ALNY Historical Prices

Summary

Key Stock Metrics

205.87

(April 9, 2025)

52-Week Low

317.54

(June 18, 2025)

52-Week High

317.54

(June 18, 2025)

All-Time High

309.67

(June 23, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2004-06-01	6.10	7.05	6.08	7.00	198200
2004-06-02	6.50	9.50	6.40	7.21	572200
2004-06-03	7.39	8.00	7.30	7.46	248500
2004-06-04	7.30	7.90	7.20	7.68	186600
2004-06-07	8.17	8.55	7.50	7.77	131800
2004-06-08	8.00	8.23	7.90	8.06	81400
2004-06-09	8.64	8.75	8.14	8.26	133700
2004-06-10	8.50	8.50	7.78	7.90	113800
2004-06-14	8.30	8.36	7.70	7.76	31000
2004-06-15	7.69	8.00	7.02	7.22	172900
2004-06-16	7.01	7.20	6.45	6.62	113900
2004-06-17	6.70	6.70	6.03	6.12	149700
2004-06-18	6.25	6.45	6.10	6.23	30400
2004-06-21	6.40	6.81	5.50	5.90	49800
2004-06-22	5.32	6.03	5.26	5.91	33600
2004-06-23	6.05	6.05	5.80	6.00	28100
2004-06-24	6.00	6.75	5.90	6.55	39000
2004-06-25	6.48	7.54	6.34	7.35	45700
2004-06-28	7.50	7.50	6.90	7.21	14100
2004-06-29	6.90	7.40	6.90	7.10	50600
2004-06-30	7.40	8.22	7.37	7.56	159200
2004-07-01	7.50	8.00	7.01	7.01	50600
2004-07-02	7.09	7.09	6.78	7.00	14300
2004-07-06	7.70	7.70	7.00	7.17	9900
2004-07-07	7.59	7.59	7.13	7.13	9300
2004-07-08	7.25	7.29	6.86	6.93	7400
2004-07-09	7.16	7.16	6.93	6.98	8500
2004-07-12	7.15	7.40	7.00	7.24	12900
2004-07-13	7.35	7.35	6.85	7.00	8800
2004-07-14	7.00	7.05	6.51	6.66	25100
2004-07-15	6.79	7.00	6.79	6.98	13500
2004-07-16	7.30	7.30	6.86	7.00	34600
2004-07-19	6.90	6.90	6.50	6.50	5500
2004-07-20	6.51	6.51	6.10	6.16	22500
2004-07-21	6.20	6.38	6.01	6.05	12200
2004-07-22	6.14	6.14	5.70	5.85	100300
2004-07-23	5.90	5.90	5.50	5.79	41600
2004-07-26	5.75	5.80	5.45	5.70	109200
2004-07-27	5.70	5.75	5.09	5.20	51100
2004-07-28	5.48	5.60	5.19	5.25	18600
2004-07-29	5.65	5.65	5.11	5.30	4400
2004-07-30	5.29	5.29	5.06	5.15	27900
2004-08-02	5.90	6.50	5.06	5.55	15200
2004-08-03	5.10	5.60	5.10	5.35	13400
2004-08-04	5.33	5.40	5.16	5.25	4100
2004-08-05	5.26	5.26	5.23	5.23	7300
2004-08-06	5.25	5.31	4.81	4.90	19800
2004-08-09	5.23	5.23	4.87	4.95	11300
2004-08-10	4.80	5.05	4.80	5.02	9800
2004-08-11	4.80	5.10	4.32	4.45	157300
2004-08-12	4.40	4.84	4.25	4.30	58300
2004-08-13	4.46	4.46	3.85	4.00	37500
2004-08-16	3.91	5.50	3.91	3.95	28400
2004-08-17	4.03	4.17	3.97	4.00	17000
2004-08-18	4.44	4.44	3.65	4.09	75600
2004-08-19	4.09	4.99	3.98	4.65	32500
2004-08-20	4.29	4.50	4.04	4.44	26800
2004-08-23	4.29	4.46	4.24	4.38	24800
2004-08-24	4.25	5.10	4.25	4.69	10600
2004-08-25	4.83	5.25	4.59	5.25	28900
2004-08-26	5.10	5.50	5.10	5.49	13600
2004-08-27	5.50	5.74	5.38	5.61	24000
2004-08-30	5.70	5.70	5.26	5.33	7900
2004-08-31	5.30	5.95	5.19	5.50	54200
2004-09-01	5.75	5.75	5.50	5.50	4100
2004-09-02	5.40	5.77	5.01	5.72	10400
2004-09-03	5.50	5.85	5.50	5.66	7300
2004-09-07	5.65	6.00	5.60	5.85	19600
2004-09-08	5.93	5.99	5.89	5.90	8800
2004-09-09	5.73	5.73	5.20	5.51	31800
2004-09-10	5.30	5.50	5.30	5.40	2300
2004-09-13	5.30	5.90	5.29	5.82	19000
2004-09-14	5.95	5.95	5.25	5.70	12300
2004-09-15	5.75	5.90	5.57	5.74	12100
2004-09-16	5.90	6.00	5.66	5.66	1100
2004-09-17	5.65	5.74	5.40	5.40	9300
2004-09-20	5.43	5.63	5.31	5.59	10700
2004-09-21	5.81	5.86	5.20	5.65	18900
2004-09-22	6.01	6.09	5.40	5.77	27500
2004-09-23	5.95	5.95	5.41	5.41	4300
2004-09-24	5.43	5.58	5.40	5.40	6500
2004-09-27	5.60	5.60	5.46	5.59	11800
2004-09-28	5.60	5.95	5.50	5.65	33800
2004-09-29	5.76	5.84	5.65	5.67	12900
2004-09-30	5.55	5.78	5.55	5.76	4800
2004-10-01	5.55	5.80	5.55	5.61	197800
2004-10-04	5.79	6.25	5.55	5.69	73700
2004-10-05	5.89	5.90	5.63	5.75	11200
2004-10-06	5.95	5.95	5.62	5.80	10600
2004-10-07	5.72	5.84	5.65	5.70	5000
2004-10-08	6.10	6.10	5.69	5.71	8400
2004-10-11	5.90	5.90	5.69	5.89	5500
2004-10-12	5.77	5.93	5.76	5.76	13200
2004-10-13	5.77	5.79	5.50	5.55	17700
2004-10-14	5.51	5.56	5.30	5.36	7900
2004-10-15	5.30	5.84	5.30	5.30	12100
2004-10-18	5.50	5.72	5.25	5.46	11800
2004-10-19	5.54	5.76	5.47	5.50	15800
2004-10-20	5.70	5.83	5.47	5.50	13200
2004-10-21	5.85	5.85	5.37	5.44	19200
2004-10-22	5.75	5.75	5.37	5.40	8400
2004-10-25	5.72	5.72	5.25	5.27	12100
2004-10-26	5.60	5.60	5.23	5.53	18900
2004-10-27	5.46	5.46	5.25	5.40	24500
2004-10-28	5.85	5.85	5.00	5.20	67100
2004-10-29	5.10	5.25	5.10	5.25	1500
2004-11-01	5.00	5.30	5.00	5.30	4300
2004-11-02	5.31	5.49	5.28	5.34	20900
2004-11-03	5.37	5.37	5.37	5.37	300
2004-11-04	5.42	5.55	5.25	5.31	4000
2004-11-05	5.85	5.85	5.29	5.44	6900
2004-11-08	5.27	5.50	5.26	5.49	9700
2004-11-09	5.29	5.69	5.29	5.50	24200
2004-11-10	5.77	6.78	5.43	6.18	101200
2004-11-11	6.84	7.04	6.10	6.31	392500
2004-11-12	7.00	7.00	6.30	6.42	136100
2004-11-15	6.90	6.90	6.26	6.35	41400
2004-11-16	6.50	6.70	6.28	6.47	69000
2004-11-17	6.58	6.59	6.40	6.52	56500
2004-11-18	6.60	6.60	6.25	6.35	29600
2004-11-19	6.35	6.35	5.88	5.88	33200
2004-11-22	6.90	7.50	6.50	6.90	406500
2004-11-23	6.75	7.05	6.70	6.91	91100
2004-11-24	7.00	8.19	6.95	7.86	315400
2004-11-26	8.10	8.51	7.75	8.10	168500
2004-11-29	8.20	8.52	7.90	8.23	134900
2004-11-30	8.18	8.60	7.90	8.00	78400
2004-12-01	8.24	8.35	8.05	8.10	90000
2004-12-02	8.00	8.35	7.06	7.20	301300
2004-12-03	7.05	7.30	6.56	6.57	279200
2004-12-06	6.80	6.97	6.67	6.86	60300
2004-12-07	7.00	7.30	6.62	6.78	109800
2004-12-08	6.70	7.17	6.70	7.00	89600
2004-12-09	7.09	7.10	6.70	6.78	90000
2004-12-10	6.70	6.98	6.65	6.66	104900
2004-12-13	7.00	7.00	6.58	6.75	71900
2004-12-14	6.70	6.70	6.40	6.47	413300
2004-12-15	6.45	6.70	6.45	6.60	54400
2004-12-16	6.70	6.79	6.50	6.79	40100
2004-12-17	6.75	6.88	6.60	6.86	87600
2004-12-20	6.90	7.00	6.85	6.90	38700
2004-12-21	6.99	7.60	6.75	7.47	132400
2004-12-22	7.98	8.10	7.78	7.90	203100
2004-12-23	7.60	8.00	7.56	7.64	27700
2004-12-27	8.00	8.00	7.65	7.68	11900
2004-12-28	7.68	7.81	7.26	7.49	51000
2004-12-29	7.80	7.80	7.40	7.56	27500
2004-12-30	7.36	7.55	7.20	7.40	45500
2004-12-31	7.78	7.84	7.21	7.47	31900
2005-01-03	7.67	8.00	7.50	7.58	218600
2005-01-04	7.60	7.95	7.51	7.55	158700
2005-01-05	7.90	8.28	7.65	8.05	459600
2005-01-06	8.49	9.05	8.15	8.70	610600
2005-01-07	9.15	9.26	8.71	9.00	228000
2005-01-10	9.38	11.00	9.07	10.23	648400
2005-01-11	10.03	10.30	9.01	9.09	379300
2005-01-12	9.50	9.50	8.60	8.81	241300
2005-01-13	9.12	9.15	8.59	8.73	120900
2005-01-14	8.92	8.96	8.73	8.80	114100
2005-01-18	9.09	9.09	8.25	8.37	304400
2005-01-19	8.25	8.27	7.50	7.69	516900
2005-01-20	7.84	7.89	7.35	7.50	136700
2005-01-21	7.38	7.77	7.35	7.35	212600
2005-01-24	7.49	7.49	6.76	7.00	230800
2005-01-25	7.00	7.39	6.98	7.20	180400
2005-01-26	7.24	7.24	7.00	7.05	180800
2005-01-27	6.90	7.05	6.85	7.05	71700
2005-01-28	7.20	7.20	6.80	6.91	69600
2005-01-31	7.20	7.30	6.91	7.00	98300
2005-02-01	7.30	7.30	7.00	7.00	109000
2005-02-02	7.85	7.90	7.17	7.35	484000
2005-02-03	7.40	7.90	7.35	7.68	333800
2005-02-04	7.80	7.90	7.60	7.61	106600
2005-02-07	7.80	8.34	7.55	8.02	189100
2005-02-08	8.12	8.20	7.69	7.74	98400
2005-02-09	7.99	8.38	7.97	8.10	131100
2005-02-10	8.29	8.29	7.79	7.84	77900
2005-02-11	8.15	8.15	7.75	7.81	70200
2005-02-14	7.75	8.02	7.75	7.97	54500
2005-02-15	8.06	8.06	7.64	7.75	99400
2005-02-16	7.80	7.80	7.26	7.30	92400
2005-02-17	7.25	7.30	7.00	7.04	145800
2005-02-18	7.00	7.18	6.85	7.00	96500
2005-02-22	6.91	7.25	6.91	7.10	141000
2005-02-23	7.10	7.30	7.10	7.18	52000
2005-02-24	7.19	7.31	7.05	7.17	44400
2005-02-25	7.06	7.27	7.06	7.15	24700
2005-02-28	7.01	7.17	7.00	7.15	70000
2005-03-01	7.09	7.21	6.91	6.99	154600
2005-03-02	6.98	7.00	6.91	7.00	30800
2005-03-03	7.05	7.05	6.89	6.91	51100
2005-03-04	6.81	6.96	6.81	6.91	44600
2005-03-07	6.80	6.97	6.80	6.91	114400
2005-03-08	6.92	6.96	6.90	6.91	70300
2005-03-09	6.92	6.99	6.89	6.91	69200
2005-03-10	7.00	7.01	6.91	6.91	43600
2005-03-11	7.05	7.16	6.94	6.95	80000
2005-03-14	7.28	7.28	6.85	6.90	175200
2005-03-15	6.99	7.00	6.89	6.98	67300
2005-03-16	7.25	7.25	6.96	6.98	104800
2005-03-17	7.12	7.12	6.86	7.05	57700
2005-03-18	7.10	7.35	6.95	7.13	93800
2005-03-21	8.00	8.15	7.31	7.96	211100
2005-03-22	7.99	7.99	7.66	7.73	68700
2005-03-23	7.73	7.73	7.35	7.51	71700
2005-03-24	7.63	7.65	7.35	7.42	67200
2005-03-28	7.93	7.93	7.16	7.39	44700
2005-03-29	7.51	7.63	7.20	7.25	39600
2005-03-30	7.18	7.71	7.07	7.35	38500
2005-03-31	7.30	7.43	7.24	7.33	21500
2005-04-01	7.23	7.35	7.23	7.29	10400
2005-04-04	7.25	7.45	7.25	7.34	3900
2005-04-05	7.34	7.54	7.26	7.53	24900
2005-04-06	7.63	7.97	7.55	7.97	75300
2005-04-07	7.73	8.39	7.73	8.27	147000
2005-04-08	8.33	8.33	8.13	8.22	25000
2005-04-11	8.11	8.79	7.93	8.49	173500
2005-04-12	8.73	8.73	8.40	8.63	105200
2005-04-13	8.65	9.00	8.53	8.75	138600
2005-04-14	8.80	8.80	8.33	8.58	54200
2005-04-15	8.60	8.65	8.11	8.11	131600
2005-04-18	8.11	8.29	7.55	8.24	129900
2005-04-19	8.49	8.49	8.23	8.27	17400
2005-04-20	8.39	8.39	8.13	8.26	29400
2005-04-21	8.05	8.15	7.91	7.95	32900
2005-04-22	8.15	8.30	7.90	8.30	44100
2005-04-25	8.06	8.13	7.90	7.96	20800
2005-04-26	7.91	8.03	7.90	7.90	16300
2005-04-27	7.80	8.24	7.50	8.19	137000
2005-04-28	7.79	7.93	7.57	7.69	39400
2005-04-29	8.10	8.10	7.54	7.78	77900
2005-05-02	7.75	7.99	7.62	7.75	18500
2005-05-03	7.80	8.15	7.69	7.81	78600
2005-05-04	8.00	8.07	7.88	7.99	31100
2005-05-05	7.92	8.14	7.92	8.12	21000
2005-05-06	8.05	8.16	7.97	7.99	21200
2005-05-09	7.99	8.04	7.86	7.90	11500
2005-05-10	7.76	8.12	7.75	7.78	46500
2005-05-11	7.91	8.10	7.85	8.07	51700
2005-05-12	7.76	8.01	7.75	7.94	45200
2005-05-13	7.99	8.09	7.61	7.77	44200
2005-05-16	7.80	7.99	7.71	7.99	18800
2005-05-17	7.84	7.91	7.80	7.91	13400
2005-05-18	7.75	7.87	7.75	7.82	7400
2005-05-19	7.92	8.10	7.79	8.10	49200
2005-05-20	8.00	8.20	8.00	8.12	35600
2005-05-23	8.06	8.13	7.75	7.80	33100
2005-05-24	8.00	8.00	7.51	7.60	37600
2005-05-25	7.60	7.67	7.22	7.48	104500
2005-05-26	7.35	7.63	7.35	7.46	34300
2005-05-27	7.50	7.50	7.40	7.42	16600
2005-05-31	7.55	7.55	7.45	7.46	27600
2005-06-01	7.45	7.49	7.43	7.44	13700
2005-06-02	7.42	7.43	7.20	7.20	36500
2005-06-03	7.24	7.30	7.15	7.24	25800
2005-06-06	7.42	7.42	7.19	7.19	10500
2005-06-07	7.17	7.34	7.00	7.26	30300
2005-06-08	7.33	7.33	7.06	7.08	34700
2005-06-09	7.10	7.55	7.10	7.53	29900
2005-06-10	7.63	7.63	7.23	7.38	13100
2005-06-13	7.32	7.32	6.90	7.10	68500
2005-06-14	6.95	7.10	6.95	7.05	38000
2005-06-15	7.15	7.15	7.01	7.07	8700
2005-06-16	7.25	7.46	7.02	7.40	46400
2005-06-17	7.50	7.64	7.46	7.49	28300
2005-06-20	7.50	7.85	7.49	7.69	61300
2005-06-21	7.57	7.75	7.42	7.42	49500
2005-06-22	7.68	7.68	7.42	7.50	14000
2005-06-23	7.69	7.69	7.15	7.35	31200
2005-06-24	7.25	7.48	7.11	7.15	16400
2005-06-27	7.16	7.31	7.12	7.29	14100
2005-06-28	7.25	7.28	7.20	7.26	11300
2005-06-29	7.44	7.44	7.35	7.36	10300
2005-06-30	7.37	7.37	7.15	7.30	19200
2005-07-01	7.15	7.44	7.15	7.21	29500
2005-07-05	7.35	7.35	6.92	7.00	62900
2005-07-06	6.90	7.07	6.90	7.05	103200
2005-07-07	7.00	7.13	7.00	7.12	5600
2005-07-08	7.28	7.32	7.12	7.13	17000
2005-07-11	7.07	7.22	7.00	7.00	83200
2005-07-12	7.00	7.13	7.00	7.02	60900
2005-07-13	7.15	7.33	7.00	7.32	104800
2005-07-14	7.40	7.85	7.36	7.67	150800
2005-07-15	7.75	7.95	7.66	7.75	72100
2005-07-18	7.85	8.25	7.85	8.08	99900
2005-07-19	8.24	8.39	8.10	8.30	75100
2005-07-20	8.50	9.91	8.28	9.40	730300
2005-07-21	9.50	10.32	9.35	9.88	254900
2005-07-22	9.95	10.11	9.40	9.54	147500
2005-07-25	9.73	9.73	9.16	9.47	91200
2005-07-26	9.51	10.00	9.51	9.81	173100
2005-07-27	9.81	10.00	9.78	9.80	77200
2005-07-28	9.80	9.88	9.21	9.69	75100
2005-07-29	9.79	9.94	9.53	9.75	63900
2005-08-01	9.94	9.94	9.58	9.69	87300
2005-08-02	9.76	10.48	9.68	10.00	186000
2005-08-03	10.00	10.25	10.00	10.03	50900
2005-08-04	9.85	9.90	9.20	9.30	227800
2005-08-05	9.21	9.40	8.78	8.95	183200
2005-08-08	9.34	9.34	8.50	8.73	202600
2005-08-09	8.90	9.15	8.76	8.99	80100
2005-08-10	9.15	9.25	8.90	8.96	31900
2005-08-11	8.88	9.27	8.88	9.05	131700
2005-08-12	9.05	9.20	9.00	9.12	63900
2005-08-15	9.30	9.30	9.03	9.14	79400
2005-08-16	9.05	9.13	8.85	9.01	161200
2005-08-17	9.10	9.37	8.96	9.37	89800
2005-08-18	9.37	9.40	9.16	9.23	163900
2005-08-19	9.28	9.30	9.20	9.25	77400
2005-08-22	9.14	9.31	9.14	9.27	23600
2005-08-23	9.27	9.42	9.15	9.18	171500
2005-08-24	9.14	9.51	9.14	9.37	110000
2005-08-25	9.49	9.65	9.42	9.50	118600
2005-08-26	9.55	9.55	9.30	9.39	110800
2005-08-29	9.50	9.50	9.28	9.28	122200
2005-08-30	9.50	9.50	9.21	9.25	77900
2005-08-31	9.42	9.56	9.31	9.50	140400
2005-09-01	9.57	9.80	9.49	9.58	131700
2005-09-02	9.56	9.66	9.51	9.66	78700
2005-09-06	9.60	9.73	9.46	9.56	70600
2005-09-07	12.34	14.04	12.31	13.75	6428800
2005-09-08	13.52	13.94	13.51	13.83	979400
2005-09-09	13.70	13.84	13.42	13.72	355000
2005-09-12	13.58	15.22	13.35	14.19	994500
2005-09-13	13.60	13.80	13.13	13.42	896000
2005-09-14	13.22	13.69	13.16	13.34	163500
2005-09-15	13.22	13.50	13.17	13.39	93600
2005-09-16	13.45	13.58	13.22	13.36	145700
2005-09-19	13.17	13.47	12.91	13.11	251700
2005-09-20	12.84	13.06	11.83	12.19	806700
2005-09-21	12.03	12.03	11.60	11.65	416200
2005-09-22	11.62	11.87	11.56	11.83	128400
2005-09-23	11.80	11.83	11.45	11.55	200000
2005-09-26	11.82	11.86	11.45	11.57	71400
2005-09-27	11.57	11.66	11.11	11.46	129200
2005-09-28	11.41	11.60	11.34	11.45	137400
2005-09-29	11.54	12.04	11.42	11.92	195800
2005-09-30	11.26	11.52	10.80	11.30	740400
2005-10-03	11.14	11.98	11.00	11.58	241100
2005-10-04	11.50	12.39	11.49	11.74	476400
2005-10-05	11.75	12.03	11.05	11.21	113400
2005-10-06	11.16	11.26	10.10	10.55	289200
2005-10-07	10.10	10.75	10.10	10.21	200000
2005-10-10	10.45	10.82	9.80	10.16	384900
2005-10-11	10.21	10.87	9.89	10.56	402000
2005-10-12	10.56	10.56	9.81	9.90	205900
2005-10-13	10.00	10.45	9.80	10.37	133000
2005-10-14	10.37	11.14	10.16	10.95	118300
2005-10-17	10.74	11.20	10.74	10.91	89100
2005-10-18	10.91	11.00	10.27	10.60	104200
2005-10-19	10.60	10.60	9.80	10.33	131500
2005-10-20	10.41	10.50	9.96	10.04	73400
2005-10-21	10.02	10.22	9.95	10.11	64700
2005-10-24	10.10	10.35	9.94	10.00	73700
2005-10-25	10.04	10.50	10.00	10.25	96800
2005-10-26	10.03	10.30	10.01	10.05	67800
2005-10-27	10.07	10.07	9.71	9.75	73200
2005-10-28	9.73	9.73	9.06	9.27	161000
2005-10-31	9.29	9.75	9.29	9.61	200747
2005-11-01	9.84	9.84	9.61	9.67	108100
2005-11-02	9.72	10.11	9.67	10.09	103600
2005-11-03	10.02	10.45	9.83	10.37	98900
2005-11-04	10.30	10.58	10.20	10.40	60800
2005-11-07	10.48	10.49	10.20	10.43	37600
2005-11-08	10.48	10.50	10.32	10.36	42100
2005-11-09	10.50	10.64	10.25	10.48	74400
2005-11-10	10.61	10.69	10.44	10.48	101100
2005-11-11	10.52	10.60	10.40	10.50	56900
2005-11-14	10.50	10.80	10.40	10.73	114700
2005-11-15	10.59	10.70	10.30	10.62	143400
2005-11-16	10.84	11.04	10.70	10.92	207700
2005-11-17	10.85	11.11	10.85	11.02	69600
2005-11-18	11.02	11.83	10.92	11.55	340900
2005-11-21	11.79	12.00	11.39	12.00	155600
2005-11-22	12.00	12.75	11.90	12.69	269000
2005-11-23	12.26	12.99	11.52	12.94	462000
2005-11-25	13.07	13.07	12.30	12.86	146200
2005-11-28	12.86	12.91	12.52	12.66	139400
2005-11-29	12.68	12.68	12.49	12.55	91100
2005-11-30	12.68	12.68	12.34	12.56	105900
2005-12-01	12.60	12.90	12.50	12.83	105300
2005-12-02	13.03	13.10	12.78	12.92	141800
2005-12-05	12.84	13.01	12.73	12.89	66300
2005-12-06	12.77	13.14	12.74	12.93	95500
2005-12-07	13.08	13.15	12.97	13.12	117900
2005-12-08	13.14	13.72	13.03	13.69	324600
2005-12-09	13.75	13.75	13.55	13.68	147800
2005-12-12	13.72	13.85	13.50	13.82	102700
2005-12-13	13.89	14.13	13.85	14.01	228800
2005-12-14	14.25	14.85	13.48	13.51	619200
2005-12-15	13.43	13.51	12.68	12.90	155900
2005-12-16	13.25	13.78	13.25	13.78	225900
2005-12-19	13.81	13.89	12.98	13.04	163200
2005-12-20	13.13	13.24	12.58	12.76	81000
2005-12-21	12.67	13.00	12.55	12.90	61700
2005-12-22	13.03	13.50	12.88	13.47	102600
2005-12-23	13.84	13.84	13.37	13.49	67900
2005-12-27	14.00	14.00	13.25	13.35	156700
2005-12-28	13.30	13.49	13.00	13.42	117100
2005-12-29	13.48	13.56	13.23	13.25	96400
2005-12-30	13.47	13.48	13.05	13.36	104400
2006-01-03	13.39	13.48	12.83	12.96	93400
2006-01-04	13.22	13.22	12.83	12.98	98900
2006-01-05	13.14	13.17	12.89	13.14	145400
2006-01-06	13.27	13.39	12.93	13.02	126200
2006-01-09	13.10	14.69	13.10	13.97	341800
2006-01-10	13.70	14.50	13.70	14.45	207500
2006-01-11	14.38	14.49	13.87	14.40	269900
2006-01-12	14.50	14.60	14.10	14.17	118900
2006-01-13	14.20	14.30	14.10	14.17	84400
2006-01-17	14.30	14.50	14.25	14.35	150100
2006-01-18	14.05	14.47	14.04	14.45	159500
2006-01-19	14.49	14.81	14.40	14.81	207600
2006-01-20	14.98	15.19	14.66	14.99	232400
2006-01-23	14.95	15.43	14.66	14.66	137300
2006-01-24	14.65	14.65	13.59	13.62	247200
2006-01-25	13.75	13.80	13.64	13.69	86300
2006-01-26	13.95	13.99	13.21	13.28	135100
2006-01-27	13.32	13.63	13.15	13.19	143900
2006-01-30	13.12	13.20	12.38	12.68	460300
2006-01-31	12.70	13.54	12.50	13.44	363500
2006-02-01	13.30	13.37	12.56	12.75	1750500
2006-02-02	12.79	13.09	12.65	13.00	499600
2006-02-03	13.02	13.20	12.73	12.76	301700
2006-02-06	12.95	13.10	12.88	12.95	404200
2006-02-07	13.00	13.09	12.69	12.74	321800
2006-02-08	12.84	12.84	12.11	12.17	282800
2006-02-09	12.25	12.56	12.00	12.02	180600
2006-02-10	12.05	12.22	11.48	11.91	316200
2006-02-13	12.49	12.49	12.02	12.13	204000
2006-02-14	12.34	13.62	12.27	13.20	1054700
2006-02-15	13.43	13.76	13.03	13.57	666700
2006-02-16	13.14	13.47	13.00	13.35	386100
2006-02-17	13.29	14.22	13.17	14.04	363100
2006-02-21	15.28	15.50	14.55	15.46	897900
2006-02-22	15.50	15.98	14.77	15.67	728800
2006-02-23	15.67	15.69	14.73	14.85	479400
2006-02-24	14.85	15.00	14.60	14.72	374900
2006-02-27	14.98	16.32	14.90	15.74	1217800
2006-02-28	16.07	16.30	15.75	16.08	570200
2006-03-01	16.28	16.49	15.12	16.29	592900
2006-03-02	16.49	16.49	15.55	16.23	425500
2006-03-03	16.15	17.20	16.12	17.04	838700
2006-03-06	17.22	17.42	16.99	17.26	470800
2006-03-07	17.10	17.10	16.31	16.36	491200
2006-03-08	16.33	16.49	15.80	16.46	385700
2006-03-09	16.48	16.95	16.42	16.55	170800
2006-03-10	16.63	16.66	16.04	16.16	205700
2006-03-13	16.15	16.65	16.15	16.60	288800
2006-03-14	16.66	16.85	16.52	16.80	162500
2006-03-15	16.87	17.00	16.62	16.79	179700
2006-03-16	16.91	17.24	16.63	16.89	186600
2006-03-17	16.76	16.81	16.52	16.79	126200
2006-03-20	16.85	17.01	16.65	16.89	135700
2006-03-21	16.82	17.72	16.81	17.29	476600
2006-03-22	17.40	17.41	16.78	17.23	153500
2006-03-23	17.29	17.29	16.88	17.08	151500
2006-03-24	17.10	17.18	16.81	17.05	119200
2006-03-27	18.26	18.26	17.38	17.45	417300
2006-03-28	17.50	17.86	17.45	17.69	180500
2006-03-29	17.65	18.39	17.60	18.29	254700
2006-03-30	18.21	18.25	17.24	17.50	348200
2006-03-31	17.61	17.70	16.95	17.59	316800
2006-04-03	17.61	17.63	16.90	16.96	148100
2006-04-04	16.90	17.36	16.88	17.30	124900
2006-04-05	17.26	17.36	16.22	16.57	238500
2006-04-06	16.65	16.66	16.01	16.31	202800
2006-04-07	16.30	16.48	15.63	16.00	251400
2006-04-10	15.98	16.03	15.01	15.08	356800
2006-04-11	15.08	15.76	14.80	15.10	457600
2006-04-12	15.70	15.79	15.15	15.25	210000
2006-04-13	15.07	15.30	14.90	15.08	167400
2006-04-17	15.00	15.06	14.21	14.24	341400
2006-04-18	14.10	14.73	14.08	14.60	476500
2006-04-19	14.60	16.36	14.38	16.01	711900
2006-04-20	15.96	16.00	15.20	15.35	281800
2006-04-21	15.44	15.77	15.25	15.51	102100
2006-04-24	15.44	15.57	15.20	15.26	135200
2006-04-25	15.18	15.26	14.69	15.00	234400
2006-04-26	15.09	15.15	14.78	14.81	278200
2006-04-27	14.70	15.83	14.45	15.72	247700
2006-04-28	15.74	15.75	15.26	15.38	162200
2006-05-01	15.39	15.75	14.48	14.68	231700
2006-05-02	14.72	14.93	14.15	14.33	224900
2006-05-03	14.27	14.42	14.12	14.41	192200
2006-05-04	14.42	15.49	14.29	15.32	643600
2006-05-05	15.40	15.80	15.05	15.71	160200
2006-05-08	15.74	16.10	15.71	16.06	217000
2006-05-09	16.14	16.23	15.94	16.15	248800
2006-05-10	16.15	16.95	16.10	16.85	370200
2006-05-11	16.90	17.13	16.18	16.22	247900
2006-05-12	16.11	16.21	14.90	15.07	337400
2006-05-15	14.96	15.44	14.95	15.03	267400
2006-05-16	14.99	15.12	14.95	15.02	147200
2006-05-17	14.91	15.12	14.87	15.01	235900
2006-05-18	15.08	15.64	14.93	15.00	267200
2006-05-19	15.05	15.05	14.30	14.86	414000
2006-05-22	14.70	14.71	13.82	13.96	595300
2006-05-23	13.89	14.38	13.44	13.51	329900
2006-05-24	13.69	13.92	13.10	13.79	338000
2006-05-25	13.85	14.74	13.80	14.71	226300
2006-05-26	14.81	15.24	14.78	15.06	169800
2006-05-30	15.06	15.48	14.95	14.99	333700
2006-05-31	15.00	15.15	14.78	14.79	151900
2006-06-01	14.82	14.82	14.48	14.74	235500
2006-06-02	14.91	15.48	14.83	15.41	195900
2006-06-05	15.29	15.57	15.17	15.22	114900
2006-06-06	15.56	15.56	15.00	15.35	485100
2006-06-07	15.43	15.43	15.00	15.00	164500
2006-06-08	15.00	15.12	14.98	15.07	402600
2006-06-09	15.08	15.09	14.21	14.41	799700
2006-06-12	14.35	14.46	14.12	14.23	176500
2006-06-13	14.30	14.30	13.74	13.74	193000
2006-06-14	13.72	13.80	12.82	13.24	257700
2006-06-15	13.27	14.00	13.16	13.97	147800
2006-06-16	13.98	14.16	13.75	14.09	131800
2006-06-19	14.09	15.30	13.50	14.22	284600
2006-06-20	14.38	14.50	14.17	14.43	164500
2006-06-21	14.46	14.75	14.30	14.64	198300
2006-06-22	14.61	14.73	14.09	14.47	244000
2006-06-23	14.58	14.95	14.34	14.50	259600
2006-06-26	14.62	14.69	14.45	14.51	66900
2006-06-27	14.47	14.55	13.97	14.21	182200
2006-06-28	14.28	14.72	14.21	14.56	114200
2006-06-29	14.70	15.48	14.50	15.34	421700
2006-06-30	15.42	15.76	15.06	15.08	3272600
2006-07-03	15.32	15.52	14.98	15.52	131700
2006-07-05	15.31	15.41	14.59	14.80	273700
2006-07-06	14.68	14.68	14.35	14.45	315400
2006-07-07	14.35	14.53	13.91	13.91	196100
2006-07-10	14.00	14.00	13.30	13.49	205000
2006-07-11	13.44	14.14	13.38	13.99	188100
2006-07-12	13.92	14.00	13.37	13.44	112600
2006-07-13	13.30	13.45	12.71	12.72	181500
2006-07-14	12.66	12.71	12.30	12.55	188500
2006-07-17	12.55	12.81	11.68	11.74	297000
2006-07-18	11.76	12.00	11.52	11.95	283400
2006-07-19	11.97	12.98	11.97	12.84	281500
2006-07-20	12.93	12.94	11.87	11.87	187400
2006-07-21	11.78	11.91	11.29	11.61	282400
2006-07-24	11.74	12.17	11.74	12.15	219900
2006-07-25	12.11	12.91	11.88	12.60	438300
2006-07-26	12.80	12.80	12.09	12.44	529800
2006-07-27	12.56	12.65	11.94	12.05	347100
2006-07-28	12.21	12.52	12.00	12.40	301600
2006-07-31	12.21	12.85	12.19	12.77	234900
2006-08-01	12.73	12.99	12.33	12.79	225800
2006-08-02	12.92	13.32	12.41	12.55	167200
2006-08-03	12.38	13.04	12.00	12.87	162800
2006-08-04	13.12	13.25	12.21	12.57	256000
2006-08-07	12.45	12.65	12.25	12.58	125400
2006-08-08	12.50	12.85	12.17	12.28	119000
2006-08-09	12.43	12.67	11.74	11.82	235000
2006-08-10	11.78	11.85	11.52	11.72	131900
2006-08-11	11.66	12.11	11.62	11.82	196600
2006-08-14	11.97	12.39	11.71	12.11	107500
2006-08-15	12.37	12.58	12.04	12.58	124000
2006-08-16	12.70	12.89	12.62	12.85	129100
2006-08-17	12.76	13.32	12.71	12.98	174800
2006-08-18	13.05	13.24	12.59	13.12	144600
2006-08-21	13.11	13.60	12.79	13.39	132800
2006-08-22	13.27	13.48	13.04	13.12	86200
2006-08-23	13.19	13.32	12.77	12.82	120600
2006-08-24	12.78	12.99	12.53	12.62	108800
2006-08-25	12.55	12.89	12.30	12.73	147800
2006-08-28	12.78	13.00	12.67	12.67	117000
2006-08-29	12.67	13.15	12.67	13.05	206000
2006-08-30	13.03	13.03	12.54	12.79	175100
2006-08-31	12.85	13.30	12.80	13.02	140600
2006-09-01	13.07	15.10	13.00	14.28	595300
2006-09-05	15.38	15.38	14.17	14.26	302000
2006-09-06	14.16	14.16	13.88	13.90	257200
2006-09-07	13.87	14.10	13.77	13.87	161000
2006-09-08	13.96	14.42	13.82	14.02	163100
2006-09-11	14.02	14.04	13.54	13.69	154500
2006-09-12	13.79	14.15	13.66	14.05	158600
2006-09-13	14.12	14.45	13.96	14.38	216500
2006-09-14	14.39	14.42	13.87	14.02	248000
2006-09-15	14.20	14.58	13.82	14.51	294600
2006-09-18	14.50	14.50	13.80	13.97	180600
2006-09-19	13.92	13.97	13.41	13.54	115600
2006-09-20	13.70	14.16	13.62	14.02	161200
2006-09-21	14.20	14.31	13.42	13.48	243800
2006-09-22	13.39	13.42	12.89	13.18	151700
2006-09-25	13.25	13.74	13.05	13.64	106900
2006-09-26	13.70	14.16	13.65	14.11	198400
2006-09-27	13.97	14.50	13.97	14.50	228300
2006-09-28	14.80	14.85	13.94	14.48	343700
2006-09-29	14.40	14.75	14.34	14.41	224300
2006-10-02	14.65	14.67	13.97	14.11	179200
2006-10-03	14.20	14.71	13.77	14.32	238600
2006-10-04	14.35	14.97	14.35	14.92	453700
2006-10-05	14.96	15.85	14.78	15.72	329900
2006-10-06	15.72	16.24	15.52	16.21	300200
2006-10-09	16.25	16.93	16.14	16.79	534800
2006-10-10	16.83	17.10	16.70	17.09	316100
2006-10-11	17.12	17.20	15.78	16.49	617700
2006-10-12	16.47	16.54	15.87	16.54	222000
2006-10-13	16.46	16.47	16.02	16.13	255800
2006-10-16	16.16	16.66	15.80	16.55	215100
2006-10-17	16.38	16.82	16.12	16.61	169100
2006-10-18	16.55	16.99	16.55	16.84	216300
2006-10-19	16.87	17.37	16.77	17.31	236600
2006-10-20	17.45	17.45	16.84	17.07	198000
2006-10-23	17.22	17.34	16.96	17.16	157200
2006-10-24	17.20	17.24	16.58	16.79	148300
2006-10-25	16.79	16.80	16.27	16.50	233100
2006-10-26	16.64	17.05	16.40	17.01	156600
2006-10-27	17.03	17.28	16.70	16.81	247500
2006-10-30	16.67	16.77	16.35	16.60	330324
2006-10-31	20.71	21.49	19.38	19.72	3776391
2006-11-01	19.60	19.79	19.00	19.28	624076
2006-11-02	19.00	19.35	18.75	19.04	402546
2006-11-03	18.45	18.92	17.71	18.48	648377
2006-11-06	18.84	19.31	18.39	19.07	566135
2006-11-07	19.20	19.81	19.07	19.46	321144
2006-11-08	19.00	19.63	18.77	19.55	284288
2006-11-09	19.52	19.69	19.01	19.26	345184
2006-11-10	19.21	19.47	18.81	19.40	335158
2006-11-13	19.48	20.89	19.46	20.06	688951
2006-11-14	20.05	20.20	19.17	19.99	403136
2006-11-15	20.05	20.38	19.91	20.37	236744
2006-11-16	20.44	20.49	20.10	20.19	166280
2006-11-17	20.19	20.30	19.77	20.30	117090
2006-11-20	20.22	20.29	19.96	20.14	149778
2006-11-21	20.18	20.23	19.97	20.06	169967
2006-11-22	20.18	20.18	19.95	19.99	159854
2006-11-24	19.85	20.62	19.84	20.52	61160
2006-11-27	20.52	20.72	20.13	20.23	386360
2006-11-28	20.26	20.88	20.03	20.86	605276
2006-11-29	21.14	22.31	20.88	21.75	572829
2006-11-30	21.87	22.17	21.25	21.47	392116
2006-12-01	21.33	21.45	20.76	21.31	328322
2006-12-04	21.30	21.76	21.28	21.75	410255
2006-12-05	22.01	22.95	22.00	22.79	460705
2006-12-06	22.61	23.48	22.42	22.98	543484
2006-12-07	23.08	23.41	22.90	22.96	186702
2006-12-08	22.89	24.10	22.55	23.81	447308
2006-12-11	24.03	24.46	23.46	23.68	363565
2006-12-12	21.91	22.45	21.80	22.08	1462756
2006-12-13	22.24	23.24	22.24	23.10	645400
2006-12-14	23.20	23.50	22.55	22.75	415896
2006-12-15	22.84	23.10	22.50	22.70	337608
2006-12-18	22.82	22.90	22.09	22.30	360510
2006-12-19	22.24	22.50	22.00	22.39	226409
2006-12-20	22.48	22.48	21.88	22.12	173303
2006-12-21	22.14	22.25	21.46	21.50	212442
2006-12-22	21.47	21.65	21.04	21.59	192424
2006-12-26	21.51	22.05	21.51	21.55	73213
2006-12-27	21.70	21.96	21.50	21.59	154165
2006-12-28	21.58	21.84	21.51	21.58	124401
2006-12-29	21.53	21.83	21.14	21.40	435430
2007-01-03	21.80	21.85	21.10	21.57	270935
2007-01-04	21.39	21.59	21.04	21.44	335377
2007-01-05	21.43	21.43	20.26	20.56	600214
2007-01-08	20.59	20.67	20.36	20.41	411350
2007-01-09	20.52	22.25	20.40	22.22	1534267
2007-01-10	22.22	22.59	21.86	22.54	502906
2007-01-11	22.43	22.94	22.03	22.25	442104
2007-01-12	22.35	22.44	21.61	21.95	422485
2007-01-16	22.03	22.04	21.57	21.85	320729
2007-01-17	21.81	22.34	21.76	22.04	211851
2007-01-18	22.06	22.28	21.28	21.41	304951
2007-01-19	21.35	21.58	21.08	21.43	131611
2007-01-22	21.39	21.42	21.04	21.13	205766
2007-01-23	21.06	21.41	20.65	20.73	215496
2007-01-24	20.80	21.25	20.76	21.17	154667
2007-01-25	21.24	21.26	20.62	20.85	214046
2007-01-26	20.87	21.15	20.59	20.75	363915
2007-01-29	20.70	21.09	20.54	20.97	155535
2007-01-30	20.97	21.25	20.87	21.14	123875
2007-01-31	21.04	21.29	20.76	21.24	262295
2007-02-01	21.28	21.70	21.28	21.37	145260
2007-02-02	21.55	21.63	21.11	21.17	98858
2007-02-05	21.15	21.39	20.63	20.63	184869
2007-02-06	20.77	20.77	20.05	20.14	335591
2007-02-07	20.07	21.50	20.06	21.50	392584
2007-02-08	21.62	21.96	21.40	21.59	396792
2007-02-09	21.70	22.25	21.04	21.28	299805
2007-02-12	21.23	22.20	21.23	21.56	404852
2007-02-13	21.64	21.99	20.88	21.01	295642
2007-02-14	21.06	21.50	20.76	20.81	219197
2007-02-15	20.77	20.89	19.90	20.39	328414
2007-02-16	20.39	20.57	19.97	20.44	200901
2007-02-20	20.29	21.20	20.20	21.19	223438
2007-02-21	21.01	21.34	20.81	21.34	226742
2007-02-22	21.34	21.47	20.96	21.28	241208
2007-02-23	21.33	21.33	20.93	21.00	134167
2007-02-26	20.98	21.01	20.16	20.33	347642
2007-02-27	20.18	20.54	19.73	19.83	551579
2007-02-28	19.75	19.81	18.73	18.80	650890
2007-03-01	18.72	18.72	17.70	18.01	777217
2007-03-02	17.83	18.34	17.57	17.66	618977
2007-03-05	17.50	17.84	17.05	17.27	515082
2007-03-06	17.43	18.26	17.43	18.10	434747
2007-03-07	18.01	18.24	17.60	17.74	327054
2007-03-08	17.81	18.54	17.75	17.88	445858
2007-03-09	17.99	18.13	17.68	17.73	244279
2007-03-12	17.87	18.38	17.73	18.24	242668
2007-03-13	18.08	18.23	17.20	17.30	433968
2007-03-14	17.20	17.65	17.03	17.55	467978
2007-03-15	17.59	17.60	17.04	17.39	179140
2007-03-16	17.38	17.60	16.76	16.79	447369
2007-03-19	16.90	17.21	16.66	16.94	268220
2007-03-20	16.90	17.25	16.71	16.94	208170
2007-03-21	17.03	17.23	16.72	17.20	213829
2007-03-22	17.21	17.85	17.00	17.55	422382
2007-03-23	17.49	17.65	17.17	17.43	202365
2007-03-26	17.40	17.94	17.21	17.38	177673
2007-03-27	17.26	17.56	17.25	17.52	244066
2007-03-28	17.39	17.77	17.31	17.57	254014
2007-03-29	17.78	17.80	17.36	17.77	211321
2007-03-30	17.85	18.21	17.82	18.00	349153
2007-04-02	18.18	18.19	17.27	17.52	270973
2007-04-03	17.61	18.05	17.47	17.84	261114
2007-04-04	17.97	18.10	17.63	17.81	263653
2007-04-05	17.91	18.00	17.68	17.87	197544
2007-04-09	17.88	18.00	17.65	17.86	231732
2007-04-10	17.85	18.29	17.66	17.96	216409
2007-04-11	18.06	18.61	17.78	18.59	284710
2007-04-12	18.58	19.28	18.42	19.24	319605
2007-04-13	19.34	19.50	19.02	19.45	177395
2007-04-16	19.53	19.78	19.30	19.61	267330
2007-04-17	19.59	19.74	19.08	19.40	271365
2007-04-18	19.35	19.58	19.22	19.48	200794
2007-04-19	19.45	19.59	19.07	19.47	250445
2007-04-20	19.69	19.85	19.28	19.80	485387
2007-04-23	19.85	20.40	19.79	20.31	254657
2007-04-24	20.39	20.39	19.80	20.24	227386
2007-04-25	20.43	20.68	20.05	20.46	279299
2007-04-26	20.44	20.62	20.33	20.61	283807
2007-04-27	20.60	20.60	19.91	19.96	133221
2007-04-30	20.07	20.07	18.74	18.77	355411
2007-05-01	18.74	18.90	18.03	18.77	312437
2007-05-02	18.76	19.23	18.63	19.12	213211
2007-05-03	19.12	19.24	18.71	18.76	179208
2007-05-04	18.70	19.27	18.67	19.27	209582
2007-05-07	19.36	19.59	18.87	19.00	184333
2007-05-08	19.06	19.19	18.50	19.09	198762
2007-05-09	19.11	19.40	18.63	19.37	235340
2007-05-10	19.16	19.19	17.17	17.56	713969
2007-05-11	17.56	17.93	17.10	17.48	596837
2007-05-14	17.38	17.40	16.60	16.74	414708
2007-05-15	16.37	17.00	16.37	16.60	530077
2007-05-16	16.61	16.72	16.47	16.65	307458
2007-05-17	16.57	16.75	15.97	16.01	453270
2007-05-18	16.03	16.55	15.77	16.53	565029
2007-05-21	16.67	17.12	16.60	16.71	327781
2007-05-22	16.67	16.75	16.28	16.36	325400
2007-05-23	16.44	16.79	16.43	16.53	195107
2007-05-24	16.60	16.79	15.94	16.09	207205
2007-05-25	16.12	16.47	16.07	16.43	114572
2007-05-29	16.43	16.48	16.02	16.25	198460
2007-05-30	16.04	16.11	15.29	15.49	607143
2007-05-31	15.41	16.53	15.41	16.40	944204
2007-06-01	16.51	16.54	15.78	15.91	307054
2007-06-04	15.91	16.02	15.68	15.71	373150
2007-06-05	15.69	16.05	15.69	16.02	256933
2007-06-06	15.95	15.96	15.60	15.87	163618
2007-06-07	15.57	16.00	15.06	15.16	340161
2007-06-08	15.28	15.58	15.16	15.50	323641
2007-06-11	15.60	16.09	15.50	15.73	381561
2007-06-12	15.67	15.82	15.40	15.73	278099
2007-06-13	15.80	16.11	15.63	15.87	255345
2007-06-14	15.86	16.13	15.75	15.87	195797
2007-06-15	16.20	16.90	16.03	16.89	650866
2007-06-18	16.80	16.80	16.27	16.72	360492
2007-06-19	16.71	16.71	15.69	15.80	464050
2007-06-20	15.80	16.03	15.40	15.45	255285
2007-06-21	15.40	15.85	15.16	15.79	259594
2007-06-22	15.70	15.85	15.34	15.63	932139
2007-06-25	15.63	16.12	15.43	15.57	406903
2007-06-26	15.62	15.94	15.41	15.70	409569
2007-06-27	15.77	16.45	15.59	16.18	509601
2007-06-28	16.21	16.22	15.78	16.07	275171
2007-06-29	16.06	16.35	15.15	15.19	356036
2007-07-02	15.29	15.98	15.25	15.81	377780
2007-07-03	15.80	15.80	15.44	15.57	143810
2007-07-05	15.55	15.55	15.04	15.32	580627
2007-07-06	15.29	15.29	14.87	15.20	324259
2007-07-09	23.77	24.10	22.50	23.12	8217165
2007-07-10	23.01	23.51	22.62	23.30	1936805
2007-07-11	23.34	24.71	23.24	24.69	1313541
2007-07-12	24.79	24.80	22.72	23.04	1290243
2007-07-13	22.92	23.62	22.78	23.24	347420
2007-07-16	23.26	23.78	22.82	23.48	404350
2007-07-17	23.49	24.41	23.49	24.26	538639
2007-07-18	24.27	24.57	23.81	24.44	536764
2007-07-19	24.26	24.94	24.26	24.81	343042
2007-07-20	24.75	24.78	24.26	24.66	347347
2007-07-23	24.70	25.14	24.25	25.12	423788
2007-07-24	25.00	25.11	24.22	24.38	454355
2007-07-25	24.22	25.71	24.22	25.57	662148
2007-07-26	25.31	26.24	24.02	25.22	628658
2007-07-27	25.22	25.36	24.01	24.41	521362
2007-07-30	25.22	25.38	24.34	24.74	410090
2007-07-31	25.04	25.23	24.09	24.11	383344
2007-08-01	24.27	24.61	23.73	24.29	451615
2007-08-02	24.48	24.60	24.12	24.49	379155
2007-08-03	24.50	24.62	23.72	23.75	485375
2007-08-06	23.91	24.48	22.93	24.09	569524
2007-08-07	24.08	25.86	24.01	25.54	575809
2007-08-08	25.72	27.20	25.30	25.45	880060
2007-08-09	25.76	26.73	25.61	25.98	850468
2007-08-10	25.46	26.70	24.49	24.63	911324
2007-08-13	24.40	25.85	24.01	25.67	331669
2007-08-14	24.48	24.88	23.89	24.41	716468
2007-08-15	24.36	25.08	23.31	23.63	345765
2007-08-16	23.44	23.74	21.98	23.17	598538
2007-08-17	23.72	23.99	22.86	23.29	421016
2007-08-20	23.57	23.75	22.90	23.66	307274
2007-08-21	23.62	24.47	23.62	24.21	219770
2007-08-22	24.35	24.87	24.25	24.80	151571
2007-08-23	24.85	24.93	24.32	24.46	141396
2007-08-24	24.36	24.88	24.10	24.85	210536
2007-08-27	24.72	24.79	24.05	24.47	195721
2007-08-28	24.22	24.46	23.59	23.59	319537
2007-08-29	23.63	24.13	23.06	23.76	205310
2007-08-30	23.51	24.17	23.45	23.76	143925
2007-08-31	23.82	24.12	23.36	23.37	121175
2007-09-04	23.35	24.50	22.87	24.49	270930
2007-09-05	24.38	26.12	24.22	25.93	691153
2007-09-06	26.01	26.44	25.40	25.85	142017
2007-09-07	25.54	27.15	25.04	26.97	559029
2007-09-10	27.06	27.06	25.75	26.24	238727
2007-09-11	27.06	27.67	27.02	27.49	410064
2007-09-12	27.28	27.93	27.15	27.73	358031
2007-09-13	27.87	28.11	27.59	27.78	243754
2007-09-14	27.73	28.04	27.54	27.99	149991
2007-09-17	28.11	29.77	28.11	29.23	473758
2007-09-18	29.78	31.19	29.56	31.12	970610
2007-09-19	31.81	32.65	30.64	32.40	1617692
2007-09-20	32.79	32.88	31.70	32.50	946638
2007-09-21	32.65	33.71	32.39	33.57	1314988
2007-09-24	33.85	34.00	33.30	33.55	830660
2007-09-25	33.20	33.40	32.33	33.22	513879
2007-09-26	33.40	34.85	33.26	34.04	604302
2007-09-27	34.00	34.37	33.23	33.92	374488
2007-09-28	33.67	33.87	32.13	32.77	442826
2007-10-01	32.58	33.01	32.21	32.85	392127
2007-10-02	32.76	33.81	32.20	33.50	343620
2007-10-03	33.35	33.98	32.47	33.18	269638
2007-10-04	33.18	33.92	32.85	32.88	182736
2007-10-05	32.94	34.94	32.90	34.24	480191
2007-10-08	34.53	34.95	34.11	34.91	200854
2007-10-09	35.00	37.35	34.82	36.55	615251
2007-10-10	35.56	35.81	34.65	35.45	487874
2007-10-11	35.30	36.30	34.06	34.51	352219
2007-10-12	34.51	35.69	34.51	35.43	338171
2007-10-15	35.42	35.88	34.31	34.93	327519
2007-10-16	34.77	34.95	34.35	34.59	273724
2007-10-17	35.50	35.50	34.25	34.84	208507
2007-10-18	34.64	34.67	33.65	33.80	300680
2007-10-19	33.85	33.85	30.85	30.96	854310
2007-10-22	31.04	31.45	30.60	31.26	448883
2007-10-23	31.71	32.18	31.03	32.08	328303
2007-10-24	31.78	32.02	30.60	31.85	346932
2007-10-25	31.89	32.48	31.36	31.75	395655
2007-10-26	31.75	32.88	31.57	32.67	289531
2007-10-29	32.88	32.91	31.72	32.31	269303
2007-10-30	32.10	32.37	31.69	31.79	185230
2007-10-31	31.92	32.34	30.93	31.58	281578
2007-11-01	31.03	31.14	29.26	30.03	459849
2007-11-02	30.55	31.45	29.80	30.55	691324
2007-11-05	30.02	30.58	29.48	30.00	554528
2007-11-06	29.62	31.00	29.54	30.95	306622
2007-11-07	30.51	30.98	30.17	30.64	361746
2007-11-08	30.85	31.50	30.06	31.24	561697
2007-11-09	30.95	32.11	30.44	31.14	422716
2007-11-12	31.02	32.05	30.54	31.18	329965
2007-11-13	31.40	32.64	31.40	32.48	377850
2007-11-14	32.82	33.20	32.32	33.06	630458
2007-11-15	33.08	33.55	32.68	33.11	716992
2007-11-16	33.08	34.10	33.03	33.96	539035
2007-11-19	33.73	33.95	31.85	32.49	542831
2007-11-20	32.50	33.43	30.30	31.70	859611
2007-11-21	31.57	32.01	30.75	31.23	604961
2007-11-23	31.50	32.79	31.50	32.48	190040
2007-11-26	32.18	34.17	32.09	32.89	604993
2007-11-27	33.05	34.04	32.94	33.51	449548
2007-11-28	34.00	35.15	33.39	34.59	590834
2007-11-29	34.59	34.90	34.00	34.35	442709
2007-11-30	34.68	34.91	32.59	32.62	714600
2007-12-03	32.29	33.10	32.15	32.21	516956
2007-12-04	32.20	32.45	31.13	31.36	558695
2007-12-05	31.55	32.15	30.13	30.81	436588
2007-12-06	30.74	33.74	30.74	32.47	646176
2007-12-07	32.56	33.75	32.42	32.90	350628
2007-12-10	32.87	33.25	32.49	32.97	313607
2007-12-11	33.00	33.31	31.66	31.71	299792
2007-12-12	32.43	32.89	30.85	31.39	485844
2007-12-13	31.19	32.73	30.91	31.29	512281
2007-12-14	31.05	31.75	30.12	30.26	567273
2007-12-17	30.56	30.77	28.05	28.21	538012
2007-12-18	28.81	28.93	26.84	28.41	700808
2007-12-19	28.41	28.81	28.16	28.58	304242
2007-12-20	28.76	29.64	28.45	29.40	318239
2007-12-21	29.97	30.00	29.47	29.92	710717
2007-12-24	29.96	30.03	29.40	29.94	92551
2007-12-26	29.69	30.00	29.37	29.92	289015
2007-12-27	29.92	30.00	28.83	28.87	189924
2007-12-28	29.25	29.66	28.82	28.96	270720
2007-12-31	28.88	29.40	28.82	29.08	282041
2008-01-02	29.00	29.60	28.59	28.92	313782
2008-01-03	29.11	30.00	28.81	29.60	448041
2008-01-04	29.41	29.90	28.91	29.00	460577
2008-01-07	29.25	30.50	29.05	29.44	483835
2008-01-08	29.65	33.75	29.55	32.17	980806
2008-01-09	32.21	32.49	30.92	31.41	514297
2008-01-10	31.17	32.48	31.10	31.68	413903
2008-01-11	31.55	32.15	31.08	31.55	390975
2008-01-14	31.62	31.93	31.10	31.55	250732
2008-01-15	31.50	31.94	30.64	31.78	374080
2008-01-16	32.05	33.15	31.80	32.70	578674
2008-01-17	32.95	33.44	31.51	32.03	489489
2008-01-18	32.02	32.02	29.73	30.52	508542
2008-01-22	29.47	31.36	29.22	30.50	358720
2008-01-23	30.50	32.07	28.68	31.94	1246468
2008-01-24	32.12	32.50	30.80	31.47	507985
2008-01-25	31.62	31.75	30.88	31.09	284836
2008-01-28	30.90	31.51	30.64	31.30	274294
2008-01-29	31.49	31.49	31.02	31.17	187693
2008-01-30	31.03	31.34	30.46	30.51	407539
2008-01-31	30.05	30.33	29.69	30.04	462466
2008-02-01	30.39	31.90	30.26	31.16	552269
2008-02-04	31.76	31.76	31.05	31.63	307353
2008-02-05	31.05	32.03	31.05	31.27	491200
2008-02-06	31.59	31.59	30.11	30.21	405062
2008-02-07	30.47	30.77	29.45	30.33	427775
2008-02-08	32.94	33.59	31.58	31.68	1077404
2008-02-11	31.82	33.48	31.55	32.97	709087
2008-02-12	33.21	34.56	33.16	33.24	662779
2008-02-13	33.43	34.30	33.36	34.15	327578
2008-02-14	34.45	35.19	33.62	33.82	391912
2008-02-15	33.64	34.00	32.78	33.75	355342
2008-02-19	34.25	34.59	33.20	33.49	239075
2008-02-20	33.19	33.48	31.09	31.33	679279
2008-02-21	31.65	31.78	29.76	30.40	596212
2008-02-22	30.37	30.47	29.06	29.30	641241
2008-02-25	29.30	30.61	29.30	30.52	405798
2008-02-26	30.28	31.35	30.01	30.59	330965
2008-02-27	30.38	30.40	29.52	30.11	336107
2008-02-28	30.16	30.84	29.80	29.92	486616
2008-02-29	29.00	29.71	26.61	28.40	2212578
2008-03-03	26.50	27.98	26.12	27.57	1058790
2008-03-04	27.27	28.15	27.02	27.76	1005111
2008-03-05	28.08	28.08	27.20	27.44	582178
2008-03-06	27.25	27.65	25.52	25.60	1124932
2008-03-07	25.27	25.30	23.52	24.17	1661086
2008-03-10	23.96	23.99	22.25	22.53	1359533
2008-03-11	23.10	23.95	22.32	23.25	1220957
2008-03-12	23.30	25.11	23.18	24.54	1061316
2008-03-13	24.21	25.81	23.75	25.62	773382
2008-03-14	25.89	26.74	24.08	25.07	774238
2008-03-17	24.22	24.69	22.62	22.86	806817
2008-03-18	23.30	24.73	23.30	24.68	653715
2008-03-19	24.47	25.17	23.52	23.73	501507
2008-03-20	24.12	24.75	23.32	24.03	1397102
2008-03-24	24.17	26.73	24.17	26.24	726459
2008-03-25	26.33	27.03	25.81	26.02	460837
2008-03-26	25.62	27.00	25.17	26.66	490249
2008-03-27	26.81	26.98	24.91	25.51	927121
2008-03-28	25.48	25.48	24.00	24.21	669066
2008-03-31	24.72	25.22	24.00	24.40	605921
2008-04-01	24.56	25.11	23.79	24.90	1406360
2008-04-02	24.94	25.66	24.51	25.18	605913
2008-04-03	25.10	25.51	24.56	24.71	654602
2008-04-04	24.88	24.97	23.90	24.18	831753
2008-04-07	24.40	24.72	23.91	24.11	256023
2008-04-08	24.01	24.39	23.55	23.68	494110
2008-04-09	23.76	24.14	23.14	23.33	289339
2008-04-10	23.28	24.67	23.22	24.53	580400
2008-04-11	24.54	24.71	22.95	23.07	473087
2008-04-14	23.20	23.36	22.55	22.89	491464
2008-04-15	22.72	23.09	22.56	22.95	374660
2008-04-16	22.99	24.77	22.99	24.40	661764
2008-04-17	24.61	24.86	23.56	24.14	535777
2008-04-18	24.69	25.28	24.26	24.47	347213
2008-04-21	24.40	24.92	24.24	24.91	249846
2008-04-22	24.84	24.90	23.58	24.20	423501
2008-04-23	24.35	25.62	24.35	25.56	492734
2008-04-24	25.62	26.45	25.16	25.74	565360
2008-04-25	25.90	25.90	24.60	25.04	385533
2008-04-28	25.15	26.06	25.15	25.91	237782
2008-04-29	25.91	26.09	25.31	25.68	153586
2008-04-30	25.81	26.01	25.00	25.08	179999
2008-05-01	25.01	26.62	25.01	26.50	335822
2008-05-02	26.89	26.99	26.33	26.40	214201
2008-05-05	26.59	26.64	25.35	25.35	337136
2008-05-06	25.54	25.92	25.15	25.68	155551
2008-05-07	25.61	25.80	24.56	24.84	320520
2008-05-08	25.51	25.68	24.96	25.39	291491
2008-05-09	25.66	28.36	25.45	27.67	1142513
2008-05-12	28.12	28.77	27.86	28.53	372776
2008-05-13	28.51	30.26	28.42	29.74	591098
2008-05-14	29.73	29.83	28.90	29.39	387907
2008-05-15	29.33	29.70	29.00	29.51	255180
2008-05-16	29.88	29.88	28.62	29.15	409913
2008-05-19	29.07	30.19	28.68	29.40	457416
2008-05-20	29.19	30.09	28.91	29.51	554435
2008-05-21	29.64	30.26	28.87	28.99	611149
2008-05-22	29.21	29.67	28.75	29.40	494300
2008-05-23	29.20	29.97	29.04	29.45	603421
2008-05-27	30.50	30.74	28.08	28.45	1696821
2008-05-28	28.98	29.51	27.70	28.27	835677
2008-05-29	28.29	29.40	28.26	28.97	526552
2008-05-30	28.92	29.27	28.50	28.88	419794
2008-06-02	28.80	28.80	27.41	28.24	644845
2008-06-03	28.30	28.59	26.92	27.28	821125
2008-06-04	27.18	28.31	27.12	27.69	364313
2008-06-05	27.50	29.17	27.41	28.75	425654
2008-06-06	28.62	29.01	27.89	27.98	275946
2008-06-09	27.84	28.42	26.20	26.71	765127
2008-06-10	26.76	26.88	26.11	26.35	322196
2008-06-11	26.22	26.68	25.87	26.04	274679
2008-06-12	26.10	27.03	26.05	26.10	248885
2008-06-13	26.48	27.05	26.14	27.02	164751
2008-06-16	26.93	27.15	26.47	26.65	172209
2008-06-17	26.62	27.03	25.97	26.28	481165
2008-06-18	26.10	26.46	25.77	26.00	275340
2008-06-19	26.00	26.95	25.75	26.22	438530
2008-06-20	26.13	26.13	25.00	25.95	670046
2008-06-23	25.79	26.14	25.52	25.61	326038
2008-06-24	25.49	26.03	25.40	25.55	413537
2008-06-25	25.74	27.31	25.50	26.73	364702
2008-06-26	26.50	26.92	25.61	26.34	462124
2008-06-27	26.23	26.71	25.50	26.33	600426
2008-06-30	26.23	27.08	26.18	26.73	389268
2008-07-01	26.33	27.29	25.97	27.18	502033
2008-07-02	27.40	29.29	27.33	28.77	927007
2008-07-03	28.72	28.93	27.32	28.59	429443
2008-07-07	28.82	28.85	27.04	28.18	634998
2008-07-08	28.11	29.09	27.64	28.92	694959
2008-07-09	28.99	29.99	28.63	28.75	569779
2008-07-10	28.66	29.97	28.63	29.33	452557
2008-07-11	29.01	29.01	27.81	28.96	750470
2008-07-14	29.00	29.00	27.36	27.87	377723
2008-07-15	27.56	29.00	27.41	28.85	359185
2008-07-16	28.98	29.48	28.37	29.44	502666
2008-07-17	29.75	32.15	29.68	31.85	1125998
2008-07-18	31.93	31.93	30.72	31.35	529096
2008-07-21	31.49	32.47	31.33	31.71	424850
2008-07-22	31.52	32.09	31.24	31.90	537398
2008-07-23	31.92	32.11	31.05	31.50	381493
2008-07-24	31.65	32.08	31.25	31.45	333541
2008-07-25	31.90	32.66	31.69	32.02	571213
2008-07-28	31.86	32.43	30.63	30.98	548647
2008-07-29	31.23	31.77	30.89	31.46	398313
2008-07-30	31.50	33.64	31.40	33.07	706176
2008-07-31	33.22	35.30	33.17	34.78	1307440
2008-08-01	35.09	36.00	34.38	35.38	690404
2008-08-04	35.38	35.44	34.11	34.81	560753
2008-08-05	34.94	36.20	34.87	35.67	648944
2008-08-06	35.86	36.37	35.48	35.95	484774
2008-08-07	34.41	35.83	33.97	34.22	1060277
2008-08-08	34.11	34.97	33.52	34.80	1083730
2008-08-11	34.94	35.00	34.03	34.49	395277
2008-08-12	34.77	34.77	33.86	34.19	420869
2008-08-13	34.06	34.50	33.71	33.92	466199
2008-08-14	33.86	34.60	33.51	34.46	479279
2008-08-15	34.72	34.97	34.23	34.73	369690
2008-08-18	34.95	34.99	33.76	34.10	371774
2008-08-19	34.09	34.19	32.85	32.95	389134
2008-08-20	31.93	31.98	30.69	30.87	931476
2008-08-21	30.27	30.37	29.24	29.64	975442
2008-08-22	29.82	30.77	29.73	29.88	320770
2008-08-25	30.00	30.26	29.16	29.56	411235
2008-08-26	29.52	30.46	29.29	29.63	393384
2008-08-27	29.66	29.66	28.49	29.30	666305
2008-08-28	29.53	29.97	29.46	29.79	498735
2008-08-29	29.75	30.08	29.50	29.65	214121
2008-09-02	29.95	30.70	29.50	29.77	468077
2008-09-03	29.65	29.81	28.94	29.43	392287
2008-09-04	29.34	29.34	28.00	28.05	403312
2008-09-05	27.50	27.97	26.65	27.77	576345
2008-09-08	28.20	28.89	27.53	28.07	312540
2008-09-09	28.14	28.60	27.33	27.53	403268
2008-09-10	27.93	28.79	27.37	28.25	345153
2008-09-11	27.79	28.47	27.52	28.27	420989
2008-09-12	28.06	28.74	27.73	28.62	283586
2008-09-15	28.34	28.96	27.65	27.85	445437
2008-09-16	27.29	28.90	27.01	27.75	455801
2008-09-17	27.39	27.84	25.07	25.12	805950
2008-09-18	25.49	28.55	25.07	28.14	1040586
2008-09-19	29.83	32.78	29.03	30.48	1609809
2008-09-22	30.37	31.50	29.15	29.41	335346
2008-09-23	29.49	30.32	29.49	29.57	344803
2008-09-24	29.55	30.59	29.26	29.35	304150
2008-09-25	29.58	30.98	29.55	30.19	280775
2008-09-26	29.45	30.77	29.03	30.23	356649
2008-09-29	29.80	30.59	28.54	30.25	566182
2008-09-30	30.25	30.25	28.33	28.95	419810
2008-10-01	28.82	28.95	27.62	27.72	348182
2008-10-02	27.69	27.78	26.30	26.49	315530
2008-10-03	26.79	27.92	25.63	25.69	466720
2008-10-06	25.43	25.56	22.40	23.76	820895
2008-10-07	24.06	25.11	22.63	22.80	781495
2008-10-08	22.30	24.11	22.00	23.62	834863
2008-10-09	23.96	24.25	21.99	22.25	461608
2008-10-10	21.45	23.93	19.00	23.79	928894
2008-10-13	24.42	26.00	24.13	25.51	523110
2008-10-14	26.00	26.49	24.22	24.54	505955
2008-10-15	24.25	24.89	22.21	22.26	568244
2008-10-16	22.49	24.24	21.12	24.24	641339
2008-10-17	23.33	25.16	22.10	23.26	539800
2008-10-20	23.74	24.34	22.60	24.28	322960
2008-10-21	24.01	24.44	22.43	22.75	362021
2008-10-22	22.46	23.19	22.23	22.62	384515
2008-10-23	22.74	23.47	21.46	23.01	408612
2008-10-24	21.95	21.96	20.89	21.17	434705
2008-10-27	20.05	20.33	18.30	18.45	547216
2008-10-28	18.85	20.21	18.04	20.16	515399
2008-10-29	20.36	20.62	19.17	19.77	406797
2008-10-30	20.00	21.97	19.77	21.91	339575
2008-10-31	21.88	23.12	21.37	23.00	364669
2008-11-03	22.98	24.44	22.56	24.14	312489
2008-11-04	24.83	26.83	23.70	26.76	669414
2008-11-05	26.60	27.00	25.55	26.22	514851
2008-11-06	25.75	26.51	25.71	25.97	374701
2008-11-07	26.29	26.82	24.74	26.62	431676
2008-11-10	26.93	27.80	26.38	26.84	230020
2008-11-11	26.76	27.67	25.95	26.82	198529
2008-11-12	26.48	26.93	23.73	23.87	596726
2008-11-13	23.72	26.24	22.78	26.07	570314
2008-11-14	26.00	26.00	23.10	23.16	443851
2008-11-17	22.70	23.61	22.54	23.21	386663
2008-11-18	23.37	23.56	21.01	21.70	451271
2008-11-19	21.73	21.80	20.01	20.11	476109
2008-11-20	20.03	20.25	17.99	18.16	691195
2008-11-21	18.22	18.74	16.37	17.97	866289
2008-11-24	18.18	18.72	17.81	18.33	541355
2008-11-25	18.79	18.85	17.53	18.25	430558
2008-11-26	17.97	18.60	17.51	18.58	319625
2008-11-28	18.39	18.39	17.83	18.23	161521
2008-12-01	17.93	18.63	17.37	17.46	446115
2008-12-02	17.86	17.94	16.66	17.29	591560
2008-12-03	16.86	18.00	16.58	17.59	467063
2008-12-04	17.43	18.21	17.43	17.89	395238
2008-12-05	17.57	19.37	17.32	19.20	449713
2008-12-08	19.82	21.57	19.22	21.25	583813
2008-12-09	21.24	22.36	20.25	21.35	567319
2008-12-10	21.65	22.23	20.85	21.37	240572
2008-12-11	21.05	22.26	20.79	20.99	387157
2008-12-12	20.50	22.19	20.17	22.11	273701
2008-12-15	22.39	23.50	22.09	22.40	413461
2008-12-16	22.65	23.43	21.78	22.97	513769
2008-12-17	22.84	23.95	22.21	23.29	357774
2008-12-18	23.51	24.19	22.75	23.53	352664
2008-12-19	24.33	25.07	23.95	24.83	602620
2008-12-22	24.25	25.01	23.15	24.02	355107
2008-12-23	24.36	25.10	23.84	23.92	368288
2008-12-24	23.94	24.48	23.62	24.03	156911
2008-12-26	24.05	24.50	23.32	23.89	119454
2008-12-29	23.96	23.96	22.71	23.10	165175
2008-12-30	23.40	24.02	23.05	23.91	128253
2008-12-31	23.89	25.00	23.89	24.73	253257
2009-01-02	24.77	25.30	24.35	25.15	154857
2009-01-05	25.07	25.75	24.23	25.44	188799
2009-01-06	25.51	26.36	25.51	25.94	263500
2009-01-07	25.58	25.58	23.89	24.32	330988
2009-01-08	24.31	24.37	23.59	24.00	325381
2009-01-09	24.07	24.14	22.47	23.12	390963
2009-01-12	23.16	23.81	22.11	22.60	220051
2009-01-13	22.65	23.68	22.64	23.40	114335
2009-01-14	23.04	23.49	22.10	22.24	156251
2009-01-15	22.23	23.16	21.33	22.89	224929
2009-01-16	22.59	23.39	22.35	23.05	159121
2009-01-20	22.69	23.08	20.37	20.51	528695
2009-01-21	20.71	22.06	20.57	22.00	238485
2009-01-22	21.83	22.17	20.73	20.85	189071
2009-01-23	20.41	22.24	20.29	21.51	298326
2009-01-26	21.65	22.30	21.40	21.98	234207
2009-01-27	22.01	23.12	22.01	22.63	234592
2009-01-28	22.90	23.05	22.36	22.55	194307
2009-01-29	22.24	22.77	21.07	21.30	196472
2009-01-30	21.56	21.88	20.99	21.09	183265
2009-02-02	20.63	21.37	20.31	21.11	194951
2009-02-03	21.21	22.08	21.17	21.94	334317
2009-02-04	22.01	22.80	21.50	21.62	226808
2009-02-05	21.54	22.34	20.94	21.91	204345
2009-02-06	21.82	22.88	21.82	22.67	183759
2009-02-09	22.70	23.28	22.16	23.17	223285
2009-02-10	22.93	23.43	22.06	22.10	259189
2009-02-11	22.27	22.86	21.81	22.16	132723
2009-02-12	21.90	22.70	21.56	22.59	357861
2009-02-13	22.68	22.83	22.00	22.40	119694
2009-02-17	21.69	21.95	20.97	21.06	239633
2009-02-18	21.36	21.50	20.59	20.75	152150
2009-02-19	20.92	21.35	20.02	20.02	344685
2009-02-20	19.93	20.67	18.84	19.40	276532
2009-02-23	19.61	20.18	19.30	19.70	300893
2009-02-24	19.89	21.11	19.84	20.79	392621
2009-02-25	20.97	21.29	19.86	20.39	499416
2009-02-26	20.62	21.30	19.28	19.32	351141
2009-02-27	19.10	19.60	18.43	18.44	335016
2009-03-02	18.05	18.22	16.16	16.18	864859
2009-03-03	16.36	20.00	15.87	16.01	550895
2009-03-04	16.28	16.63	15.85	16.41	440196
2009-03-05	16.10	16.20	15.27	15.57	788976
2009-03-06	15.69	16.19	15.47	15.79	554588
2009-03-09	15.57	16.03	14.82	15.14	491453
2009-03-10	15.49	16.91	15.49	16.86	428641
2009-03-11	16.91	17.31	16.20	16.27	193522
2009-03-12	16.20	17.64	16.05	17.42	283355
2009-03-13	17.54	18.00	17.34	17.86	229356
2009-03-16	17.96	18.49	17.39	17.51	284420
2009-03-17	17.45	18.09	17.04	18.09	167670
2009-03-18	17.96	17.99	17.25	17.61	325962
2009-03-19	17.74	17.74	17.00	17.29	224205
2009-03-20	17.46	18.77	17.05	18.71	2339434
2009-03-23	18.71	19.47	18.42	19.47	786276
2009-03-24	19.23	19.43	18.35	18.39	289190
2009-03-25	18.55	19.13	17.97	18.61	273458
2009-03-26	18.92	19.58	18.55	19.47	409615
2009-03-27	19.07	19.45	18.48	18.98	222823
2009-03-30	18.59	19.20	18.06	18.63	187451
2009-03-31	18.90	19.71	18.70	19.04	215827
2009-04-01	18.75	18.81	18.12	18.66	204901
2009-04-02	19.11	20.52	19.05	20.14	427622
2009-04-03	20.05	20.98	19.55	19.75	275233
2009-04-06	19.45	19.56	18.71	18.88	235580
2009-04-07	18.69	18.89	18.15	18.22	185745
2009-04-08	18.30	18.62	17.99	18.57	111250
2009-04-09	19.36	19.80	18.75	19.80	228287
2009-04-13	19.63	19.80	18.85	19.26	164182
2009-04-14	18.92	19.28	18.09	18.26	216306
2009-04-15	18.20	18.81	17.99	18.51	273339
2009-04-16	18.73	18.95	18.14	18.79	144053
2009-04-17	18.85	19.17	18.51	18.72	152976
2009-04-20	18.43	18.70	17.50	17.53	265849
2009-04-21	17.55	18.06	17.54	17.86	209205
2009-04-22	17.60	17.97	16.99	17.05	228712
2009-04-23	17.15	17.15	16.29	16.34	283223
2009-04-24	16.50	17.33	16.50	16.98	273234
2009-04-27	17.20	17.56	16.82	17.04	316268
2009-04-28	16.94	17.58	16.90	17.33	400399
2009-04-29	17.52	18.72	17.42	18.40	342177
2009-04-30	18.78	19.06	18.32	18.34	392712
2009-05-01	18.38	18.72	18.02	18.18	264371
2009-05-04	18.40	19.19	18.25	19.00	419992
2009-05-05	19.00	19.01	18.08	18.62	353025
2009-05-06	18.71	18.86	17.75	18.37	433194
2009-05-07	18.42	18.94	18.00	18.06	428842
2009-05-08	18.37	20.14	18.33	19.96	712092
2009-05-11	19.99	21.90	19.58	21.70	731788
2009-05-12	21.90	22.00	20.73	21.12	440531
2009-05-13	20.71	20.88	19.17	19.51	398957
2009-05-14	19.65	20.08	19.34	19.70	377070
2009-05-15	19.67	19.80	19.09	19.43	324843
2009-05-18	19.55	20.38	19.34	20.35	261683
2009-05-19	20.43	20.79	20.01	20.49	340701
2009-05-20	20.58	20.97	20.29	20.61	487976
2009-05-21	20.30	20.67	19.97	20.61	328783
2009-05-22	20.67	21.08	20.29	20.61	231629
2009-05-26	20.33	21.55	20.28	21.42	283815
2009-05-27	21.22	21.50	20.68	20.70	254986
2009-05-28	20.92	21.00	20.16	20.59	215039
2009-05-29	20.68	20.68	20.05	20.36	405407
2009-06-01	20.45	21.09	20.45	21.00	332536
2009-06-02	21.00	22.00	20.75	21.95	303684
2009-06-03	21.71	22.66	21.69	22.49	217378
2009-06-04	22.55	22.94	22.21	22.80	162525
2009-06-05	23.07	23.10	22.15	22.64	161763
2009-06-08	22.65	22.65	20.16	20.86	627786
2009-06-09	21.03	21.14	20.41	20.51	328182
2009-06-10	22.03	22.46	20.87	21.62	363679
2009-06-11	21.86	22.58	21.85	22.09	236999
2009-06-12	21.91	22.68	21.91	22.57	167929
2009-06-15	22.46	22.55	21.28	21.71	441425
2009-06-16	22.09	22.35	21.06	21.17	223521
2009-06-17	21.12	21.56	21.00	21.45	190654
2009-06-18	21.53	21.92	21.10	21.37	167436
2009-06-19	21.77	22.37	21.59	21.77	711223
2009-06-22	21.00	21.70	20.69	20.86	193607
2009-06-23	20.96	21.37	20.78	20.91	196000
2009-06-24	21.16	21.64	20.87	21.45	177611
2009-06-25	21.23	22.13	20.88	22.13	124584
2009-06-26	22.00	22.32	21.45	22.16	362734
2009-06-29	22.17	22.44	21.77	22.19	126184
2009-06-30	22.14	22.66	22.08	22.27	223028
2009-07-01	22.49	23.00	22.24	22.40	158331
2009-07-02	22.17	22.31	21.19	21.23	180357
2009-07-06	21.30	21.49	20.41	20.73	202143
2009-07-07	20.73	20.75	19.78	19.78	168182
2009-07-08	19.80	20.04	19.00	19.39	229926
2009-07-09	19.49	19.60	19.19	19.49	261051
2009-07-10	19.35	19.75	19.21	19.61	177339
2009-07-13	19.65	19.86	19.29	19.81	155082
2009-07-14	20.00	20.41	19.85	20.36	184501
2009-07-15	20.61	20.63	19.58	20.40	252618
2009-07-16	20.34	20.42	19.84	19.95	198596
2009-07-17	20.01	20.49	19.76	20.33	194605
2009-07-20	20.49	20.49	19.97	20.17	188527
2009-07-21	20.33	20.50	20.00	20.18	84773
2009-07-22	20.03	20.90	19.94	20.55	151462
2009-07-23	20.61	23.28	20.56	23.15	456610
2009-07-24	23.09	23.37	22.26	23.32	162936
2009-07-27	23.40	23.44	22.91	23.36	112633
2009-07-28	23.14	23.80	22.77	23.75	206497
2009-07-29	23.48	23.70	23.00	23.16	215379
2009-07-30	23.43	24.11	23.41	23.52	149781
2009-07-31	23.36	23.62	23.12	23.27	166184
2009-08-03	23.39	23.83	23.09	23.62	195052
2009-08-04	23.54	23.99	23.03	23.89	236342
2009-08-05	23.93	23.93	23.15	23.24	308361
2009-08-06	23.25	23.43	21.66	22.21	281833
2009-08-07	22.59	22.81	21.29	21.32	321479
2009-08-10	21.19	21.39	20.85	21.10	160604
2009-08-11	20.93	21.32	20.54	20.64	219468
2009-08-12	20.60	22.80	20.54	22.42	456071
2009-08-13	22.47	23.14	21.97	22.84	341304
2009-08-14	22.88	22.88	21.50	21.85	223651
2009-08-17	21.60	21.65	21.00	21.14	164971
2009-08-18	21.19	21.41	20.91	21.24	190927
2009-08-19	21.06	22.18	21.06	21.95	237554
2009-08-20	21.92	22.48	21.78	22.12	180496
2009-08-21	22.47	23.50	22.29	22.92	330313
2009-08-24	22.90	24.10	22.86	24.09	436448
2009-08-25	24.10	24.75	23.79	24.56	554567
2009-08-26	24.41	24.61	23.66	23.91	238891
2009-08-27	23.98	24.04	22.88	23.26	162734
2009-08-28	23.32	23.32	22.26	22.45	160162
2009-08-31	22.38	22.44	22.00	22.30	335749
2009-09-01	22.08	23.00	21.68	21.84	210175
2009-09-02	21.72	21.94	21.54	21.73	366874
2009-09-03	21.76	21.98	21.20	21.68	247681
2009-09-04	21.70	22.17	21.50	22.05	143040
2009-09-08	22.29	22.29	21.72	21.99	125750
2009-09-09	22.29	22.37	21.94	22.02	164365
2009-09-10	22.11	22.39	21.97	22.38	144118
2009-09-11	22.32	22.68	22.27	22.50	104320
2009-09-14	22.28	22.59	22.24	22.54	143833
2009-09-15	22.57	23.20	22.37	23.16	192549
2009-09-16	23.16	23.64	23.00	23.63	146994
2009-09-17	23.62	24.05	23.48	23.62	149096
2009-09-18	23.68	23.83	23.08	23.41	259771
2009-09-21	23.28	23.41	22.90	23.26	116662
2009-09-22	23.34	23.56	22.83	23.03	134045
2009-09-23	22.99	23.26	22.61	22.67	111294
2009-09-24	22.69	22.85	22.22	22.32	136116
2009-09-25	22.33	22.94	22.03	22.79	166129
2009-09-28	22.83	23.53	22.32	23.33	99031
2009-09-29	23.41	23.56	23.17	23.19	107974
2009-09-30	23.26	23.52	22.39	22.68	136434
2009-10-01	22.64	22.87	21.52	21.54	174159
2009-10-02	21.38	21.88	20.97	21.57	143235
2009-10-05	21.73	21.84	21.19	21.29	121970
2009-10-06	21.35	21.89	21.08	21.70	108605
2009-10-07	21.55	21.62	21.19	21.30	110039
2009-10-08	21.51	22.25	21.24	21.57	230109
2009-10-09	21.62	22.06	21.56	21.92	94312
2009-10-12	21.90	22.19	21.35	21.49	69576
2009-10-13	21.51	21.68	21.13	21.30	116427
2009-10-14	21.45	21.64	21.05	21.43	258726
2009-10-15	21.39	21.43	21.01	21.07	213324
2009-10-16	20.98	21.16	20.12	20.62	209115
2009-10-19	20.63	21.07	20.15	20.46	255234
2009-10-20	20.46	20.46	19.24	19.28	268096
2009-10-21	19.25	19.81	18.82	18.89	270485
2009-10-22	18.89	19.07	18.55	18.98	295453
2009-10-23	19.27	19.33	18.34	18.43	237714
2009-10-26	18.43	18.73	17.77	17.85	249439
2009-10-27	17.85	18.22	17.64	17.91	204257
2009-10-28	17.94	18.39	16.98	17.01	324735
2009-10-29	17.18	17.80	17.00	17.42	305976
2009-10-30	17.30	17.63	16.99	17.04	291113
2009-11-02	17.23	17.48	16.72	17.09	256163
2009-11-03	16.92	17.65	16.65	17.64	287554
2009-11-04	17.78	18.00	17.29	17.43	306583
2009-11-05	17.05	17.05	16.33	16.42	814443
2009-11-06	16.39	16.39	16.01	16.15	589128
2009-11-09	16.35	16.35	15.50	15.81	657238
2009-11-10	15.78	15.89	15.45	15.55	451320
2009-11-11	15.73	17.13	15.70	17.13	536881
2009-11-12	17.03	18.04	17.03	17.40	659350
2009-11-13	17.37	17.85	17.11	17.17	348728
2009-11-16	17.51	17.86	16.86	17.44	467713
2009-11-17	17.35	17.57	17.18	17.44	282033
2009-11-18	17.50	17.68	17.26	17.42	167634
2009-11-19	17.27	17.45	16.75	16.86	180069
2009-11-20	16.80	17.04	16.74	16.84	137147
2009-11-23	17.10	17.50	16.81	16.95	107058
2009-11-24	16.75	16.86	16.25	16.75	270424
2009-11-25	16.87	17.14	16.71	17.07	162674
2009-11-27	16.58	17.30	16.58	16.78	139499
2009-11-30	16.67	16.81	16.48	16.81	206065
2009-12-01	16.89	17.25	16.76	17.24	174959
2009-12-02	17.20	17.59	17.02	17.26	163888
2009-12-03	17.39	17.53	16.90	16.96	279919
2009-12-04	17.19	17.60	16.97	17.45	260531
2009-12-07	17.39	17.77	17.19	17.33	92204
2009-12-08	17.24	17.32	16.72	16.88	405996
2009-12-09	16.84	16.84	16.50	16.56	258037
2009-12-10	16.67	16.82	16.37	16.43	329415
2009-12-11	16.46	16.59	16.35	16.43	106213
2009-12-14	16.57	16.87	16.44	16.80	182777
2009-12-15	16.71	16.97	16.70	16.83	190827
2009-12-16	16.90	16.99	16.68	16.95	256218
2009-12-17	16.86	16.93	16.56	16.65	299477
2009-12-18	16.69	17.70	16.58	17.48	2008253
2009-12-21	17.62	17.76	17.11	17.21	310167
2009-12-22	17.26	17.54	17.18	17.36	196184
2009-12-23	17.51	17.89	17.09	17.79	221526
2009-12-24	17.80	18.08	17.46	17.98	43827
2009-12-28	18.09	18.70	18.00	18.23	212295
2009-12-29	18.23	18.35	18.00	18.02	108649
2009-12-30	17.99	18.20	17.80	18.08	107784
2009-12-31	18.02	18.07	17.57	17.62	97373
2010-01-04	17.84	18.29	17.69	18.14	163192
2010-01-05	18.17	18.33	17.79	18.01	146051
2010-01-06	18.04	18.58	18.04	18.35	162304
2010-01-07	18.39	18.75	18.05	18.61	140019
2010-01-08	18.60	19.29	18.60	18.68	212285
2010-01-11	18.75	18.99	18.67	18.72	133333
2010-01-12	18.67	18.67	17.95	18.00	216288
2010-01-13	18.14	18.54	17.87	18.50	162445
2010-01-14	18.40	18.82	18.36	18.40	104360
2010-01-15	18.48	18.63	17.51	17.60	270874
2010-01-19	17.51	18.16	17.50	18.16	176078
2010-01-20	18.11	18.25	17.34	17.85	208529
2010-01-21	17.93	17.94	17.15	17.21	156262
2010-01-22	17.24	17.67	17.13	17.28	204450
2010-01-25	17.44	17.44	16.90	17.04	150194
2010-01-26	16.93	17.23	16.90	16.93	129119
2010-01-27	16.83	17.37	16.83	17.36	154395
2010-01-28	17.40	17.40	16.81	16.84	186557
2010-01-29	16.95	17.21	16.81	16.90	120020
2010-02-01	16.95	17.21	16.75	17.11	163693
2010-02-02	17.08	17.43	16.88	17.36	141936
2010-02-03	17.25	17.89	17.15	17.78	265823
2010-02-04	17.63	17.73	16.55	16.57	271898
2010-02-05	16.65	16.80	16.41	16.67	178406
2010-02-08	16.74	17.10	16.64	16.91	109812
2010-02-09	17.05	17.36	16.88	16.93	140306
2010-02-10	16.82	17.20	16.71	16.75	193836
2010-02-11	16.75	17.24	16.61	17.15	128814
2010-02-12	16.95	17.48	16.95	17.48	122324
2010-02-16	17.52	17.59	17.23	17.40	100431
2010-02-17	17.50	17.54	17.23	17.49	107371
2010-02-18	17.43	17.53	17.27	17.43	51547
2010-02-19	17.43	17.48	17.24	17.39	101455
2010-02-22	17.40	17.47	16.97	17.01	85026
2010-02-23	17.03	17.91	16.96	17.79	269028
2010-02-24	17.89	18.18	17.70	17.94	157511
2010-02-25	17.72	17.97	17.55	17.97	133357
2010-02-26	17.95	18.12	17.20	17.42	218174
2010-03-01	17.46	17.84	17.32	17.48	174268
2010-03-02	17.56	17.90	17.49	17.73	148731
2010-03-03	17.81	18.39	17.81	17.89	129291
2010-03-04	17.95	18.03	17.52	18.01	151817
2010-03-05	18.05	18.41	17.48	18.24	163700
2010-03-08	18.27	18.44	18.03	18.17	153182
2010-03-09	18.06	18.43	18.06	18.16	95202
2010-03-10	18.22	18.74	18.18	18.32	145020
2010-03-11	18.18	18.77	18.18	18.70	99749
2010-03-12	18.69	18.69	18.16	18.28	117930
2010-03-15	18.31	18.37	18.11	18.15	74432
2010-03-16	18.26	18.37	18.06	18.16	181823
2010-03-17	18.17	18.20	17.91	17.92	129512
2010-03-18	17.90	17.93	17.60	17.79	104018
2010-03-19	17.89	17.93	17.58	17.68	144471
2010-03-22	17.66	18.14	17.50	17.99	158269
2010-03-23	18.05	18.72	17.80	18.70	219342
2010-03-24	18.78	18.85	18.01	18.07	205971
2010-03-25	18.24	18.45	17.89	17.93	135950
2010-03-26	17.95	18.11	17.20	17.41	180572
2010-03-29	17.50	17.51	17.03	17.17	195321
2010-03-30	17.24	17.36	17.01	17.08	172659
2010-03-31	17.09	17.37	17.00	17.02	199736
2010-04-01	17.17	17.26	16.90	17.01	154516
2010-04-05	17.12	17.20	16.95	17.06	146884
2010-04-06	17.01	17.08	16.93	17.00	83600
2010-04-07	17.09	17.12	16.93	16.98	198137
2010-04-08	16.90	17.22	16.83	17.11	150925
2010-04-09	17.16	17.20	16.82	17.17	169205
2010-04-12	17.18	17.18	16.89	16.96	116641
2010-04-13	17.00	17.10	16.83	16.91	171313
2010-04-14	17.05	17.05	16.87	16.96	213187
2010-04-15	16.89	17.05	16.87	17.05	178539
2010-04-16	17.05	17.10	16.83	17.04	153250
2010-04-19	16.96	17.10	16.85	16.99	141944
2010-04-20	17.04	17.07	16.91	17.07	84515
2010-04-21	17.10	17.10	16.92	17.00	129361
2010-04-22	16.91	17.03	16.80	16.91	107699
2010-04-23	16.88	17.05	16.80	16.92	101266
2010-04-26	16.82	17.05	16.80	16.93	144051
2010-04-27	16.89	17.15	16.80	17.01	179513
2010-04-28	17.05	17.10	16.91	17.07	187912
2010-04-29	17.11	17.59	17.00	17.58	307444
2010-04-30	17.56	17.56	16.96	16.96	245080
2010-05-03	17.09	17.17	16.97	17.09	204574
2010-05-04	17.03	17.36	16.90	17.23	353288
2010-05-05	17.13	17.13	16.88	16.90	307138
2010-05-06	16.85	17.01	15.20	16.24	487340
2010-05-07	16.29	16.96	15.85	16.00	421860
2010-05-10	16.78	16.99	16.48	16.68	291767
2010-05-11	16.55	16.99	16.12	16.71	142268
2010-05-12	16.67	17.05	16.62	17.03	139490
2010-05-13	16.88	17.07	16.80	16.83	116802
2010-05-14	16.66	16.77	16.08	16.36	189389
2010-05-17	16.51	16.61	16.23	16.45	152191
2010-05-18	16.60	16.70	16.35	16.35	88044
2010-05-19	16.33	16.59	16.17	16.37	125064
2010-05-20	16.06	16.35	15.69	15.90	327658
2010-05-21	15.63	15.85	15.30	15.55	278066
2010-05-24	15.49	15.88	15.27	15.44	128963
2010-05-25	15.19	15.46	14.88	15.35	282070
2010-05-26	15.40	15.76	15.07	15.15	330747
2010-05-27	15.43	15.68	15.18	15.67	273470
2010-05-28	15.58	16.05	15.51	15.80	206946
2010-06-01	15.61	15.68	15.29	15.41	297747
2010-06-02	15.40	15.82	15.40	15.82	241110
2010-06-03	15.75	16.15	15.73	16.09	175374
2010-06-04	15.74	16.02	15.62	16.00	402472
2010-06-07	16.04	16.05	15.59	15.75	237360
2010-06-08	15.75	15.80	15.18	15.27	492752
2010-06-09	15.36	15.38	15.08	15.23	276754
2010-06-10	15.47	15.61	15.14	15.57	175620
2010-06-11	15.43	15.99	15.30	15.99	230439
2010-06-14	16.14	16.33	15.72	15.78	125480
2010-06-15	15.89	16.07	15.74	15.98	327027
2010-06-16	15.85	15.97	15.65	15.69	170812
2010-06-17	15.74	15.89	15.52	15.61	187200
2010-06-18	15.61	15.71	14.91	14.92	453700
2010-06-21	15.14	15.50	15.00	15.12	283942
2010-06-22	15.23	15.58	15.21	15.25	362410
2010-06-23	15.25	15.52	15.17	15.34	133020
2010-06-24	15.31	15.61	15.18	15.45	165029
2010-06-25	15.53	15.67	15.35	15.60	414898
2010-06-28	15.50	15.94	15.21	15.76	404640
2010-06-29	15.50	15.75	15.13	15.25	386528
2010-06-30	15.18	15.35	15.01	15.02	207686
2010-07-01	15.03	15.10	14.76	15.04	236568
2010-07-02	15.17	15.33	15.12	15.17	105519
2010-07-06	15.35	15.60	15.00	15.06	264501
2010-07-07	15.15	15.44	14.97	15.42	142060
2010-07-08	15.57	15.89	15.33	15.65	126048
2010-07-09	15.67	15.98	15.54	15.96	91000
2010-07-12	15.98	16.36	15.57	15.58	109536
2010-07-13	15.73	16.14	15.56	16.09	133843
2010-07-14	15.99	16.16	15.50	16.04	74830
2010-07-15	16.01	16.05	15.64	15.77	65077
2010-07-16	15.63	15.68	14.92	15.00	230023
2010-07-19	14.99	15.11	14.80	14.95	101325
2010-07-20	14.77	15.24	14.77	15.20	119185
2010-07-21	15.26	15.27	14.86	14.96	104217
2010-07-22	15.16	15.48	14.99	15.35	147135
2010-07-23	15.34	15.59	14.93	15.34	181546
2010-07-26	15.37	16.13	15.28	15.81	184721
2010-07-27	15.95	16.02	15.65	15.70	125220
2010-07-28	15.65	15.78	15.18	15.23	95921
2010-07-29	15.34	15.55	15.11	15.19	148027
2010-07-30	15.00	15.64	15.00	15.35	93121
2010-08-02	15.59	15.74	15.38	15.45	173249
2010-08-03	15.35	15.63	15.07	15.19	141953
2010-08-04	15.25	15.56	15.01	15.05	138933
2010-08-05	14.98	15.20	14.91	14.95	341098
2010-08-06	14.81	15.10	14.71	14.91	901923
2010-08-09	15.04	15.09	14.95	14.99	187251
2010-08-10	14.81	14.98	14.64	14.64	144563
2010-08-11	14.50	14.51	14.03	14.06	288252
2010-08-12	13.93	14.14	13.75	13.96	178021
2010-08-13	13.90	14.03	13.69	13.77	300563
2010-08-16	13.67	14.19	13.58	13.97	245204
2010-08-17	14.16	14.19	13.91	14.09	160529
2010-08-18	14.13	14.29	13.91	14.02	89236
2010-08-19	14.03	14.12	13.66	13.68	258975
2010-08-20	13.59	13.76	13.53	13.73	139930
2010-08-23	13.84	14.05	13.67	13.75	162904
2010-08-24	13.63	13.82	13.57	13.59	145326
2010-08-25	13.51	14.18	13.51	14.16	166663
2010-08-26	14.23	14.23	13.91	13.94	120874
2010-08-27	14.11	14.75	13.90	14.71	208749
2010-08-30	14.72	14.86	14.14	14.14	136245
2010-08-31	14.14	14.36	13.65	13.67	139762
2010-09-01	13.90	14.55	13.86	14.51	171544
2010-09-02	14.42	14.86	14.18	14.81	115298
2010-09-03	14.98	14.98	14.65	14.81	110418
2010-09-07	14.81	14.81	14.23	14.26	110107
2010-09-08	14.31	14.53	14.19	14.33	60087
2010-09-09	14.49	14.52	14.07	14.18	104736
2010-09-10	14.26	14.42	14.10	14.29	259558
2010-09-13	14.33	14.43	14.09	14.26	169422
2010-09-14	14.18	14.31	14.05	14.09	165921
2010-09-15	14.04	14.31	14.01	14.27	288765
2010-09-16	14.21	14.24	13.89	14.18	231598
2010-09-17	14.32	14.57	14.02	14.48	211514
2010-09-20	14.50	15.02	14.40	15.02	174570
2010-09-21	15.01	15.19	14.79	14.79	117400
2010-09-22	14.74	14.87	14.52	14.67	86982
2010-09-23	14.54	14.70	14.21	14.22	124252
2010-09-24	13.83	13.98	13.15	13.27	592586
2010-09-27	13.21	13.21	12.46	12.47	637519
2010-09-28	12.50	12.74	12.33	12.36	471378
2010-09-29	12.37	12.54	12.35	12.41	398224
2010-09-30	12.50	12.59	12.24	12.27	486661
2010-10-01	12.28	12.41	12.08	12.15	581390
2010-10-04	12.07	12.35	12.07	12.11	217793
2010-10-05	12.24	12.28	12.15	12.23	361239
2010-10-06	12.23	12.34	12.17	12.31	164238
2010-10-07	12.41	12.64	12.29	12.34	170320
2010-10-08	12.38	12.81	12.38	12.73	228906
2010-10-11	12.69	12.90	12.65	12.81	161334
2010-10-12	12.74	12.84	12.51	12.63	262894
2010-10-13	12.64	13.04	12.58	12.98	201729
2010-10-14	13.02	13.41	13.02	13.39	171994
2010-10-15	13.56	13.82	13.41	13.68	301400
2010-10-18	13.68	13.85	13.55	13.67	190022
2010-10-19	13.48	13.77	13.28	13.51	176161
2010-10-20	13.61	13.81	13.45	13.67	71645
2010-10-21	13.75	13.85	13.23	13.38	100184
2010-10-22	13.40	13.89	13.18	13.80	158105
2010-10-25	13.89	13.98	13.62	13.68	75271
2010-10-26	13.58	13.92	13.43	13.74	158923
2010-10-27	13.68	13.76	13.27	13.52	154186
2010-10-28	13.63	13.63	13.25	13.29	92101
2010-10-29	13.25	13.41	13.08	13.14	103924
2010-11-01	13.16	13.37	12.59	12.59	183349
2010-11-02	12.68	12.79	12.50	12.57	354440
2010-11-03	12.60	12.66	12.41	12.60	216908
2010-11-04	12.80	13.50	12.80	13.20	386548
2010-11-05	13.53	13.64	12.64	12.90	270423
2010-11-08	12.78	12.85	12.41	12.55	186552
2010-11-09	12.60	12.73	12.27	12.29	174399
2010-11-10	12.37	12.48	12.15	12.39	149636
2010-11-11	12.24	12.37	12.21	12.26	105138
2010-11-12	12.19	12.27	12.10	12.14	128624
2010-11-15	12.15	12.19	11.80	11.85	353968
2010-11-16	11.80	11.83	11.33	11.55	296183
2010-11-17	11.33	11.49	10.90	10.94	361403
2010-11-18	10.94	10.99	9.73	10.17	1302398
2010-11-19	10.14	10.42	9.86	9.88	555865
2010-11-22	9.90	10.06	9.40	9.46	542935
2010-11-23	9.44	9.96	9.35	9.95	408011
2010-11-24	10.04	10.07	9.76	9.76	251007
2010-11-26	9.76	9.83	9.64	9.77	97588
2010-11-29	9.75	9.75	9.25	9.35	462809
2010-11-30	9.29	9.41	9.10	9.15	380380
2010-12-01	9.24	9.49	9.21	9.39	333081
2010-12-02	9.68	9.68	9.37	9.45	447742
2010-12-03	9.37	9.49	9.21	9.24	470955
2010-12-06	9.25	9.52	9.21	9.44	406393
2010-12-07	9.57	9.80	9.55	9.61	237215
2010-12-08	9.63	9.72	9.11	9.14	577923
2010-12-09	9.20	9.33	8.95	8.96	485622
2010-12-10	8.98	9.49	8.79	9.47	467099
2010-12-13	9.50	9.70	9.40	9.50	275045
2010-12-14	9.55	9.70	9.54	9.65	219078
2010-12-15	9.70	9.94	9.65	9.81	331356
2010-12-16	9.84	10.13	9.73	9.98	750593
2010-12-17	9.99	10.53	9.98	10.14	483630
2010-12-20	10.23	10.29	9.92	9.93	328944
2010-12-21	9.93	10.02	9.91	9.95	379378
2010-12-22	10.00	10.17	9.69	9.69	391046
2010-12-23	9.68	9.86	9.58	9.79	417040
2010-12-27	9.79	10.07	9.55	10.07	342355
2010-12-28	10.06	10.07	9.81	9.86	221521
2010-12-29	9.86	9.98	9.84	9.86	150976
2010-12-30	9.87	9.92	9.75	9.88	215344
2010-12-31	9.83	9.94	9.70	9.86	388923
2011-01-03	9.91	10.16	9.82	10.01	233090
2011-01-04	10.36	10.39	10.06	10.16	242007
2011-01-05	10.15	10.49	10.03	10.45	252348
2011-01-06	10.50	10.57	10.24	10.28	505883
2011-01-07	10.29	10.37	10.04	10.06	351134
2011-01-10	10.01	10.08	9.86	10.02	364794
2011-01-11	10.04	10.26	9.94	10.11	218610
2011-01-12	10.18	10.33	10.04	10.33	195644
2011-01-13	10.34	10.42	10.25	10.33	147936
2011-01-14	10.38	10.62	10.25	10.62	290192
2011-01-18	10.69	10.81	10.55	10.67	226575
2011-01-19	10.69	10.73	10.31	10.31	269137
2011-01-20	10.25	10.43	10.19	10.34	233323
2011-01-21	10.36	10.62	10.33	10.60	330361
2011-01-24	10.57	10.64	10.44	10.58	170806
2011-01-25	10.55	11.16	10.55	10.97	363257
2011-01-26	10.98	11.11	10.90	10.95	385566
2011-01-27	10.92	10.92	10.59	10.62	322849
2011-01-28	10.59	10.62	10.29	10.29	356303
2011-01-31	10.34	10.47	10.15	10.33	220019
2011-02-01	10.34	10.47	10.20	10.26	234700
2011-02-02	10.23	10.48	10.20	10.32	160035
2011-02-03	10.28	10.36	9.96	9.96	256250
2011-02-04	9.96	10.07	9.88	10.04	228109
2011-02-07	10.10	10.26	9.97	10.00	97173
2011-02-08	10.00	10.01	9.76	9.87	128199
2011-02-09	9.82	9.94	9.72	9.92	130956
2011-02-10	9.84	9.90	9.65	9.76	148316
2011-02-11	9.73	10.06	9.68	10.00	177642
2011-02-14	9.94	10.17	9.87	10.11	125478
2011-02-15	10.05	10.15	9.96	10.01	125881
2011-02-16	10.05	10.11	9.89	10.08	139297
2011-02-17	10.03	10.21	9.75	9.87	231411
2011-02-18	10.67	11.92	10.67	11.37	1562855
2011-02-22	11.13	11.58	10.93	11.17	601374
2011-02-23	11.67	12.34	11.33	11.36	493798
2011-02-24	11.36	11.65	10.96	11.10	325964
2011-02-25	11.09	11.45	10.98	11.36	258944
2011-02-28	11.40	11.51	10.92	10.98	257370
2011-03-01	11.00	11.09	10.65	10.71	189482
2011-03-02	10.75	10.79	10.45	10.60	199221
2011-03-03	10.69	10.69	10.50	10.57	150402
2011-03-04	10.60	10.74	10.50	10.52	110831
2011-03-07	10.57	10.58	9.93	10.18	344031
2011-03-08	10.16	10.32	10.08	10.30	144696
2011-03-09	10.32	10.61	10.26	10.41	124846
2011-03-10	10.28	10.33	9.93	10.16	203102
2011-03-11	10.13	10.15	9.55	9.78	503273
2011-03-14	9.67	10.20	9.67	10.14	299139
2011-03-15	9.80	10.02	9.69	9.80	290842
2011-03-16	9.80	10.21	9.72	10.15	384291
2011-03-17	10.24	10.32	9.86	9.86	244252
2011-03-18	9.91	10.11	9.77	9.82	1238197
2011-03-21	9.92	9.98	9.52	9.64	268917
2011-03-22	9.66	9.88	9.55	9.82	134234
2011-03-23	9.83	9.86	9.44	9.52	185417
2011-03-24	9.53	9.67	9.45	9.58	161463
2011-03-25	9.58	9.70	9.25	9.39	252123
2011-03-28	9.38	9.38	9.03	9.22	416912
2011-03-29	9.24	9.45	9.22	9.45	277422
2011-03-30	9.59	9.98	9.52	9.83	229141
2011-03-31	9.80	9.93	9.43	9.56	205569
2011-04-01	9.65	9.76	9.54	9.72	201670
2011-04-04	9.76	9.76	9.51	9.59	197995
2011-04-05	9.57	9.81	9.51	9.64	112518
2011-04-06	9.70	9.97	9.64	9.96	206798
2011-04-07	9.95	10.01	9.81	9.97	229597
2011-04-08	10.02	10.06	9.83	9.83	162835
2011-04-11	9.79	9.86	9.64	9.74	227852
2011-04-12	9.65	9.73	9.52	9.58	169664
2011-04-13	9.59	9.59	9.34	9.43	158649
2011-04-14	9.35	9.59	9.25	9.56	151504
2011-04-15	9.51	9.63	9.40	9.62	128309
2011-04-18	9.52	9.56	9.42	9.51	99860
2011-04-19	9.55	9.68	9.40	9.49	154787
2011-04-20	9.60	9.73	9.45	9.57	156769
2011-04-21	9.63	9.63	9.32	9.46	125293
2011-04-25	9.44	9.64	9.36	9.56	141945
2011-04-26	9.56	9.76	9.39	9.66	273220
2011-04-27	9.64	9.91	9.57	9.90	171532
2011-04-28	9.94	10.02	9.70	10.01	171897
2011-04-29	10.04	10.58	9.93	10.26	311026
2011-05-02	10.31	10.48	9.95	10.00	253310
2011-05-03	9.93	10.06	9.62	9.86	626651
2011-05-04	9.83	9.89	9.60	9.70	400566
2011-05-05	9.61	9.71	9.38	9.56	380951
2011-05-06	9.66	10.09	9.61	9.92	272385
2011-05-09	9.94	9.97	9.76	9.78	151356
2011-05-10	9.79	10.00	9.74	10.00	228998
2011-05-11	9.95	10.13	9.78	9.85	176500
2011-05-12	9.80	10.24	9.73	10.19	199755
2011-05-13	10.20	10.57	10.09	10.23	215955
2011-05-16	10.20	10.40	9.88	9.92	244272
2011-05-17	9.85	10.01	9.72	9.95	185298
2011-05-18	9.97	10.03	9.86	9.95	68487
2011-05-19	10.02	10.02	9.82	9.98	148219
2011-05-20	9.92	10.09	9.80	9.95	180414
2011-05-23	9.90	9.90	9.55	9.60	408281
2011-05-24	9.60	9.66	9.54	9.55	209459
2011-05-25	9.52	9.87	9.52	9.68	262301
2011-05-26	9.68	9.95	9.60	9.93	112819
2011-05-27	9.99	10.30	9.99	10.30	111166
2011-05-31	10.32	10.51	10.14	10.47	319274
2011-06-01	10.43	10.59	10.20	10.20	209832
2011-06-02	10.19	10.36	9.95	10.11	156177
2011-06-03	9.96	10.08	9.81	9.82	205051
2011-06-06	9.85	9.97	9.55	9.63	233742
2011-06-07	9.72	9.76	9.54	9.68	118289
2011-06-08	9.59	9.71	9.42	9.59	236671
2011-06-09	9.60	9.60	9.20	9.30	163502
2011-06-10	9.25	9.30	9.00	9.00	214330
2011-06-13	9.02	9.34	9.02	9.31	208840
2011-06-14	9.38	9.39	9.20	9.27	156209
2011-06-15	9.17	9.23	9.12	9.15	128827
2011-06-16	9.14	9.40	9.11	9.40	151375
2011-06-17	9.42	9.45	9.00	9.03	680431
2011-06-20	9.03	9.09	8.86	8.98	272952
2011-06-21	9.00	9.11	8.94	9.06	181429
2011-06-22	9.03	9.20	8.95	9.09	126832
2011-06-23	9.02	9.11	8.88	9.07	103745
2011-06-24	9.07	9.10	8.92	8.98	322324
2011-06-27	8.97	9.24	8.80	9.19	93980
2011-06-28	9.24	9.36	9.10	9.31	125145
2011-06-29	9.31	9.38	9.14	9.25	91434
2011-06-30	9.28	9.39	9.28	9.37	131735
2011-07-01	9.39	9.40	9.21	9.40	142549
2011-07-05	9.34	9.37	9.28	9.35	112353
2011-07-06	9.32	9.40	9.27	9.40	84640
2011-07-07	9.44	9.45	9.40	9.45	131255
2011-07-08	9.39	9.47	9.39	9.44	117479
2011-07-11	9.34	9.46	9.33	9.44	105890
2011-07-12	9.50	9.78	9.43	9.75	259873
2011-07-13	9.77	10.09	9.75	9.99	178823
2011-07-14	10.00	10.21	9.92	10.15	165479
2011-07-15	10.16	10.37	10.12	10.26	344064
2011-07-18	10.21	10.21	9.80	9.87	138050
2011-07-19	9.89	9.95	9.72	9.76	245513
2011-07-20	9.76	9.87	9.66	9.81	79671
2011-07-21	9.84	10.20	9.76	10.12	126176
2011-07-22	10.15	10.25	9.88	9.89	128098
2011-07-25	9.78	9.83	9.65	9.70	126663
2011-07-26	9.69	9.73	9.54	9.56	96496
2011-07-27	9.50	9.59	9.40	9.40	193554
2011-07-28	9.40	9.55	9.34	9.44	121099
2011-07-29	9.39	9.48	9.28	9.38	162691
2011-08-01	9.48	9.78	9.28	9.40	199658
2011-08-02	9.39	9.84	9.02	9.04	245372
2011-08-03	9.02	9.08	8.40	8.44	324074
2011-08-04	8.36	8.49	7.67	7.69	260515
2011-08-05	7.74	7.88	6.99	7.56	457158
2011-08-08	7.35	7.50	6.91	6.91	352985
2011-08-09	7.08	7.33	6.54	7.15	369981
2011-08-10	7.03	7.23	6.34	6.37	392703
2011-08-11	6.41	7.11	6.32	7.00	345589
2011-08-12	7.07	7.28	6.87	6.90	256909
2011-08-15	6.98	7.37	6.98	7.34	175018
2011-08-16	7.71	7.75	7.16	7.19	319571
2011-08-17	7.20	7.41	7.04	7.17	167979
2011-08-18	6.97	7.02	6.65	6.65	271606
2011-08-19	6.55	6.86	6.55	6.62	149790
2011-08-22	6.77	6.93	6.41	6.47	183748
2011-08-23	6.52	6.86	6.42	6.85	240291
2011-08-24	6.81	7.18	6.68	6.90	152160
2011-08-25	6.95	7.05	6.61	6.68	169825
2011-08-26	6.63	6.88	6.52	6.76	101758
2011-08-29	6.85	7.21	6.79	7.19	123213
2011-08-30	7.15	7.22	6.97	7.17	149306
2011-08-31	7.19	7.31	6.91	6.98	219460
2011-09-01	7.00	7.00	6.72	6.80	252912
2011-09-02	6.68	6.80	6.49	6.52	310702
2011-09-06	6.32	6.63	6.32	6.45	268023
2011-09-07	6.58	6.87	6.51	6.81	203478
2011-09-08	6.76	6.93	6.61	6.66	172829
2011-09-09	6.58	6.62	6.31	6.38	288551
2011-09-12	6.28	6.76	6.28	6.58	307568
2011-09-13	6.76	7.29	6.61	7.25	419612
2011-09-14	7.29	7.50	7.00	7.36	326581
2011-09-15	7.44	7.48	7.32	7.43	166531
2011-09-16	7.48	7.50	7.19	7.48	849498
2011-09-19	7.32	7.46	6.90	6.97	188516
2011-09-20	7.03	7.23	6.92	6.93	295952
2011-09-21	6.94	7.10	6.91	6.92	220184
2011-09-22	6.71	6.92	6.62	6.72	327548
2011-09-23	6.68	6.96	6.61	6.80	279406
2011-09-26	6.87	6.87	6.60	6.70	142020
2011-09-27	6.85	6.98	6.76	6.85	608163
2011-09-28	6.87	6.90	6.61	6.65	378918
2011-09-29	6.77	6.82	6.50	6.70	171635
2011-09-30	6.58	6.77	6.53	6.57	262595
2011-10-03	6.50	6.70	6.00	6.00	356884
2011-10-04	5.93	6.50	5.88	6.46	427756
2011-10-05	6.48	6.70	6.38	6.61	271377
2011-10-06	6.58	6.58	6.33	6.54	287433
2011-10-07	6.56	6.59	6.39	6.43	197214
2011-10-10	6.55	6.70	6.41	6.69	161391
2011-10-11	6.65	6.85	6.60	6.78	227007
2011-10-12	6.85	7.05	6.74	7.02	192830
2011-10-13	6.95	7.15	6.94	7.13	157960
2011-10-14	7.25	7.53	7.17	7.51	300282
2011-10-17	7.47	7.47	7.06	7.09	229392
2011-10-18	7.11	7.59	7.03	7.54	205991
2011-10-19	7.57	7.65	7.27	7.32	126102
2011-10-20	7.32	7.42	7.11	7.36	140025
2011-10-21	7.51	7.68	7.39	7.54	241579
2011-10-24	7.58	7.84	7.51	7.83	338642
2011-10-25	7.80	7.90	7.47	7.51	314612
2011-10-26	7.65	7.88	7.48	7.83	250056
2011-10-27	8.08	8.52	7.95	8.51	403379
2011-10-28	8.46	8.62	8.41	8.54	271021
2011-10-31	8.38	8.38	8.11	8.12	258743
2011-11-01	7.93	8.04	7.61	7.73	407430
2011-11-02	7.95	8.28	7.60	7.78	263783
2011-11-03	7.91	8.16	7.69	8.11	279834
2011-11-04	7.99	8.00	7.80	7.90	225340
2011-11-07	7.90	7.98	7.55	7.84	292581
2011-11-08	7.91	7.97	7.66	7.68	328986
2011-11-09	7.45	7.70	7.33	7.34	278316
2011-11-10	7.44	7.44	7.02	7.16	409971
2011-11-11	7.23	7.43	7.15	7.26	163639
2011-11-14	7.25	7.25	7.00	7.05	345584
2011-11-15	7.01	7.13	6.90	6.93	308636
2011-11-16	6.85	6.92	6.68	6.74	252986
2011-11-17	6.72	7.00	6.65	6.96	285334
2011-11-18	7.00	7.33	7.00	7.21	478159
2011-11-21	7.13	7.29	6.97	7.06	165607
2011-11-22	7.07	7.07	6.76	6.76	340688
2011-11-23	6.70	6.70	6.50	6.50	370355
2011-11-25	6.50	6.66	6.50	6.50	214126
2011-11-28	6.73	6.87	6.56	6.77	375303
2011-11-29	6.77	6.87	6.54	6.60	421717
2011-11-30	6.88	7.14	6.75	7.10	469313
2011-12-01	7.06	7.06	6.87	6.87	379495
2011-12-02	6.92	7.00	6.75	6.81	243169
2011-12-05	6.94	7.02	6.82	6.89	244702
2011-12-06	6.89	7.04	6.75	6.97	169267
2011-12-07	6.93	7.12	6.75	7.07	187678
2011-12-08	7.00	7.19	6.82	6.87	221156
2011-12-09	6.89	7.16	6.88	7.09	164216
2011-12-12	7.01	7.26	7.00	7.24	260895
2011-12-13	7.29	7.37	7.12	7.16	201803
2011-12-14	7.07	7.37	7.03	7.37	353735
2011-12-15	7.52	7.92	7.50	7.90	720330
2011-12-16	7.96	8.06	7.73	7.76	511474
2011-12-19	7.80	7.93	7.61	7.62	145801
2011-12-20	7.81	7.93	7.71	7.91	319229
2011-12-21	7.87	8.16	7.69	8.16	244500
2011-12-22	8.17	8.24	8.01	8.04	242624
2011-12-23	8.07	8.23	7.93	8.19	78248
2011-12-27	8.13	8.25	8.03	8.12	144285
2011-12-28	8.11	8.14	7.88	7.99	106303
2011-12-29	7.99	8.24	7.97	8.22	153620
2011-12-30	8.20	8.42	8.07	8.15	237613
2012-01-03	8.33	8.75	8.33	8.66	357722
2012-01-04	8.85	8.98	8.62	8.65	241081
2012-01-05	8.65	8.75	8.55	8.65	230849
2012-01-06	8.65	8.83	8.65	8.67	216585
2012-01-09	8.76	8.92	8.70	8.85	171441
2012-01-10	9.01	9.11	8.90	9.00	298712
2012-01-11	9.00	9.29	8.85	9.26	404625
2012-01-12	9.28	10.34	9.25	10.08	1061377
2012-01-13	10.01	10.16	9.68	9.88	336765
2012-01-17	9.95	10.57	9.81	10.47	534379
2012-01-18	10.46	10.46	9.79	10.30	405860
2012-01-19	10.32	10.35	10.13	10.26	296780
2012-01-20	10.15	10.66	10.06	10.34	473262
2012-01-23	10.37	10.66	10.30	10.50	241845
2012-01-24	10.45	10.76	9.82	10.70	297186
2012-01-25	10.70	10.97	10.61	10.89	207382
2012-01-26	10.90	11.00	10.61	10.80	375034
2012-01-27	10.74	11.17	10.65	10.91	422532
2012-01-30	10.84	11.27	10.81	11.16	225960
2012-01-31	11.17	11.70	11.14	11.56	421806
2012-02-01	11.64	12.13	11.55	12.08	650055
2012-02-02	12.10	12.65	12.06	12.60	634997
2012-02-03	12.87	13.23	12.60	13.01	701418
2012-02-06	12.98	13.25	12.93	13.13	313633
2012-02-07	13.10	13.10	12.74	12.95	480637
2012-02-08	13.02	13.15	12.65	13.05	569477
2012-02-09	13.06	13.11	12.57	13.05	342524
2012-02-10	12.60	12.79	11.72	12.15	724364
2012-02-13	12.31	12.43	12.17	12.39	405380
2012-02-14	11.71	11.73	10.97	10.98	1121799
2012-02-15	11.16	12.99	11.05	12.55	3779772
2012-02-16	12.53	12.87	12.43	12.61	621935
2012-02-17	12.67	12.67	12.08	12.20	420836
2012-02-21	12.22	12.44	11.62	11.98	709204
2012-02-22	11.92	12.04	11.59	11.95	414717
2012-02-23	11.95	12.82	11.87	12.76	507897
2012-02-24	12.93	13.71	12.54	13.42	848297
2012-02-27	13.42	13.75	13.38	13.58	573745
2012-02-28	13.59	13.66	13.39	13.52	738491
2012-02-29	13.53	13.73	13.18	13.34	1369642
2012-03-01	13.38	13.73	13.04	13.64	467014
2012-03-02	13.58	13.66	12.48	12.51	534442
2012-03-05	12.52	12.67	12.31	12.65	549852
2012-03-06	12.49	12.57	11.60	11.68	439780
2012-03-07	11.70	12.05	11.69	12.02	486863
2012-03-08	12.15	12.24	11.96	12.14	209552
2012-03-09	12.12	12.35	12.01	12.18	259580
2012-03-12	12.21	12.32	11.82	11.95	273541
2012-03-13	12.02	12.05	11.75	12.00	240410
2012-03-14	11.96	12.07	11.75	11.79	158025
2012-03-15	11.84	12.16	11.80	12.00	234788
2012-03-16	12.03	12.17	11.54	11.59	1312617
2012-03-19	11.52	12.13	11.51	12.09	277979
2012-03-20	11.99	11.99	11.49	11.58	241324
2012-03-21	11.61	11.65	11.38	11.45	166146
2012-03-22	11.35	11.35	11.00	11.30	299119
2012-03-23	11.34	11.43	11.10	11.34	240666
2012-03-26	11.47	11.64	11.31	11.39	520802
2012-03-27	11.41	11.58	11.28	11.33	320913
2012-03-28	11.38	11.64	11.10	11.35	213145
2012-03-29	11.26	11.36	11.01	11.27	172181
2012-03-30	11.35	11.55	11.01	11.07	370362
2012-04-02	11.05	11.37	10.95	11.10	508209
2012-04-03	11.11	11.22	10.75	10.82	209879
2012-04-04	10.68	10.82	10.17	10.36	489310
2012-04-05	10.31	10.72	10.31	10.64	282007
2012-04-09	10.33	10.54	9.96	10.29	684727
2012-04-10	10.28	10.35	9.99	10.00	553776
2012-04-11	10.14	10.33	10.10	10.28	209446
2012-04-12	10.27	10.50	10.23	10.33	208934
2012-04-13	10.26	10.30	9.91	10.02	363608
2012-04-16	10.11	10.17	9.84	10.01	505526
2012-04-17	10.11	10.30	9.99	10.14	244805
2012-04-18	10.05	10.15	9.95	10.00	116036
2012-04-19	10.05	10.44	9.97	10.00	172980
2012-04-20	10.76	10.76	10.29	10.62	347110
2012-04-23	10.51	10.82	10.40	10.66	327529
2012-04-24	10.69	11.26	10.60	11.19	380434
2012-04-25	11.39	11.92	11.31	11.55	495362
2012-04-26	11.49	11.71	11.42	11.63	394826
2012-04-27	11.69	11.75	11.40	11.67	204103
2012-04-30	11.66	11.87	11.27	11.39	283418
2012-05-01	11.34	11.53	11.15	11.17	300100
2012-05-02	10.95	11.06	10.64	10.75	379144
2012-05-03	10.70	10.72	10.19	10.29	321326
2012-05-04	10.39	10.49	9.69	9.78	366167
2012-05-07	9.75	10.07	9.55	9.97	356638
2012-05-08	10.25	10.72	10.14	10.61	597662
2012-05-09	10.38	10.78	10.20	10.60	279205
2012-05-10	10.72	10.78	10.46	10.70	337425
2012-05-11	10.59	10.80	10.54	10.69	266187
2012-05-14	10.53	10.70	10.37	10.61	196023
2012-05-15	10.57	10.59	10.36	10.47	200278
2012-05-16	10.50	10.58	10.27	10.29	212831
2012-05-17	10.27	10.39	9.85	10.00	243870
2012-05-18	9.99	10.05	9.51	9.91	489949
2012-05-21	9.95	10.13	9.80	10.07	329134
2012-05-22	10.09	10.40	9.93	10.06	311360
2012-05-23	10.00	10.35	9.78	10.30	218961
2012-05-24	10.31	10.47	10.12	10.43	124119
2012-05-25	10.42	10.50	10.25	10.43	108161
2012-05-29	10.25	10.34	9.97	10.13	329162
2012-05-30	10.01	10.33	9.99	10.04	692486
2012-05-31	10.04	10.31	9.98	10.24	389816
2012-06-01	9.99	10.17	9.94	10.09	399967
2012-06-04	10.20	10.46	10.10	10.42	189459
2012-06-05	10.35	10.86	10.31	10.66	336424
2012-06-06	10.75	11.12	10.75	11.05	240551
2012-06-07	11.23	11.23	10.85	11.00	313946
2012-06-08	10.94	11.45	10.90	11.35	215638
2012-06-11	11.46	11.46	10.99	11.03	286418
2012-06-12	11.06	11.56	10.91	11.54	357242
2012-06-13	11.46	11.75	11.30	11.43	450047
2012-06-14	11.43	11.66	11.30	11.63	192620
2012-06-15	11.60	11.83	11.38	11.58	516823
2012-06-18	11.52	11.86	11.43	11.75	305057
2012-06-19	11.79	11.96	11.20	11.73	250987
2012-06-20	11.72	11.77	11.49	11.66	176070
2012-06-21	11.61	11.85	11.28	11.33	207448
2012-06-22	11.45	11.79	11.41	11.76	374252
2012-06-25	11.52	11.76	11.34	11.64	138139
2012-06-26	11.61	11.95	11.50	11.87	241841
2012-06-27	11.76	12.04	11.64	12.01	136230
2012-06-28	11.95	12.05	11.26	11.49	201740
2012-06-29	11.79	11.98	11.59	11.65	186477
2012-07-02	11.64	12.13	11.64	12.13	250262
2012-07-03	12.09	12.58	12.07	12.57	124064
2012-07-05	12.48	12.83	12.45	12.81	208558
2012-07-06	12.67	12.87	12.55	12.87	119902
2012-07-09	12.86	12.94	12.67	12.94	181986
2012-07-10	13.00	13.21	12.83	13.12	267460
2012-07-11	13.11	13.11	11.78	12.30	486806
2012-07-12	12.40	12.54	12.00	12.43	312811
2012-07-13	12.47	12.67	12.36	12.52	221383
2012-07-16	13.70	19.26	13.32	19.16	9611536
2012-07-17	18.96	19.97	18.02	18.64	4003568
2012-07-18	18.37	18.97	18.31	18.72	901328
2012-07-19	18.74	19.19	18.65	18.76	1253500
2012-07-20	18.52	18.86	18.45	18.74	563869
2012-07-23	18.45	18.92	18.15	18.66	363716
2012-07-24	18.55	18.65	18.36	18.47	418553
2012-07-25	18.45	18.90	18.38	18.77	194751
2012-07-26	18.98	19.30	18.75	18.96	610577
2012-07-27	19.09	20.63	18.86	20.22	515015
2012-07-30	20.17	20.32	19.06	19.11	724434
2012-07-31	18.79	19.21	17.92	18.69	873007
2012-08-01	18.81	19.11	17.97	18.10	446389
2012-08-02	18.01	18.01	17.22	17.40	734636
2012-08-03	17.81	18.22	17.69	18.03	575043
2012-08-06	18.35	18.82	18.25	18.44	442641
2012-08-07	17.39	18.21	16.95	18.18	954706
2012-08-08	18.14	18.42	17.60	17.87	448894
2012-08-09	17.81	18.01	17.50	17.91	306607
2012-08-10	17.88	18.00	17.23	17.26	590369
2012-08-13	17.25	17.32	16.92	17.14	527834
2012-08-14	17.21	17.29	16.80	17.00	279431
2012-08-15	16.99	17.88	16.92	17.67	321807
2012-08-16	17.61	17.96	17.35	17.75	241694
2012-08-17	17.71	17.81	17.39	17.55	293724
2012-08-20	17.55	17.83	17.33	17.60	268910
2012-08-21	17.73	18.13	17.61	17.94	244791
2012-08-22	17.85	18.11	17.53	17.85	259463
2012-08-23	17.80	17.85	17.45	17.56	154871
2012-08-24	17.50	17.94	17.30	17.74	140702
2012-08-27	17.79	17.94	17.50	17.74	84281
2012-08-28	17.74	18.60	17.74	18.18	460470
2012-08-29	18.24	18.74	18.24	18.45	323953
2012-08-30	18.39	18.60	18.30	18.44	345059
2012-08-31	18.60	18.60	18.13	18.29	173898
2012-09-04	18.32	18.54	17.81	18.50	260133
2012-09-05	18.44	18.67	18.07	18.27	242526
2012-09-06	18.42	18.44	17.68	18.37	370333
2012-09-07	18.46	18.99	18.37	18.93	443359
2012-09-10	18.85	19.00	18.51	18.65	350195
2012-09-11	18.70	18.93	18.52	18.81	387355
2012-09-12	18.80	19.93	18.77	19.75	642454
2012-09-13	19.69	20.23	19.49	20.19	627361
2012-09-14	20.21	20.95	20.21	20.87	427571
2012-09-17	20.74	21.38	20.48	20.99	594191
2012-09-18	20.90	21.00	20.50	20.70	175349
2012-09-19	20.70	20.74	19.36	19.82	680288
2012-09-20	19.71	20.25	19.71	20.23	302815
2012-09-21	19.89	20.05	19.47	19.61	1092667
2012-09-24	19.48	19.85	19.47	19.64	228062
2012-09-25	19.73	19.84	19.29	19.38	311387
2012-09-26	19.40	19.66	18.79	18.95	408341
2012-09-27	19.00	19.50	18.86	19.20	217158
2012-09-28	19.07	19.34	18.78	18.79	192755
2012-10-01	18.81	19.32	18.45	18.85	241773
2012-10-02	18.98	18.98	18.44	18.87	161142
2012-10-03	18.96	19.21	18.80	18.91	155185
2012-10-04	19.02	19.15	18.50	18.77	121982
2012-10-05	18.84	19.27	18.81	19.04	117517
2012-10-08	18.93	19.11	18.69	18.94	134352
2012-10-09	18.96	18.96	17.89	17.94	175844
2012-10-10	17.98	18.03	17.49	17.70	204451
2012-10-11	17.87	18.74	17.87	18.73	221026
2012-10-12	18.75	18.92	18.20	18.41	231471
2012-10-15	18.43	18.74	18.25	18.47	123085
2012-10-16	18.50	18.65	18.00	18.07	180612
2012-10-17	18.09	18.58	18.09	18.49	134344
2012-10-18	18.43	18.43	17.79	17.83	108038
2012-10-19	17.63	17.67	17.16	17.32	300603
2012-10-22	17.43	17.48	16.72	17.06	263876
2012-10-23	16.81	17.19	16.66	17.10	180045
2012-10-24	17.24	17.41	16.99	17.07	241941
2012-10-25	17.29	17.29	16.69	16.82	262449
2012-10-26	16.77	16.90	16.08	16.39	141083
2012-10-31	16.35	16.62	15.93	16.17	154183
2012-11-01	16.13	16.99	16.13	16.95	219567
2012-11-02	16.78	16.95	15.90	16.09	280332
2012-11-05	16.05	16.79	16.01	16.73	153163
2012-11-06	16.73	16.98	15.94	16.21	272634
2012-11-07	16.03	16.43	15.96	16.18	189967
2012-11-08	16.16	16.24	15.21	15.22	479255
2012-11-09	15.09	15.87	14.90	15.42	487261
2012-11-12	15.52	16.24	15.52	16.12	213710
2012-11-13	16.17	17.23	16.17	16.94	595252
2012-11-14	17.03	17.30	15.58	15.80	502226
2012-11-15	15.59	15.59	14.88	15.30	647667
2012-11-16	15.25	16.08	15.01	16.00	350292
2012-11-19	16.16	16.45	15.61	16.11	368572
2012-11-20	16.10	16.92	15.89	16.63	288792
2012-11-21	16.63	16.64	16.24	16.42	130134
2012-11-23	16.50	16.55	16.31	16.47	59987
2012-11-26	16.48	16.48	15.90	16.25	159023
2012-11-27	16.28	16.60	15.92	15.93	122041
2012-11-28	15.89	16.44	15.56	16.40	144680
2012-11-29	16.53	17.12	16.35	17.10	152991
2012-11-30	17.19	17.25	16.79	16.97	204476
2012-12-03	17.04	17.04	16.38	16.51	216610
2012-12-04	16.55	16.76	16.14	16.43	119948
2012-12-05	16.49	16.72	16.21	16.35	169323
2012-12-06	16.38	16.67	16.26	16.62	87095
2012-12-07	16.75	16.83	16.46	16.65	92000
2012-12-10	16.69	17.99	16.54	17.60	248550
2012-12-11	17.77	18.13	17.49	17.99	266154
2012-12-12	18.48	19.48	18.21	18.60	648523
2012-12-13	18.68	18.86	18.39	18.44	223513
2012-12-14	18.40	18.71	18.19	18.54	158986
2012-12-17	18.61	18.65	18.29	18.56	181886
2012-12-18	18.60	18.60	18.34	18.40	324176
2012-12-19	18.37	18.50	18.12	18.34	207974
2012-12-20	18.35	18.77	18.30	18.66	235340
2012-12-21	18.40	18.40	17.81	18.07	755388
2012-12-24	18.09	18.40	17.79	18.40	70758
2012-12-26	18.40	18.40	17.63	17.68	119179
2012-12-27	17.75	18.23	17.31	17.74	159916
2012-12-28	17.61	17.99	17.61	17.66	84639
2012-12-31	17.73	18.30	17.51	18.25	199174
2013-01-02	18.95	19.45	18.71	19.17	340052
2013-01-03	19.14	19.34	18.66	18.73	118676
2013-01-04	18.84	19.50	18.61	19.04	142336
2013-01-07	18.95	19.88	18.91	19.76	298811
2013-01-08	19.68	19.77	19.16	19.53	220434
2013-01-09	19.52	20.32	19.46	20.20	269055
2013-01-10	20.27	20.74	19.93	20.25	315976
2013-01-11	20.29	20.30	19.77	20.16	123627
2013-01-14	20.12	20.58	20.01	20.55	270824
2013-01-15	20.09	20.25	19.23	20.13	735939
2013-01-16	20.78	22.26	20.70	22.14	4451448
2013-01-17	22.11	22.11	21.73	21.85	455318
2013-01-18	21.89	22.72	21.70	22.65	600427
2013-01-22	22.72	23.45	22.55	23.40	672841
2013-01-23	23.38	24.40	23.08	23.66	713453
2013-01-24	23.62	24.51	23.12	23.81	702502
2013-01-25	24.00	24.78	23.88	24.77	650140
2013-01-28	24.60	25.01	24.56	25.00	1000463
2013-01-29	24.96	25.00	24.08	24.63	638412
2013-01-30	24.51	24.51	23.76	23.81	662631
2013-01-31	23.48	24.24	22.64	24.13	1921395
2013-02-01	24.26	24.50	23.43	24.24	508519
2013-02-04	24.24	24.37	23.53	23.67	527437
2013-02-05	23.86	24.59	23.51	24.54	421352
2013-02-06	24.47	24.59	24.02	24.40	249652
2013-02-07	24.38	24.40	23.68	23.84	273944
2013-02-08	24.45	25.77	24.43	24.82	1183842
2013-02-11	24.25	24.54	23.45	24.54	447556
2013-02-12	24.58	24.63	24.16	24.31	281424
2013-02-13	24.28	24.43	24.00	24.22	279424
2013-02-14	24.22	24.83	24.01	24.11	578963
2013-02-15	24.32	24.32	23.94	24.09	420239
2013-02-19	24.09	25.25	24.09	24.70	491375
2013-02-20	24.69	24.69	23.82	23.92	518779
2013-02-21	23.91	24.64	22.76	23.42	691897
2013-02-22	23.63	23.98	23.26	23.44	521091
2013-02-25	23.61	23.65	22.76	23.01	844341
2013-02-26	23.19	24.14	23.10	23.59	965652
2013-02-27	23.49	23.70	23.26	23.53	485878
2013-02-28	23.49	23.76	23.22	23.69	546220
2013-03-01	23.52	23.79	22.99	23.74	568310
2013-03-04	23.59	24.42	23.55	24.04	347182
2013-03-05	24.17	25.40	24.13	25.38	656924
2013-03-06	25.56	25.80	25.12	25.39	507904
2013-03-07	25.33	25.57	24.46	24.71	424087
2013-03-08	24.97	24.97	24.12	24.58	503011
2013-03-11	24.56	24.83	24.39	24.51	304072
2013-03-12	24.46	24.82	23.82	24.76	245885
2013-03-13	24.80	24.80	24.15	24.47	231648
2013-03-14	24.51	25.04	24.39	24.99	418548
2013-03-15	25.02	25.15	24.77	25.00	1225021
2013-03-18	24.59	24.99	23.98	24.71	248709
2013-03-19	24.75	24.94	23.75	23.97	496615
2013-03-20	24.13	24.71	23.91	24.26	247378
2013-03-21	24.05	24.20	23.37	23.70	453018
2013-03-22	23.74	23.86	23.46	23.83	237050
2013-03-25	23.88	23.88	23.27	23.57	285997
2013-03-26	23.66	23.84	23.13	23.40	311419
2013-03-27	23.21	23.82	23.00	23.78	357221
2013-03-28	23.82	24.56	23.60	24.37	366217
2013-04-01	24.25	24.42	23.25	23.53	278331
2013-04-02	23.75	23.88	23.34	23.44	226782
2013-04-03	23.45	23.45	22.13	22.66	409068
2013-04-04	22.97	23.10	22.40	22.92	293546
2013-04-05	22.41	23.03	22.29	22.97	232783
2013-04-08	23.07	23.21	22.57	23.19	200507
2013-04-09	23.33	23.33	22.68	22.74	241994
2013-04-10	22.77	23.36	22.52	23.15	370785
2013-04-11	23.16	23.38	23.00	23.15	416840
2013-04-12	23.00	23.27	22.85	22.95	228623
2013-04-15	22.83	22.83	21.85	21.88	466261
2013-04-16	22.15	22.50	21.84	22.49	227633
2013-04-17	22.27	22.63	21.97	22.34	226990
2013-04-18	22.36	22.61	21.60	21.89	331000
2013-04-19	21.97	23.52	21.97	23.41	517997
2013-04-22	23.48	23.82	23.28	23.67	489346
2013-04-23	23.85	24.15	23.75	24.01	375255
2013-04-24	24.05	24.05	23.22	23.55	331325
2013-04-25	23.75	24.44	23.70	24.05	320173
2013-04-26	24.00	24.13	23.39	24.04	226109
2013-04-29	24.24	24.24	23.62	23.72	161940
2013-04-30	23.73	24.01	23.42	23.95	360377
2013-05-01	23.84	23.86	22.54	22.82	561273
2013-05-02	23.02	24.00	23.02	23.43	438991
2013-05-03	23.88	24.02	23.51	23.59	397652
2013-05-06	23.64	23.87	23.26	23.70	640957
2013-05-07	24.31	25.88	24.25	24.42	964470
2013-05-08	24.40	24.74	24.12	24.58	684676
2013-05-09	24.56	25.18	24.56	24.76	362138
2013-05-10	24.88	25.67	24.75	25.61	383708
2013-05-13	25.60	28.33	25.57	27.57	933605
2013-05-14	27.75	28.68	27.39	27.99	672718
2013-05-15	27.80	28.45	27.80	28.17	419310
2013-05-16	28.12	28.17	27.07	27.21	413187
2013-05-17	27.24	27.89	27.04	27.44	520072
2013-05-20	27.24	27.75	27.24	27.56	259369
2013-05-21	27.56	28.23	27.38	28.03	211522
2013-05-22	28.16	29.00	27.49	27.84	456401
2013-05-23	27.46	28.12	26.57	28.06	191076
2013-05-24	28.84	29.07	28.47	28.98	384050
2013-05-28	29.00	30.00	28.82	29.82	617369
2013-05-29	29.76	29.99	29.07	29.82	324395
2013-05-30	29.91	30.44	29.77	30.14	419734
2013-05-31	29.82	30.98	29.81	30.63	617180
2013-06-03	30.63	30.73	29.58	30.25	854574
2013-06-04	30.38	30.76	29.84	30.02	381233
2013-06-05	29.89	30.18	29.53	29.71	323645
2013-06-06	29.70	30.09	29.30	30.09	407819
2013-06-07	30.39	31.00	30.33	30.92	361640
2013-06-10	31.00	31.00	30.38	30.75	400436
2013-06-11	30.62	31.79	30.57	30.59	760818
2013-06-12	30.97	31.01	30.01	30.11	296463
2013-06-13	30.01	30.38	29.49	30.36	219807
2013-06-14	30.47	31.10	30.10	30.11	377477
2013-06-17	30.41	30.41	29.62	29.69	375767
2013-06-18	29.73	30.19	29.59	29.99	242467
2013-06-19	29.90	30.84	29.70	30.25	663645
2013-06-20	29.85	30.00	28.05	28.40	664256
2013-06-21	28.48	29.19	27.98	29.01	961462
2013-06-24	28.57	29.67	28.00	29.40	497333
2013-06-25	29.70	29.70	28.75	29.40	604344
2013-06-26	29.69	30.40	29.51	30.24	573885
2013-06-27	30.58	30.90	30.18	30.84	231079
2013-06-28	30.81	31.16	30.65	31.00	553553
2013-07-01	32.00	33.05	31.75	32.99	1227625
2013-07-02	33.00	35.97	32.90	35.84	1039828
2013-07-03	35.57	36.70	35.28	36.66	326516
2013-07-05	36.83	37.93	36.53	37.82	458716
2013-07-08	38.09	39.42	36.77	37.38	865499
2013-07-09	37.42	37.90	36.60	37.18	499670
2013-07-10	37.28	37.71	36.81	37.60	296623
2013-07-11	42.73	44.65	41.84	43.53	2683064
2013-07-12	45.37	51.00	45.37	50.04	3233671
2013-07-15	49.03	50.56	47.53	50.37	1814246
2013-07-16	49.98	51.00	46.53	46.62	1240083
2013-07-17	46.60	47.48	45.45	46.00	746320
2013-07-18	46.12	46.28	42.73	42.87	1155763
2013-07-19	42.63	44.70	42.19	44.34	984135
2013-07-22	43.25	44.59	43.23	44.51	570828
2013-07-23	44.60	45.66	43.92	45.31	588791
2013-07-24	44.75	45.48	44.30	44.95	728328
2013-07-25	45.07	46.00	44.41	45.00	573201
2013-07-26	44.52	45.88	43.98	45.76	499633
2013-07-29	45.76	45.98	44.50	44.72	383635
2013-07-30	45.02	45.92	44.76	45.74	423869
2013-07-31	45.85	46.63	45.52	46.17	424050
2013-08-01	46.64	47.58	46.22	47.52	639085
2013-08-02	47.77	49.73	47.60	48.83	888219
2013-08-05	48.93	49.05	48.03	48.67	617355
2013-08-06	48.50	48.66	46.50	46.84	636137
2013-08-07	46.80	47.46	45.80	46.52	618871
2013-08-08	47.68	48.21	47.02	47.36	890411
2013-08-09	48.26	50.00	47.50	48.22	634899
2013-08-12	47.96	48.86	47.03	48.61	510317
2013-08-13	48.71	49.12	47.99	48.56	458216
2013-08-14	47.95	49.89	47.95	48.76	524598
2013-08-15	47.96	48.72	47.96	48.43	524589
2013-08-16	48.16	49.15	47.59	48.26	249727
2013-08-19	48.16	48.28	46.72	48.03	555744
2013-08-20	48.27	49.56	47.57	49.26	286711
2013-08-21	49.22	50.77	48.55	50.07	410659
2013-08-22	50.09	51.84	49.75	51.60	297907
2013-08-23	51.72	51.98	51.02	51.93	301371
2013-08-26	52.00	55.32	51.71	54.62	526483
2013-08-27	54.08	54.97	50.92	51.24	761572
2013-08-28	51.07	51.50	49.42	51.00	703046
2013-08-29	51.00	53.64	50.80	52.31	330594
2013-08-30	52.25	52.82	51.25	51.80	342047
2013-09-03	52.74	52.83	51.70	52.42	292705
2013-09-04	52.31	54.92	52.31	54.61	615857
2013-09-05	54.53	56.44	54.15	55.05	494934
2013-09-06	55.53	56.30	53.27	55.90	387837
2013-09-09	56.00	57.55	55.01	57.50	376214
2013-09-10	58.00	58.34	56.90	57.20	475562
2013-09-11	56.91	57.33	54.86	55.96	544544
2013-09-12	56.16	57.88	55.24	55.52	567735
2013-09-13	55.82	56.07	54.39	55.13	601785
2013-09-16	55.89	56.10	54.04	54.51	362688
2013-09-17	54.35	55.24	53.73	54.50	315383
2013-09-18	54.35	56.17	54.17	55.70	472039
2013-09-19	55.94	57.98	55.87	57.61	492786
2013-09-20	57.74	58.55	56.63	57.23	1386033
2013-09-23	57.28	63.84	56.72	63.05	1498316
2013-09-24	64.01	64.90	62.05	63.60	885258
2013-09-25	63.83	64.42	62.83	62.91	597178
2013-09-26	62.68	64.05	62.66	63.78	476811
2013-09-27	63.08	65.83	62.35	64.07	565029
2013-09-30	63.29	65.08	62.88	64.01	566886
2013-10-01	64.03	65.85	64.01	65.80	557997
2013-10-02	64.88	66.17	64.55	66.14	1251715
2013-10-03	66.15	66.15	63.66	64.45	820319
2013-10-04	64.29	65.40	64.10	64.63	474092
2013-10-07	63.97	64.33	60.86	61.03	901861
2013-10-08	60.91	61.38	56.72	57.00	1330984
2013-10-09	57.09	57.15	52.57	53.35	2050070
2013-10-10	54.56	59.48	54.14	59.00	1039666
2013-10-11	59.02	59.83	56.41	59.20	891980
2013-10-14	58.10	59.71	57.51	59.43	846401
2013-10-15	59.14	59.94	58.69	59.26	681716
2013-10-16	59.90	62.25	59.30	62.07	1018247
2013-10-17	61.81	62.10	59.70	60.24	1372700
2013-10-18	61.01	61.30	58.31	59.75	1020907
2013-10-21	58.00	59.77	58.00	59.31	816726
2013-10-22	59.70	61.09	57.73	59.48	960886
2013-10-23	58.96	59.93	58.58	59.77	864503
2013-10-24	60.07	61.68	59.70	60.73	595128
2013-10-25	61.02	61.50	60.06	60.74	457224
2013-10-28	60.97	61.23	58.56	59.70	605464
2013-10-29	59.81	61.53	59.15	61.49	425058
2013-10-30	61.69	62.15	57.86	58.57	634654
2013-10-31	58.46	59.18	55.83	57.61	840360
2013-11-01	57.51	57.89	55.66	57.06	932017
2013-11-04	57.44	58.48	56.00	56.13	537370
2013-11-05	55.44	58.12	54.58	57.32	715271
2013-11-06	57.96	58.16	54.23	54.97	1264769
2013-11-07	54.93	54.99	49.02	50.92	2272477
2013-11-08	50.99	54.12	50.99	52.98	670976
2013-11-11	54.09	55.01	52.68	54.98	752632
2013-11-12	55.05	55.25	53.84	54.19	867600
2013-11-13	53.59	53.77	52.98	53.17	583261
2013-11-14	52.92	52.97	48.16	50.79	1227286
2013-11-15	51.08	54.07	50.75	53.95	858584
2013-11-18	54.21	54.44	52.15	53.05	1063411
2013-11-19	53.14	53.83	52.27	53.31	533236
2013-11-20	53.46	54.49	52.48	53.56	397977
2013-11-21	53.88	56.37	53.60	56.28	421995
2013-11-22	56.85	58.64	56.79	58.33	600106
2013-11-25	58.50	61.62	58.19	59.97	963670
2013-11-26	60.00	62.23	59.84	61.02	695987
2013-11-27	61.31	61.72	60.09	61.46	386014
2013-11-29	61.99	61.99	60.86	61.20	203502
2013-12-02	61.25	62.51	60.86	61.93	420269
2013-12-03	61.87	62.35	59.88	61.10	467547
2013-12-04	60.56	62.00	60.50	61.66	543195
2013-12-05	61.95	63.80	61.43	62.98	790574
2013-12-06	63.86	63.88	61.82	62.98	595321
2013-12-09	63.25	63.88	60.32	61.26	477231
2013-12-10	61.19	61.19	58.39	60.03	669048
2013-12-11	59.99	60.00	56.65	57.13	841834
2013-12-12	57.46	60.60	57.46	59.79	609029
2013-12-13	60.20	60.59	58.79	59.42	518103
2013-12-16	59.69	61.38	59.46	60.92	401211
2013-12-17	60.85	62.00	59.88	61.06	645247
2013-12-18	61.10	63.55	60.59	63.00	594685
2013-12-19	62.75	63.87	61.59	62.00	535188
2013-12-20	62.39	67.45	62.39	66.44	1190358
2013-12-23	67.15	67.97	64.75	65.73	673461
2013-12-24	65.73	66.45	64.93	66.20	159732
2013-12-26	66.52	67.87	65.96	66.91	365179
2013-12-27	67.13	67.45	64.69	65.16	232792
2013-12-30	64.98	65.15	63.88	64.51	434170
2013-12-31	64.34	65.25	63.53	64.30	460634
2014-01-02	64.25	64.25	62.51	63.86	265187
2014-01-03	64.10	64.49	62.44	63.14	340279
2014-01-06	63.16	63.57	60.61	61.07	419632
2014-01-07	61.48	62.55	60.24	62.31	417538
2014-01-08	62.08	63.81	61.30	63.68	261896
2014-01-09	64.26	65.95	63.91	64.83	314605
2014-01-10	64.80	66.34	63.00	66.21	344193
2014-01-13	85.36	112.57	84.76	93.28	5346387
2014-01-14	91.80	93.50	85.00	89.76	1437745
2014-01-15	88.89	88.89	82.91	84.61	869210
2014-01-16	84.42	88.41	83.01	88.23	560434
2014-01-17	88.00	91.82	87.18	87.36	457936
2014-01-21	90.23	90.97	87.02	90.93	602953
2014-01-22	90.87	93.00	89.14	92.13	679906
2014-01-23	91.43	92.17	89.14	89.49	539865
2014-01-24	88.94	88.94	83.40	83.60	829143
2014-01-27	83.46	84.00	78.50	81.05	871914
2014-01-28	81.00	85.79	81.00	84.53	754521
2014-01-29	83.69	85.44	81.80	83.37	413995
2014-01-30	84.56	86.73	84.14	85.90	405202
2014-01-31	84.01	86.86	82.22	83.66	461655
2014-02-03	83.67	85.44	76.77	78.68	614622
2014-02-04	79.37	80.83	77.45	77.82	537823
2014-02-05	77.24	79.10	73.01	75.34	740229
2014-02-06	75.73	77.06	74.53	75.72	502317
2014-02-07	74.96	79.83	74.95	79.02	681775
2014-02-10	79.27	80.96	77.80	80.71	520603
2014-02-11	80.96	82.48	78.44	79.92	490355
2014-02-12	79.13	81.00	79.05	80.44	469967
2014-02-13	79.08	81.81	79.08	81.56	383563
2014-02-14	81.46	83.63	75.83	78.72	767753
2014-02-18	79.15	81.84	79.15	81.23	602919
2014-02-19	81.14	81.65	78.06	79.14	606250
2014-02-20	79.20	85.54	78.97	84.70	988072
2014-02-21	85.00	90.70	84.72	90.64	1155892
2014-02-24	90.99	92.45	86.63	87.68	840123
2014-02-25	87.95	88.54	85.31	86.13	542949
2014-02-26	86.00	86.91	84.78	85.79	599068
2014-02-27	85.72	88.56	84.89	87.03	744115
2014-02-28	86.94	87.63	78.50	81.24	966438
2014-03-03	80.11	81.70	78.57	79.90	442520
2014-03-04	80.72	83.69	80.50	81.31	764987
2014-03-05	81.36	81.60	79.67	80.20	483489
2014-03-06	80.00	80.94	75.01	75.20	803387
2014-03-07	76.22	77.00	70.76	73.12	1184350
2014-03-10	72.58	73.10	70.25	72.79	634170
2014-03-11	73.01	75.30	71.99	72.55	740897
2014-03-12	72.10	75.68	71.83	74.14	550603
2014-03-13	74.23	75.19	70.24	71.98	601808
2014-03-14	71.44	72.67	70.25	71.19	283320
2014-03-17	71.94	74.74	71.65	72.75	572729
2014-03-18	73.07	75.22	72.01	74.77	685908
2014-03-19	75.01	75.01	72.18	74.04	382477
2014-03-20	73.57	73.93	71.36	73.28	408132
2014-03-21	73.44	73.44	68.02	69.99	1749721
2014-03-24	70.24	70.84	62.00	66.09	1142689
2014-03-25	66.51	69.26	65.04	66.88	759987
2014-03-26	68.16	68.62	63.76	63.97	718059
2014-03-27	63.83	65.48	61.11	65.13	852550
2014-03-28	65.49	66.45	60.28	61.74	1562746
2014-03-31	61.75	67.86	61.75	67.14	1162577
2014-04-01	66.80	68.96	65.56	67.43	719699
2014-04-02	67.94	68.30	64.09	65.62	628437
2014-04-03	65.84	66.19	60.75	61.70	954917
2014-04-04	63.39	64.38	59.00	60.23	1317816
2014-04-07	60.07	63.30	58.26	62.55	835432
2014-04-08	62.97	65.13	61.32	62.47	874261
2014-04-09	63.01	66.50	62.78	65.90	995234
2014-04-10	64.37	65.54	56.80	57.92	1118732
2014-04-11	57.13	60.07	54.92	55.07	1506307
2014-04-14	55.67	57.56	52.02	53.54	1246061
2014-04-15	53.70	55.38	49.93	53.22	1118267
2014-04-16	54.00	55.66	53.10	54.61	823830
2014-04-17	54.11	55.59	52.42	53.86	722622
2014-04-21	54.00	55.82	53.29	55.73	377787
2014-04-22	55.65	59.11	55.50	58.34	900515
2014-04-23	57.91	58.02	54.02	54.32	1057930
2014-04-24	54.88	55.00	50.02	52.78	1000123
2014-04-25	52.31	52.98	49.25	49.34	849081
2014-04-28	49.63	51.74	47.03	48.87	1116599
2014-04-29	48.89	51.62	48.36	50.95	813170
2014-04-30	50.38	51.22	48.76	49.53	802169
2014-05-01	49.50	54.48	48.74	54.43	1220650
2014-05-02	54.32	55.59	53.57	54.21	1383339
2014-05-05	53.37	54.79	52.34	54.34	567814
2014-05-06	53.80	54.23	51.69	52.27	1067007
2014-05-07	51.66	52.20	49.53	51.61	940209
2014-05-08	51.09	52.98	50.02	50.26	799263
2014-05-09	47.68	54.57	47.42	54.33	833277
2014-05-12	57.30	57.74	54.46	57.51	1323785
2014-05-13	57.48	59.66	56.71	57.92	1764662
2014-05-14	57.50	58.72	56.02	56.70	782588
2014-05-15	56.23	57.18	55.50	56.94	1068512
2014-05-16	57.04	57.55	55.76	57.30	1329485
2014-05-19	56.85	58.49	56.43	58.26	861427
2014-05-20	58.26	58.37	54.20	54.79	1124178
2014-05-21	54.94	56.69	52.40	53.17	1067247
2014-05-22	53.07	56.99	53.03	55.54	718397
2014-05-23	55.77	59.04	55.00	58.75	1011350
2014-05-27	59.11	63.67	58.40	63.28	1268048
2014-05-28	63.13	65.31	61.12	61.96	766873
2014-05-29	62.63	63.81	60.85	61.39	695950
2014-05-30	61.57	61.89	58.63	59.29	735307
2014-06-02	59.61	60.45	56.62	57.95	598619
2014-06-03	57.40	58.67	54.48	56.46	796157
2014-06-04	56.00	57.07	55.22	56.37	543988
2014-06-05	58.59	60.68	56.27	59.25	1016369
2014-06-06	59.83	61.38	58.64	61.34	652313
2014-06-09	61.26	66.86	61.26	65.96	1182468
2014-06-10	65.53	67.07	64.16	66.15	652989
2014-06-11	65.10	69.54	65.10	67.71	867768
2014-06-12	68.42	68.80	66.56	67.74	617416
2014-06-13	67.82	68.40	66.08	67.73	461891
2014-06-16	69.00	71.40	67.99	69.33	690194
2014-06-17	68.99	70.47	68.41	69.80	584619
2014-06-18	69.83	71.32	68.84	70.76	532686
2014-06-19	71.27	71.34	69.16	70.20	415554
2014-06-20	70.80	70.89	68.66	70.01	1515520
2014-06-23	70.14	70.82	66.78	67.03	723574
2014-06-24	66.74	69.09	66.01	66.27	567161
2014-06-25	65.65	67.07	65.08	66.68	599305
2014-06-26	67.02	67.49	64.09	64.19	825106
2014-06-27	64.00	64.00	60.74	62.23	7463091
2014-06-30	62.66	65.68	62.60	63.17	774132
2014-07-01	63.18	67.08	63.18	66.83	715982
2014-07-02	66.70	66.98	64.69	64.92	533278
2014-07-03	65.18	66.20	64.09	65.73	190781
2014-07-07	64.94	65.44	61.31	61.47	618204
2014-07-08	60.97	61.36	57.06	57.17	1049163
2014-07-09	57.31	58.83	56.34	58.53	588767
2014-07-10	55.91	58.68	55.75	57.85	428232
2014-07-11	57.65	58.20	57.05	57.36	286989
2014-07-14	57.76	58.01	56.25	56.42	416263
2014-07-15	56.04	56.96	53.26	53.26	695273
2014-07-16	53.56	54.22	52.76	53.77	613644
2014-07-17	53.07	53.70	51.93	52.02	901852
2014-07-18	52.35	54.54	52.00	53.82	493493
2014-07-21	53.34	54.41	52.28	54.11	436626
2014-07-22	54.72	56.11	54.16	55.26	456377
2014-07-23	55.83	57.14	55.01	55.86	359153
2014-07-24	55.92	56.93	54.78	55.76	399755
2014-07-25	55.25	55.68	53.98	54.83	274598
2014-07-28	54.90	55.48	53.30	53.31	472517
2014-07-29	53.82	55.59	53.04	55.33	538758
2014-07-30	56.07	57.12	54.82	55.54	391697
2014-07-31	54.77	55.23	52.43	54.12	779745
2014-08-01	54.16	55.13	52.35	53.71	680149
2014-08-04	53.95	56.04	53.29	55.95	474318
2014-08-05	55.22	57.81	54.51	56.28	399284
2014-08-06	55.56	57.59	54.11	57.28	325788
2014-08-07	57.73	58.24	55.66	56.11	521285
2014-08-08	54.45	58.24	53.54	58.15	617302
2014-08-11	58.52	61.47	57.26	61.30	856396
2014-08-12	61.40	62.31	60.40	61.41	749054
2014-08-13	62.09	65.88	61.64	65.34	845048
2014-08-14	65.63	66.98	65.33	66.97	563342
2014-08-15	67.54	67.94	65.79	67.26	564097
2014-08-18	67.99	69.80	65.90	67.22	608243
2014-08-19	67.68	68.50	66.46	68.05	392567
2014-08-20	68.00	68.50	66.68	67.33	487580
2014-08-21	67.44	67.77	64.61	65.36	653746
2014-08-22	65.10	65.66	63.82	65.35	395073
2014-08-25	66.06	68.10	66.06	67.65	455586
2014-08-26	68.34	69.88	68.08	69.52	378292
2014-08-27	69.52	69.92	67.82	68.06	460283
2014-08-28	67.69	69.30	67.01	68.46	535954
2014-08-29	68.68	70.08	67.69	69.67	368404
2014-09-02	69.77	69.77	67.58	68.47	417621
2014-09-03	68.89	69.60	67.00	67.43	329263
2014-09-04	67.73	68.82	65.56	65.97	350567
2014-09-05	65.93	66.38	63.48	65.33	602567
2014-09-08	65.44	67.86	65.43	67.79	402142
2014-09-09	67.57	67.92	65.58	65.85	546615
2014-09-10	66.09	70.68	65.79	69.50	787857
2014-09-11	69.07	70.52	68.43	70.37	489311
2014-09-12	70.00	74.62	70.00	72.55	902790
2014-09-15	72.86	73.02	70.00	71.95	856469
2014-09-16	71.80	73.65	70.55	73.46	717798
2014-09-17	74.08	78.25	74.04	77.69	964687
2014-09-18	79.22	79.75	77.59	78.18	918805
2014-09-19	78.78	78.87	75.91	77.77	949783
2014-09-22	77.89	78.41	76.49	77.40	695368
2014-09-23	76.52	78.38	76.40	76.91	537631
2014-09-24	77.56	79.88	76.97	79.02	539768
2014-09-25	78.60	79.68	75.48	77.50	599967
2014-09-26	78.00	79.01	75.61	78.80	573044
2014-09-29	77.64	79.70	76.90	78.60	549674
2014-09-30	78.20	79.76	77.13	78.10	666153
2014-10-01	78.43	78.86	74.74	77.02	892436
2014-10-02	77.13	78.24	73.93	76.08	852789
2014-10-03	77.56	78.48	75.91	78.24	709230
2014-10-06	78.36	80.74	78.24	80.50	963760
2014-10-07	79.72	79.72	77.25	78.87	1026336
2014-10-08	78.13	79.65	75.77	79.58	808354
2014-10-09	80.26	80.49	75.08	76.58	561685
2014-10-10	75.80	77.44	72.80	72.85	687260
2014-10-13	81.51	89.24	80.41	86.68	3665263
2014-10-14	86.27	89.54	82.58	82.95	1330488
2014-10-15	82.00	85.96	80.25	84.39	1452950
2014-10-16	85.15	86.98	81.77	84.94	871958
2014-10-17	85.50	88.00	84.60	86.18	1458014
2014-10-20	86.19	88.39	86.19	87.99	620189
2014-10-21	88.88	89.90	87.67	88.92	522079
2014-10-22	89.00	90.63	87.05	88.76	555501
2014-10-23	89.72	92.29	88.62	91.81	623760
2014-10-24	90.90	94.99	90.90	93.84	739201
2014-10-27	93.49	94.36	91.28	92.91	659451
2014-10-28	93.50	97.37	93.24	94.25	855794
2014-10-29	93.61	94.14	91.10	91.53	759131
2014-10-30	90.96	94.92	90.43	94.72	466563
2014-10-31	95.80	99.24	91.76	92.74	913687
2014-11-03	92.00	94.00	91.51	92.56	559902
2014-11-04	91.68	93.13	89.09	89.99	800748
2014-11-05	89.99	91.00	87.88	88.01	539079
2014-11-06	89.03	93.74	86.75	92.91	933724
2014-11-07	92.36	97.19	91.60	95.84	847214
2014-11-10	96.27	99.87	95.84	99.18	714966
2014-11-11	99.72	100.92	97.55	98.47	465874
2014-11-12	97.82	100.59	97.01	99.85	386400
2014-11-13	100.38	102.76	100.38	102.32	132800
2014-11-14	99.54	100.00	89.88	90.12	909290
2014-11-17	89.98	93.99	88.49	88.98	670312
2014-11-18	90.50	92.86	89.42	89.95	647719
2014-11-19	89.45	92.07	88.00	89.57	545939
2014-11-20	88.78	90.39	87.88	89.74	359480
2014-11-21	91.31	93.00	90.06	91.72	434542
2014-11-24	92.17	97.00	92.17	96.18	950123
2014-11-25	96.18	97.85	94.55	97.21	510586
2014-11-26	97.55	100.81	97.26	100.73	335072
2014-11-28	101.15	103.36	100.25	100.55	211430
2014-12-01	100.23	101.56	97.62	100.69	479248
2014-12-02	100.91	104.00	99.75	101.57	490270
2014-12-03	101.60	101.78	98.35	99.92	480753
2014-12-04	100.05	102.26	99.23	100.07	425418
2014-12-05	99.70	101.23	98.81	99.24	494505
2014-12-08	101.25	111.49	101.25	106.42	918403
2014-12-09	102.52	108.00	102.01	106.59	750555
2014-12-10	105.42	106.79	100.47	100.74	427583
2014-12-11	102.03	107.95	100.00	100.22	513488
2014-12-12	99.29	103.07	98.38	100.45	477410
2014-12-15	101.98	104.27	93.62	93.95	838112
2014-12-16	91.33	95.06	90.65	92.08	741482
2014-12-17	92.50	96.54	91.12	96.45	573234
2014-12-18	98.26	99.52	96.83	99.41	520524
2014-12-19	98.54	101.97	97.77	100.73	1408360
2014-12-22	98.80	104.05	98.49	102.48	535071
2014-12-23	101.92	102.63	90.30	92.55	963836
2014-12-24	93.88	95.73	93.32	93.52	162297
2014-12-26	93.63	98.88	93.63	97.92	243025
2014-12-29	97.99	99.19	95.50	97.11	254077
2014-12-30	97.02	98.92	95.00	97.00	279188
2014-12-31	96.71	99.33	96.40	97.00	349226
2015-01-02	97.97	99.91	96.31	97.77	380975
2015-01-05	96.44	96.50	93.81	95.38	615685
2015-01-06	95.77	97.82	92.40	94.02	922843
2015-01-07	94.85	95.82	93.88	94.86	601387
2015-01-08	97.35	102.00	94.59	101.70	800883
2015-01-09	102.14	102.62	98.00	101.30	625596
2015-01-12	103.22	106.83	102.58	103.78	773744
2015-01-13	105.57	108.87	104.35	104.97	689823
2015-01-14	102.41	105.42	101.30	103.55	421294
2015-01-15	103.78	103.90	98.23	98.64	496094
2015-01-16	98.14	101.03	97.19	100.77	512705
2015-01-20	100.49	102.00	95.89	96.25	783387
2015-01-21	92.50	92.87	86.58	87.36	5035536
2015-01-22	88.90	93.56	85.03	93.17	2415870
2015-01-23	92.66	94.99	91.27	93.42	698689
2015-01-26	93.41	96.20	93.41	95.21	861859
2015-01-27	94.25	96.34	94.25	95.50	676086
2015-01-28	96.80	96.80	90.45	90.88	871211
2015-01-29	92.57	93.51	90.00	93.43	1008796
2015-01-30	92.56	95.36	91.56	93.83	1026073
2015-02-02	94.75	94.78	90.40	92.26	631680
2015-02-03	93.18	93.23	86.18	88.85	919599
2015-02-04	88.40	88.74	82.06	85.57	775743
2015-02-05	86.16	91.58	85.61	91.15	607772
2015-02-06	89.86	92.39	88.05	89.10	455849
2015-02-09	89.11	90.90	87.26	87.80	276368
2015-02-10	88.66	93.56	88.66	93.01	706341
2015-02-11	92.12	94.92	91.61	93.41	617693
2015-02-12	94.95	94.95	91.02	93.87	598310
2015-02-13	96.00	96.15	93.00	95.54	495618
2015-02-17	95.17	97.78	93.81	96.68	492308
2015-02-18	96.85	97.34	93.75	97.21	519311
2015-02-19	96.81	99.18	96.20	98.94	461045
2015-02-20	98.67	102.66	98.05	102.39	499626
2015-02-23	102.85	105.35	100.00	104.10	753039
2015-02-24	104.14	105.78	102.93	105.23	600976
2015-02-25	105.10	107.80	104.14	106.66	701236
2015-02-26	106.36	106.90	102.38	104.39	403086
2015-02-27	104.80	105.48	100.03	101.53	574929
2015-03-02	102.51	105.70	101.79	105.40	442879
2015-03-03	105.98	107.23	102.90	106.91	437572
2015-03-04	106.13	109.32	104.51	107.23	632020
2015-03-05	108.46	115.43	107.30	111.56	927331
2015-03-06	112.42	113.03	107.05	107.67	448218
2015-03-09	107.15	108.49	103.58	106.95	581892
2015-03-10	106.03	112.19	104.53	109.75	626281
2015-03-11	110.48	114.54	108.71	113.60	641531
2015-03-12	114.17	114.39	111.12	113.90	519296
2015-03-13	114.08	114.80	111.71	113.57	347824
2015-03-16	114.47	117.00	112.41	115.94	483730
2015-03-17	116.81	120.00	114.71	116.29	765166
2015-03-18	115.65	116.87	111.34	112.80	1045065
2015-03-19	113.92	121.93	113.00	119.70	805142
2015-03-20	120.58	120.77	116.29	117.46	1209751
2015-03-23	116.41	116.49	110.52	111.49	895307
2015-03-24	112.36	113.05	107.80	110.06	644878
2015-03-25	108.97	110.97	101.61	101.78	787734
2015-03-26	98.64	101.97	97.20	99.64	768495
2015-03-27	99.75	104.96	99.72	104.06	850161
2015-03-30	105.00	107.98	101.84	107.78	741496
2015-03-31	107.00	109.63	104.32	104.42	669761
2015-04-01	103.76	105.32	98.63	105.26	828770
2015-04-02	105.57	106.98	101.99	104.41	539536
2015-04-06	103.37	106.59	103.20	103.69	579384
2015-04-07	103.80	108.23	103.80	104.05	402562
2015-04-08	104.99	107.58	104.36	106.50	571556
2015-04-09	106.38	109.08	104.65	107.80	651764
2015-04-10	108.00	114.69	108.00	114.22	726425
2015-04-13	114.24	117.46	114.12	115.24	567225
2015-04-14	115.18	118.93	114.00	116.67	655425
2015-04-15	117.00	121.22	116.82	120.00	686941
2015-04-16	120.34	123.72	118.50	121.37	478989
2015-04-17	120.45	121.03	115.97	116.98	835664
2015-04-20	118.52	120.00	115.94	118.68	460838
2015-04-21	130.02	132.99	119.01	120.70	1367248
2015-04-22	121.03	124.00	117.91	118.00	1093644
2015-04-23	117.47	119.67	116.87	118.72	744540
2015-04-24	118.04	120.28	116.81	119.01	322919
2015-04-27	118.99	119.63	107.20	108.43	865047
2015-04-28	108.88	111.34	102.50	104.69	1014331
2015-04-29	104.01	106.61	101.56	104.01	608246
2015-04-30	105.95	105.95	100.00	101.87	855586
2015-05-01	101.77	107.11	101.52	106.89	786430
2015-05-04	107.49	112.47	106.59	107.16	684407
2015-05-05	106.87	107.16	103.45	104.03	751252
2015-05-06	104.82	107.50	104.30	105.71	627864
2015-05-07	105.36	107.24	104.38	106.63	822971
2015-05-08	105.56	112.93	105.01	112.79	1133080
2015-05-11	112.90	114.28	111.18	113.51	580080
2015-05-12	111.80	116.12	111.56	113.81	837835
2015-05-13	115.03	116.42	112.77	114.39	693983
2015-05-14	115.89	117.10	112.78	115.87	555736
2015-05-15	117.00	120.13	115.77	119.84	814570
2015-05-18	119.00	123.69	118.77	121.62	715054
2015-05-19	121.96	122.76	115.96	117.33	679041
2015-05-20	117.37	124.33	116.32	123.95	1115638
2015-05-21	124.80	125.99	123.09	124.88	589139
2015-05-22	124.54	125.18	122.28	124.81	378167
2015-05-26	124.03	128.26	123.06	127.87	1363240
2015-05-27	128.06	131.74	127.00	130.62	829023
2015-05-28	130.04	131.00	126.06	128.50	725577
2015-05-29	128.98	133.96	128.40	131.09	3431344
2015-06-01	132.35	133.48	129.63	131.21	673779
2015-06-02	131.22	132.56	128.56	131.32	967407
2015-06-03	131.09	131.99	127.19	128.84	756556
2015-06-04	127.87	130.79	127.17	129.00	581208
2015-06-05	128.58	132.84	127.14	131.35	502249
2015-06-08	131.18	132.79	127.48	129.97	687152
2015-06-09	129.66	130.05	123.76	127.58	593161
2015-06-10	127.57	129.70	124.70	128.79	417531
2015-06-11	129.98	132.99	127.77	132.74	560220
2015-06-12	131.78	132.00	127.49	130.28	890394
2015-06-15	129.64	131.20	127.87	129.75	649420
2015-06-16	129.93	132.00	127.35	127.92	576188
2015-06-17	128.00	129.27	126.77	128.95	360688
2015-06-18	129.04	136.00	128.96	134.46	691418
2015-06-19	134.05	139.78	131.42	136.36	2309953
2015-06-22	134.26	139.01	134.26	138.73	564447
2015-06-23	139.00	140.00	131.23	131.43	1182245
2015-06-24	130.01	130.81	122.44	123.66	1068903
2015-06-25	123.78	126.48	121.56	123.11	706530
2015-06-26	121.76	122.92	116.95	117.67	1409015
2015-06-29	117.00	117.11	113.94	114.21	934715
2015-06-30	116.94	120.39	114.63	119.87	773608
2015-07-01	121.29	123.88	116.53	117.57	725654
2015-07-02	117.73	119.81	114.79	117.84	460606
2015-07-06	116.80	120.68	114.73	118.70	717177
2015-07-07	119.09	120.14	115.06	119.53	574540
2015-07-08	116.00	118.17	112.56	112.73	660573
2015-07-09	114.83	118.27	113.82	116.04	649697
2015-07-10	119.61	122.12	118.16	121.77	557189
2015-07-13	123.00	126.99	122.86	125.64	742686
2015-07-14	125.97	130.66	125.90	128.93	630981
2015-07-15	130.12	131.40	125.46	126.34	438193
2015-07-16	126.86	134.51	125.13	133.40	855348
2015-07-17	133.00	137.89	132.53	136.55	748590
2015-07-20	136.00	136.77	132.53	133.87	453433
2015-07-21	134.53	134.96	129.57	133.37	631151
2015-07-22	132.60	135.79	131.48	133.33	699901
2015-07-23	134.24	136.28	132.13	133.49	409911
2015-07-24	132.19	136.02	129.26	129.62	625422
2015-07-27	129.22	130.15	123.33	128.82	753587
2015-07-28	130.20	132.00	128.43	129.76	475192
2015-07-29	130.66	130.70	127.65	130.09	458279
2015-07-30	129.92	129.92	122.59	125.46	580877
2015-07-31	126.55	130.00	124.82	127.43	414275
2015-08-03	127.50	129.84	124.00	126.22	496569
2015-08-04	126.73	128.59	123.73	125.88	429993
2015-08-05	127.75	130.00	126.41	127.73	408633
2015-08-06	127.66	129.99	119.04	119.87	515128
2015-08-07	110.00	110.00	97.10	106.19	2889636
2015-08-10	104.85	109.88	104.84	105.67	1207533
2015-08-11	107.00	109.59	103.85	106.32	723019
2015-08-12	105.00	110.55	102.17	108.48	774781
2015-08-13	108.28	110.12	104.56	105.05	417257
2015-08-14	104.36	106.64	101.25	105.74	609113
2015-08-17	105.71	111.90	105.50	111.45	617815
2015-08-18	110.74	113.48	109.21	109.77	700406
2015-08-19	108.76	110.98	106.25	109.02	551201
2015-08-20	108.14	108.35	101.78	101.95	1016932
2015-08-21	100.50	104.05	98.24	99.85	789890
2015-08-24	90.58	98.96	88.00	92.80	1139795
2015-08-25	98.00	99.74	95.26	95.72	770954
2015-08-26	99.00	102.64	95.07	102.25	903610
2015-08-27	104.74	107.99	102.84	104.90	740447
2015-08-28	104.59	109.72	104.59	109.07	723192
2015-08-31	116.96	116.96	100.22	102.91	1675888
2015-09-01	100.14	102.49	97.50	97.90	896571
2015-09-02	99.77	101.81	95.52	101.62	760312
2015-09-03	102.85	103.46	96.89	97.25	705218
2015-09-04	96.00	99.41	94.30	97.80	431956
2015-09-08	100.02	104.92	98.32	104.75	951907
2015-09-09	105.77	106.75	100.40	100.91	626383
2015-09-10	100.73	106.17	100.26	105.76	863104
2015-09-11	105.30	107.81	104.81	107.70	465873
2015-09-14	108.00	108.00	104.09	107.75	552002
2015-09-15	108.00	108.84	106.05	107.75	386838
2015-09-16	108.57	108.97	104.65	106.85	428746
2015-09-17	106.61	109.85	105.44	108.48	497115
2015-09-18	107.28	109.84	106.27	107.85	1723314
2015-09-21	110.00	110.00	97.61	98.50	947378
2015-09-22	97.72	98.71	93.59	97.31	902855
2015-09-23	97.19	97.55	92.22	93.30	934854
2015-09-24	92.40	92.58	88.24	90.77	900308
2015-09-25	92.44	93.15	80.59	83.72	1667870
2015-09-28	82.53	84.10	76.46	79.85	1842031
2015-09-29	80.19	83.83	76.68	77.40	1659974
2015-09-30	79.15	81.89	78.71	80.36	1730627
2015-10-01	80.30	81.88	77.91	79.65	1379661
2015-10-02	77.63	83.34	77.24	83.02	1528680
2015-10-05	84.36	85.47	78.59	80.23	1553604
2015-10-06	80.02	80.02	72.06	76.02	1618204
2015-10-07	77.00	83.09	74.45	80.71	1108317
2015-10-08	80.14	83.80	77.36	82.28	955386
2015-10-09	82.26	85.65	80.75	83.16	974970
2015-10-12	83.96	84.75	81.43	82.39	599397
2015-10-13	82.65	85.34	78.73	79.06	849705
2015-10-14	80.05	83.00	78.02	79.46	661147
2015-10-15	79.14	85.88	78.51	85.48	941035
2015-10-16	85.20	88.40	83.31	84.91	1364922
2015-10-19	84.40	88.17	82.25	84.42	911067
2015-10-20	84.30	84.32	76.99	77.62	990452
2015-10-21	78.63	79.01	71.14	75.02	1629658
2015-10-22	75.49	76.21	72.64	75.37	1079230
2015-10-23	76.13	79.94	76.00	79.71	1052147
2015-10-26	79.04	81.43	77.86	80.31	861865
2015-10-27	80.17	83.67	79.70	83.46	774294
2015-10-28	83.52	90.75	81.56	90.58	1775093
2015-10-29	90.60	91.97	87.30	88.15	868521
2015-10-30	88.56	90.16	85.95	85.95	646244
2015-11-02	86.83	93.87	86.77	93.07	1074902
2015-11-03	86.34	96.12	82.33	93.48	1330535
2015-11-04	91.86	99.92	91.86	98.08	1154405
2015-11-05	97.08	99.41	96.20	98.77	906287
2015-11-06	98.95	102.97	96.09	101.53	859832
2015-11-09	99.95	109.80	98.47	108.84	1287585
2015-11-10	108.92	110.75	106.69	107.24	952566
2015-11-11	107.35	109.98	104.10	104.29	755174
2015-11-12	103.44	103.44	98.50	98.94	945226
2015-11-13	98.83	104.27	97.02	102.57	756473
2015-11-16	102.08	103.75	98.82	101.36	716105
2015-11-17	101.35	106.00	99.63	103.84	651922
2015-11-18	104.23	107.66	102.33	107.00	668526
2015-11-19	105.88	106.88	101.40	102.86	525019
2015-11-20	103.37	104.75	101.69	102.61	516973
2015-11-23	102.39	105.38	101.53	104.53	434554
2015-11-24	103.57	104.89	102.22	104.76	317817
2015-11-25	104.78	106.71	104.50	105.25	356738
2015-11-27	105.81	108.42	104.88	107.38	177969
2015-11-30	107.72	108.82	101.68	104.06	665097
2015-12-01	105.11	106.79	101.82	105.98	601918
2015-12-02	106.12	106.72	102.46	103.61	504380
2015-12-03	104.84	108.50	103.81	105.92	815182
2015-12-04	107.96	109.10	104.08	108.96	666456
2015-12-07	105.84	105.84	97.57	97.72	2180422
2015-12-08	96.46	102.51	94.02	101.03	735698
2015-12-09	100.32	101.81	99.68	100.58	1014105
2015-12-10	100.51	101.30	94.25	96.20	2507266
2015-12-11	94.59	96.99	88.74	89.68	1273434
2015-12-14	89.65	91.61	87.41	88.33	1161412
2015-12-15	89.30	90.85	86.85	88.50	645102
2015-12-16	89.67	92.50	88.36	91.97	483600
2015-12-17	92.19	93.99	87.11	88.18	577402
2015-12-18	88.22	91.28	87.56	88.95	1491855
2015-12-21	90.28	90.74	86.51	88.01	482824
2015-12-22	88.27	88.37	84.69	86.52	496488
2015-12-23	87.24	92.91	86.57	91.34	567853
2015-12-24	91.29	91.61	90.07	90.68	163775
2015-12-28	90.16	92.24	89.57	91.68	404436
2015-12-29	92.49	94.58	92.49	93.98	310391
2015-12-30	93.48	96.00	93.48	94.51	387677
2015-12-31	94.18	95.89	93.25	94.14	289810
2016-01-04	92.18	93.33	90.80	93.03	706350
2016-01-05	93.49	98.00	92.87	94.77	706099
2016-01-06	92.76	93.08	88.02	90.28	879628
2016-01-07	87.39	89.93	84.82	87.64	1064936
2016-01-08	87.76	88.11	81.84	84.61	1241648
2016-01-11	84.15	85.33	78.00	79.68	1492251
2016-01-12	81.33	85.99	77.74	81.83	1033922
2016-01-13	82.43	83.42	74.47	75.24	1115287
2016-01-14	75.50	80.68	68.88	78.82	1197185
2016-01-15	75.30	76.42	72.08	75.98	1193813
2016-01-19	77.52	78.82	70.20	72.41	1147528
2016-01-20	71.50	76.45	65.54	74.80	1352713
2016-01-21	74.87	77.03	70.44	71.14	941007
2016-01-22	73.26	76.43	71.61	76.12	823798
2016-01-25	75.58	80.20	75.01	75.52	897618
2016-01-26	76.00	76.77	72.00	75.17	697524
2016-01-27	75.36	76.68	68.93	69.68	845905
2016-01-28	70.22	70.93	63.63	65.18	1193876
2016-01-29	65.44	69.03	64.67	68.94	1293825
2016-02-01	68.04	70.64	64.30	69.75	1344029
2016-02-02	68.71	68.71	64.60	64.91	1135559
2016-02-03	65.66	67.34	61.09	66.13	1428128
2016-02-04	65.72	72.38	65.00	67.51	1458748
2016-02-05	67.22	68.01	63.70	65.59	1326204
2016-02-08	64.14	64.93	59.42	60.61	1175571
2016-02-09	58.83	61.98	56.43	59.22	1644858
2016-02-10	59.22	60.75	56.53	57.00	1383804
2016-02-11	55.60	58.33	53.26	56.96	1402045
2016-02-12	52.38	61.75	51.51	59.55	1920760
2016-02-16	62.00	65.83	60.24	63.90	1495857
2016-02-17	64.73	66.33	62.63	65.70	1141729
2016-02-18	65.70	66.25	61.87	62.49	1010199
2016-02-19	62.44	64.73	60.74	63.52	1342904
2016-02-22	64.52	65.10	62.00	62.68	834036
2016-02-23	62.05	62.84	59.26	59.45	651624
2016-02-24	58.74	59.70	56.43	58.02	1061527
2016-02-25	58.96	60.23	55.94	56.86	882734
2016-02-26	57.72	59.18	56.65	58.00	847125
2016-02-29	58.00	61.64	57.72	58.57	1763012
2016-03-01	59.49	60.05	57.00	59.83	1846350
2016-03-02	59.92	62.73	58.09	62.63	1334052
2016-03-03	62.33	63.58	59.81	59.98	1060594
2016-03-04	60.66	60.85	59.12	59.18	1010084
2016-03-07	58.99	60.77	57.90	60.09	1055217
2016-03-08	59.71	60.43	57.34	57.53	100
2016-03-09	58.36	60.89	56.14	60.12	1276694
2016-03-10	61.00	61.00	61.00	61.00	200
2016-03-11	61.00	62.51	59.47	62.15	1931842
2016-03-14	62.04	66.62	62.04	65.77	1657338
2016-03-15	64.90	64.97	61.56	61.70	1065244
2016-03-16	61.04	63.36	58.50	60.39	875426
2016-03-17	60.23	60.69	56.44	57.84	988471
2016-03-18	58.09	60.19	56.60	59.80	1334790
2016-03-21	59.57	62.99	58.56	61.31	794390
2016-03-22	60.69	62.74	59.90	62.22	1193390
2016-03-23	62.24	63.87	58.85	59.06	709118
2016-03-24	58.20	60.66	56.51	60.28	700363
2016-03-28	60.49	61.65	58.28	58.88	114775
2016-03-29	58.87	60.00	56.60	59.84	912523
2016-03-30	60.50	62.36	58.38	59.08	675370
2016-03-31	59.38	64.94	59.38	59.08	986983
2016-04-01	62.29	65.60	61.18	64.79	758556
2016-04-04	64.77	70.08	64.62	67.54	1240796
2016-04-05	67.69	69.65	65.83	68.33	1306731
2016-04-06	68.05	73.12	68.05	73.00	977933
2016-04-07	74.30	75.08	68.81	71.74	1767528
2016-04-08	73.26	73.42	66.90	69.15	1098776
2016-04-11	69.39	70.00	66.50	66.77	1061498
2016-04-12	66.80	67.61	65.52	67.43	800942
2016-04-13	67.89	69.59	66.70	69.39	528173
2016-04-14	69.39	69.39	67.29	67.79	597740
2016-04-15	67.91	68.90	66.84	68.79	705918
2016-04-18	68.21	70.58	67.69	69.16	571507
2016-04-19	69.05	69.34	66.50	66.81	1090684
2016-04-20	67.89	69.00	66.85	67.25	600874
2016-04-21	67.03	71.79	66.76	71.63	709579
2016-04-22	71.67	72.83	69.95	71.86	518360
2016-04-25	71.50	72.72	71.26	71.95	433145
2016-04-26	72.03	72.25	69.21	70.37	592380
2016-04-27	70.43	70.77	68.37	68.63	446854
2016-04-28	68.38	70.39	67.00	67.88	474202
2016-04-29	67.68	68.23	66.40	67.04	426201
2016-05-02	67.47	69.03	65.87	68.79	512704
2016-05-03	66.80	66.99	60.07	60.81	1827811
2016-05-04	60.13	60.63	57.16	57.45	1375474
2016-05-05	58.41	59.46	57.03	58.73	959991
2016-05-06	58.03	59.15	53.90	55.55	1323388
2016-05-09	55.30	59.42	55.30	57.81	820764
2016-05-10	58.27	58.41	55.63	57.44	873314
2016-05-11	57.05	57.36	53.65	53.82	594207
2016-05-12	54.02	54.13	49.96	52.37	1206842
2016-05-13	52.38	54.03	52.08	52.55	583128
2016-05-16	54.01	55.63	53.22	54.54	785434
2016-05-17	54.08	55.76	53.95	54.28	886224
2016-05-18	53.65	55.46	53.20	54.34	761265
2016-05-19	54.02	55.92	52.43	53.67	627106
2016-05-20	53.94	55.50	53.03	55.11	682271
2016-05-23	55.12	56.90	54.53	56.07	612309
2016-05-24	56.86	57.92	55.72	57.81	580235
2016-05-25	58.23	64.64	58.23	63.55	2010631
2016-05-26	66.15	72.16	66.11	70.57	3118851
2016-05-27	69.96	70.89	67.18	67.57	1238242
2016-05-31	68.28	73.68	68.21	71.72	1344771
2016-06-01	71.02	71.56	69.01	70.54	760023
2016-06-02	70.56	74.20	70.50	74.12	711230
2016-06-03	73.48	73.48	69.97	70.20	869762
2016-06-06	70.50	72.83	68.44	72.60	604391
2016-06-07	71.40	72.64	69.68	71.05	853358
2016-06-08	71.16	71.79	68.38	69.88	636136
2016-06-09	69.26	70.20	65.38	65.41	1003592
2016-06-10	64.46	64.98	62.28	63.17	1017320
2016-06-13	62.54	63.19	60.39	60.65	1182457
2016-06-14	60.84	62.17	59.55	60.58	787569
2016-06-15	60.94	61.69	58.82	59.14	812954
2016-06-16	58.72	59.84	57.68	58.38	837979
2016-06-17	58.30	58.34	55.81	55.97	907412
2016-06-20	56.98	58.69	56.41	56.64	863961
2016-06-21	56.93	56.95	54.63	55.78	2087463
2016-06-22	55.79	57.96	54.44	56.14	996117
2016-06-23	57.11	57.11	55.15	56.95	789183
2016-06-24	54.00	55.54	53.00	54.31	1812647
2016-06-27	53.53	54.25	50.13	52.50	1416572
2016-06-28	53.42	56.08	53.08	55.30	957964
2016-06-29	56.22	56.99	53.63	55.60	831766
2016-06-30	55.63	56.23	54.67	55.49	781598
2016-07-01	55.00	61.64	53.56	61.44	1453262
2016-07-05	60.60	60.99	58.25	59.42	1021130
2016-07-06	59.11	60.71	57.70	60.43	680203
2016-07-07	60.94	62.18	60.00	61.52	634134
2016-07-08	61.52	62.70	60.57	62.18	629803
2016-07-11	62.66	64.64	62.29	63.46	715383
2016-07-12	64.00	64.78	62.94	64.00	793205
2016-07-13	64.36	65.26	61.88	62.82	983571
2016-07-14	63.43	63.43	61.57	63.01	562543
2016-07-15	63.16	65.06	62.72	64.48	875118
2016-07-18	64.32	65.31	63.85	64.83	661777
2016-07-19	64.73	65.11	63.24	64.03	906201
2016-07-20	64.28	66.23	63.21	65.74	666890
2016-07-21	66.32	67.10	64.48	64.97	774176
2016-07-22	65.24	65.85	64.58	65.49	770778
2016-07-25	65.64	66.47	60.47	66.20	3493118
2016-07-26	66.30	68.87	65.66	66.81	810429
2016-07-27	66.98	68.69	66.98	68.41	699030
2016-07-28	68.48	69.22	66.61	68.29	696647
2016-07-29	68.01	68.30	66.50	68.08	622464
2016-08-01	68.47	72.48	68.16	71.80	986250
2016-08-02	72.07	72.93	68.02	70.56	958283
2016-08-03	70.46	71.48	69.80	71.36	444189
2016-08-04	71.36	74.54	70.68	71.03	747472
2016-08-05	72.12	79.02	71.61	78.42	1094242
2016-08-08	76.86	79.79	75.32	76.33	727785
2016-08-09	76.73	77.34	75.72	76.40	330264
2016-08-10	76.17	76.88	73.02	73.27	513398
2016-08-11	73.72	74.43	72.32	74.27	450104
2016-08-12	73.95	74.40	72.57	74.08	375870
2016-08-15	74.32	76.43	74.32	75.68	387813
2016-08-16	75.38	75.67	73.53	73.58	378661
2016-08-17	73.45	73.53	72.00	73.10	339536
2016-08-18	73.10	74.17	71.71	73.44	368427
2016-08-19	72.86	73.34	72.32	72.78	346697
2016-08-22	72.89	76.33	72.75	76.18	747169
2016-08-23	76.60	77.00	75.57	75.79	307428
2016-08-24	75.80	77.62	70.60	70.83	808598
2016-08-25	70.83	73.14	67.49	69.35	682292
2016-08-26	69.43	71.15	69.12	70.80	414638
2016-08-29	71.10	71.84	70.22	71.56	402068
2016-08-30	71.32	73.28	70.28	70.75	512896
2016-08-31	70.45	72.76	69.22	69.85	369628
2016-09-01	69.80	70.70	67.81	69.02	359276
2016-09-02	69.29	69.97	67.85	69.17	292599
2016-09-06	69.54	71.82	69.17	71.39	484477
2016-09-07	71.73	73.90	71.72	72.53	459800
2016-09-08	72.47	73.89	70.96	73.52	307278
2016-09-09	72.44	72.95	69.75	69.79	501100
2016-09-12	69.08	74.35	68.00	73.99	497025
2016-09-13	73.31	73.40	70.41	71.39	493253
2016-09-14	71.84	74.53	71.54	73.60	598178
2016-09-15	73.53	75.02	72.18	74.33	388897
2016-09-16	73.67	76.17	73.35	75.67	728566
2016-09-19	75.96	79.23	74.83	77.10	594125
2016-09-20	77.83	80.11	77.11	78.09	666820
2016-09-21	78.13	79.48	75.21	77.79	545969
2016-09-22	78.57	78.87	76.80	77.09	494381
2016-09-23	77.04	77.78	75.56	75.57	484655
2016-09-26	77.25	77.25	75.25	76.00	382362
2016-09-27	75.79	78.23	75.49	78.09	367557
2016-09-28	78.22	78.87	75.59	76.67	422727
2016-09-29	75.00	75.35	69.77	69.94	1378031
2016-09-30	70.26	70.38	67.06	67.78	857140
2016-10-03	67.65	68.40	65.76	68.23	727095
2016-10-04	68.22	69.69	66.86	68.57	560922
2016-10-05	68.77	71.67	68.66	70.30	1957855
2016-10-06	38.63	38.92	35.32	36.21	16731379
2016-10-07	36.10	36.24	33.16	34.27	5197185
2016-10-10	35.10	36.43	34.76	35.52	2680946
2016-10-11	34.98	35.68	34.08	34.83	2199461
2016-10-12	35.00	36.04	34.56	35.76	2361371
2016-10-13	35.36	37.24	35.12	36.17	2264457
2016-10-14	36.30	36.49	35.24	35.32	2010809
2016-10-17	35.75	36.78	35.21	36.58	1475061
2016-10-18	37.09	39.24	36.96	38.07	2065120
2016-10-19	38.11	38.15	36.25	36.84	1624295
2016-10-20	36.89	38.24	36.23	37.60	1184354
2016-10-21	37.33	37.55	36.20	36.68	1484184
2016-10-24	36.85	37.72	36.10	37.20	1108385
2016-10-25	37.35	37.87	36.40	36.67	1083698
2016-10-26	36.71	38.12	36.36	37.09	922253
2016-10-27	37.45	38.60	35.99	36.21	1160133
2016-10-28	36.03	37.62	35.25	36.34	1714329
2016-10-31	36.55	36.64	35.38	35.60	1788541
2016-11-01	35.76	37.05	35.35	37.00	1272248
2016-11-02	36.66	36.97	35.82	35.95	1553567
2016-11-03	36.22	36.22	31.38	31.41	3369509
2016-11-04	31.58	33.78	31.42	33.75	2157424
2016-11-07	34.60	36.50	33.85	36.26	1555482
2016-11-08	36.20	38.33	35.80	37.56	1230875
2016-11-09	39.39	44.42	39.02	43.47	2615946
2016-11-10	44.13	46.38	43.34	45.76	2145440
2016-11-11	45.36	46.85	44.48	46.54	1212998
2016-11-14	47.69	50.05	46.73	50.04	1567455
2016-11-15	49.71	52.85	46.29	48.23	3062601
2016-11-16	47.54	49.57	45.56	45.67	1413876
2016-11-17	45.75	46.58	44.42	46.36	1091305
2016-11-18	46.50	46.94	44.89	45.98	872160
2016-11-21	46.03	47.38	45.63	47.15	868299
2016-11-22	46.72	47.39	45.28	45.65	1415554
2016-11-23	44.60	47.78	43.34	47.69	1100061
2016-11-25	47.63	48.25	46.89	47.88	524185
2016-11-28	47.71	48.44	45.03	45.31	1255541
2016-11-29	45.53	47.06	45.28	46.03	1029078
2016-11-30	46.80	46.87	43.78	43.87	5176621
2016-12-01	44.13	44.75	41.32	41.58	1990320
2016-12-02	41.60	42.82	40.62	41.57	1591746
2016-12-05	41.75	42.69	39.18	41.24	2344190
2016-12-06	41.45	42.38	40.37	41.81	1483499
2016-12-07	40.77	41.25	39.55	40.28	1611174
2016-12-08	40.28	40.99	39.28	40.81	1592148
2016-12-09	41.29	43.58	41.11	42.25	1401075
2016-12-12	42.28	42.86	41.50	42.61	1019049
2016-12-13	42.90	44.32	42.61	43.91	1184636
2016-12-14	43.69	44.62	42.70	43.21	628706
2016-12-15	43.50	43.60	42.42	43.13	1014016
2016-12-16	43.17	44.45	42.72	44.36	4464588
2016-12-19	43.99	45.07	42.96	43.42	850499
2016-12-20	43.55	44.15	41.90	42.22	708330
2016-12-21	42.39	42.42	40.43	40.48	804339
2016-12-22	40.57	40.87	38.94	39.39	834317
2016-12-23	39.54	41.69	39.36	41.29	777395
2016-12-27	41.34	42.04	40.81	41.04	600466
2016-12-28	41.50	41.70	39.93	40.01	580488
2016-12-29	39.85	40.45	37.46	38.06	1220006
2016-12-30	38.31	39.15	37.05	37.44	846768
2017-01-03	38.15	39.13	37.20	38.64	819306
2017-01-04	38.59	41.75	38.34	41.29	1089360
2017-01-05	41.55	41.73	40.38	41.35	573196
2017-01-06	41.63	43.22	41.63	42.23	685739
2017-01-09	42.89	43.75	41.65	43.50	1849318
2017-01-10	43.23	44.95	42.56	44.71	775546
2017-01-11	44.51	45.64	40.33	41.25	1504301
2017-01-12	41.03	42.20	40.29	41.84	660122
2017-01-13	41.81	43.39	41.32	41.60	1030720
2017-01-17	41.05	41.10	37.98	38.22	1398902
2017-01-18	39.04	39.04	37.02	38.51	1187252
2017-01-19	38.50	39.74	38.06	39.08	1579572
2017-01-20	39.12	39.22	38.02	38.96	817805
2017-01-23	38.99	39.65	37.71	38.16	821817
2017-01-24	38.19	38.87	36.65	37.62	774336
2017-01-25	37.93	38.25	37.27	37.83	521521
2017-01-26	37.90	38.33	36.99	37.11	538324
2017-01-27	37.17	38.29	36.58	38.09	629426
2017-01-30	38.01	38.20	36.53	36.88	662187
2017-01-31	36.48	40.11	35.98	39.99	1023177
2017-02-01	40.07	40.50	39.01	40.45	795014
2017-02-02	40.76	41.69	39.73	41.46	1032594
2017-02-03	42.00	42.98	39.98	42.76	1291964
2017-02-06	42.61	43.15	42.32	43.01	702139
2017-02-07	43.19	43.33	40.12	40.46	976106
2017-02-08	40.17	40.92	39.66	40.63	1188887
2017-02-09	40.93	46.54	40.93	44.96	2262859
2017-02-10	45.00	46.20	44.56	45.57	646289
2017-02-13	45.98	46.45	45.05	45.61	832970
2017-02-14	45.11	46.30	44.50	46.11	479910
2017-02-15	45.94	47.48	45.66	47.09	561283
2017-02-16	46.97	48.33	46.41	47.02	870124
2017-02-17	46.86	48.45	45.97	48.28	799181
2017-02-21	48.59	48.59	46.37	46.86	728226
2017-02-22	46.79	47.32	45.68	45.95	632121
2017-02-23	46.12	46.94	45.67	46.25	607000
2017-02-24	45.90	47.15	45.00	46.62	642690
2017-02-27	46.73	51.55	46.60	51.31	1305395
2017-02-28	51.50	53.94	50.74	51.64	1341667
2017-03-01	52.79	53.93	51.15	51.30	994645
2017-03-02	51.00	52.97	50.01	50.52	997525
2017-03-03	50.51	51.60	49.88	51.44	682233
2017-03-06	51.16	51.33	49.58	50.36	679951
2017-03-07	49.92	51.14	49.00	49.94	656454
2017-03-08	50.04	52.32	49.64	52.24	932253
2017-03-09	52.18	52.86	50.71	51.48	811667
2017-03-10	51.66	51.95	49.91	50.73	1066570
2017-03-13	51.09	51.09	49.89	50.48	637093
2017-03-14	50.42	51.78	49.50	51.53	1080713
2017-03-15	51.77	55.15	51.35	54.27	1296204
2017-03-16	54.21	55.69	53.25	54.48	1248818
2017-03-17	50.70	56.27	50.31	55.25	4863078
2017-03-20	55.41	59.80	55.41	59.71	1846964
2017-03-21	60.00	60.41	53.42	54.21	1663840
2017-03-22	54.29	54.60	52.01	53.25	1138811
2017-03-23	53.21	53.94	52.18	53.18	845099
2017-03-24	53.38	53.58	51.68	52.47	936232
2017-03-27	51.35	53.63	50.77	52.32	986456
2017-03-28	52.30	53.20	51.46	52.08	574912
2017-03-29	52.00	53.58	51.38	52.83	926735
2017-03-30	52.81	52.81	50.70	51.25	582672
2017-03-31	51.31	51.80	50.50	51.25	806771
2017-04-03	51.29	52.10	50.19	50.44	620261
2017-04-04	50.31	51.32	49.70	50.16	486719
2017-04-05	50.35	51.00	47.66	47.75	863386
2017-04-06	47.87	48.47	46.90	47.81	666781
2017-04-07	47.65	48.61	47.16	48.51	621709
2017-04-10	48.60	49.65	47.70	49.25	498330
2017-04-11	49.01	49.77	48.19	48.85	706856
2017-04-12	49.06	50.10	48.54	49.18	738836
2017-04-13	48.99	50.72	48.79	49.85	987860
2017-04-17	50.06	51.06	49.12	50.95	766634
2017-04-18	50.76	50.86	49.14	49.73	762478
2017-04-19	49.91	50.66	49.33	49.56	653086
2017-04-20	49.94	50.71	49.44	50.46	692287
2017-04-21	50.57	51.22	49.19	49.51	664849
2017-04-24	50.36	50.72	49.40	50.30	447465
2017-04-25	50.64	51.91	50.39	51.35	475453
2017-04-26	51.55	54.31	51.54	54.02	808194
2017-04-27	54.16	54.22	52.57	52.77	455234
2017-04-28	52.80	53.66	51.33	53.60	489397
2017-05-01	53.70	55.65	53.00	55.36	427728
2017-05-02	55.38	55.38	52.72	53.07	818663
2017-05-03	52.84	55.08	52.31	55.00	682377
2017-05-04	55.01	55.34	53.98	54.87	725200
2017-05-05	53.45	57.39	52.17	55.07	1026373
2017-05-08	54.68	54.68	52.03	52.61	829911
2017-05-09	53.02	54.77	52.52	54.02	603352
2017-05-10	54.01	57.50	53.13	55.70	967092
2017-05-11	55.46	56.46	53.81	55.36	503273
2017-05-12	55.15	57.25	54.78	56.77	656385
2017-05-15	65.00	68.00	62.60	66.00	6374956
2017-05-16	66.93	72.23	65.58	72.01	2506021
2017-05-17	70.84	72.93	68.64	70.13	2167175
2017-05-18	70.46	72.21	69.78	71.09	936817
2017-05-19	71.54	72.33	70.00	71.67	838720
2017-05-22	71.89	74.02	70.79	73.93	995885
2017-05-23	74.50	75.83	74.07	74.87	949606
2017-05-24	71.44	71.48	67.34	69.97	4762629
2017-05-25	70.29	70.98	69.29	69.50	1010113
2017-05-26	69.27	70.49	65.50	65.80	1356852
2017-05-30	65.59	66.00	63.56	64.09	1048622
2017-05-31	65.52	65.72	62.96	65.46	1190447
2017-06-01	66.15	70.84	66.15	69.70	1428995
2017-06-02	69.81	72.03	69.60	71.99	1273084
2017-06-05	72.17	72.39	69.14	69.93	826855
2017-06-06	69.90	72.80	69.90	71.28	1228859
2017-06-07	71.45	72.28	70.72	71.60	1225487
2017-06-08	71.63	74.16	70.87	73.46	677668
2017-06-09	73.17	75.05	71.57	72.83	806749
2017-06-12	72.93	73.45	70.63	72.82	685061
2017-06-13	73.03	75.07	72.20	74.31	753345
2017-06-14	74.36	76.96	73.25	74.80	645602
2017-06-15	74.37	75.73	73.45	75.35	833774
2017-06-16	75.82	76.24	74.49	76.07	1264505
2017-06-19	76.80	82.31	76.45	79.05	1306879
2017-06-20	78.96	84.18	78.33	81.38	1033221
2017-06-21	81.67	84.69	81.28	84.52	1492569
2017-06-22	85.52	86.92	83.50	83.96	959708
2017-06-23	83.96	85.33	82.13	85.21	773700
2017-06-26	85.76	85.76	80.58	82.92	974667
2017-06-27	83.61	83.86	79.67	79.83	1401280
2017-06-28	80.50	80.88	78.69	79.97	1082066
2017-06-29	79.90	80.30	77.06	79.03	999190
2017-06-30	79.04	80.16	77.78	79.76	706284
2017-07-03	80.93	83.19	79.96	81.70	376028
2017-07-05	81.76	86.11	81.76	85.71	1076079
2017-07-06	85.00	85.62	82.54	82.97	1295957
2017-07-07	83.07	85.50	83.07	84.08	602308
2017-07-10	83.95	86.73	76.02	79.41	2020631
2017-07-11	79.24	80.67	78.25	79.00	998190
2017-07-12	79.62	79.96	78.29	78.90	668028
2017-07-13	78.92	80.50	76.50	79.97	915032
2017-07-14	80.06	80.63	78.27	78.74	692837
2017-07-17	79.52	81.33	77.14	77.75	728324
2017-07-18	77.50	78.86	77.00	78.12	506330
2017-07-19	78.50	79.54	77.53	78.46	493517
2017-07-20	78.50	80.61	77.81	80.51	733744
2017-07-21	79.97	82.29	79.97	82.02	878673
2017-07-24	82.04	83.73	80.67	83.54	723740
2017-07-25	83.09	83.46	80.38	81.01	718703
2017-07-26	80.84	81.80	80.49	81.57	479318
2017-07-27	82.39	83.23	79.03	79.70	1012172
2017-07-28	79.25	83.05	78.76	82.63	532080
2017-07-31	82.62	83.62	81.51	82.74	645609
2017-08-01	83.39	83.43	81.07	81.15	527433
2017-08-02	81.29	83.90	79.69	83.55	537587
2017-08-03	83.37	83.47	81.37	81.50	403172
2017-08-04	82.03	82.46	80.84	82.44	453225
2017-08-07	82.53	83.65	82.07	82.93	449226
2017-08-08	82.87	83.22	81.00	81.44	732039
2017-08-09	80.96	82.02	79.24	80.52	751274
2017-08-10	78.16	78.99	74.14	75.94	2078591
2017-08-11	76.03	78.62	75.58	78.22	847539
2017-08-14	79.22	79.99	78.20	79.64	617460
2017-08-15	80.02	80.61	79.25	80.37	499743
2017-08-16	80.80	82.33	80.30	81.35	587004
2017-08-17	81.12	82.02	79.72	80.28	499471
2017-08-18	80.29	81.99	79.79	81.42	574759
2017-08-21	81.28	85.10	81.28	84.68	665039
2017-08-22	84.83	86.01	83.51	85.80	538587
2017-08-23	85.21	87.10	84.75	84.81	443406
2017-08-24	85.04	85.77	83.60	83.99	816196
2017-08-25	84.49	84.49	82.41	83.32	427543
2017-08-28	84.78	84.98	82.58	83.20	778861
2017-08-29	82.16	82.99	81.14	82.52	665364
2017-08-30	82.67	83.96	81.50	83.14	678336
2017-08-31	83.32	86.18	82.84	85.73	834121
2017-09-01	85.95	89.45	85.58	88.91	807053
2017-09-05	88.28	88.57	85.32	86.80	648647
2017-09-06	88.07	88.07	84.62	86.02	576628
2017-09-07	76.38	79.50	72.32	72.53	6025327
2017-09-08	72.50	73.92	70.76	73.69	1280125
2017-09-11	75.00	79.09	74.98	78.68	1170212
2017-09-12	79.41	81.11	78.00	79.49	842553
2017-09-13	79.03	80.93	78.22	80.57	788032
2017-09-14	80.66	80.66	78.00	78.15	724058
2017-09-15	77.36	77.62	75.58	76.21	1348848
2017-09-18	76.40	76.61	74.61	76.00	1133909
2017-09-19	75.62	76.13	74.50	75.04	641353
2017-09-20	97.36	116.93	96.34	113.84	18362421
2017-09-21	112.92	117.44	108.12	112.92	4537182
2017-09-22	111.14	118.40	110.60	113.80	2339648
2017-09-25	112.40	118.30	112.13	117.04	2091450
2017-09-26	117.40	117.40	111.11	112.06	1565956
2017-09-27	113.48	115.48	112.49	113.46	1100406
2017-09-28	114.31	118.97	111.91	118.27	1650301
2017-09-29	117.32	119.02	115.36	117.49	813963
2017-10-02	122.31	125.96	121.02	122.31	2336263
2017-10-03	122.01	122.66	119.57	119.90	1223777
2017-10-04	119.00	121.99	118.39	120.16	626693
2017-10-05	120.17	123.00	119.58	121.39	763921
2017-10-06	121.50	124.73	121.18	122.65	803204
2017-10-09	122.50	123.99	121.39	121.50	692045
2017-10-10	122.04	123.77	119.04	122.29	988537
2017-10-11	122.80	125.13	120.60	124.86	810020
2017-10-12	123.51	126.16	123.24	124.20	889576
2017-10-13	124.91	125.15	122.79	123.00	843698
2017-10-16	123.01	125.50	120.60	121.89	1041238
2017-10-17	122.36	122.50	118.42	118.70	1049566
2017-10-18	119.64	120.46	115.68	117.55	1044789
2017-10-19	116.00	118.34	114.27	115.63	1220434
2017-10-20	115.61	115.74	111.25	114.70	1310104
2017-10-23	114.66	116.46	112.95	115.57	809807
2017-10-24	116.22	119.75	115.50	117.07	1025419
2017-10-25	117.00	118.25	114.82	117.40	785817
2017-10-26	116.44	118.43	113.25	114.49	874415
2017-10-27	114.63	122.58	114.63	119.92	1459095
2017-10-30	120.23	123.56	118.80	122.96	1103896
2017-10-31	123.44	124.53	121.72	121.84	875119
2017-11-01	123.44	124.50	120.08	121.09	884697
2017-11-02	121.34	147.63	120.87	133.59	4013142
2017-11-03	133.34	137.84	132.20	132.36	1486408
2017-11-06	131.45	132.50	129.16	130.50	1097658
2017-11-07	129.20	131.41	128.17	129.50	905402
2017-11-08	131.14	137.00	127.20	132.33	1649047
2017-11-09	134.98	138.03	131.10	137.68	1367029
2017-11-10	137.60	140.80	134.90	139.98	1386996
2017-11-13	138.14	138.14	128.78	129.11	1466854
2017-11-14	130.06	134.79	128.00	130.32	3301935
2017-11-15	128.39	130.57	124.96	125.95	1885388
2017-11-16	127.11	129.33	124.61	126.38	1234408
2017-11-17	126.17	128.59	125.57	127.51	901011
2017-11-20	127.36	129.54	126.59	128.15	916628
2017-11-21	129.58	132.98	129.12	132.01	992395
2017-11-22	131.45	133.47	129.35	132.33	771751
2017-11-24	132.33	134.89	131.00	132.85	783126
2017-11-27	133.82	133.82	129.54	131.44	1089942
2017-11-28	132.93	132.93	128.55	129.74	961293
2017-11-29	129.67	131.11	125.67	128.14	1403953
2017-11-30	129.42	135.27	128.16	134.54	5436769
2017-12-01	134.53	138.00	132.79	137.31	1240485
2017-12-04	137.19	139.90	126.56	128.01	1306260
2017-12-05	128.29	132.61	126.15	127.00	869532
2017-12-06	127.66	128.22	121.24	124.57	974249
2017-12-07	125.15	130.87	124.67	128.73	891187
2017-12-08	129.17	132.57	129.17	130.89	745258
2017-12-11	131.72	132.24	126.40	128.20	929178
2017-12-12	126.98	131.57	125.85	127.29	813992
2017-12-13	126.75	127.62	123.30	124.86	1469843
2017-12-14	125.88	126.77	121.32	123.66	1272012
2017-12-15	130.16	131.99	123.90	125.59	2613370
2017-12-18	126.51	126.51	122.05	122.76	1075747
2017-12-19	122.76	123.58	119.55	122.85	1114094
2017-12-20	123.81	123.81	120.28	121.97	717307
2017-12-21	121.72	124.15	120.87	122.83	474673
2017-12-22	121.92	124.96	121.24	123.96	1029460
2017-12-26	123.48	125.25	122.75	124.68	407321
2017-12-27	123.07	128.75	123.01	128.56	389093
2017-12-28	129.34	129.95	128.27	129.88	436017
2017-12-29	130.20	130.43	126.77	127.05	522524
2018-01-02	128.32	132.00	125.87	131.85	440891
2018-01-03	131.38	136.71	130.27	134.65	709354
2018-01-04	134.94	135.89	129.57	131.96	777285
2018-01-05	131.96	131.96	127.35	127.73	718741
2018-01-08	130.33	131.33	126.56	129.18	1130345
2018-01-09	129.80	132.21	128.25	130.74	755718
2018-01-10	129.00	130.88	128.32	128.60	695577
2018-01-11	129.32	129.91	127.77	128.05	565220
2018-01-12	127.95	132.47	127.55	129.07	796481
2018-01-16	130.00	131.03	122.97	124.64	950581
2018-01-17	126.13	127.90	123.45	125.25	1147602
2018-01-18	125.93	126.73	123.85	123.99	547203
2018-01-19	124.75	125.50	122.63	124.83	883830
2018-01-22	126.07	132.38	126.07	131.00	2003213
2018-01-23	131.00	139.63	130.08	137.03	2768345
2018-01-24	136.76	138.08	131.90	133.89	978010
2018-01-25	135.35	135.65	133.00	134.29	1069657
2018-01-26	136.29	136.29	133.23	134.39	526961
2018-01-29	133.44	134.96	132.01	133.56	909140
2018-01-30	131.92	132.68	128.90	131.23	832339
2018-01-31	132.43	132.91	128.39	129.98	553214
2018-02-01	129.04	131.47	127.29	129.43	824517
2018-02-02	127.77	129.66	124.03	124.50	787352
2018-02-05	123.63	126.74	118.93	119.92	997921
2018-02-06	117.37	122.61	115.79	122.17	1223579
2018-02-07	121.67	123.93	121.16	122.09	714340
2018-02-08	123.01	123.59	116.28	116.32	978263
2018-02-09	116.92	118.13	108.13	115.92	1304954
2018-02-12	117.50	119.59	116.24	117.30	566595
2018-02-13	116.43	119.44	115.22	119.26	508087
2018-02-14	117.84	120.43	115.67	119.98	498513
2018-02-15	120.48	121.82	118.17	121.74	736269
2018-02-16	121.89	124.03	121.27	122.88	653512
2018-02-20	121.62	123.77	120.13	120.83	396096
2018-02-21	121.00	122.15	119.07	119.18	559425
2018-02-22	119.45	121.97	119.41	119.86	417141
2018-02-23	120.30	121.47	118.89	121.42	395379
2018-02-26	122.25	123.67	121.16	123.00	564845
2018-02-27	123.54	123.93	122.50	123.29	427316
2018-02-28	123.40	124.59	120.13	120.16	680121
2018-03-01	120.00	122.80	118.01	119.13	620193
2018-03-02	118.05	121.83	117.40	121.16	464855
2018-03-05	120.83	127.99	120.82	126.58	747211
2018-03-06	127.64	127.85	121.37	123.25	681887
2018-03-07	122.06	124.32	121.50	123.99	788238
2018-03-08	124.11	127.70	123.61	126.74	434826
2018-03-09	128.26	134.91	128.12	133.02	924331
2018-03-12	133.43	143.83	131.49	142.04	1336903
2018-03-13	142.04	152.75	142.03	144.16	1923403
2018-03-14	140.08	145.92	139.91	141.83	1001373
2018-03-15	142.69	146.59	141.07	141.38	662686
2018-03-16	141.36	146.06	137.82	145.06	1512142
2018-03-19	143.78	149.19	142.53	146.56	1048211
2018-03-20	147.20	153.99	146.05	148.54	1018588
2018-03-21	147.89	149.73	146.10	146.26	486637
2018-03-22	144.76	146.79	142.00	142.50	414165
2018-03-23	141.50	143.59	137.75	138.06	741589
2018-03-26	141.58	141.66	135.31	138.51	911300
2018-03-27	139.50	139.69	130.61	131.18	844247
2018-03-28	130.65	132.33	126.08	129.87	863854
2018-03-29	130.86	131.46	117.71	119.10	3171092
2018-04-02	118.41	118.71	96.84	101.18	5781600
2018-04-03	101.41	104.95	98.52	99.41	2497428
2018-04-04	98.00	105.70	96.02	102.29	1945998
2018-04-05	103.00	103.54	95.83	96.44	1468095
2018-04-06	95.21	97.23	93.01	95.08	1958468
2018-04-09	96.16	99.15	96.16	97.33	1094322
2018-04-10	99.26	101.56	97.96	98.08	1352856
2018-04-11	96.83	99.38	96.33	97.63	875952
2018-04-12	98.92	102.36	97.90	100.75	627511
2018-04-13	101.49	102.16	98.77	100.76	577735
2018-04-16	102.17	103.85	95.78	95.84	1065756
2018-04-17	96.18	99.00	95.55	98.35	992039
2018-04-18	98.50	99.33	96.03	97.70	695875
2018-04-19	95.67	98.68	95.67	96.19	681516
2018-04-20	96.40	99.16	95.24	97.48	1285479
2018-04-23	98.50	99.30	94.77	95.86	677155
2018-04-24	96.19	97.15	94.48	94.73	948933
2018-04-25	94.73	95.87	93.11	94.33	707161
2018-04-26	95.34	97.28	94.15	95.30	607010
2018-04-27	95.81	98.32	95.75	96.63	516140
2018-04-30	97.00	97.52	94.49	94.53	680436
2018-05-01	94.25	94.71	90.55	92.18	1270402
2018-05-02	91.66	92.81	89.56	90.02	1297702
2018-05-03	90.26	91.34	88.31	88.31	922791
2018-05-04	89.00	95.59	87.35	92.35	2877574
2018-05-07	92.41	98.70	91.54	97.42	1099354
2018-05-08	97.70	104.62	94.71	96.14	1698209
2018-05-09	96.19	98.02	95.61	97.09	593608
2018-05-10	97.00	100.85	96.15	98.28	909614
2018-05-11	98.30	101.91	98.30	100.91	856762
2018-05-14	101.55	106.83	101.55	103.13	1297222
2018-05-15	101.74	103.65	100.51	101.99	792270
2018-05-16	102.09	102.54	100.94	101.59	972468
2018-05-17	101.33	102.42	100.02	101.64	865688
2018-05-18	101.31	103.14	100.91	102.81	731510
2018-05-21	103.17	103.75	99.83	100.80	616742
2018-05-22	101.25	101.57	98.69	98.96	544270
2018-05-23	98.21	98.69	96.72	98.10	617642
2018-05-24	98.23	99.58	97.95	98.97	448342
2018-05-25	98.82	100.54	98.82	99.98	530992
2018-05-29	99.33	101.34	98.30	100.06	661134
2018-05-30	100.76	101.27	99.15	100.46	591209
2018-05-31	100.57	102.10	98.89	99.47	744228
2018-06-01	99.81	100.78	99.05	100.65	945015
2018-06-04	101.51	101.62	97.47	101.00	688533
2018-06-05	100.91	103.22	100.60	101.02	575161
2018-06-06	101.58	102.68	100.92	101.66	594152
2018-06-07	102.17	102.55	99.12	99.91	618819
2018-06-08	100.27	101.85	99.54	100.24	435093
2018-06-11	100.47	100.77	99.70	100.05	383149
2018-06-12	100.45	106.30	100.45	105.91	869557
2018-06-13	105.60	106.94	102.67	102.86	738636
2018-06-14	102.89	108.29	102.80	107.06	645577
2018-06-15	106.70	108.00	105.85	107.80	1116608
2018-06-18	106.19	109.41	105.70	106.23	806950
2018-06-19	104.64	105.78	103.75	104.62	664481
2018-06-20	105.51	106.30	104.49	105.26	515069
2018-06-21	105.06	106.08	102.27	102.69	348051
2018-06-22	103.02	104.31	101.68	104.20	711365
2018-06-25	103.48	103.75	99.34	100.04	520204
2018-06-26	100.14	101.39	94.06	98.51	790315
2018-06-27	99.88	101.29	95.94	96.07	494195
2018-06-28	96.07	98.26	94.98	97.17	601990
2018-06-29	97.99	101.00	96.31	98.49	730516
2018-07-02	98.19	99.80	97.15	98.08	547184
2018-07-03	99.06	101.30	98.25	98.62	310067
2018-07-05	100.00	100.63	96.45	98.05	730755
2018-07-06	98.20	101.92	98.20	101.03	519928
2018-07-09	101.23	103.10	100.51	102.78	562502
2018-07-10	103.57	105.69	102.55	104.73	741258
2018-07-11	103.74	106.10	102.64	105.88	440506
2018-07-12	106.94	108.69	106.13	108.05	489907
2018-07-13	108.26	108.98	106.24	107.47	425217
2018-07-16	107.71	108.39	101.99	102.76	896374
2018-07-17	102.10	103.20	100.45	102.27	506831
2018-07-18	103.00	105.69	102.10	105.37	555397
2018-07-19	104.68	107.44	104.46	106.26	426652
2018-07-20	106.33	108.07	105.75	105.93	418391
2018-07-23	105.47	107.64	104.09	105.71	489505
2018-07-24	106.18	107.33	101.74	102.66	565290
2018-07-25	102.94	106.51	101.99	105.74	647340
2018-07-26	105.56	108.13	102.68	106.55	754680
2018-07-27	107.50	107.50	103.57	104.51	654585
2018-07-30	103.97	104.57	95.17	96.81	1328531
2018-07-31	97.21	98.90	94.98	95.00	886899
2018-08-01	94.87	96.16	94.01	94.49	809319
2018-08-02	98.00	98.00	92.04	95.22	1091624
2018-08-03	96.32	96.32	91.41	91.65	1056114
2018-08-06	91.19	93.39	89.24	93.07	1303833
2018-08-07	96.00	96.14	92.75	93.88	986175
2018-08-08	93.90	94.67	92.75	92.97	832180
2018-08-09	94.09	96.75	92.66	94.25	1400707
2018-08-10	94.00	97.49	94.00	97.38	662971
2018-08-13	92.00	93.25	88.16	90.95	4006893
2018-08-14	90.70	93.34	90.60	93.18	1041425
2018-08-15	91.73	92.39	90.18	91.22	1051166
2018-08-16	91.65	93.35	90.43	92.95	619665
2018-08-17	93.18	95.23	91.86	94.58	635880
2018-08-20	94.81	97.17	94.11	96.37	986159
2018-08-21	96.62	97.90	95.51	97.50	660841
2018-08-22	97.40	98.98	96.61	97.88	648699
2018-08-23	97.25	98.85	96.87	96.99	874412
2018-08-24	96.90	98.84	95.23	96.87	936059
2018-08-27	100.44	117.63	100.01	112.59	3340110
2018-08-28	114.28	118.31	113.80	117.55	1393895
2018-08-29	117.09	119.84	116.09	119.10	883786
2018-08-30	119.85	122.87	118.96	121.88	780908
2018-08-31	122.35	124.22	120.81	122.67	604671
2018-09-04	121.26	122.62	118.27	119.12	887609
2018-09-05	118.97	119.99	116.84	118.08	584781
2018-09-06	117.44	118.31	111.94	112.13	574549
2018-09-07	112.00	113.55	108.74	109.00	773059
2018-09-10	109.61	110.00	102.66	104.25	1049658
2018-09-11	102.77	103.50	99.38	100.35	1137302
2018-09-12	99.11	99.40	91.12	94.75	2614328
2018-09-13	94.10	99.73	92.50	94.96	1191712
2018-09-14	95.43	99.07	95.39	97.14	820156
2018-09-17	96.78	97.84	92.79	93.35	706051
2018-09-18	93.48	95.40	92.23	93.75	552675
2018-09-19	93.75	95.05	92.32	94.82	518150
2018-09-20	95.09	96.14	94.51	95.21	523139
2018-09-21	95.29	95.57	93.36	94.57	798745
2018-09-24	94.24	94.85	91.55	93.26	563668
2018-09-25	93.76	94.75	92.05	93.89	577883
2018-09-26	94.00	94.95	91.26	91.33	651192
2018-09-27	88.00	91.24	86.95	90.09	1908672
2018-09-28	90.09	91.50	87.43	87.52	1169988
2018-10-01	89.50	89.60	88.04	88.33	640474
2018-10-02	88.64	88.64	86.09	87.20	722902
2018-10-03	87.31	88.63	84.48	88.18	513968
2018-10-04	87.91	88.12	85.06	86.22	647003
2018-10-05	86.40	89.50	84.67	86.75	865439
2018-10-08	86.45	86.61	82.45	83.24	809857
2018-10-09	82.58	83.64	80.95	81.68	791503
2018-10-10	81.21	83.97	80.00	80.99	1200071
2018-10-11	80.77	82.68	78.85	79.30	847724
2018-10-12	80.73	82.19	79.77	81.95	750817
2018-10-15	81.27	82.40	79.36	80.01	513963
2018-10-16	80.59	83.01	80.04	82.91	591660
2018-10-17	82.74	82.74	79.63	81.26	451235
2018-10-18	80.95	81.70	78.29	78.59	715548
2018-10-19	78.85	79.79	76.30	76.65	974223
2018-10-22	76.45	76.45	72.34	74.95	775304
2018-10-23	73.72	78.35	73.53	76.60	1033945
2018-10-24	76.61	78.11	71.85	73.00	1164970
2018-10-25	73.28	78.80	73.28	77.92	870846
2018-10-26	76.77	78.14	75.32	76.75	799949
2018-10-29	78.24	78.78	72.81	73.90	944936
2018-10-30	73.69	78.17	73.10	78.01	659578
2018-10-31	79.19	81.73	79.02	80.43	723155
2018-11-01	80.74	88.40	80.69	88.13	946827
2018-11-02	88.10	90.00	84.01	88.26	810910
2018-11-05	88.17	89.20	85.71	88.16	753560
2018-11-06	87.38	88.34	85.41	86.28	1184238
2018-11-07	79.55	81.00	71.95	76.05	3040483
2018-11-08	75.67	77.00	72.58	73.04	1417232
2018-11-09	72.68	73.67	70.43	72.41	800661
2018-11-12	71.69	72.25	67.69	67.92	937814
2018-11-13	68.10	70.45	66.83	67.31	900396
2018-11-14	68.32	69.51	63.61	65.07	1361717
2018-11-15	64.90	70.53	63.57	69.37	969287
2018-11-16	69.18	73.69	68.03	73.16	883246
2018-11-19	72.72	74.41	70.22	71.48	972134
2018-11-20	69.56	73.28	68.00	72.66	847318
2018-11-21	73.39	74.92	71.55	72.68	575578
2018-11-23	72.05	75.70	72.03	73.34	251909
2018-11-26	74.65	78.76	74.59	78.35	688014
2018-11-27	77.58	79.03	75.60	77.91	551882
2018-11-28	78.52	79.82	76.33	78.02	628993
2018-11-29	77.90	81.98	77.73	80.61	843747
2018-11-30	80.60	82.48	80.60	81.16	775613
2018-12-03	82.38	84.89	82.20	84.29	874939
2018-12-04	83.74	85.55	78.14	78.35	821992
2018-12-06	77.39	80.48	74.30	79.73	1056333
2018-12-07	80.00	81.60	74.04	74.38	1100041
2018-12-10	74.75	78.03	74.43	76.69	800886
2018-12-11	77.65	77.99	75.63	76.79	691679
2018-12-12	77.88	81.04	77.71	79.50	499309
2018-12-13	79.70	80.72	74.88	75.66	779008
2018-12-14	74.70	77.79	73.68	77.13	688874
2018-12-17	76.36	79.36	74.17	74.30	900129
2018-12-18	75.49	77.10	70.93	72.54	1016223
2018-12-19	72.39	75.98	67.72	68.38	872885
2018-12-20	68.24	70.72	64.79	65.81	1040475
2018-12-21	66.18	67.56	61.78	63.30	1452848
2018-12-24	62.38	65.62	60.27	62.67	537443
2018-12-26	63.03	68.26	63.03	68.10	1966753
2018-12-27	66.82	69.82	65.50	68.59	690755
2018-12-28	68.95	72.49	68.27	70.40	794133
2018-12-31	71.04	73.94	71.04	72.91	794653
2019-01-02	71.30	73.76	70.29	72.76	773376
2019-01-03	73.15	74.97	71.20	73.21	645412
2019-01-04	74.00	75.89	72.36	75.20	855794
2019-01-07	77.00	83.71	77.00	81.78	1156928
2019-01-08	82.89	85.50	81.88	85.34	996114
2019-01-09	85.60	86.88	84.24	84.78	534088
2019-01-10	84.22	89.52	83.36	89.16	645321
2019-01-11	88.36	90.70	86.86	89.12	552359
2019-01-14	87.94	87.94	83.96	84.02	736166
2019-01-15	78.25	82.49	78.12	80.45	3311546
2019-01-16	80.54	84.66	80.52	80.88	935351
2019-01-17	80.33	82.05	79.75	80.68	680095
2019-01-18	81.45	83.18	79.00	83.12	1062959
2019-01-22	82.50	83.21	78.89	80.66	1019913
2019-01-23	81.25	82.42	78.52	80.01	821743
2019-01-24	79.84	81.21	79.03	80.79	792551
2019-01-25	81.34	83.72	80.42	83.05	943701
2019-01-28	81.86	82.46	75.15	76.66	1768905
2019-01-29	76.68	79.52	75.31	79.12	597734
2019-01-30	79.43	81.98	77.70	81.70	463099
2019-01-31	81.44	84.13	80.90	83.53	763013
2019-02-01	83.12	85.16	82.53	84.58	975804
2019-02-04	85.00	85.33	84.18	85.23	354602
2019-02-05	85.32	86.45	81.51	82.30	749465
2019-02-06	81.92	83.07	80.77	81.76	955706
2019-02-07	81.57	82.65	80.11	80.80	1003222
2019-02-08	82.34	82.34	74.29	77.69	1637853
2019-02-11	78.00	80.86	76.88	80.81	746781
2019-02-12	81.14	83.96	79.95	83.83	592482
2019-02-13	84.55	85.69	83.66	84.39	694342
2019-02-14	84.31	84.74	82.85	83.03	397986
2019-02-15	83.34	83.76	82.02	83.53	542209
2019-02-19	83.57	85.33	80.23	80.38	788957
2019-02-20	80.60	81.30	77.35	77.75	744637
2019-02-21	77.36	78.37	75.25	76.21	816655
2019-02-22	76.32	78.42	76.21	78.18	610512
2019-02-25	78.79	81.71	78.55	81.62	513791
2019-02-26	81.20	82.58	80.50	81.70	634374
2019-02-27	81.40	85.20	81.04	85.00	689034
2019-02-28	84.89	86.21	83.04	85.00	679185
2019-03-01	85.71	85.99	84.90	85.37	537870
2019-03-04	86.05	86.40	82.66	85.00	717821
2019-03-05	88.16	90.33	87.35	88.31	849886
2019-03-06	85.46	87.12	83.03	84.75	2301307
2019-03-07	85.15	85.44	82.85	83.37	589402
2019-03-08	82.77	83.74	81.30	83.27	553997
2019-03-11	83.50	88.18	83.47	87.85	703320
2019-03-12	88.05	89.60	86.59	87.97	601903
2019-03-13	88.20	92.05	87.97	91.76	625643
2019-03-14	91.41	92.73	88.23	88.34	457323
2019-03-15	88.41	91.66	88.03	91.43	1096509
2019-03-18	91.68	92.43	88.75	90.24	622206
2019-03-19	90.40	90.92	87.99	88.63	428421
2019-03-20	88.62	90.00	86.69	88.68	520085
2019-03-21	88.13	91.33	87.91	90.74	511218
2019-03-22	90.07	90.45	84.29	84.52	764495
2019-03-25	84.27	85.92	82.52	84.17	506354
2019-03-26	84.98	87.41	84.28	87.14	528344
2019-03-27	87.46	88.20	84.67	86.35	625388
2019-03-28	86.53	91.09	86.33	90.61	717710
2019-03-29	90.19	93.95	90.19	93.45	1275020
2019-04-01	94.36	96.08	91.29	91.83	699417
2019-04-02	92.00	93.31	91.35	92.57	415153
2019-04-03	93.31	93.41	91.41	92.06	732709
2019-04-04	92.13	93.00	90.68	91.45	417745
2019-04-05	91.67	93.00	91.27	92.79	752221
2019-04-08	93.00	93.89	88.59	90.17	1025209
2019-04-09	90.99	91.60	88.60	88.91	900744
2019-04-10	89.81	92.47	89.59	90.89	650539
2019-04-11	91.25	91.92	87.02	88.10	854440
2019-04-12	89.36	90.25	88.12	89.81	787295
2019-04-15	91.23	92.90	87.39	88.53	720635
2019-04-16	88.96	90.74	88.43	88.56	450172
2019-04-17	89.08	89.74	83.58	84.89	867241
2019-04-18	85.06	86.23	79.79	82.07	1376402
2019-04-22	81.45	83.83	80.49	83.16	712807
2019-04-23	83.24	88.27	82.89	87.41	609798
2019-04-24	87.33	87.33	84.67	85.37	346836
2019-04-25	84.90	88.01	83.50	87.88	650464
2019-04-26	87.95	88.45	84.95	87.06	845615
2019-04-29	86.98	90.16	86.64	88.53	527217
2019-04-30	88.50	89.67	86.46	89.34	812800
2019-05-01	91.89	92.85	82.50	83.03	1660539
2019-05-02	84.25	86.48	82.47	82.54	935628
2019-05-03	79.80	79.96	76.86	77.29	4643888
2019-05-06	75.05	76.00	72.35	74.08	3708799
2019-05-07	73.44	73.98	70.37	70.82	2810451
2019-05-08	70.57	71.08	69.82	70.15	1532600
2019-05-09	69.40	72.49	67.73	72.14	2042284
2019-05-10	71.57	74.18	70.71	71.46	1434605
2019-05-13	69.39	70.46	67.60	68.77	1439611
2019-05-14	69.12	69.46	67.25	67.60	1511387
2019-05-15	67.01	70.63	66.01	68.07	927102
2019-05-16	68.21	70.42	67.52	68.73	894788
2019-05-17	67.91	69.25	67.33	67.54	815480
2019-05-20	67.25	67.72	65.81	65.86	1144338
2019-05-21	66.64	68.21	66.08	67.87	1232030
2019-05-22	67.58	68.72	66.12	67.81	501392
2019-05-23	66.75	68.13	65.89	67.91	722783
2019-05-24	68.09	69.63	68.05	68.93	1247517
2019-05-28	69.01	69.82	67.88	68.13	1097261
2019-05-29	67.11	68.70	66.79	67.63	738643
2019-05-30	68.07	69.21	67.62	68.71	572016
2019-05-31	68.04	68.91	67.09	67.52	612590
2019-06-03	67.68	68.81	66.17	66.87	1289928
2019-06-04	67.58	68.83	65.95	68.80	781891
2019-06-05	69.25	71.08	68.00	70.55	1095645
2019-06-06	69.88	71.65	69.43	70.80	585061
2019-06-07	71.18	71.57	69.91	70.40	915836
2019-06-10	71.03	72.78	70.71	70.72	709129
2019-06-11	71.78	72.05	68.97	69.92	612485
2019-06-12	69.43	70.17	68.06	70.00	362004
2019-06-13	70.36	71.76	69.35	71.24	471785
2019-06-14	71.57	71.57	69.77	70.03	413454
2019-06-17	70.31	72.25	69.84	71.50	720790
2019-06-18	72.54	74.34	71.94	73.02	870328
2019-06-19	73.07	73.99	71.58	71.97	809342
2019-06-20	73.28	74.27	72.57	73.44	388194
2019-06-21	73.48	74.85	72.24	74.37	688721
2019-06-24	74.07	74.07	71.41	71.80	479817
2019-06-25	72.00	72.98	70.63	71.14	331878
2019-06-26	71.40	72.10	69.34	69.49	548094
2019-06-27	69.97	72.39	69.74	71.08	787248
2019-06-28	71.43	72.64	70.87	72.56	1112912
2019-07-01	73.69	74.50	70.97	72.01	646560
2019-07-02	71.86	73.80	71.42	72.97	398316
2019-07-03	72.96	73.75	71.37	72.64	340565
2019-07-05	72.31	72.86	71.23	72.19	623524
2019-07-08	71.72	71.88	69.52	70.90	537679
2019-07-09	70.46	73.98	69.79	73.24	668338
2019-07-10	73.47	74.39	72.51	74.11	733915
2019-07-11	74.55	74.85	72.55	73.41	653367
2019-07-12	73.10	73.21	71.11	71.54	774690
2019-07-15	71.53	73.59	71.15	72.79	592799
2019-07-16	72.79	74.45	71.90	74.24	507787
2019-07-17	74.24	74.95	72.02	72.68	966311
2019-07-18	72.90	76.31	72.73	75.89	826782
2019-07-19	75.95	75.95	74.75	75.37	1334910
2019-07-22	75.82	76.87	75.12	76.39	939614
2019-07-23	76.58	77.94	75.70	76.90	656923
2019-07-24	76.90	77.20	75.00	76.48	695731
2019-07-25	76.08	76.32	73.42	74.14	708562
2019-07-26	74.46	76.50	73.88	76.36	346719
2019-07-29	76.50	77.04	75.22	75.63	518045
2019-07-30	75.91	78.02	75.61	77.98	479902
2019-07-31	77.43	79.09	77.43	77.59	707827
2019-08-01	77.45	77.81	74.31	75.36	581895
2019-08-02	74.95	75.19	72.52	73.98	547939
2019-08-05	72.75	73.50	70.90	71.41	956248
2019-08-06	70.00	75.89	69.11	74.38	954968
2019-08-07	75.32	81.69	72.67	80.50	1452038
2019-08-08	80.79	83.34	80.79	82.97	1088888
2019-08-09	82.83	84.48	79.49	80.78	779014
2019-08-12	80.00	81.15	78.59	78.88	644441
2019-08-13	79.10	81.48	78.60	80.00	849514
2019-08-14	78.94	80.40	78.73	79.05	965273
2019-08-15	79.08	79.73	77.68	78.37	394433
2019-08-16	78.77	81.01	78.77	80.69	504297
2019-08-19	81.98	82.50	80.46	82.20	771566
2019-08-20	81.94	84.30	81.51	82.14	619019
2019-08-21	83.43	84.23	81.97	83.37	552138
2019-08-22	83.99	84.25	81.03	82.16	706155
2019-08-23	81.72	83.98	81.30	81.89	796300
2019-08-26	83.56	83.92	81.58	82.24	700122
2019-08-27	82.96	83.95	81.50	82.21	1558886
2019-08-28	81.99	82.83	81.28	82.32	362635
2019-08-29	83.00	83.43	80.11	82.39	593201
2019-08-30	82.61	83.09	80.41	80.69	422758
2019-09-03	82.50	84.95	80.17	81.76	1026032
2019-09-04	82.26	83.46	80.70	82.33	746140
2019-09-05	82.97	83.73	81.67	83.14	470726
2019-09-06	83.14	83.44	79.74	79.82	648439
2019-09-09	79.41	83.13	78.52	82.69	780200
2019-09-10	82.22	84.48	81.58	84.27	754404
2019-09-11	84.70	86.98	84.35	86.17	642073
2019-09-12	86.66	86.98	83.08	83.17	613878
2019-09-13	83.14	85.69	83.04	83.69	862244
2019-09-16	83.47	86.54	83.30	84.77	554019
2019-09-17	85.03	88.00	84.99	87.82	958210
2019-09-18	87.95	87.97	84.54	85.49	746135
2019-09-19	85.84	86.38	84.30	84.60	659722
2019-09-20	84.90	87.19	84.77	86.50	1279705
2019-09-23	86.69	87.10	84.50	84.74	591390
2019-09-24	85.18	85.51	83.02	83.48	634732
2019-09-25	83.04	84.52	81.80	83.69	340758
2019-09-26	83.63	84.61	79.97	80.06	738436
2019-09-27	80.13	82.10	79.50	81.10	603398
2019-09-30	81.10	81.72	78.02	80.42	828572
2019-10-01	80.07	80.42	74.30	74.51	907596
2019-10-02	74.15	78.09	73.32	75.76	1048925
2019-10-03	75.58	76.99	74.26	76.70	525743
2019-10-04	76.54	78.71	75.01	77.02	517628
2019-10-07	76.98	78.44	76.22	76.98	464689
2019-10-08	76.41	77.31	74.19	75.49	634110
2019-10-09	76.52	77.55	75.87	77.00	445545
2019-10-10	76.74	78.54	76.73	77.64	312431
2019-10-11	78.80	79.57	77.51	78.97	413906
2019-10-14	78.53	80.50	78.27	79.14	332574
2019-10-15	79.53	81.43	79.49	80.85	537503
2019-10-16	80.96	82.66	80.39	81.67	793170
2019-10-17	81.99	83.00	80.94	81.88	495147
2019-10-18	81.91	85.11	81.34	84.78	865392
2019-10-21	85.00	86.91	84.67	86.76	650166
2019-10-22	87.38	90.55	87.38	89.16	879150
2019-10-23	88.81	91.59	88.81	89.76	682321
2019-10-24	90.10	90.10	88.06	88.90	464173
2019-10-25	88.03	89.93	88.03	89.25	316742
2019-10-28	89.19	90.77	89.19	90.14	506455
2019-10-29	89.50	90.30	87.79	88.20	764238
2019-10-30	88.01	89.58	87.02	87.27	716154
2019-10-31	85.39	87.31	83.06	86.74	1078167
2019-11-01	87.04	92.35	86.50	91.01	755704
2019-11-04	90.14	92.25	90.14	91.74	546727
2019-11-05	91.98	92.87	90.89	92.05	419429
2019-11-06	92.29	92.29	90.08	90.53	447562
2019-11-07	91.14	92.44	90.57	91.54	541519
2019-11-08	91.50	93.98	90.85	93.03	536578
2019-11-11	93.10	93.53	91.57	92.45	285501
2019-11-12	92.20	93.09	90.55	90.85	429822
2019-11-13	90.55	91.95	89.75	90.58	669834
2019-11-14	90.73	90.83	88.93	90.46	647507
2019-11-15	90.57	92.39	90.27	92.05	365687
2019-11-18	92.00	93.02	90.47	92.73	736814
2019-11-19	93.92	99.92	93.89	97.93	1251992
2019-11-20	97.98	109.71	97.98	108.21	2263399
2019-11-21	107.00	111.32	104.54	111.20	1735538
2019-11-22	111.20	112.43	105.69	106.91	1490010
2019-11-25	116.01	116.50	110.74	112.42	1718387
2019-11-26	112.71	119.19	112.71	119.06	1237607
2019-11-27	119.00	120.00	116.20	117.56	591776
2019-11-29	117.31	119.50	116.46	117.14	332436
2019-12-02	118.01	119.93	117.50	118.58	784721
2019-12-03	117.73	122.87	116.23	122.37	815122
2019-12-04	122.00	123.91	119.75	121.98	763175
2019-12-05	121.66	125.59	121.64	124.23	980080
2019-12-06	124.34	125.72	123.17	123.76	888878
2019-12-09	124.55	124.55	120.05	120.71	533403
2019-12-10	120.11	123.49	118.91	121.84	696861
2019-12-11	120.98	122.33	117.79	118.79	522843
2019-12-12	118.17	121.25	117.34	120.61	471831
2019-12-13	120.50	121.53	117.05	117.74	469555
2019-12-16	118.64	122.61	118.41	120.12	786132
2019-12-17	123.70	125.00	115.45	116.55	1368636
2019-12-18	117.27	117.89	114.77	115.34	987251
2019-12-19	116.10	118.00	113.63	117.85	1085294
2019-12-20	117.88	117.88	115.00	115.93	946076
2019-12-23	115.74	118.10	115.00	117.33	507794
2019-12-24	117.08	117.81	115.96	117.69	190801
2019-12-26	118.00	118.37	117.06	117.77	185083
2019-12-27	118.30	118.30	116.11	117.54	326635
2019-12-30	116.83	117.82	114.05	114.69	339771
2019-12-31	114.00	116.80	113.50	115.17	368671
2020-01-02	115.57	117.60	114.01	115.62	592943
2020-01-03	114.23	116.93	113.85	115.68	425998
2020-01-06	115.15	116.96	114.10	115.97	668629
2020-01-07	115.97	117.02	114.56	115.29	392517
2020-01-08	115.41	116.38	114.65	115.47	554417
2020-01-09	116.00	120.97	116.00	118.06	604108
2020-01-10	118.35	120.57	117.66	119.25	647072
2020-01-13	118.00	118.49	112.48	114.65	878601
2020-01-14	113.40	118.53	111.53	118.44	836903
2020-01-15	119.23	122.42	117.35	118.09	694195
2020-01-16	118.97	119.96	117.48	119.34	522766
2020-01-17	119.01	119.46	116.16	118.82	860384
2020-01-21	118.41	121.47	117.10	117.98	656596
2020-01-22	118.44	120.57	114.68	115.63	663492
2020-01-23	115.24	118.79	112.73	117.96	704571
2020-01-24	118.11	120.78	118.01	120.00	894612
2020-01-27	117.51	120.37	114.91	117.03	884182
2020-01-28	117.97	118.48	113.84	114.72	644701
2020-01-29	114.71	119.25	114.32	117.93	517168
2020-01-30	116.72	118.00	114.56	115.45	392796
2020-01-31	114.74	116.03	113.51	114.79	484580
2020-02-03	115.92	117.56	114.24	114.66	520268
2020-02-04	116.62	120.62	115.96	119.96	734148
2020-02-05	120.99	123.64	120.67	121.59	806354
2020-02-06	115.69	125.73	115.69	121.96	1090288
2020-02-07	122.00	128.23	120.26	125.48	852262
2020-02-10	124.75	133.00	124.27	131.50	1496829
2020-02-11	130.46	133.11	128.63	129.54	873040
2020-02-12	129.51	134.51	128.70	133.99	897084
2020-02-13	133.98	134.33	129.85	130.10	416507
2020-02-14	130.05	130.83	127.41	128.70	398981
2020-02-18	129.10	130.03	125.17	128.68	750083
2020-02-19	128.83	131.65	128.65	129.00	326262
2020-02-20	129.19	133.61	128.00	133.12	714910
2020-02-21	133.12	133.48	129.75	131.03	429216
2020-02-24	125.50	125.50	121.56	122.29	747078
2020-02-25	123.22	124.26	118.14	119.29	550850
2020-02-26	119.93	120.51	115.57	118.05	537857
2020-02-27	114.83	117.72	110.53	112.49	949161
2020-02-28	106.28	118.56	106.28	117.66	1106989
2020-03-02	118.89	119.42	111.01	114.78	1032570
2020-03-03	115.82	116.08	108.96	111.42	569770
2020-03-04	114.09	118.00	113.44	117.24	699859
2020-03-05	114.58	118.74	114.58	116.91	582764
2020-03-06	114.14	115.48	110.35	113.39	613749
2020-03-09	106.72	111.40	106.08	109.96	914519
2020-03-10	112.80	114.16	103.95	109.39	970523
2020-03-11	106.96	107.62	99.92	101.89	766365
2020-03-12	94.87	100.70	90.00	93.12	912528
2020-03-13	97.02	102.46	84.97	101.57	1077077
2020-03-16	118.81	134.26	90.55	98.30	2229206
2020-03-17	100.02	108.93	99.03	103.00	1498355
2020-03-18	97.95	104.94	92.60	103.74	1062766
2020-03-19	104.69	115.00	103.05	105.97	917354
2020-03-20	105.73	112.73	100.16	103.85	1279286
2020-03-23	106.49	106.49	94.75	99.06	804538
2020-03-24	103.08	104.63	97.14	99.94	827201
2020-03-25	101.37	102.99	95.50	98.78	855369
2020-03-26	98.02	108.00	98.02	107.21	894104
2020-03-27	105.02	106.83	98.62	104.20	719926
2020-03-30	105.30	109.34	104.49	108.83	612190
2020-03-31	108.56	111.87	105.90	108.85	1156557
2020-04-01	105.14	109.41	103.69	104.54	742676
2020-04-02	103.57	108.41	98.01	104.21	805093
2020-04-03	101.45	105.98	100.02	105.82	501447
2020-04-06	108.24	112.25	107.67	112.14	774242
2020-04-07	114.96	116.49	108.99	109.52	773494
2020-04-08	104.75	114.34	103.65	111.39	737375
2020-04-09	110.74	117.10	110.74	116.38	572169
2020-04-13	120.00	120.05	114.30	119.01	1215357
2020-04-14	121.14	124.20	119.67	120.72	822765
2020-04-15	117.73	124.48	116.94	121.50	450995
2020-04-16	123.32	128.97	120.25	127.72	894865
2020-04-17	131.74	138.70	130.25	138.48	1386307
2020-04-20	136.62	146.08	135.49	144.87	1469644
2020-04-21	144.50	146.56	135.17	137.85	1203432
2020-04-22	140.00	141.74	137.72	140.11	383334
2020-04-23	139.82	144.41	139.82	141.64	1092022
2020-04-24	143.75	147.00	141.80	145.63	696386
2020-04-27	147.28	147.41	142.27	142.70	487329
2020-04-28	142.43	142.89	136.64	137.50	626613
2020-04-29	140.01	141.76	132.91	135.81	651230
2020-04-30	136.27	138.33	131.57	131.70	679350
2020-05-01	130.45	131.37	124.95	128.97	525665
2020-05-04	130.54	136.77	129.02	136.63	923186
2020-05-05	137.53	143.18	137.05	141.23	735555
2020-05-06	141.24	151.84	137.49	145.27	2229320
2020-05-07	144.14	145.71	139.78	141.45	1048200
2020-05-08	142.58	143.12	135.86	136.13	708527
2020-05-11	136.71	144.20	135.42	142.43	899284
2020-05-12	143.18	149.24	140.04	144.19	835278
2020-05-13	144.96	146.54	137.94	139.46	857827
2020-05-14	134.63	138.00	133.42	136.20	935058
2020-05-15	136.52	139.60	135.31	139.28	762595
2020-05-18	143.64	145.82	141.29	144.87	617291
2020-05-19	145.24	146.77	142.18	142.41	484768
2020-05-20	143.78	145.08	141.27	143.45	737469
2020-05-21	142.78	144.22	140.44	141.86	669113
2020-05-22	141.61	142.35	138.21	140.52	775950
2020-05-26	141.06	144.50	135.80	136.43	806127
2020-05-27	134.14	134.14	126.24	133.35	856891
2020-05-28	135.26	136.14	132.47	133.10	579386
2020-05-29	134.59	135.32	129.56	135.27	869807
2020-06-01	135.12	136.63	131.33	133.57	560356
2020-06-02	133.64	139.19	130.68	138.82	705226
2020-06-03	138.81	138.81	134.02	137.25	563743
2020-06-04	137.06	139.03	131.11	131.90	623494
2020-06-05	131.01	132.60	127.34	127.59	610916
2020-06-08	128.50	131.14	123.98	130.44	612809
2020-06-09	130.17	132.27	128.32	129.79	535807
2020-06-10	130.55	132.57	127.67	129.71	608136
2020-06-11	128.16	130.92	125.00	125.91	865944
2020-06-12	127.41	127.99	120.05	125.39	838331
2020-06-15	123.17	130.04	120.82	128.38	600534
2020-06-16	130.15	132.52	128.32	132.26	414569
2020-06-17	132.88	138.26	132.88	136.67	1654839
2020-06-18	136.94	142.29	136.94	141.99	922756
2020-06-19	143.70	150.71	143.10	150.71	2540535
2020-06-22	149.96	153.68	147.57	153.00	1292202
2020-06-23	153.51	156.98	151.26	151.83	1280036
2020-06-24	151.99	153.81	148.58	151.76	757406
2020-06-25	151.25	156.44	150.39	156.44	806527
2020-06-26	156.26	158.37	150.03	151.90	2866011
2020-06-29	152.27	152.27	145.36	147.91	499161
2020-06-30	148.14	151.74	146.09	148.11	903228
2020-07-01	148.53	151.39	147.56	148.77	480148
2020-07-02	148.87	151.08	146.48	149.87	419334
2020-07-06	149.96	154.68	149.37	152.43	923618
2020-07-07	153.52	164.09	153.52	160.00	1616439
2020-07-08	159.62	162.57	156.99	160.42	851796
2020-07-09	161.00	161.00	155.69	159.03	480065
2020-07-10	157.50	162.33	157.30	162.25	748720
2020-07-13	162.66	162.89	152.01	152.74	667921
2020-07-14	152.74	157.60	149.85	157.23	769272
2020-07-15	157.49	159.27	155.73	158.02	471906
2020-07-16	157.54	157.83	153.99	156.03	362559
2020-07-17	157.36	161.07	155.94	158.36	333411
2020-07-20	164.67	167.33	160.17	165.49	906201
2020-07-21	165.02	166.48	157.34	158.03	692189
2020-07-22	158.42	159.15	155.55	157.98	363353
2020-07-23	159.07	161.48	154.13	154.61	636105
2020-07-24	152.41	153.47	148.59	153.10	281289
2020-07-27	155.68	158.05	151.54	157.51	951793
2020-07-28	157.06	158.07	153.54	154.33	517452
2020-07-29	155.67	156.54	150.37	150.56	426409
2020-07-30	148.52	152.95	148.52	151.11	295573
2020-07-31	151.34	151.42	143.61	145.76	507286
2020-08-03	146.79	153.01	145.58	152.30	415576
2020-08-04	152.32	154.16	150.56	152.76	318856
2020-08-05	153.13	153.94	146.77	150.44	573897
2020-08-06	148.64	149.21	141.50	144.12	705527
2020-08-07	145.26	147.08	142.18	143.53	400552
2020-08-10	143.50	143.74	137.22	138.57	536457
2020-08-11	136.66	139.96	133.40	136.61	469949
2020-08-12	136.32	139.40	135.02	136.69	391563
2020-08-13	138.11	141.40	136.78	137.43	313872
2020-08-14	137.05	137.83	134.48	136.14	213265
2020-08-17	137.79	143.60	137.00	140.70	487892
2020-08-18	140.35	140.94	138.83	139.92	298883
2020-08-19	140.26	140.90	136.61	137.22	299029
2020-08-20	136.17	137.37	134.37	136.36	486802
2020-08-21	137.42	137.67	134.28	136.60	355446
2020-08-24	136.62	138.58	131.04	131.75	449382
2020-08-25	130.65	135.07	128.27	134.09	423103
2020-08-26	133.73	134.45	132.05	133.05	363229
2020-08-27	134.43	137.19	132.55	133.05	410627
2020-08-28	132.42	133.53	130.60	131.41	200647
2020-08-31	131.92	134.87	131.92	132.64	804395
2020-09-01	133.31	133.31	129.04	130.41	475401
2020-09-02	131.46	131.46	128.42	130.66	428604
2020-09-03	129.75	131.63	124.67	125.19	310861
2020-09-04	126.18	126.18	119.67	122.83	459373
2020-09-08	122.03	125.17	120.81	122.99	753594
2020-09-09	124.10	124.90	121.81	123.06	535611
2020-09-10	122.29	124.96	121.19	121.19	385672
2020-09-11	122.62	123.50	120.24	122.44	448973
2020-09-14	125.00	131.18	124.06	131.00	693492
2020-09-15	131.88	132.64	130.09	130.51	448458
2020-09-16	130.41	132.85	129.70	131.28	506774
2020-09-17	130.41	132.96	129.52	131.02	408471
2020-09-18	131.67	133.30	128.18	132.26	1476807
2020-09-21	131.82	137.15	129.60	130.92	560855
2020-09-22	130.73	134.18	129.11	133.64	465395
2020-09-23	133.91	136.07	132.21	134.50	458152
2020-09-24	132.87	134.20	130.80	133.34	428034
2020-09-25	134.13	138.80	132.37	138.31	635462
2020-09-28	139.16	140.00	137.17	139.81	352945
2020-09-29	140.00	145.25	138.66	145.01	501709
2020-09-30	144.17	147.00	142.37	145.60	548027
2020-10-01	146.70	148.76	143.30	143.74	558802
2020-10-02	141.84	143.72	135.24	135.68	614415
2020-10-05	136.29	142.27	136.29	142.00	494865
2020-10-06	142.01	146.77	142.01	143.26	366495
2020-10-07	144.03	146.50	142.58	145.40	386076
2020-10-08	146.80	147.76	144.81	146.04	247281
2020-10-09	145.86	147.98	145.19	147.00	275481
2020-10-12	148.00	148.05	145.09	147.00	313612
2020-10-13	147.00	148.74	144.76	146.66	267376
2020-10-14	147.36	147.99	143.86	143.91	251950
2020-10-15	142.52	145.72	141.30	143.94	302824
2020-10-16	144.12	148.07	144.12	145.40	338564
2020-10-19	144.94	145.40	139.53	140.64	535527
2020-10-20	141.92	143.51	140.41	141.45	348978
2020-10-21	141.36	143.41	135.93	136.48	359797
2020-10-22	136.49	140.66	133.77	134.30	481958
2020-10-23	134.75	134.75	130.72	131.84	528914
2020-10-26	130.08	132.00	126.71	128.67	473261
2020-10-27	128.52	130.88	126.07	126.82	521974
2020-10-28	125.59	126.85	123.24	124.88	447468
2020-10-29	124.93	125.38	121.56	123.32	547506
2020-10-30	122.80	124.60	119.29	122.97	733508
2020-11-02	124.36	126.23	122.00	124.91	479820
2020-11-03	125.00	130.43	125.00	129.05	360182
2020-11-04	133.42	140.84	132.47	139.49	891934
2020-11-05	143.56	144.63	136.33	137.86	742696
2020-11-06	136.03	137.84	126.23	130.73	956971
2020-11-09	133.62	134.67	126.66	127.48	605058
2020-11-10	127.20	127.64	124.58	125.05	844767
2020-11-11	126.62	130.69	123.15	129.09	740426
2020-11-12	129.74	133.80	129.74	132.44	472221
2020-11-13	133.35	136.67	132.62	135.51	725862
2020-11-16	136.01	136.01	128.51	131.05	463384
2020-11-17	130.92	131.04	127.72	129.30	391355
2020-11-18	130.00	130.23	125.04	125.45	678009
2020-11-19	126.62	126.62	122.66	123.81	689843
2020-11-20	123.82	125.31	122.92	124.70	425632
2020-11-23	125.00	125.50	120.83	123.02	493691
2020-11-24	125.69	128.00	123.03	125.66	872439
2020-11-25	127.43	128.00	123.68	125.45	512765
2020-11-27	125.88	130.21	125.64	129.86	265015
2020-11-30	130.31	132.26	129.04	129.91	824970
2020-12-01	130.78	134.45	130.65	132.27	457574
2020-12-02	131.92	131.92	127.70	129.47	356191
2020-12-03	130.00	132.87	129.68	131.17	299566
2020-12-04	130.62	132.07	127.25	129.56	320585
2020-12-07	129.74	130.67	126.00	126.81	312574
2020-12-08	127.07	128.21	125.35	128.05	346394
2020-12-09	127.51	127.59	121.98	124.04	530700
2020-12-10	124.04	127.30	123.47	126.05	349811
2020-12-11	126.42	130.40	126.26	129.65	493440
2020-12-14	131.63	135.37	131.01	132.69	529806
2020-12-15	134.07	136.64	133.08	135.70	425227
2020-12-16	136.05	139.49	134.71	138.32	584826
2020-12-17	139.93	139.93	136.42	138.65	601322
2020-12-18	140.00	142.61	136.88	142.39	1235425
2020-12-21	137.12	140.79	136.83	139.43	486526
2020-12-22	139.44	142.35	137.57	138.31	572348
2020-12-23	138.30	140.01	135.47	138.62	590043
2020-12-24	138.62	140.11	136.80	137.56	150982
2020-12-28	138.60	140.00	133.67	134.08	340047
2020-12-29	134.56	136.91	130.00	130.56	368145
2020-12-30	131.90	134.16	129.17	131.04	256897
2020-12-31	131.33	132.42	127.69	129.97	338669
2021-01-04	130.69	132.78	126.94	128.10	527642
2021-01-05	125.56	127.70	124.00	127.45	499762
2021-01-06	126.33	128.13	125.38	126.83	758599
2021-01-07	133.62	140.00	132.03	139.40	1072701
2021-01-08	138.73	147.00	137.72	146.66	829857
2021-01-11	148.56	157.39	146.42	156.63	1316695
2021-01-12	156.03	165.91	156.03	165.65	1559892
2021-01-13	165.65	175.41	163.95	170.93	2440830
2021-01-14	169.78	169.78	164.02	165.07	1279970
2021-01-15	165.35	171.01	165.35	166.36	711647
2021-01-19	167.88	171.00	167.02	168.41	637880
2021-01-20	169.65	173.00	167.01	170.97	1028018
2021-01-21	172.54	172.61	166.35	166.75	543691
2021-01-22	165.78	173.20	163.90	172.38	534971
2021-01-25	170.43	176.78	168.15	175.69	1158044
2021-01-26	174.15	178.41	169.16	170.02	539596
2021-01-27	168.58	168.89	152.51	155.39	1249540
2021-01-28	157.50	157.50	149.63	154.74	829775
2021-01-29	154.63	156.67	148.31	150.48	931950
2021-02-01	154.65	156.62	146.90	149.25	854656
2021-02-02	149.92	154.15	148.32	154.05	999039
2021-02-03	154.09	157.27	149.99	151.25	812466
2021-02-04	152.80	162.00	152.36	157.91	878985
2021-02-05	158.42	167.70	158.42	165.11	616426
2021-02-08	165.46	169.93	162.25	165.15	636082
2021-02-09	165.00	169.84	163.87	167.65	510159
2021-02-10	169.81	172.82	162.14	164.16	892058
2021-02-11	166.98	168.88	160.23	165.38	617507
2021-02-12	156.00	162.97	148.57	157.92	924755
2021-02-16	160.92	160.92	150.51	153.81	803036
2021-02-17	152.44	157.00	150.07	156.53	512412
2021-02-18	154.60	156.44	150.17	150.23	711646
2021-02-19	152.14	155.53	151.33	155.06	682875
2021-02-22	150.91	153.61	148.00	148.07	469616
2021-02-23	147.00	154.31	143.34	153.21	602153
2021-02-24	152.75	155.57	150.83	151.59	368998
2021-02-25	151.92	154.80	143.43	146.59	461593
2021-02-26	147.01	149.00	143.91	148.10	504667
2021-03-01	149.36	151.35	147.95	148.75	443294
2021-03-02	149.29	153.25	148.07	152.41	572014
2021-03-03	151.91	152.00	143.54	144.32	500703
2021-03-04	143.35	144.72	136.89	137.37	791027
2021-03-05	136.95	143.42	133.09	143.39	491344
2021-03-08	142.14	144.50	138.29	138.62	583844
2021-03-09	141.88	143.41	137.60	137.68	881251
2021-03-10	139.63	139.85	134.12	134.68	517001
2021-03-11	138.21	143.70	136.49	142.98	704280
2021-03-12	140.69	142.49	137.07	142.20	466042
2021-03-15	142.00	146.25	141.15	146.12	535883
2021-03-16	147.34	148.54	142.07	143.78	650660
2021-03-17	142.34	146.61	141.51	145.15	459437
2021-03-18	143.15	144.86	139.79	140.04	345298
2021-03-19	141.43	144.62	138.88	144.16	1046714
2021-03-22	143.57	146.87	140.70	144.15	643056
2021-03-23	143.38	143.64	137.80	138.66	405089
2021-03-24	139.33	140.54	134.01	134.63	464388
2021-03-25	133.37	135.74	130.28	135.24	637405
2021-03-26	134.48	136.39	133.02	136.25	252907
2021-03-29	135.95	136.73	133.61	133.80	320181
2021-03-30	132.66	137.56	130.53	135.13	359685
2021-03-31	137.30	142.28	136.56	141.19	539679
2021-04-01	143.17	145.16	140.49	141.81	324981
2021-04-05	143.20	144.93	141.17	142.65	399407
2021-04-06	141.15	143.91	141.02	142.01	411652
2021-04-07	141.36	143.04	140.02	140.67	336668
2021-04-08	143.21	144.54	141.10	142.50	346971
2021-04-09	141.94	142.31	137.10	138.23	419935
2021-04-12	137.08	137.87	134.09	135.03	522762
2021-04-13	136.01	137.00	133.12	136.23	477023
2021-04-14	137.40	140.37	136.18	138.31	566029
2021-04-15	139.76	142.71	138.73	139.02	428329
2021-04-16	139.59	140.06	137.39	138.88	768381
2021-04-19	138.34	140.82	136.09	137.40	492633
2021-04-20	131.75	136.91	131.75	136.03	508156
2021-04-21	136.94	138.48	134.12	137.53	241926
2021-04-22	136.45	140.41	134.67	137.77	370121
2021-04-23	138.59	140.47	135.62	136.72	328130
2021-04-26	137.78	143.35	135.97	142.90	683224
2021-04-27	142.14	144.06	140.75	141.30	541942
2021-04-28	140.99	144.99	139.07	143.53	454047
2021-04-29	145.00	147.98	137.52	139.69	731446
2021-04-30	139.11	144.45	139.11	140.64	430915
2021-05-03	140.48	140.61	134.23	135.34	554770
2021-05-04	134.64	135.69	130.46	131.57	644695
2021-05-05	131.64	133.29	129.14	132.67	613514
2021-05-06	132.00	134.00	128.71	132.10	630229
2021-05-07	133.44	135.49	130.76	131.30	325838
2021-05-10	131.28	131.28	127.22	128.63	397783
2021-05-11	126.45	133.36	125.08	132.41	496997
2021-05-12	131.27	135.24	131.07	133.36	440709
2021-05-13	134.29	134.92	127.72	132.92	608959
2021-05-14	133.68	137.65	131.58	135.70	457714
2021-05-17	135.21	136.69	134.06	135.89	262687
2021-05-18	135.39	138.44	134.23	135.15	241376
2021-05-19	133.24	137.24	133.02	134.93	442478
2021-05-20	135.25	140.68	132.46	140.10	512248
2021-05-21	140.63	142.05	138.98	140.06	470952
2021-05-24	141.34	141.56	138.14	138.28	343273
2021-05-25	139.35	140.39	138.05	139.40	504254
2021-05-26	140.74	141.54	138.28	138.80	569155
2021-05-27	139.59	142.25	136.85	140.23	553167
2021-05-28	140.95	144.72	139.85	141.99	500181
2021-06-01	142.23	145.15	141.11	144.28	591169
2021-06-02	143.86	145.24	142.16	142.85	761142
2021-06-03	141.82	148.59	140.39	147.29	556853
2021-06-04	147.43	148.00	144.02	145.60	413260
2021-06-07	145.88	150.85	144.45	150.46	847124
2021-06-08	152.00	153.25	149.98	151.08	470538
2021-06-09	152.25	157.50	151.31	157.41	653503
2021-06-10	158.01	163.29	156.85	163.26	655329
2021-06-11	161.76	165.33	161.76	165.02	712585
2021-06-14	165.42	167.37	164.05	166.66	821336
2021-06-15	166.50	168.78	165.49	166.50	981841
2021-06-16	166.45	168.37	164.94	168.30	709675
2021-06-17	167.92	172.53	167.92	172.25	629588
2021-06-18	171.08	177.53	169.97	176.89	1522882
2021-06-21	175.86	175.86	169.70	171.26	1060094
2021-06-22	171.40	173.13	168.51	172.95	721099
2021-06-23	171.82	175.76	171.82	174.63	530097
2021-06-24	176.31	176.97	172.86	173.68	790224
2021-06-25	174.13	176.75	172.65	175.39	914794
2021-06-28	155.14	168.34	154.02	166.20	2069677
2021-06-29	166.90	167.16	164.51	165.87	756188
2021-06-30	165.41	173.91	163.29	169.52	652014
2021-07-01	169.70	170.06	166.16	169.75	522436
2021-07-02	169.49	172.14	167.01	171.43	338946
2021-07-06	172.26	175.41	168.68	174.38	669515
2021-07-07	175.82	176.00	170.22	172.59	358074
2021-07-08	170.16	172.75	169.00	172.50	364077
2021-07-09	173.43	177.60	171.65	176.74	655909
2021-07-12	177.00	180.24	176.36	177.03	908095
2021-07-13	176.03	178.68	174.67	175.63	450616
2021-07-14	175.63	176.95	169.10	170.34	609250
2021-07-15	170.07	172.36	168.06	171.95	474890
2021-07-16	173.02	177.97	171.78	177.54	544252
2021-07-19	177.52	177.53	172.28	175.31	517886
2021-07-20	176.29	184.83	174.73	183.17	1395865
2021-07-21	184.00	184.00	178.31	180.09	718897
2021-07-22	180.09	182.53	178.22	181.81	768966
2021-07-23	182.00	183.47	180.09	182.41	514417
2021-07-26	182.13	182.93	178.09	178.11	270680
2021-07-27	176.87	177.91	172.81	176.59	350552
2021-07-28	176.72	182.44	174.55	182.10	354290
2021-07-29	182.08	184.45	180.50	181.83	345726
2021-07-30	180.42	181.62	178.20	178.94	409176
2021-08-02	178.30	179.97	175.86	177.96	448427
2021-08-03	179.14	180.00	174.15	178.81	986016
2021-08-04	177.24	186.48	175.70	183.44	800530
2021-08-05	183.80	194.28	183.32	193.90	972857
2021-08-06	192.88	199.91	191.30	195.23	815770
2021-08-09	193.55	201.65	192.99	200.25	1291875
2021-08-10	201.96	208.95	198.96	207.73	979266
2021-08-11	206.90	209.73	200.87	202.85	1169255
2021-08-12	203.50	204.91	195.00	200.92	450871
2021-08-13	199.51	202.26	195.53	196.54	865830
2021-08-16	196.30	198.71	193.35	196.78	663416
2021-08-17	195.71	202.34	193.85	200.25	586925
2021-08-18	201.77	201.77	197.51	197.53	475202
2021-08-19	196.44	201.00	195.00	196.99	379568
2021-08-20	198.43	201.32	196.12	197.78	973664
2021-08-23	198.72	201.49	196.60	198.40	911054
2021-08-24	199.01	202.58	196.08	201.90	298951
2021-08-25	201.18	205.39	198.70	204.92	365213
2021-08-26	205.07	207.25	202.38	202.39	335782
2021-08-27	202.09	208.55	201.96	203.93	376820
2021-08-30	204.80	208.32	203.11	203.51	467308
2021-08-31	204.45	205.69	200.33	201.43	806868
2021-09-01	200.72	201.68	196.56	197.04	587855
2021-09-02	198.99	202.77	197.03	200.18	540806
2021-09-03	199.67	200.42	197.36	197.46	321033
2021-09-07	197.68	197.68	188.01	188.27	656091
2021-09-08	186.65	188.88	184.21	186.31	324814
2021-09-09	187.00	190.16	186.91	189.60	349580
2021-09-10	190.42	192.44	188.43	189.55	374553
2021-09-13	190.55	190.55	183.00	185.79	496121
2021-09-14	185.32	189.87	184.71	187.97	401741
2021-09-15	187.47	190.00	186.24	187.48	417524
2021-09-16	189.10	191.86	185.97	190.20	323891
2021-09-17	190.43	191.85	185.41	190.34	1187034
2021-09-20	187.97	188.16	181.96	183.46	575014
2021-09-21	184.54	187.10	183.69	184.15	761808
2021-09-22	185.21	185.42	181.26	182.21	1042299
2021-09-23	183.49	187.75	180.65	186.95	292592
2021-09-24	185.90	189.08	185.40	187.40	228286
2021-09-27	187.13	194.47	181.40	193.85	799551
2021-09-28	180.27	184.27	174.39	177.08	1247487
2021-09-29	178.53	182.66	177.00	177.45	388331
2021-09-30	177.84	191.41	177.84	188.81	774412
2021-10-01	188.42	193.89	186.55	192.68	400316
2021-10-04	195.00	198.05	193.01	195.02	606934
2021-10-05	195.34	199.69	195.25	198.35	394777
2021-10-06	196.04	201.49	196.04	201.08	555562
2021-10-07	201.83	204.94	198.85	202.91	307382
2021-10-08	203.45	206.84	202.07	203.70	313556
2021-10-11	203.87	206.23	202.48	204.53	222186
2021-10-12	206.38	206.51	202.49	203.44	402312
2021-10-13	204.00	206.28	200.80	203.89	317425
2021-10-14	207.00	212.00	205.28	209.29	455160
2021-10-15	210.00	210.19	207.37	208.56	404871
2021-10-18	208.86	208.86	202.30	203.90	332464
2021-10-19	203.58	207.15	201.28	206.59	259702
2021-10-20	208.31	208.81	203.17	203.82	279715
2021-10-21	204.46	205.29	201.86	204.33	237502
2021-10-22	205.17	205.17	198.36	198.61	481274
2021-10-25	198.00	202.75	195.99	199.67	398412
2021-10-26	199.68	200.00	196.57	197.71	376254
2021-10-27	197.47	197.94	190.19	191.16	769248
2021-10-28	169.07	172.46	156.01	162.14	2766395
2021-10-29	161.12	164.36	154.82	159.56	1466194
2021-11-01	160.94	168.70	160.13	166.36	807905
2021-11-02	167.53	169.59	163.88	167.65	596899
2021-11-03	167.01	173.35	165.41	172.87	947596
2021-11-04	172.46	185.72	172.46	185.55	1039407
2021-11-05	185.88	188.22	181.46	187.25	709955
2021-11-08	188.47	189.86	183.28	187.97	592840
2021-11-09	189.00	189.00	181.99	183.92	471574
2021-11-10	183.10	186.34	176.01	176.25	424829
2021-11-11	177.24	181.88	172.68	173.05	532312
2021-11-12	174.05	174.74	169.90	170.87	603812
2021-11-15	169.74	174.60	169.27	173.31	571323
2021-11-16	172.79	174.65	169.78	172.94	305683
2021-11-17	171.70	173.64	167.44	172.73	483780
2021-11-18	182.29	189.69	178.51	178.98	1717499
2021-11-19	174.72	182.32	172.57	181.00	645359
2021-11-22	188.99	195.00	186.02	187.01	1366964
2021-11-23	188.00	189.36	180.96	187.15	565040
2021-11-24	187.59	189.04	184.01	188.80	273187
2021-11-26	188.80	192.98	185.65	188.53	341317
2021-11-29	189.75	190.24	180.38	180.74	417930
2021-11-30	181.53	185.37	179.08	183.80	844545
2021-12-01	183.19	186.27	179.64	179.93	371358
2021-12-02	179.43	184.44	178.50	182.85	430748
2021-12-03	183.57	185.54	170.25	171.36	640153
2021-12-06	170.00	177.62	169.22	177.00	581665
2021-12-07	180.11	183.35	176.56	180.28	1107432
2021-12-08	181.23	183.95	176.47	176.92	731929
2021-12-09	177.44	177.99	169.90	172.47	1133827
2021-12-10	172.97	179.25	172.30	173.65	394416
2021-12-13	175.54	187.68	174.26	186.42	891063
2021-12-14	186.27	190.06	183.11	185.73	658494
2021-12-15	185.73	194.10	184.75	191.06	760079
2021-12-16	186.57	190.54	180.88	184.88	560511
2021-12-17	183.90	195.80	180.00	194.57	959204
2021-12-20	195.19	199.50	190.52	198.29	1526165
2021-12-21	199.00	199.88	196.29	199.59	1174858
2021-12-22	189.13	193.75	184.02	187.38	1240197
2021-12-23	189.18	196.30	185.94	194.35	390372
2021-12-27	190.00	190.00	159.11	161.11	4534195
2021-12-28	161.43	171.99	161.11	168.70	1207179
2021-12-29	169.90	170.36	165.27	170.08	582885
2021-12-30	169.74	174.50	168.97	171.03	676928
2021-12-31	171.62	175.32	169.58	169.58	381827
2022-01-03	171.06	174.00	165.58	173.91	993152
2022-01-04	172.05	174.66	161.58	165.23	833121
2022-01-05	161.57	163.28	154.59	155.09	886775
2022-01-06	156.19	156.19	146.31	151.00	1122350
2022-01-07	151.00	153.30	147.41	148.13	594186
2022-01-10	146.16	150.17	142.51	150.16	841198
2022-01-11	151.11	152.12	146.33	148.03	674059
2022-01-12	146.89	149.47	144.01	147.54	750426
2022-01-13	147.47	150.82	144.97	148.00	606300
2022-01-14	147.78	152.42	142.69	148.50	457129
2022-01-18	145.65	147.01	138.61	139.19	647712
2022-01-19	141.27	144.18	137.69	138.62	474978
2022-01-20	146.16	146.44	137.90	138.31	576251
2022-01-21	130.20	137.92	129.85	136.41	1164719
2022-01-24	132.89	136.98	128.13	136.53	986617
2022-01-25	135.54	136.44	130.46	130.94	806325
2022-01-26	133.58	136.76	129.87	130.12	774089
2022-01-27	130.53	131.99	126.89	127.18	904491
2022-01-28	129.06	132.56	125.00	132.09	929752
2022-01-31	132.58	137.78	132.58	137.60	1183697
2022-02-01	138.14	146.26	138.09	144.93	1137525
2022-02-02	144.67	145.98	143.38	145.26	670613
2022-02-03	145.04	147.29	141.28	142.51	469357
2022-02-04	141.59	146.39	140.66	145.42	670018
2022-02-07	145.66	149.77	145.20	148.65	489553
2022-02-08	147.41	149.40	144.26	147.64	695521
2022-02-09	149.14	151.57	146.55	151.40	779751
2022-02-10	148.15	157.09	147.57	150.86	896337
2022-02-11	149.28	154.45	148.07	150.76	972660
2022-02-14	150.76	151.15	147.67	148.66	944752
2022-02-15	150.02	153.77	149.66	153.30	580050
2022-02-16	153.29	153.65	149.74	153.28	333496
2022-02-17	152.71	152.97	149.66	149.95	722726
2022-02-18	150.49	151.43	145.69	147.50	739096
2022-02-22	146.79	149.06	145.31	146.81	951627
2022-02-23	148.43	149.31	145.93	147.47	991284
2022-02-24	144.91	152.97	143.30	152.89	1245315
2022-02-25	152.12	155.11	150.21	155.00	928882
2022-02-28	154.18	158.30	150.58	157.85	786568
2022-03-01	158.88	164.40	157.32	162.51	922470
2022-03-02	162.14	163.98	159.53	163.20	427142
2022-03-03	164.51	167.68	163.74	165.07	1189187
2022-03-04	164.22	166.84	160.63	164.44	1516187
2022-03-07	163.75	165.21	161.87	163.00	755990
2022-03-08	160.22	166.07	160.22	162.00	1007316
2022-03-09	162.59	165.33	160.98	162.23	926651
2022-03-10	161.51	163.96	156.60	160.56	773019
2022-03-11	161.24	161.99	153.87	154.96	602254
2022-03-14	154.82	156.40	150.15	151.80	726704
2022-03-15	152.02	153.09	149.00	152.92	593433
2022-03-16	154.56	158.99	153.02	158.97	539717
2022-03-17	162.00	164.23	160.15	163.08	816659
2022-03-18	164.73	166.43	163.35	165.25	1035436
2022-03-21	164.17	166.00	161.75	162.43	673910
2022-03-22	163.57	164.14	161.22	163.83	729908
2022-03-23	162.87	164.50	161.91	162.35	612600
2022-03-24	164.26	164.26	160.59	163.70	865294
2022-03-25	165.00	165.00	161.36	163.81	540187
2022-03-28	163.46	164.13	158.85	161.65	664696
2022-03-29	163.63	166.74	163.57	166.74	744314
2022-03-30	167.41	169.87	165.02	165.24	553418
2022-03-31	166.56	168.57	163.05	163.29	646067
2022-04-01	166.41	180.35	164.01	169.29	1789117
2022-04-04	167.26	167.69	160.46	161.77	1507762
2022-04-05	161.25	165.98	159.47	159.91	661539
2022-04-06	158.02	160.40	157.20	158.47	736219
2022-04-07	157.95	168.04	157.66	162.25	1047516
2022-04-08	163.00	168.48	162.99	163.42	686277
2022-04-11	163.80	165.28	157.18	157.43	610107
2022-04-12	158.46	165.15	157.79	159.58	956142
2022-04-13	160.79	168.59	158.81	168.46	578967
2022-04-14	168.43	170.04	167.30	167.34	458718
2022-04-18	166.16	166.74	155.85	156.68	655017
2022-04-19	157.48	161.64	156.99	161.20	638331
2022-04-20	164.28	168.32	160.48	167.95	528209
2022-04-21	168.73	171.84	168.30	168.75	878121
2022-04-22	168.34	169.06	166.43	167.00	784088
2022-04-25	161.11	164.33	157.35	162.07	900250
2022-04-26	160.15	161.11	154.58	155.00	977211
2022-04-27	155.74	157.67	153.89	154.92	1047733
2022-04-28	150.36	151.31	138.52	143.16	1893889
2022-04-29	142.04	143.75	132.45	133.43	1428607
2022-05-02	131.59	139.15	131.59	139.05	843908
2022-05-03	140.17	143.28	139.45	142.89	691520
2022-05-04	143.72	144.98	138.73	143.43	942618
2022-05-05	142.74	142.74	134.51	136.74	791844
2022-05-06	135.16	136.50	132.13	134.75	596459
2022-05-09	132.11	132.21	120.16	122.52	1416206
2022-05-10	126.21	131.06	124.34	128.18	1013188
2022-05-11	126.47	129.16	119.58	120.42	944318
2022-05-12	119.30	123.14	117.58	121.33	1047476
2022-05-13	124.01	128.77	124.00	126.47	740287
2022-05-16	125.74	127.91	123.27	124.87	939591
2022-05-17	127.41	130.10	125.66	129.31	724151
2022-05-18	126.44	130.90	125.52	128.31	660865
2022-05-19	128.47	131.35	127.34	129.36	744136
2022-05-20	129.82	133.13	129.22	132.27	1168848
2022-05-23	132.07	133.29	128.31	129.58	910311
2022-05-24	128.59	128.59	124.80	127.05	536433
2022-05-25	126.67	127.83	124.83	126.75	916561
2022-05-26	127.19	129.06	125.02	125.60	330301
2022-05-27	125.37	127.92	121.36	127.77	557786
2022-05-31	127.56	127.70	122.50	125.80	1006135
2022-06-01	126.01	129.29	122.90	123.05	489080
2022-06-02	122.56	125.59	120.43	125.50	522566
2022-06-03	124.99	131.80	124.79	131.52	648056
2022-06-06	133.11	134.07	130.23	131.63	1348118
2022-06-07	131.45	134.29	130.27	134.01	737877
2022-06-08	133.85	141.54	132.95	139.40	842791
2022-06-09	138.40	139.34	134.55	135.00	1076936
2022-06-10	133.11	134.10	130.29	132.11	834145
2022-06-13	127.40	129.92	122.57	127.70	1080350
2022-06-14	128.74	137.08	128.62	133.52	1303507
2022-06-15	133.46	137.31	133.15	135.45	1002452
2022-06-16	131.19	135.08	128.80	134.82	876809
2022-06-17	135.83	139.37	134.77	137.09	1308641
2022-06-21	138.72	141.25	138.35	139.02	1059837
2022-06-22	137.36	142.60	135.21	141.56	876972
2022-06-23	142.51	146.43	137.82	146.30	825730
2022-06-24	147.68	148.25	144.34	147.50	1629326
2022-06-27	144.47	146.65	141.55	146.49	1198014
2022-06-28	146.14	147.48	139.51	142.20	1716752
2022-06-29	142.23	146.01	140.01	145.43	441019
2022-06-30	144.27	147.53	143.09	145.85	837703
2022-07-01	145.00	148.51	144.18	148.25	568298
2022-07-05	146.96	151.22	145.06	150.73	800217
2022-07-06	149.87	153.01	149.53	150.00	711487
2022-07-07	149.61	154.00	149.33	153.42	492503
2022-07-08	151.71	153.02	150.10	152.49	577616
2022-07-11	152.37	153.29	150.23	150.91	585808
2022-07-12	149.75	149.90	143.55	145.85	781768
2022-07-13	143.44	147.58	140.94	142.70	708072
2022-07-14	141.04	142.60	138.29	138.54	739303
2022-07-15	138.16	146.40	138.04	145.39	994221
2022-07-18	145.53	147.74	140.00	140.64	556585
2022-07-19	143.02	145.86	141.59	145.72	442885
2022-07-20	146.63	149.72	144.90	146.56	436595
2022-07-21	146.56	149.14	146.42	147.20	425727
2022-07-22	148.51	148.51	143.01	143.21	550589
2022-07-25	143.00	143.15	139.59	141.20	474067
2022-07-26	141.96	142.89	137.02	140.00	674474
2022-07-27	140.05	143.66	137.00	141.97	779013
2022-07-28	137.00	145.28	135.46	143.52	542416
2022-07-29	143.00	143.93	139.42	142.04	609488
2022-08-01	141.82	143.91	138.66	139.95	438196
2022-08-02	140.29	142.86	138.18	141.97	317168
2022-08-03	210.00	220.92	198.00	212.01	8543947
2022-08-04	189.43	226.00	188.88	224.05	3413945
2022-08-05	224.01	226.00	213.48	218.58	1356668
2022-08-08	216.07	231.53	216.07	230.74	2286775
2022-08-09	230.35	231.50	222.56	223.37	1117944
2022-08-10	225.33	233.88	224.40	232.00	969763
2022-08-11	231.90	234.51	228.00	229.39	736959
2022-08-12	229.39	236.80	228.03	233.85	619833
2022-08-15	226.16	233.22	225.00	231.01	731907
2022-08-16	232.55	234.98	227.78	228.15	700538
2022-08-17	226.09	226.96	222.24	223.13	518331
2022-08-18	223.97	224.85	221.00	223.45	466900
2022-08-19	222.25	222.25	212.43	215.97	881795
2022-08-22	216.02	221.27	216.02	217.91	892139
2022-08-23	216.58	220.43	213.15	216.89	749884
2022-08-24	217.84	224.15	216.33	221.00	664683
2022-08-25	222.06	222.06	213.22	213.92	795739
2022-08-26	217.67	218.69	209.53	210.94	1589300
2022-08-29	209.75	212.70	206.12	209.03	753866
2022-08-30	209.56	211.00	207.54	209.97	791520
2022-08-31	209.94	212.00	205.97	206.67	705745
2022-09-01	206.73	211.82	204.14	211.25	757063
2022-09-02	210.97	213.65	204.23	205.45	644431
2022-09-06	204.40	204.85	199.39	201.26	981349
2022-09-07	201.49	209.14	200.25	208.86	1262561
2022-09-08	205.37	227.16	203.86	226.30	2017797
2022-09-09	219.04	228.05	218.72	223.27	712725
2022-09-12	214.89	216.00	210.19	212.00	2778564
2022-09-13	208.25	209.38	205.02	206.59	2288773
2022-09-14	207.28	209.15	203.01	208.28	1232338
2022-09-15	206.40	210.86	202.60	208.48	778817
2022-09-16	207.59	213.06	205.85	213.00	1559304
2022-09-19	210.92	216.06	208.09	216.00	952300
2022-09-20	216.00	219.63	210.84	212.01	625624
2022-09-21	212.88	214.34	206.14	206.39	472677
2022-09-22	205.29	205.29	200.00	202.71	634140
2022-09-23	202.44	203.91	198.41	200.78	544881
2022-09-26	200.42	204.52	197.20	197.39	715059
2022-09-27	201.33	204.95	200.65	202.61	806753
2022-09-28	205.58	211.50	205.58	210.76	1016284
2022-09-29	210.82	211.10	206.21	209.39	1073880
2022-09-30	208.16	216.89	199.11	200.16	1684601
2022-10-03	205.10	206.93	194.01	196.79	1414229
2022-10-04	199.27	201.27	192.42	201.24	1813000
2022-10-05	199.81	202.72	195.19	201.02	1116855
2022-10-06	199.90	202.57	198.60	202.37	814977
2022-10-07	201.00	202.53	194.96	195.81	844420
2022-10-10	194.46	195.18	186.56	186.82	1341218
2022-10-11	187.16	189.63	182.81	186.68	1072774
2022-10-12	186.33	187.03	183.96	185.11	583137
2022-10-13	182.28	191.98	181.65	191.76	2252063
2022-10-14	193.14	195.77	185.26	185.53	706049
2022-10-17	186.56	195.67	186.56	195.09	604321
2022-10-18	195.02	197.36	192.71	194.05	654915
2022-10-19	192.88	194.49	190.70	192.00	769185
2022-10-20	191.40	197.99	190.40	192.98	670339
2022-10-21	194.01	199.83	193.10	198.88	968672
2022-10-24	198.33	199.13	191.49	195.85	1425536
2022-10-25	196.09	201.07	195.80	198.56	698831
2022-10-26	199.58	203.24	197.83	201.02	723529
2022-10-27	197.50	199.99	190.43	194.00	2286189
2022-10-28	195.47	204.97	194.99	204.51	979455
2022-10-31	203.38	209.97	202.97	207.26	771367
2022-11-01	209.46	214.76	206.99	213.12	646952
2022-11-02	213.31	219.77	210.20	214.35	663034
2022-11-03	210.63	220.33	210.63	215.72	1338440
2022-11-04	215.41	215.41	203.19	208.34	749453
2022-11-07	208.74	210.37	204.31	204.93	487401
2022-11-08	205.11	206.95	203.09	204.76	1081335
2022-11-09	205.00	205.00	197.22	197.94	622830
2022-11-10	202.79	214.57	202.21	212.45	861251
2022-11-11	212.45	216.52	209.57	216.37	819424
2022-11-14	217.06	219.17	213.47	213.48	516793
2022-11-15	217.43	218.95	212.39	214.29	513664
2022-11-16	214.54	215.68	210.67	211.99	460468
2022-11-17	212.84	212.84	206.51	209.12	419531
2022-11-18	212.01	219.03	210.75	217.36	670181
2022-11-21	217.83	222.59	204.38	206.65	991502
2022-11-22	206.31	212.69	205.00	209.41	523850
2022-11-23	209.99	214.67	207.46	208.49	377444
2022-11-25	207.89	214.26	206.36	212.72	356464
2022-11-28	213.08	217.34	208.09	209.20	807989
2022-11-29	209.50	212.70	203.53	204.79	516440
2022-11-30	207.21	221.15	205.19	220.59	2478264
2022-12-01	220.35	223.40	218.59	220.25	603783
2022-12-02	217.52	235.48	216.77	234.40	922229
2022-12-05	231.48	233.80	224.73	226.20	757841
2022-12-06	224.84	226.27	215.28	219.64	425412
2022-12-07	219.39	231.51	219.39	231.33	926240
2022-12-08	232.33	239.68	230.97	238.01	1139156
2022-12-09	235.00	242.32	230.71	231.33	1075414
2022-12-12	230.87	236.75	228.80	235.86	1178913
2022-12-13	239.31	241.68	234.30	236.98	618789
2022-12-14	234.89	237.95	232.05	233.91	674977
2022-12-15	233.00	233.00	226.33	229.37	823193
2022-12-16	229.00	238.79	228.69	236.92	1308346
2022-12-19	236.92	236.92	231.12	234.07	377507
2022-12-20	234.00	239.52	233.54	237.55	1181016
2022-12-21	237.42	242.97	236.33	241.31	590176
2022-12-22	239.61	241.07	237.36	239.49	427073
2022-12-23	237.45	239.28	233.81	237.90	417093
2022-12-27	238.03	238.59	231.69	232.31	631037
2022-12-28	232.30	235.60	230.03	231.62	453810
2022-12-29	232.00	238.48	230.28	238.05	466371
2022-12-30	237.07	239.05	233.49	237.65	518002
2023-01-03	238.00	238.64	230.35	233.59	635128
2023-01-04	234.67	235.80	231.27	232.86	905194
2023-01-05	232.14	232.22	224.16	225.68	840148
2023-01-06	227.16	227.99	217.66	225.00	800107
2023-01-09	225.00	225.64	212.64	219.72	1009960
2023-01-10	218.46	223.89	217.27	219.50	466221
2023-01-11	218.63	225.39	217.62	225.22	836909
2023-01-12	224.88	230.56	222.41	229.84	471690
2023-01-13	228.34	242.39	228.34	235.53	983891
2023-01-17	230.54	241.79	230.03	233.73	1040907
2023-01-18	235.74	239.05	230.10	231.81	661722
2023-01-19	232.00	233.79	228.27	228.56	550692
2023-01-20	231.29	232.49	228.63	229.65	481721
2023-01-23	228.85	234.78	227.11	230.59	575220
2023-01-24	229.42	232.36	227.79	228.11	717117
2023-01-25	226.70	229.55	225.02	229.02	841638
2023-01-26	232.23	234.02	228.77	231.59	551111
2023-01-27	231.59	232.20	225.52	231.37	820482
2023-01-30	229.81	231.48	224.25	225.40	673768
2023-01-31	228.87	229.99	224.67	226.40	1447387
2023-02-01	228.15	228.15	220.07	224.91	750853
2023-02-02	225.60	230.97	224.00	229.75	908158
2023-02-03	228.38	234.02	227.63	233.37	1206065
2023-02-06	230.74	234.70	224.02	224.14	855565
2023-02-07	223.73	224.35	214.86	220.95	903897
2023-02-08	220.82	222.64	216.43	217.75	433362
2023-02-09	219.31	222.08	214.87	215.58	329254
2023-02-10	216.06	217.51	212.71	215.26	610814
2023-02-13	215.56	224.34	213.97	222.34	489933
2023-02-14	221.33	227.91	221.11	224.91	684651
2023-02-15	223.01	224.00	219.61	222.10	367790
2023-02-16	220.73	222.44	218.74	219.85	481306
2023-02-17	220.39	225.22	218.21	222.79	503175
2023-02-21	216.83	218.14	199.02	199.86	1622551
2023-02-22	199.02	205.23	197.61	201.10	909535
2023-02-23	198.00	202.12	192.54	196.24	1454726
2023-02-24	191.77	199.58	188.68	189.78	1542904
2023-02-27	191.85	193.19	187.52	190.01	801046
2023-02-28	188.77	191.94	187.79	191.45	1388403
2023-03-01	191.45	196.85	190.95	195.40	676860
2023-03-02	194.67	195.70	192.40	194.44	548040
2023-03-03	193.64	205.14	190.96	202.58	964012
2023-03-06	202.00	203.89	198.80	199.70	446012
2023-03-07	201.66	201.66	194.27	194.34	720064
2023-03-08	193.74	195.07	189.25	190.41	549567
2023-03-09	189.28	191.85	184.16	185.95	1336010
2023-03-10	185.42	185.96	179.19	182.66	1002484
2023-03-13	183.90	189.99	183.08	184.86	1200438
2023-03-14	186.98	189.69	185.39	187.10	1120962
2023-03-15	186.51	187.98	183.22	185.75	647304
2023-03-16	184.96	190.09	180.78	189.66	870130
2023-03-17	187.30	189.14	184.07	185.45	883382
2023-03-20	185.07	188.25	182.30	187.52	560275
2023-03-21	189.35	191.06	187.81	190.43	956576
2023-03-22	190.46	194.76	187.40	189.74	1237191
2023-03-23	192.54	195.16	189.11	190.49	458536
2023-03-24	190.25	190.40	185.89	189.98	351463
2023-03-27	191.02	191.81	188.00	190.51	938378
2023-03-28	190.51	194.25	187.94	188.55	1304918
2023-03-29	188.61	196.23	188.14	195.91	806829
2023-03-30	196.47	197.92	190.85	195.12	587485
2023-03-31	195.50	200.87	195.50	200.32	1155980
2023-04-03	198.60	203.12	197.78	200.70	837858
2023-04-04	201.09	202.81	198.89	202.70	435014
2023-04-05	202.34	204.80	200.35	200.82	615599
2023-04-06	200.40	211.27	199.52	210.99	1194726
2023-04-10	209.74	209.74	201.47	205.44	663517
2023-04-11	205.44	207.96	202.23	202.81	687113
2023-04-12	205.00	206.70	202.23	202.89	705129
2023-04-13	204.18	209.29	204.11	207.33	1432496
2023-04-14	206.44	208.77	202.30	203.92	686761
2023-04-17	205.29	206.56	202.91	205.91	474426
2023-04-18	207.29	208.00	200.19	201.67	972936
2023-04-19	201.22	204.86	201.22	202.30	1318606
2023-04-20	199.82	203.53	199.61	202.86	840171
2023-04-21	204.73	209.79	203.77	209.28	746889
2023-04-24	209.12	209.51	203.81	204.79	845698
2023-04-25	204.89	205.92	199.55	202.15	846501
2023-04-26	200.61	201.28	195.94	197.52	526911
2023-04-27	197.08	197.31	192.38	196.04	1276766
2023-04-28	195.13	201.47	193.96	199.20	607335
2023-05-01	198.87	202.84	196.19	201.87	626959
2023-05-02	201.37	203.16	198.42	199.02	651073
2023-05-03	200.70	203.10	198.21	199.50	699515
2023-05-04	201.72	206.36	200.04	205.39	936858
2023-05-05	209.01	212.47	207.17	212.05	768097
2023-05-08	211.34	211.35	205.66	209.96	559687
2023-05-09	207.81	209.57	204.43	207.83	594043
2023-05-10	209.39	211.85	208.13	210.97	619138
2023-05-11	211.16	211.16	204.15	206.09	292992
2023-05-12	206.11	208.14	204.46	205.36	359289
2023-05-15	205.66	208.11	204.36	206.20	371138
2023-05-16	202.70	202.70	189.20	190.97	1539839
2023-05-17	191.28	193.75	186.97	193.23	492434
2023-05-18	191.10	191.61	186.26	189.87	427294
2023-05-19	191.48	193.49	189.58	190.74	296591
2023-05-22	191.38	194.01	189.30	193.06	676554
2023-05-23	193.06	194.68	190.68	191.83	400152
2023-05-24	191.12	192.07	185.63	185.92	551830
2023-05-25	185.93	186.47	183.00	186.00	512458
2023-05-26	186.50	188.87	184.06	188.26	426725
2023-05-30	186.71	190.46	186.19	186.46	557497
2023-05-31	186.36	190.45	183.88	185.01	893594
2023-06-01	185.81	189.61	184.07	188.67	426259
2023-06-02	190.88	195.80	188.81	193.67	368875
2023-06-05	192.96	195.19	191.78	192.30	301462
2023-06-06	192.68	194.99	191.15	192.96	263200
2023-06-07	192.08	192.40	188.09	190.17	349171
2023-06-08	190.22	192.73	190.07	190.43	341971
2023-06-09	190.65	192.93	189.67	190.83	457625
2023-06-12	192.74	193.18	188.80	193.09	355374
2023-06-13	193.23	198.34	193.23	197.54	428696
2023-06-14	197.91	200.06	195.77	198.49	786910
2023-06-15	197.87	202.88	196.02	202.34	313003
2023-06-16	203.70	205.25	201.03	201.57	848370
2023-06-20	199.31	202.31	198.20	201.60	732714
2023-06-21	201.20	204.56	200.54	203.90	390702
2023-06-22	203.31	203.31	199.04	199.07	501221
2023-06-23	196.71	196.71	191.82	192.69	1273583
2023-06-26	192.19	193.38	188.77	191.35	407934
2023-06-27	190.54	191.00	187.81	188.80	1381283
2023-06-28	189.32	197.38	188.68	196.56	635022
2023-06-29	195.32	195.51	190.77	191.06	443860
2023-06-30	193.83	195.82	189.02	189.94	706716
2023-07-03	188.43	190.26	187.65	189.69	242777
2023-07-05	190.00	194.40	189.06	192.57	329521
2023-07-06	190.37	194.94	190.08	194.39	407548
2023-07-07	193.43	195.98	192.06	192.68	284057
2023-07-10	192.60	200.99	192.40	199.81	584244
2023-07-11	199.95	202.71	197.03	202.15	503793
2023-07-12	204.09	207.40	201.77	201.90	489811
2023-07-13	203.29	205.37	201.19	203.88	538777
2023-07-14	203.54	203.88	196.90	197.10	498022
2023-07-17	208.00	218.88	201.86	202.83	1234091
2023-07-18	202.77	210.76	200.13	208.42	599743
2023-07-19	209.97	210.56	205.29	205.32	428481
2023-07-20	204.33	206.57	200.00	201.44	440412
2023-07-21	201.89	202.36	199.36	200.07	305079
2023-07-24	201.19	202.46	190.86	192.32	770556
2023-07-25	192.06	195.13	190.76	193.46	685829
2023-07-26	193.42	195.24	190.05	194.94	459717
2023-07-27	196.18	196.54	192.58	194.87	853862
2023-07-28	196.59	200.00	194.89	199.29	341586
2023-07-31	199.10	200.29	194.52	195.40	406348
2023-08-01	193.40	194.52	187.47	189.05	507327
2023-08-02	186.80	187.50	184.16	187.01	631454
2023-08-03	182.13	192.29	180.02	190.10	674481
2023-08-04	189.31	189.31	184.01	185.58	567891
2023-08-07	185.61	186.03	182.77	184.29	451545
2023-08-08	184.54	186.90	182.72	184.84	488358
2023-08-09	186.19	186.67	183.87	186.36	394089
2023-08-10	188.02	189.54	184.99	185.03	368375
2023-08-11	184.11	187.45	184.11	185.79	358810
2023-08-14	184.41	184.41	180.76	181.35	1122898
2023-08-15	180.00	181.67	178.64	180.13	499223
2023-08-16	179.35	182.96	179.00	182.43	451627
2023-08-17	183.13	185.40	182.36	183.89	395682
2023-08-18	182.19	186.25	181.87	186.03	372607
2023-08-21	186.70	189.44	183.41	188.73	352780
2023-08-22	189.13	190.38	187.62	189.38	523741
2023-08-23	190.40	192.40	189.07	190.38	272647
2023-08-24	189.72	190.32	183.73	186.77	349547
2023-08-25	186.55	190.50	186.39	189.26	192881
2023-08-28	189.99	192.72	189.76	191.66	267263
2023-08-29	191.67	195.70	190.97	194.46	368247
2023-08-30	194.46	198.34	194.46	197.16	546380
2023-08-31	197.50	200.77	197.15	197.82	464653
2023-09-01	199.14	204.48	199.14	201.17	494131
2023-09-05	200.83	204.59	199.26	200.34	436283
2023-09-06	201.50	201.76	197.03	201.45	394577
2023-09-07	201.14	203.79	200.18	201.10	809639
2023-09-08	201.25	205.52	200.52	201.43	660070
2023-09-11	203.72	203.72	203.72	203.72	26074
2023-09-12	204.24	212.08	202.87	211.65	775041
2023-09-13	206.00	208.50	201.95	201.95	6619
2023-09-14	200.00	202.50	188.45	193.06	2105881
2023-09-15	191.64	196.28	182.63	184.99	1912614
2023-09-18	183.62	184.84	178.21	179.77	731124
2023-09-19	179.02	180.32	175.42	175.66	687764
2023-09-20	176.00	179.49	174.41	175.52	565315
2023-09-21	174.47	175.39	171.08	173.85	685045
2023-09-22	173.85	175.22	169.85	171.55	678897
2023-09-25	170.93	172.31	168.65	170.77	530128
2023-09-26	171.01	175.41	170.05	175.05	576602
2023-09-27	177.18	178.55	171.66	176.86	511651
2023-09-28	176.32	178.24	173.90	174.03	362010
2023-09-29	175.74	177.85	174.07	177.10	754167
2023-10-02	177.31	179.30	176.00	178.96	629660
2023-10-03	178.17	179.91	172.48	172.91	642299
2023-10-04	172.52	172.52	167.40	169.17	658148
2023-10-05	167.92	178.99	167.92	178.71	549926
2023-10-06	178.42	180.99	176.74	176.92	459611
2023-10-09	169.73	173.42	159.47	168.32	1521209
2023-10-10	169.00	170.85	165.88	169.06	936729
2023-10-11	167.10	169.49	166.04	167.82	793719
2023-10-12	167.08	168.13	164.02	165.29	789993
2023-10-13	165.41	169.97	163.66	168.12	520396
2023-10-16	167.94	169.26	165.02	167.25	549711
2023-10-17	166.45	170.38	164.94	165.98	1457302
2023-10-18	163.67	166.67	162.20	165.08	495190
2023-10-19	165.30	165.68	160.44	160.50	695628
2023-10-20	161.33	163.52	159.50	161.79	1035008
2023-10-23	161.57	163.61	160.46	162.00	340022
2023-10-24	162.49	166.00	161.17	163.96	371256
2023-10-25	161.86	162.80	158.96	159.49	483220
2023-10-26	159.49	160.66	155.26	155.66	644057
2023-10-27	154.18	154.95	151.17	151.76	623817
2023-10-30	151.47	155.94	150.82	151.41	616255
2023-10-31	150.00	152.26	148.10	151.80	658066
2023-11-01	151.94	157.21	149.29	157.00	785596
2023-11-02	162.34	163.27	148.73	161.53	789994
2023-11-03	164.68	169.12	164.21	167.35	653420
2023-11-06	168.99	169.22	164.35	167.15	499840
2023-11-07	168.92	173.00	167.57	170.20	1004434
2023-11-08	170.67	170.67	166.13	169.40	635784
2023-11-09	169.14	169.61	163.03	164.52	649862
2023-11-10	165.33	166.55	157.80	161.89	658707
2023-11-13	161.95	165.06	159.51	165.01	334190
2023-11-14	169.97	172.44	168.52	169.99	868483
2023-11-15	169.22	174.00	169.10	171.05	479516
2023-11-16	171.10	171.99	167.50	168.97	448808
2023-11-17	168.54	169.59	163.37	163.73	654796
2023-11-20	163.82	170.86	163.27	165.26	511816
2023-11-21	164.92	166.54	161.33	163.68	602141
2023-11-22	165.20	167.50	161.43	162.88	307135
2023-11-24	162.76	166.23	162.27	162.92	143003
2023-11-27	162.39	162.50	159.02	159.20	641222
2023-11-28	158.09	161.78	156.52	161.36	380812
2023-11-29	161.79	164.19	160.18	164.01	915085
2023-11-30	165.53	169.65	165.53	168.25	780578
2023-12-01	167.93	171.42	166.02	171.41	366535
2023-12-04	170.81	173.49	169.77	172.87	387361
2023-12-05	171.98	172.00	169.44	170.37	567046
2023-12-06	171.00	176.28	169.60	175.02	658885
2023-12-07	176.22	177.77	174.39	177.26	675069
2023-12-08	175.03	175.03	170.00	170.04	467361
2023-12-11	170.04	173.00	168.85	170.92	539518
2023-12-12	172.29	175.20	169.71	173.88	461102
2023-12-13	173.63	180.96	173.05	180.52	787127
2023-12-14	183.68	190.98	183.08	186.48	1582978
2023-12-15	187.03	189.92	183.06	185.24	1209958
2023-12-18	185.63	189.03	185.50	186.23	399007
2023-12-19	187.51	190.95	187.06	187.50	534522
2023-12-20	187.01	187.01	178.86	179.05	659547
2023-12-21	180.83	182.87	180.33	181.14	273389
2023-12-22	183.05	191.80	181.67	191.02	592828
2023-12-26	192.67	194.89	190.23	191.20	308197
2023-12-27	191.43	196.75	191.00	196.57	447682
2023-12-28	196.87	198.00	195.18	195.71	446128
2023-12-29	195.43	197.02	191.14	191.41	270075
2024-01-02	189.88	196.01	189.71	194.93	362949
2024-01-03	193.96	197.26	190.43	190.64	435102
2024-01-04	189.68	193.33	187.85	192.31	571226
2024-01-05	190.33	191.38	188.32	189.38	602756
2024-01-08	189.29	197.09	185.00	196.83	674288
2024-01-09	196.83	199.38	195.43	198.20	694326
2024-01-10	198.51	199.24	190.37	196.61	613674
2024-01-11	194.76	196.80	192.43	195.08	615885
2024-01-12	195.11	196.49	192.77	193.39	386578
2024-01-16	192.05	192.05	186.22	187.49	632838
2024-01-17	186.43	188.86	182.36	188.56	468631
2024-01-18	189.00	189.00	183.67	185.95	495175
2024-01-19	186.14	186.27	182.53	184.03	440989
2024-01-22	183.88	189.98	182.60	183.92	585733
2024-01-23	184.76	190.37	183.45	189.70	647266
2024-01-24	190.72	191.72	185.13	185.20	531326
2024-01-25	185.43	188.69	183.03	183.93	534027
2024-01-26	183.88	184.46	179.47	179.62	517487
2024-01-29	179.13	181.50	176.12	180.96	1044463
2024-01-30	180.45	181.66	178.36	180.12	475820
2024-01-31	179.49	179.80	172.37	172.91	862000
2024-02-01	173.54	176.35	172.20	174.92	624762
2024-02-02	172.76	174.48	169.32	173.06	646548
2024-02-05	172.17	172.73	168.00	170.70	602382
2024-02-06	170.65	173.33	169.81	172.18	1443779
2024-02-07	172.55	172.55	167.43	168.60	771754
2024-02-08	168.57	170.25	165.59	169.50	1609884
2024-02-09	169.49	171.86	168.44	170.03	481037
2024-02-12	170.01	171.57	166.87	169.34	790260
2024-02-13	164.89	166.50	160.84	162.00	800296
2024-02-14	162.57	164.63	161.48	164.15	931439
2024-02-15	150.00	153.27	143.52	147.43	5429553
2024-02-16	148.00	150.93	146.82	147.00	1886827
2024-02-20	146.98	150.06	145.81	149.69	1338437
2024-02-21	150.31	155.39	148.84	154.74	3657491
2024-02-22	154.47	164.02	154.03	162.81	1174371
2024-02-23	163.00	163.01	155.82	157.65	1478747
2024-02-26	156.49	159.04	153.84	158.66	556245
2024-02-27	160.00	161.31	157.91	159.00	674856
2024-02-28	156.56	158.90	153.94	155.23	1262512
2024-02-29	156.59	157.52	149.00	151.09	1809898
2024-03-01	150.90	155.91	150.00	152.61	538890
2024-03-04	153.16	154.85	149.89	150.04	991944
2024-03-05	148.94	151.21	147.52	149.68	703583
2024-03-06	150.15	150.24	147.63	149.66	521533
2024-03-07	150.42	150.68	149.23	149.86	563931
2024-03-08	150.96	152.88	149.14	149.82	637629
2024-03-11	150.24	152.50	148.88	149.10	662002
2024-03-12	150.02	150.02	146.61	146.65	683597
2024-03-13	146.82	151.47	146.82	148.42	858993
2024-03-14	147.68	149.59	145.77	148.53	505848
2024-03-15	148.50	150.09	145.54	149.27	906206
2024-03-18	150.68	151.00	147.18	147.41	460718
2024-03-19	146.93	149.69	146.00	148.17	517163
2024-03-20	148.00	148.64	145.22	147.99	439779
2024-03-21	149.70	150.68	145.41	146.62	611514
2024-03-22	146.65	147.10	143.66	146.51	834175
2024-03-25	147.15	152.63	146.43	152.07	799298
2024-03-26	152.51	153.43	150.81	151.97	532485
2024-03-27	152.83	155.28	150.40	154.39	463043
2024-03-28	154.48	154.50	149.32	149.45	666592
2024-04-01	148.57	154.21	147.58	153.33	523250
2024-04-02	151.89	152.27	150.67	151.04	445840
2024-04-03	150.19	151.27	149.25	150.83	315208
2024-04-04	151.00	154.38	150.80	151.48	531883
2024-04-05	150.15	154.00	149.41	153.56	351493
2024-04-08	154.63	157.96	153.25	156.04	738226
2024-04-09	157.26	159.34	154.89	155.90	595961
2024-04-10	154.89	154.96	151.91	152.41	571403
2024-04-11	154.02	154.02	149.93	152.09	473419
2024-04-12	151.80	151.80	148.28	148.50	428052
2024-04-15	148.62	150.37	146.73	147.70	498939
2024-04-16	146.37	148.44	146.01	146.72	352430
2024-04-17	146.70	147.49	145.19	145.32	601282
2024-04-18	145.00	146.47	144.23	145.16	398914
2024-04-19	144.72	146.92	143.50	144.41	703168
2024-04-22	145.21	147.90	143.69	145.79	399984
2024-04-23	147.35	150.27	145.04	146.07	543726
2024-04-24	146.60	147.49	143.52	143.80	395369
2024-04-25	143.00	145.79	141.98	143.71	489265
2024-04-26	144.08	146.07	143.00	143.31	479139
2024-04-29	144.91	148.49	143.50	147.36	439862
2024-04-30	146.07	148.05	143.81	143.95	477045
2024-05-01	144.21	151.95	143.96	149.96	735892
2024-05-02	150.80	153.85	147.29	150.31	660180
2024-05-03	154.41	155.41	151.84	152.33	452160
2024-05-06	152.82	152.82	149.52	151.22	289746
2024-05-07	152.42	155.11	150.83	154.33	353438
2024-05-08	154.08	155.49	152.19	152.29	452321
2024-05-09	153.00	153.00	150.37	151.37	329246
2024-05-10	151.81	151.81	148.75	150.47	322795
2024-05-13	151.28	152.67	149.00	149.89	512792
2024-05-14	150.81	151.63	147.02	147.89	604966
2024-05-15	149.50	151.15	146.97	147.40	536143
2024-05-16	147.15	151.45	144.73	151.22	934860
2024-05-17	151.03	151.84	148.32	149.40	481247
2024-05-20	149.30	150.78	147.78	150.24	368554
2024-05-21	149.44	151.45	147.89	149.62	448620
2024-05-22	149.59	152.05	149.59	150.90	350723
2024-05-23	151.00	151.00	148.26	149.38	500527
2024-05-24	149.50	149.83	147.15	147.76	506806
2024-05-28	148.40	152.98	148.34	150.06	510344
2024-05-29	149.76	149.76	146.86	146.93	875955
2024-05-30	147.41	151.26	146.79	150.03	655697
2024-05-31	150.00	151.49	147.62	148.43	1250341
2024-06-03	149.20	151.88	148.01	150.45	856179
2024-06-04	150.25	151.24	149.34	149.76	440072
2024-06-05	149.65	154.45	149.51	152.06	785988
2024-06-06	152.98	153.05	149.18	149.30	534229
2024-06-07	148.03	152.95	147.25	152.78	862730
2024-06-10	151.93	153.77	150.72	153.47	383075
2024-06-11	153.48	157.48	153.24	156.43	717051
2024-06-12	159.54	161.73	157.14	159.04	513236
2024-06-13	158.32	161.00	158.26	160.05	400359
2024-06-14	160.31	163.02	159.59	160.39	638795
2024-06-17	159.78	165.47	156.51	157.30	777709
2024-06-18	157.30	157.32	152.30	153.86	587748
2024-06-20	154.20	158.27	153.23	157.40	793732
2024-06-21	160.81	166.76	158.38	165.70	2204886
2024-06-24	219.37	231.64	209.23	222.90	9193815
2024-06-25	221.37	242.00	220.50	240.15	4502539
2024-06-26	237.70	249.33	236.50	245.17	2854588
2024-06-27	244.99	252.87	242.57	247.00	2617418
2024-06-28	249.12	249.31	241.00	243.00	3246490
2024-07-01	240.00	246.06	239.85	243.32	1491693
2024-07-02	243.00	250.11	242.08	247.61	1579313
2024-07-03	247.30	249.67	245.48	248.68	950141
2024-07-05	246.95	252.48	246.95	251.03	685719
2024-07-08	252.83	255.40	248.30	255.11	936733
2024-07-09	254.60	256.24	253.00	254.74	890605
2024-07-10	256.00	257.97	253.82	257.76	926832
2024-07-11	258.12	262.82	257.03	261.02	889810
2024-07-12	261.65	263.73	258.80	260.51	1039655
2024-07-15	259.74	260.62	255.39	256.18	800032
2024-07-16	258.00	260.90	249.30	249.83	1134387
2024-07-17	245.17	246.97	239.14	240.02	1172523
2024-07-18	240.65	242.07	232.47	236.70	892886
2024-07-19	238.16	240.91	235.30	237.83	878604
2024-07-22	239.60	240.64	234.16	235.59	537400
2024-07-23	236.12	238.53	231.01	234.29	745979
2024-07-24	233.11	240.24	233.11	236.48	622806
2024-07-25	235.99	242.98	235.48	237.88	615688
2024-07-26	237.20	240.31	233.42	234.84	524476
2024-07-29	235.33	237.02	233.72	236.28	455963
2024-07-30	236.91	238.11	232.20	233.81	529837
2024-07-31	236.29	239.75	234.08	237.46	874657
2024-08-01	250.00	271.01	245.17	268.61	2420035
2024-08-02	260.18	274.93	258.09	272.05	1714383
2024-08-05	256.00	265.97	252.52	265.00	1362524
2024-08-06	266.66	266.66	258.56	262.56	1350033
2024-08-07	266.39	269.55	259.95	260.17	1160005
2024-08-08	262.86	271.82	261.80	270.46	829778
2024-08-09	270.09	270.53	265.28	269.52	529266
2024-08-12	269.52	274.88	267.62	270.18	492954
2024-08-13	268.46	271.73	266.04	267.63	477260
2024-08-14	267.48	267.55	262.69	262.89	808583
2024-08-15	262.88	265.51	258.78	262.70	486806
2024-08-16	266.33	272.70	261.92	268.24	846013
2024-08-19	269.27	274.90	268.44	274.48	558603
2024-08-20	274.92	282.68	274.60	280.76	1052628
2024-08-21	279.14	285.00	275.66	279.17	663687
2024-08-22	279.17	280.17	272.00	277.33	528622
2024-08-23	278.21	280.00	271.19	272.64	359258
2024-08-26	274.71	275.00	268.42	269.14	622577
2024-08-27	268.29	282.54	265.10	280.26	1193057
2024-08-28	280.00	286.00	274.00	280.70	993929
2024-08-29	279.41	287.55	279.41	287.01	1261089
2024-08-30	266.00	273.24	256.91	262.69	3762558
2024-09-03	260.44	263.10	252.76	253.78	1621244
2024-09-04	253.51	255.16	248.18	253.14	1008460
2024-09-05	251.86	255.24	249.95	251.48	508886
2024-09-06	252.35	253.44	244.88	246.78	682407
2024-09-09	246.65	255.48	246.65	253.16	865552
2024-09-10	251.13	257.00	249.89	256.21	599701
2024-09-11	256.75	263.65	256.11	261.91	652248
2024-09-12	260.42	266.80	259.99	261.73	530020
2024-09-13	261.00	265.52	259.01	265.27	437667
2024-09-16	266.66	271.16	264.37	270.37	485831
2024-09-17	271.21	274.57	270.24	274.46	758137
2024-09-18	275.55	277.59	271.38	273.15	655928
2024-09-19	276.53	279.85	273.53	276.33	603885
2024-09-20	275.39	275.39	270.17	273.88	907221
2024-09-23	275.22	275.74	270.97	271.83	571383
2024-09-24	271.56	271.66	267.13	271.00	489552
2024-09-25	271.61	275.11	268.34	272.73	680094
2024-09-26	271.84	278.24	270.84	274.57	548760
2024-09-27	275.50	276.07	271.48	274.91	459539
2024-09-30	275.50	277.84	272.55	275.03	849758
2024-10-01	274.88	277.94	268.13	276.06	601529
2024-10-02	275.62	276.50	264.84	271.55	552825
2024-10-03	271.55	272.49	268.35	269.53	678442
2024-10-04	269.01	270.94	264.56	267.99	409945
2024-10-07	268.55	268.55	264.15	266.77	610033
2024-10-08	266.00	274.60	264.72	271.19	620984
2024-10-09	272.00	273.23	269.00	270.90	431646
2024-10-10	270.50	282.45	269.00	278.62	782797
2024-10-11	278.80	286.02	278.26	284.32	618135
2024-10-14	284.09	285.72	280.82	283.32	856193
2024-10-15	284.85	289.67	283.75	287.36	850339
2024-10-16	286.39	301.87	286.39	300.55	1258129
2024-10-17	299.15	304.39	296.59	296.75	1205441
2024-10-18	296.01	298.94	295.51	295.93	968699
2024-10-21	294.33	295.39	288.34	292.01	1381650
2024-10-22	292.10	297.51	291.90	296.48	447936
2024-10-23	296.48	299.17	292.20	294.87	578713
2024-10-24	293.92	301.05	293.45	293.69	626725
2024-10-25	293.69	293.74	283.78	284.86	1168531
2024-10-28	288.35	290.94	285.85	286.91	521372
2024-10-29	285.93	287.02	282.22	284.69	701870
2024-10-30	284.10	287.87	281.39	281.49	976405
2024-10-31	275.41	276.00	263.65	266.59	1572752
2024-11-01	267.05	274.03	264.00	273.91	866294
2024-11-04	268.82	272.92	263.67	269.95	781879
2024-11-05	268.47	268.89	264.23	265.29	970282
2024-11-06	266.21	278.21	265.52	273.01	1376885
2024-11-07	273.01	275.07	270.04	272.22	607443
2024-11-08	271.63	279.51	270.98	277.43	848533
2024-11-11	276.10	286.58	276.10	279.82	907136
2024-11-12	268.22	270.77	264.11	268.95	1088857
2024-11-13	269.20	271.08	264.31	264.60	651061
2024-11-14	262.18	262.83	256.75	257.91	648243
2024-11-15	253.11	254.17	234.88	235.56	1761297
2024-11-18	235.80	242.49	229.86	232.27	1561757
2024-11-19	232.19	235.94	231.23	234.27	830851
2024-11-20	235.78	249.10	234.43	248.79	1058682
2024-11-21	247.46	250.71	245.32	246.80	687266
2024-11-22	248.90	248.90	243.35	244.89	526152
2024-11-25	247.36	255.46	247.36	250.98	1213316
2024-11-26	249.37	253.74	247.76	253.35	985940
2024-11-27	253.98	256.02	250.27	253.74	718104
2024-11-29	250.59	254.18	250.01	253.07	325553
2024-12-02	252.37	255.29	252.00	253.01	510773
2024-12-03	250.59	253.21	247.38	251.84	404264
2024-12-04	250.39	256.68	250.35	254.72	422481
2024-12-05	252.99	255.29	250.21	251.81	460368
2024-12-06	251.60	257.81	250.65	256.26	575533
2024-12-09	255.39	258.12	252.20	255.89	611037
2024-12-10	257.72	257.99	250.33	253.91	463321
2024-12-11	254.50	255.92	250.21	254.15	453468
2024-12-12	255.02	255.47	244.84	245.26	751061
2024-12-13	246.01	249.51	241.89	245.44	592047
2024-12-16	246.44	247.93	242.13	243.99	598897
2024-12-17	242.70	249.58	240.42	246.58	634408
2024-12-18	245.67	247.05	237.25	237.92	543219
2024-12-19	238.11	242.87	233.41	238.87	975521
2024-12-20	239.45	247.21	235.93	245.44	1663571
2024-12-23	244.63	244.64	237.12	242.26	718097
2024-12-24	241.70	243.90	236.70	243.25	253070
2024-12-26	241.78	244.82	240.43	242.50	358611
2024-12-27	241.81	243.61	237.15	237.97	342916
2024-12-30	235.73	236.95	233.00	236.01	382384
2024-12-31	237.26	238.44	235.16	235.31	370137
2025-01-02	237.92	239.99	232.25	233.62	392740
2025-01-03	232.59	235.53	232.35	234.28	411197
2025-01-06	234.09	237.49	231.00	233.15	561533
2025-01-07	234.00	239.23	232.98	235.95	628968
2025-01-08	236.34	240.65	234.11	240.55	653987
2025-01-10	237.17	240.17	232.82	237.98	706146
2025-01-13	240.00	261.86	236.87	258.27	1224383
2025-01-14	258.74	259.60	240.02	240.51	783774
2025-01-15	244.00	255.30	244.00	251.01	870964
2025-01-16	252.54	256.93	247.90	249.16	683947
2025-01-17	251.28	253.50	245.69	246.27	558134
2025-01-21	251.37	265.02	251.23	264.99	938878
2025-01-22	265.71	269.14	262.17	266.54	746392
2025-01-23	266.85	277.22	263.01	275.54	686452
2025-01-24	273.43	279.67	271.52	278.76	924189
2025-01-27	277.01	287.22	274.24	276.73	785896
2025-01-28	276.97	283.56	273.33	279.19	611314
2025-01-29	279.38	279.70	273.45	273.99	381769
2025-01-30	274.86	279.36	269.00	277.16	561212
2025-01-31	276.86	279.34	270.26	271.31	648115
2025-02-03	270.78	278.51	266.21	274.55	779360
2025-02-04	273.15	277.98	269.05	271.00	742953
2025-02-05	272.15	278.44	272.15	276.31	749977
2025-02-06	276.09	279.24	274.05	278.25	528585
2025-02-07	276.91	278.03	272.35	276.19	469089
2025-02-10	275.41	276.23	267.92	274.06	823841
2025-02-11	272.19	273.23	266.98	268.99	283260
2025-02-12	265.93	268.20	261.69	265.96	820730
2025-02-13	258.60	268.52	256.65	264.89	769155
2025-02-14	264.02	264.87	251.87	256.45	805993
2025-02-18	256.95	260.00	249.16	250.00	910256
2025-02-19	250.19	254.01	246.61	250.51	766482
2025-02-20	249.21	252.99	247.00	251.00	727789
2025-02-21	253.70	253.70	246.85	250.59	653600
2025-02-24	250.79	256.47	248.45	248.94	689135
2025-02-25	251.50	251.56	238.46	245.20	1242057
2025-02-26	246.72	251.60	243.45	243.86	687302
2025-02-27	244.73	246.38	236.55	237.10	1157402
2025-02-28	236.50	249.34	236.50	246.75	1178627
2025-03-03	246.18	250.00	241.91	243.53	833618
2025-03-04	241.09	244.67	238.42	242.93	545567
2025-03-05	243.02	249.82	241.55	249.23	645251
2025-03-06	244.57	252.84	244.57	248.13	570727
2025-03-07	247.14	251.12	240.98	244.52	476138
2025-03-10	241.62	244.33	232.84	233.07	566305
2025-03-11	230.85	243.45	230.79	238.74	603109
2025-03-12	241.57	246.37	240.39	242.43	593084
2025-03-13	240.96	245.14	239.02	241.75	475393
2025-03-14	241.51	244.04	239.53	241.76	478837
2025-03-17	242.69	253.30	240.94	253.11	598264
2025-03-18	254.21	263.30	243.87	244.30	873932
2025-03-19	243.44	255.35	243.44	253.44	987481
2025-03-20	254.09	261.90	252.39	253.55	799079
2025-03-21	261.82	289.44	261.00	283.34	3150362
2025-03-24	288.54	300.90	287.77	290.70	1768154
2025-03-25	290.05	292.62	280.33	280.96	1065502
2025-03-26	280.05	281.21	268.53	269.21	1073929
2025-03-27	270.00	276.57	264.13	271.02	984092
2025-03-28	270.51	271.30	264.88	268.46	684839
2025-03-31	263.37	271.85	258.00	270.02	1068432
2025-04-01	272.52	273.61	255.13	255.76	868393
2025-04-02	252.90	267.29	252.07	266.83	886911
2025-04-03	263.00	264.65	258.65	262.16	1028436
2025-04-04	257.14	259.16	235.57	235.74	1881632
2025-04-07	226.50	241.83	220.00	232.95	1561129
2025-04-08	246.15	246.15	220.42	224.32	1033546
2025-04-09	220.33	245.56	205.87	243.27	2100112
2025-04-10	235.22	235.33	214.76	226.28	1655877
2025-04-11	223.31	240.00	220.54	237.77	1577348
2025-04-14	241.83	241.83	234.18	240.01	926566
2025-04-15	241.37	242.15	228.06	230.93	1025890
2025-04-16	230.98	234.50	225.84	230.50	1010678
2025-04-17	230.48	235.12	228.96	234.56	601350
2025-04-21	230.36	237.77	228.28	232.75	796450
2025-04-22	234.32	238.63	231.76	236.75	885957
2025-04-23	243.92	248.59	240.01	241.97	752903
2025-04-24	241.74	243.69	238.62	242.61	678928
2025-04-25	241.90	253.25	240.00	251.56	836371
2025-04-28	252.83	256.57	252.26	254.85	510782
2025-04-29	256.14	260.54	253.83	257.19	941581
2025-04-30	256.99	263.68	253.47	263.24	949410
2025-05-01	257.14	265.91	247.71	255.13	1519744
2025-05-02	259.50	265.00	257.12	259.39	729712
2025-05-05	259.09	273.97	257.23	273.55	1233432
2025-05-06	269.89	276.47	267.62	269.81	1564154
2025-05-07	270.00	277.85	269.72	276.55	763334
2025-05-08	267.63	270.00	245.96	258.35	1704382
2025-05-09	259.92	260.00	250.35	251.15	656363
2025-05-12	255.48	270.20	252.79	270.19	1252040
2025-05-13	267.40	268.07	261.45	266.86	723504
2025-05-14	267.27	270.00	261.85	267.55	700397
2025-05-15	269.53	285.00	266.18	283.40	1264454
2025-05-16	281.02	289.75	280.60	285.31	1193506
2025-05-19	287.44	296.80	285.41	291.86	929467
2025-05-20	292.28	292.99	288.25	291.68	627259
2025-05-21	291.50	298.23	288.74	292.58	930234
2025-05-22	290.73	291.54	284.43	289.00	614991
2025-05-23	286.39	291.22	284.19	289.96	757018
2025-05-27	295.44	295.44	289.23	290.10	737929
2025-05-28	291.07	291.54	285.55	285.56	905329
2025-05-29	287.65	293.22	284.73	292.90	965795
2025-05-30	292.45	306.00	287.20	304.56	3116163
2025-06-02	303.10	307.19	299.52	306.09	1132004
2025-06-03	306.00	307.85	301.52	303.77	965349
2025-06-04	303.22	308.93	302.34	305.31	563089
2025-06-05	304.55	308.53	300.75	308.00	762007
2025-06-06	309.00	310.22	300.27	300.83	954848
2025-06-09	303.80	306.17	297.67	304.00	609653
2025-06-10	303.81	308.89	301.34	302.46	515086
2025-06-11	303.18	303.85	298.25	298.58	456351
2025-06-12	300.48	307.48	295.82	304.67	874902
2025-06-13	300.97	308.02	300.97	307.99	571872
2025-06-16	306.45	309.63	302.32	308.78	520205
2025-06-17	305.12	309.06	303.31	308.71	570558
2025-06-18	309.17	317.54	306.70	312.32	981185
2025-06-20	313.00	314.50	308.78	309.70	1336971
2025-06-23	310.60	312.95	309.41	309.67	121963

Explore More About ALNY

Coins representing dividend payouts and trends

ALNY Dividend History

Discover Alnylam Pharmaceuticals Inc'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

ALNY Stock Split History

Discover Alnylam Pharmaceuticals Inc'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

ALNY Historical Prices

Explore Alnylam Pharmaceuticals Inc's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics