06-23	24.75	25.12	23.22	23.55	9780108
2023-06-26	24.54	29.10	24.50	28.20	9690964
2023-06-27	28.34	31.35	27.69	30.72	6639166
2023-06-28	30.72	30.75	28.40	28.23	3207182
2023-06-29	28.27	29.12	27.86	28.88	2530111
2023-06-30	29.34	30.27	28.04	30.05	3248555
2023-07-03	29.94	31.00	29.94	30.55	1171697
2023-07-05	30.26	31.60	29.70	30.22	2689006
2023-07-06	29.53	29.93	28.75	29.79	1675263
2023-07-07	29.54	32.47	29.54	31.47	2869464
2023-07-10	31.00	32.08	30.22	31.58	2631055
2023-07-11	32.07	33.34	31.55	32.51	3013384
2023-07-12	33.34	33.87	31.72	31.76	2768278
2023-07-13	31.90	32.47	31.60	32.31	1333397
2023-07-14	32.20	32.43	31.69	31.85	1591229
2023-07-17	31.69	32.21	31.34	31.53	1454324
2023-07-18	31.71	34.13	31.55	34.02	2445775
2023-07-19	34.53	36.09	34.40	35.94	3912010
2023-07-20	34.60	34.79	31.26	33.61	5829005
2023-07-21	35.11	35.97	33.76	35.10	3172980
2023-07-24	34.75	37.14	34.65	36.23	2809177
2023-07-25	36.20	36.95	35.08	35.33	2279420
2023-07-26	35.64	37.13	35.64	36.73	2024651
2023-07-27	37.10	37.85	35.39	35.33	2752597
2023-07-28	36.00	37.37	35.88	37.18	1557456
2023-07-31	37.45	38.33	37.24	37.71	1380229
2023-08-01	37.58	37.80	35.66	36.69	2230132
2023-08-02	35.75	36.87	34.82	36.74	2460729
2023-08-03	36.53	37.04	35.40	36.95	1455310
2023-08-04	36.91	37.60	36.30	36.55	1338632
2023-08-07	36.84	38.13	36.55	38.04	1022994
2023-08-08	36.99	37.54	36.15	37.43	858488
2023-08-09	37.44	37.44	35.27	35.34	1513209
2023-08-10	35.85	37.25	34.92	34.98	1480144
2023-08-11	34.36	35.36	34.23	34.87	946954
2023-08-14	34.32	34.48	33.49	33.95	1303663
2023-08-15	32.50	33.42	31.77	32.23	2366558
2023-08-16	32.19	33.03	32.13	32.18	1283074
2023-08-17	31.30	32.67	31.01	31.98	1601773
2023-08-18	31.59	32.32	31.37	32.26	1235111
2023-08-21	32.32	32.92	31.63	32.72	1246785
2023-08-22	33.55	33.67	32.37	32.81	678492
2023-08-23	33.23	35.16	32.61	35.13	1177771
2023-08-24	35.06	36.29	35.04	35.40	1695114
2023-08-25	35.69	36.18	34.72	35.32	1364039
2023-08-28	35.62	37.23	35.51	37.15	1351756
2023-08-29	37.15	38.96	36.76	38.65	1955833
2023-08-30	38.77	39.04	38.00	38.53	1031482
2023-08-31	38.64	39.43	38.34	39.26	1283665
2023-09-01	39.50	39.85	38.95	39.11	868747
2023-09-05	38.46	38.87	38.09	38.13	1771864
2023-09-06	38.10	38.85	37.49	38.82	1091209
2023-09-07	38.36	39.98	38.03	39.57	1508810
2023-09-08	39.16	40.40	38.88	40.40	1065339
2023-09-11	41.20	41.28	40.04	40.56	1524991
2023-09-12	40.53	41.46	40.07	40.92	1419397
2023-09-13	40.92	41.18	38.84	39.41	2316766
2023-09-14	40.44	41.23	40.13	40.42	1911285
2023-09-15	40.03	41.35	39.68	41.33	3179659
2023-09-18	40.99	41.06	40.08	40.78	1118538
2023-09-19	40.83	42.08	40.55	40.94	1460547
2023-09-20	41.79	43.17	41.22	41.47	1925933
2023-09-21	40.54	40.94	37.28	37.44	4289385
2023-09-22	37.82	37.97	36.25	36.89	2998454
2023-09-25	36.20	36.84	35.64	36.57	2104598
2023-09-26	35.61	36.21	34.60	35.06	3111998
2023-09-27	35.42	36.37	34.51	35.15	1866019
2023-09-28	35.28	37.07	35.27	36.78	1859681
2023-09-29	37.31	37.51	36.29	37.30	2044989
2023-10-02	37.18	37.54	35.45	36.04	1527806
2023-10-03	35.77	35.84	33.85	34.37	2259460
2023-10-04	34.87	35.32	33.84	35.16	1258331
2023-10-05	35.34	35.57	34.23	34.45	1336409
2023-10-06	33.83	34.15	31.87	33.70	1801167
2023-10-09	32.66	34.75	32.66	34.65	953092
2023-10-10	34.40	35.12	34.33	34.54	1215220
2023-10-11	35.24	36.70	34.75	35.36	1495519
2023-10-12	35.17	35.17	34.03	34.93	1510004
2023-10-13	35.30	35.30	34.06	34.37	1288668
2023-10-16	35.00	36.17	34.11	35.77	1447840
2023-10-17	35.21	37.36	35.21	36.27	1607894
2023-10-18	35.37	35.92	34.95	35.33	1646585
2023-10-19	34.50	34.87	31.66	31.76	4186684
2023-10-20	31.63	32.50	31.26	32.20	2475840
2023-10-23	31.74	32.09	30.87	30.96	2025086
2023-10-24	31.50	32.18	30.79	31.54	1679182
2023-10-25	31.10	31.36	29.30	29.31	2745943
2023-10-26	29.64	30.37	29.11	29.91	1687416
2023-10-27	30.85	30.85	29.06	28.98	1351440
2023-10-30	29.59	30.26	28.90	29.67	1669255
2023-10-31	30.25	30.69	28.58	29.29	1826377
2023-11-01	29.29	29.91	28.55	29.33	1824484
2023-11-02	31.44	33.33	31.36	32.96	3762972
2023-11-03	33.90	35.86	33.67	34.40	3733913
2023-11-06	34.05	34.79	33.59	34.24	1858251
2023-11-07	34.00	34.13	32.72	32.86	2065577
2023-11-08	33.00	33.22	31.98	32.23	930377
2023-11-09	32.74	32.74	30.27	30.60	1455149
2023-11-10	30.89	31.11	30.05	31.02	967689
2023-11-13	30.81	31.04	29.26	29.61	1459023
2023-11-14	32.58	35.48	32.03	34.78	3126916
2023-11-15	34.62	36.58	34.62	35.26	2291740
2023-11-16	35.06	35.29	33.53	33.56	1178274
2023-11-17	34.08	34.54	33.43	34.21	1327008
2023-11-20	34.08	34.66	33.68	34.63	1099931
2023-11-21	34.20	34.22	32.91	33.26	811108
2023-11-22	33.81	34.07	33.25	33.72	696413
2023-11-24	33.77	33.98	33.25	33.73	366039
2023-11-27	33.34	34.67	32.78	34.41	1313499
2023-11-28	34.14	36.50	33.64	36.08	1723657
2023-11-29	36.67	39.30	36.55	37.16	1977438
2023-11-30	37.09	37.83	36.51	36.57	1146171
2023-12-01	36.54	40.98	36.10	40.20	3335529
2023-12-04	41.40	43.29	40.49	42.22	3336225
2023-12-05	41.83	41.88	39.66	40.43	1932353
2023-12-06	41.45	43.61	41.07	41.19	1548909
2023-12-07	41.00	42.60	40.85	42.58	1228075
2023-12-08	42.04	42.69	41.62	42.49	896563
2023-12-11	41.75	42.61	41.52	42.19	881946
2023-12-12	42.28	42.28	40.45	40.98	1587098
2023-12-13	41.14	45.77	40.30	45.46	2829850
2023-12-14	47.47	50.11	46.31	48.00	3810129
2023-12-15	47.90	48.15	45.97	46.89	2433447
2023-12-18	46.79	47.13	45.54	45.76	1666735
2023-12-19	46.45	46.59	45.79	45.82	1254879
2023-12-20	46.24	48.30	45.67	45.99	1989190
2023-12-21	47.21	47.23	45.75	46.46	1213195
2023-12-22	47.18	47.96	45.47	46.01	1034954
2023-12-26	46.28	48.16	45.87	47.77	997286
2023-12-27	47.55	47.60	46.38	46.43	1022344
2023-12-28	46.15	47.27	46.09	46.91	789459
2023-12-29	46.44	46.61	45.13	45.17	1121715
2024-01-02	45.03	46.70	44.84	45.92	1215423
2024-01-03	44.80	44.82	42.94	44.03	1738983
2024-01-04	43.87	45.37	43.21	44.39	1182547
2024-01-05	43.83	45.28	43.22	44.28	1734169
2024-01-08	44.18	46.03	43.91	45.72	1176476
2024-01-09	44.72	45.82	44.20	45.52	914803
2024-01-10	45.34	47.27	45.34	46.20	1331799
2024-01-11	45.10	46.00	44.06	44.93	1734284
2024-01-12	46.06	46.55	45.00	45.39	1006657
2024-01-16	44.57	44.95	43.34	44.59	1663437
2024-01-17	43.18	43.93	42.05	43.00	1624134
2024-01-18	43.28	43.77	41.81	42.45	1369423
2024-01-19	42.69	45.21	42.03	45.01	1525675
2024-01-22	45.57	46.72	45.28	46.61	1413933
2024-01-23	47.50	47.94	45.23	45.70	1172156
2024-01-24	46.80	46.96	45.12	45.61	1190825
2024-01-25	46.30	47.90	45.84	46.97	1944753
2024-01-26	47.25	48.28	46.70	47.25	969504
2024-01-29	47.07	48.26	46.94	47.68	1008601
2024-01-30	47.12	47.60	46.52	47.01	960511
2024-01-31	46.50	47.19	44.70	44.95	2150971
2024-02-01	45.00	46.30	42.82	46.14	3552587
2024-02-02	44.80	45.66	43.87	45.40	2024429
2024-02-05	44.45	44.49	42.94	43.71	1361180
2024-02-06	43.55	43.99	42.02	42.77	1561496
2024-02-07	43.13	43.13	41.88	42.75	1063143
2024-02-08	42.75	45.04	42.43	44.75	1123886
2024-02-09	44.73	45.42	44.07	44.51	700167
2024-02-12	44.88	46.40	44.88	45.53	1332391
2024-02-13	42.91	43.86	42.10	43.22	2346782
2024-02-14	44.02	44.16	42.91	43.24	1035407
2024-02-15	43.92	45.79	43.69	45.78	1462989
2024-02-16	44.48	47.33	43.99	46.92	1199694
2024-02-20	45.62	46.38	45.33	46.14	998995
2024-02-21	45.62	46.77	45.25	46.33	891275
2024-02-22	46.40	47.88	46.16	46.76	1100049
2024-02-23	46.65	46.95	45.87	46.59	863277
2024-02-26	46.28	47.09	45.94	46.91	940890
2024-02-27	47.57	47.87	46.73	46.72	969872
2024-02-28	46.29	47.43	45.96	45.99	602034
2024-02-29	47.27	49.54	46.83	48.48	2078377
2024-03-01	48.26	49.16	46.90	48.49	1105075
2024-03-04	47.94	48.95	47.29	48.28	789934
2024-03-05	47.43	49.85	47.30	49.55	1385657
2024-03-06	50.16	50.91	49.70	50.55	1872857
2024-03-07	51.20	52.10	49.85	50.61	1237115
2024-03-08	51.92	52.42	51.13	51.76	1465003
2024-03-11	51.45	52.19	50.17	50.36	891893
2024-03-12	50.24	51.48	49.93	51.28	957653
2024-03-13	51.13	52.50	50.85	51.15	869834
2024-03-14	50.12	50.61	48.37	49.36	1460146
2024-03-15	49.27	50.72	49.23	50.52	1957109
2024-03-18	50.87	51.60	50.26	51.04	1077984
2024-03-19	50.61	51.75	50.04	51.58	1137297
2024-03-20	51.25	53.11	50.89	52.96	1101647
2024-03-21	53.72	55.57	53.54	54.77	1794439
2024-03-22	54.78	54.97	52.77	52.94	982317
2024-03-25	52.94	54.22	52.56	52.57	911568
2024-03-26	52.90	52.99	50.66	50.43	1193954
2024-03-27	51.63	53.82	51.40	53.74	1291401
2024-03-28	54.33	55.75	54.27	55.13	1671075
2024-04-01	55.36	55.36	52.80	52.93	978333
2024-04-02	52.09	52.09	50.65	51.41	889691
2024-04-03	50.93	52.32	50.59	51.73	817980
2024-04-04	52.46	53.22	50.70	51.16	1243721
2024-04-05	50.55	52.04	50.38	51.73	888753
2024-04-08	52.56	54.07	52.18	53.87	683045
2024-04-09	54.29	55.04	53.32	55.03	876077
2024-04-10	51.82	52.36	50.38	51.28	1778221
2024-04-11	51.68	53.61	51.26	52.83	1134023
2024-04-12	52.64	52.86	50.85	51.19	864073
2024-04-15	51.34	51.89	49.08	49.68	1140233
2024-04-16	48.93	49.01	47.22	48.32	1481243
2024-04-17	48.79	50.71	48.68	49.67	2352137
2024-04-18	50.83	52.87	48.12	48.52	2191353
2024-04-19	48.23	49.97	48.22	49.58	1564317
2024-04-22	49.49	50.82	48.94	50.78	1300807
2024-04-23	50.19	52.88	50.12	52.41	874315
2024-04-24	52.23	52.98	51.46	52.16	1017609
2024-04-25	50.20	51.22	49.71	50.88	1161091
2024-04-26	51.12	51.77	50.21	50.36	996426
2024-04-29	51.19	52.25	50.88	51.56	698655
2024-04-30	51.20	51.74	49.66	49.83	839675
2024-05-01	50.00	52.05	49.30	49.67	842076
2024-05-02	50.93	52.16	49.42	52.11	1188765
2024-05-03	53.73	54.89	51.35	51.47	954193
2024-05-06	52.43	53.24	51.96	52.58	700872
2024-05-07	52.77	53.64	51.11	51.29	826302
2024-05-08	50.77	51.10	50.22	50.93	584782
2024-05-09	51.17	52.61	50.77	52.43	533776
2024-05-10	52.57	52.84	51.51	52.25	631188
2024-05-13	52.92	55.01	52.56	53.00	2183914
2024-05-14	54.12	54.97	53.67	54.77	1196931
2024-05-15	56.38	57.34	53.96	54.01	964469
2024-05-16	53.76	53.88	52.82	53.17	663538
2024-05-17	53.31	53.65	52.72	52.99	699699
2024-05-20	53.10	53.53	52.42	52.58	673775
2024-05-21	52.60	53.22	52.18	52.94	485101
2024-05-22	52.60	52.91	51.40	51.56	947119
2024-05-23	51.74	51.74	49.95	50.13	671878
2024-05-24	50.51	51.37	50.17	50.68	646267
2024-05-28	51.38	51.87	50.04	50.17	595223
2024-05-29	49.21	49.62	48.50	49.01	845409
2024-05-30	49.74	51.59	49.74	51.32	904127
2024-05-31	51.91	53.24	51.38	52.97	972908
2024-06-03	53.37	53.65	52.58	53.03	656959
2024-06-04	52.50	53.75	52.37	53.43	729251
2024-06-05	53.66	54.17	52.89	53.77	552118
2024-06-06	53.04	54.28	53.00	54.22	842056
2024-06-07	53.02	54.14	52.62	54.05	746523
2024-06-10	53.31	53.95	52.79	53.41	607782
2024-06-11	52.75	53.36	52.36	52.60	626675
2024-06-12	55.27	58.54	54.93	55.57	1962636
2024-06-13	55.64	57.11	55.28	56.78	712957
2024-06-14	56.18	57.13	55.90	56.93	747272
2024-06-17	56.52	57.49	55.96	56.94	713787
2024-06-18	56.90	57.58	56.58	57.38	708324
2024-06-20	57.04	57.82	56.27	56.42	615709
2024-06-21	56.09	56.40	55.02	55.19	1466928
2024-06-24	55.19	56.06	54.98	55.88	545394
2024-06-25	55.64	55.95	55.25	55.68	438667
2024-06-26	55.26	55.70	54.90	55.12	494921
2024-06-27	55.07	55.86	54.76	55.61	424342
2024-06-28	56.63	56.97	55.63	56.64	1454241
2024-07-01	56.50	57.15	54.78	54.99	713902
2024-07-02	54.61	55.87	53.87	55.57	722428
2024-07-03	55.72	56.58	55.37	56.43	394149
2024-07-05	56.18	56.33	54.93	55.00	454622
2024-07-08	55.56	56.06	55.08	55.88	394298
2024-07-09	56.44	57.13	55.18	56.88	567344
2024-07-10	57.20	57.38	56.58	57.23	506734
2024-07-11	59.27	61.43	59.00	60.88	1079825
2024-07-12	61.57	63.06	61.57	61.72	1023230
2024-07-15	62.35	63.64	62.07	63.49	1045225
2024-07-16	63.99	64.90	62.95	63.24	1403848
2024-07-17	62.39	64.85	61.54	61.68	1503490
2024-07-18	64.85	66.54	59.39	60.80	2022302
2024-07-19	60.45	62.20	60.02	60.77	884263
2024-07-22	61.09	62.01	59.86	61.91	825270
2024-07-23	61.55	63.62	61.34	62.78	856708
2024-07-24	61.98	63.16	61.19	61.41	1070059
2024-07-25	61.41	64.65	60.95	63.16	1008308
2024-07-26	64.31	65.12	63.65	64.61	804001
2024-07-29	65.00	66.12	63.97	65.56	801913
2024-07-30	66.30	66.99	64.84	66.62	986084
2024-07-31	66.83	68.92	66.03	66.64	1533435
2024-08-01	67.88	68.44	65.56	66.39	1017682
2024-08-02	64.21	65.16	61.80	62.98	1310128
2024-08-05	58.61	62.27	57.27	59.41	1538221
2024-08-06	59.60	63.78	59.38	62.27	1050734
2024-08-07	63.69	64.00	60.93	61.50	896430
2024-08-08	62.19	62.88	61.44	62.31	836477
2024-08-09	62.63	62.83	61.27	62.46	492651
2024-08-12	62.33	62.63	60.27	60.76	431311
2024-08-13	61.46	62.49	60.67	62.23	424571
2024-08-14	62.55	62.93	61.84	62.28	458148
2024-08-15	63.22	64.37	62.68	63.71	517444
2024-08-16	63.66	64.14	62.43	63.67	576129
2024-08-19	63.72	64.35	63.03	63.85	281517
2024-08-20	63.67	64.00	62.93	63.27	482750
2024-08-21	63.67	64.74	62.90	64.58	458123
2024-08-22	64.60	64.81	63.61	64.24	308398
2024-08-23	64.75	67.29	64.46	66.46	609290
2024-08-26	67.00	67.00	65.66	65.74	375205
2024-08-27	64.91	66.96	64.79	66.95	436785
2024-08-28	66.55	67.16	66.29	66.50	557213
2024-08-29	66.59	67.75	65.98	66.44	662380
2024-08-30	67.19	67.60	66.02	66.64	736685
2024-09-03	65.44	66.06	63.72	64.36	630651
2024-09-04	63.86	65.68	63.86	64.77	282335
2024-09-05	65.45	65.79	63.59	63.71	448130
2024-09-06	63.97	64.29	62.20	62.63	399897
2024-09-09	62.56	63.36	61.36	62.69	614339
2024-09-10	63.15	64.23	62.73	64.15	443062
2024-09-11	63.41	67.31	63.00	67.06	865124
2024-09-12	67.00	69.16	66.55	68.34	1011040
2024-09-13	69.63	71.31	68.53	69.40	799905
2024-09-16	70.00	71.25	68.89	70.69	564799
2024-09-17	70.84	71.33	69.07	69.21	494755
2024-09-18	70.03	73.80	69.35	72.04	1282935
2024-09-19	73.35	73.51	71.53	72.21	667843
2024-09-20	71.63	72.72	71.37	71.99	1551387
2024-09-23	72.50	72.83	71.49	71.70	499056
2024-09-24	71.38	72.45	71.14	71.54	467662
2024-09-25	71.60	71.65	69.95	70.15	432027
2024-09-26	71.25	71.25	69.38	69.46	1055516
2024-09-27	70.24	70.49	69.25	69.25	950866
2024-09-30	69.34	70.65	68.89	69.61	984015
2024-10-01	69.68	70.03	68.41	69.56	1153932
2024-10-02	68.97	70.07	68.72	69.00	417372
2024-10-03	68.66	69.09	67.43	67.87	465968
2024-10-04	68.21	69.04	67.20	67.79	473441
2024-10-07	66.95	67.19	65.60	66.99	688070
2024-10-08	67.55	67.65	66.19	66.51	519739
2024-10-09	66.62	67.28	66.00	67.16	466010
2024-10-10	66.72	67.83	66.33	67.39	514081
2024-10-11	67.77	68.42	67.49	67.91	514056
2024-10-14	67.71	70.29	67.31	70.01	649366
2024-10-15	70.42	72.89	70.34	71.74	848683
2024-10-16	72.24	72.85	71.82	72.69	637117
2024-10-17	72.59	75.59	72.59	75.15	1021319
2024-10-18	74.73	79.08	74.19	78.77	1183236
2024-10-21	78.40	78.69	76.43	76.80	769615
2024-10-22	76.68	77.81	76.14	76.67	814981
2024-10-23	76.21	76.92	75.11	75.58	762748
2024-10-24	75.83	77.86	75.68	77.47	626333
2024-10-25	77.79	77.99	76.57	76.61	636350
2024-10-28	77.37	78.51	76.79	76.79	417443
2024-10-29	76.03	77.54	75.36	77.47	590379
2024-10-30	77.72	79.92	77.58	77.58	797511
2024-10-31	77.13	77.72	75.58	75.61	1043712
2024-11-01	76.62	77.06	74.33	74.39	739716
2024-11-04	74.02	76.59	73.62	76.23	634574
2024-11-05	75.79	78.66	75.79	77.99	585143
2024-11-06	79.94	80.97	77.93	80.22	1345135
2024-11-07	79.75	81.65	79.38	81.13	681690
2024-11-08	81.34	82.19	79.53	80.73	723988
2024-11-11	81.55	82.81	80.67	81.07	577741
2024-11-12	80.75	81.46	76.83	76.98	529476
2024-11-13	77.58	78.76	75.77	76.29	716773
2024-11-14	76.97	78.07	75.88	76.05	558075
2024-11-15	76.63	76.63	75.10	75.64	471183
2024-11-18	74.87	76.77	74.40	76.34	463677
2024-11-19	75.80	78.06	75.33	77.60	455189
2024-11-20	76.94	78.38	76.64	77.73	358345
2024-11-21	78.08	80.07	78.08	79.15	580695
2024-11-22	80.17	80.80	79.53	79.63	3306636
2024-11-25	80.12	80.90	78.56	78.95	3209617
2024-11-26	78.49	79.20	77.28	78.17	2734642
2024-11-27	78.39	79.05	78.01	78.60	938877
2024-11-29	79.12	79.51	77.76	78.19	669140
2024-12-02	78.21	78.38	75.39	75.74	1063180
2024-12-03	75.71	76.10	73.24	73.82	1371658
2024-12-04	73.82	74.92	73.55	74.39	779871
2024-12-05	74.09	74.23	73.17	73.66	703319
2024-12-06	74.02	75.48	73.93	75.16	757097
2024-12-09	76.13	79.22	76.13	76.44	1338519
2024-12-10	77.44	78.37	74.02	74.15	1340615
2024-12-11	75.00	75.44	72.72	73.58	1121196
2024-12-12	73.25	73.92	72.94	73.00	582304
2024-12-13	73.03	74.77	72.55	74.63	816820
2024-12-16	74.27	76.49	73.82	75.34	907245
2024-12-17	74.73	75.25	73.73	74.11	581422
2024-12-18	74.54	74.98	68.49	69.05	1435504
2024-12-19	69.52	70.43	66.65	66.79	1473088
2024-12-20	66.67	69.87	66.67	68.01	2712656
2024-12-23	67.98	68.24	66.77	67.53	736783
2024-12-24	67.87	68.58	67.15	68.30	518849
2024-12-26	67.95	68.58	67.57	68.07	600148
2024-12-27	67.41	68.17	66.06	66.24	828673
2024-12-30	65.64	66.38	64.24	66.01	1157073
2024-12-31	66.80	68.29	66.30	67.92	744246
2025-01-02	68.20	69.35	67.53	68.38	740842
2025-01-03	68.50	69.66	67.23	68.08	816120
2025-01-06	67.66	68.07	66.38	67.34	836624
2025-01-07	67.89	68.00	65.04	65.66	734418
2025-01-08	65.08	65.35	63.76	64.54	742925
2025-01-10	62.38	62.93	61.28	61.82	919452
2025-01-13	60.95	62.60	60.35	62.58	969994
2025-01-14	62.61	63.72	62.48	63.31	600035
2025-01-15	65.70	67.09	64.88	65.43	817050
2025-01-16	65.28	66.09	64.71	65.34	590124
2025-01-17	66.46	67.16	65.35	65.83	645511
2025-01-21	66.38	67.79	66.38	67.16	631973
2025-01-22	67.00	67.50	66.37	67.19	1124235
2025-01-23	66.17	68.00	64.54	65.78	1596746
2025-01-24	65.78	67.08	65.25	65.99	689988
2025-01-27	65.49	67.93	65.49	67.38	771797
2025-01-28	66.43	66.59	64.12	64.21	1116457
2025-01-29	64.33	64.56	63.04	63.24	997305
2025-01-30	64.90	68.14	64.59	66.22	988705
2025-01-31	66.20	67.60	65.63	67.39	857989
2025-02-03	65.44	66.99	65.06	65.84	650667
2025-02-04	65.58	66.17	64.82	65.64	543692
2025-02-05	66.18	66.56	64.54	66.08	640930
2025-02-06	66.56	67.44	65.81	66.77	449564
2025-02-07	66.56	67.21	65.16	65.99	511243
2025-02-10	66.05	66.12	64.33	64.65	602574
2025-02-11	64.17	65.13	63.84	64.45	809274
2025-02-12	62.92	64.15	62.64	63.74	977360
2025-02-13	64.50	65.05	63.66	64.48	674571
2025-02-14	65.06	65.56	64.40	64.53	452425
2025-02-18	64.33	65.85	64.28	65.85	549332
2025-02-19	65.04	66.29	64.77	65.69	741601
2025-02-20	65.62	65.81	64.17	64.44	639815
2025-02-21	65.30	65.45	62.17	62.73	705050
2025-02-24	63.14	63.91	62.96	63.41	669048
2025-02-25	63.35	64.85	63.22	64.17	618403
2025-02-26	64.62	65.48	64.16	64.95	577080
2025-02-27	65.30	66.57	64.21	64.31	598333
2025-02-28	64.66	64.93	63.56	64.54	1187240
2025-03-03	64.14	65.30	62.50	62.78	754107
2025-03-04	61.99	62.69	60.40	61.54	981238
2025-03-05	61.57	62.36	60.43	61.83	726882
2025-03-06	60.94	60.98	59.42	59.81	942646
2025-03-07	59.93	62.17	59.57	61.96	942368
2025-03-10	61.36	62.12	59.07	59.60	926476
2025-03-11	59.96	60.30	57.09	57.60	1242665
2025-03-12	58.42	58.75	56.79	57.58	946064
2025-03-13	57.79	57.96	55.31	55.58	1257699
2025-03-14	56.49	56.76	55.90	56.75	914357
2025-03-17	57.43	58.75	57.31	58.24	1090427
2025-03-18	57.88	58.30	57.24	57.83	556584
2025-03-19	57.68	59.21	57.41	58.68	601611
2025-03-20	58.19	59.13	57.89	58.27	580765
2025-03-21	57.91	58.05	56.88	57.39	1412663
2025-03-24	58.38	59.63	58.02	59.42	453005
2025-03-25	59.46	59.71	58.56	59.14	863291
2025-03-26	59.28	59.69	58.32	58.88	543175
2025-03-27	58.73	59.70	58.14	58.33	506636
2025-03-28	58.69	58.73	56.83	57.29	470551
2025-03-31	56.95	58.20	56.38	57.70	616934
2025-04-01	57.96	58.74	56.53	57.98	626400
2025-04-02	57.15	58.64	57.01	58.48	453543
2025-04-03	56.00	56.79	52.51	52.72	1512063
2025-04-04	50.95	51.71	48.42	50.63	1755597
2025-04-07	48.53	52.58	46.92	49.93	1802600
2025-04-08	51.01	52.32	47.21	47.90	1537696
2025-04-09	46.88	52.38	45.15	52.06	2300756
2025-04-10	50.41	50.85	47.23	49.24	1082593
2025-04-11	48.57	49.77	46.93	49.63	1243920
2025-04-14	50.81	51.62	49.33	51.50	1131202
2025-04-15	51.00	52.40	50.94	52.12	1171725
2025-04-16	51.85	53.08	51.60	52.31	1141185
2025-04-17	52.28	53.49	51.24	52.39	1295972
2025-04-21	51.72	52.08	49.45	50.23	1058144
2025-04-22	51.16	53.86	50.85	53.00	1681605
2025-04-23	55.05	56.27	53.33	53.55	899649
2025-04-24	53.26	54.79	53.26	54.48	544759
2025-04-25	54.08	54.83	53.94	54.34	678044
2025-04-28	54.15	54.69	53.27	54.27	898935
2025-04-29	53.71	54.03	52.47	52.72	690537
2025-04-30	51.99	52.78	50.69	52.61	1054477
2025-05-01	52.98	54.44	52.29	53.52	1020240
2025-05-02	54.62	55.82	54.20	55.31	591935
2025-05-05	54.73	55.76	54.47	54.73	538753
2025-05-06	54.34	54.99	53.50	54.77	781120
2025-05-07	55.46	55.65	54.69	55.04	610537
2025-05-08	55.69	56.15	54.97	55.42	417564
2025-05-09	55.49	56.85	55.22	56.66	787271
2025-05-12	58.97	59.73	58.48	59.09	894828
2025-05-13	59.42	59.42	57.40	57.53	644579
2025-05-14	57.23	57.59	56.41	57.24	784512
2025-05-15	56.91	58.09	56.74	58.01	555462
2025-05-16	58.10	59.25	57.72	58.82	814135
2025-05-19	57.80	58.65	57.45	58.43	744151
2025-05-20	58.04	58.75	57.75	58.28	420160
2025-05-21	57.50	57.69	55.36	55.56	756884
2025-05-22	55.41	55.72	54.26	55.23	937824
2025-05-23	54.60	55.85	54.60	55.48	705881
2025-05-27	56.56	57.17	55.87	56.92	610965
2025-05-28	56.80	57.93	56.40	57.46	922279
2025-05-29	58.07	58.64	57.60	57.85	596927
2025-05-30	57.76	57.79	55.78	56.77	1348508
2025-06-02	56.25	57.39	55.61	57.38	552207
2025-06-03	57.37	60.18	57.11	60.00	1364507
2025-06-04	60.04	61.58	59.76	60.77	821486
2025-06-05	60.60	62.19	60.24	62.06	982653
2025-06-06	62.88	65.10	62.69	64.36	1333303
2025-06-09	64.95	64.95	63.61	64.36	873902
2025-06-10	64.70	66.44	63.61	65.56	907429
2025-06-11	65.84	66.91	64.96	65.28	718791
2025-06-12	64.94	66.00	64.63	65.75	698145
2025-06-13	64.72	65.58	64.21	65.20	1123195
2025-06-16	65.41	66.37	65.01	65.94	807432
2025-06-17	65.70	65.83	64.20	64.52	869685
2025-06-18	64.70	65.52	64.36	64.75	844416
2025-06-20	65.02	65.13	64.11	64.33	1104632
2025-06-23	64.15	64.94	61.17	63.26	1487076
2025-06-24	63.00	63.50	60.63	61.97	1629073
2025-06-25	59.70	60.35	57.78	58.45	2456232
2025-06-26	59.21	60.73	58.62	60.62	1267851
2025-06-27	61.14	62.49	60.75	61.49	1248289
2025-06-30	61.99	61.99	60.52	61.90	1355452
2025-07-01	61.53	63.75	61.09	62.42	1590450
2025-07-02	62.42	62.79	61.49	62.30	1122163

Explore More About SLG

Coins representing dividend payouts and trends

SLG Dividend History

Discover SL Green Realty's dividend history, including payout trends, ex-dividend dates, historical yields, and payment schedules. Stay updated with detailed insights to optimize your investment strategy.

Benjamin Franklin on a $100 bill representing value division in stock split history

SLG Stock Split History

Discover SL Green Realty's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.

Graph showing historical stock prices and market trends

SLG Historical Prices

Explore SL Green Realty's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics