BIIB Historical Prices

Summary

Key Stock Metrics

145.07

(December 20, 2024)

52-Week Low

268.30

(January 3, 2024)

52-Week High

468.55

(June 7, 2021)

All-Time High

149.02

(December 24, 2024)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2003-11-13	32.44	32.80	32.05	32.47	10315300
2003-11-14	32.42	33.79	32.38	32.93	6092800
2003-11-17	32.74	32.95	31.96	32.48	5099000
2003-11-18	32.47	32.72	31.58	31.71	5153100
2003-11-19	32.77	32.85	32.01	32.41	4617900
2003-11-20	32.26	33.49	32.05	33.10	4647500
2003-11-21	33.08	33.48	32.64	33.39	3667300
2003-11-24	33.58	34.57	33.58	34.57	4507600
2003-11-25	34.55	35.37	33.96	35.17	15130200
2003-11-26	35.07	35.19	34.40	35.09	3491100
2003-11-28	35.11	35.45	34.77	35.17	1640200
2003-12-01	35.34	36.28	35.31	36.14	4091300
2003-12-02	36.13	36.30	35.63	35.74	3392500
2003-12-03	35.91	36.12	35.32	35.53	4052400
2003-12-04	35.15	35.56	34.54	35.46	3053000
2003-12-05	35.28	35.82	34.87	35.25	2879600
2003-12-08	35.09	35.19	33.79	34.39	4669000
2003-12-09	34.30	34.61	33.66	33.85	3048200
2003-12-10	34.03	34.14	32.60	33.13	3784200
2003-12-11	33.18	34.46	32.98	33.99	3192400
2003-12-12	33.90	34.24	33.80	34.03	1909500
2003-12-15	34.27	34.98	33.57	33.75	3180300
2003-12-16	33.60	34.25	33.36	33.87	2048800
2003-12-17	33.89	34.22	33.71	34.08	2392100
2003-12-18	34.17	34.54	33.85	34.38	2596900
2003-12-19	34.50	34.68	34.00	34.52	3869400
2003-12-22	34.53	34.64	33.73	33.91	2565700
2003-12-23	33.72	34.13	33.59	34.03	1941800
2003-12-24	34.22	34.31	33.90	34.28	1267700
2003-12-26	34.28	34.53	34.00	34.08	447900
2003-12-29	34.07	34.63	34.07	34.53	2179300
2003-12-30	34.64	34.68	33.82	33.98	2688600
2003-12-31	33.85	34.26	33.62	33.80	1895400
2004-01-02	34.03	34.53	33.71	34.03	2675900
2004-01-05	33.98	34.45	33.98	34.17	2363100
2004-01-06	34.54	36.01	34.34	35.55	5022800
2004-01-07	35.31	37.73	35.24	37.57	7002900
2004-01-08	37.32	38.05	36.95	38.00	7009900
2004-01-09	37.83	39.50	37.57	39.04	8304800
2004-01-12	39.13	39.47	37.36	38.22	4562300
2004-01-13	37.87	38.74	37.34	37.58	4264200
2004-01-14	37.88	38.03	36.76	37.23	4310700
2004-01-15	36.99	38.72	36.88	38.55	4690900
2004-01-16	38.31	39.82	38.28	39.78	7205600
2004-01-20	39.69	40.35	39.56	40.09	5284700
2004-01-21	40.34	41.86	39.85	41.25	6226100
2004-01-22	41.50	41.91	40.93	40.97	7874300
2004-01-23	40.88	41.60	40.17	40.82	5742500
2004-01-26	40.85	42.13	40.60	42.01	4832500
2004-01-27	42.07	42.14	40.63	40.96	3792600
2004-01-28	41.04	41.09	39.37	39.45	3972700
2004-01-29	40.43	40.44	38.80	39.98	5977900
2004-01-30	39.84	40.69	39.38	39.59	2965900
2004-02-02	39.16	41.45	39.15	40.79	4092000
2004-02-03	40.57	41.38	40.34	41.37	2851600
2004-02-04	40.32	40.89	39.41	39.77	4078100
2004-02-05	39.95	40.23	38.46	38.85	3642600
2004-02-06	38.91	40.30	38.73	40.07	3124600
2004-02-09	40.55	40.80	40.03	40.58	2691600
2004-02-10	40.40	40.46	39.68	39.99	2669400
2004-02-11	39.83	40.77	39.65	40.66	2394700
2004-02-12	40.53	41.40	40.40	40.91	3680000
2004-02-13	40.80	41.03	39.92	40.10	2491800
2004-02-17	40.19	40.92	40.12	40.77	2882700
2004-02-18	47.62	49.63	46.85	49.03	34523600
2004-02-19	51.22	54.60	50.87	54.23	25393800
2004-02-20	53.82	53.86	51.92	52.38	8966300
2004-02-23	51.74	52.18	50.61	51.31	7302600
2004-02-24	51.13	51.13	49.75	50.69	8228400
2004-02-25	50.66	51.09	49.81	50.44	4051400
2004-02-26	50.22	51.47	50.17	51.26	4829200
2004-02-27	51.31	52.24	51.08	51.08	6353000
2004-03-01	51.63	52.09	49.83	51.68	4492900
2004-03-02	51.45	53.10	51.00	53.09	7230400
2004-03-03	52.83	54.00	52.56	53.68	7239100
2004-03-04	53.27	54.75	52.92	54.36	5652800
2004-03-05	53.88	54.93	52.94	54.54	5200700
2004-03-08	54.41	54.92	52.63	52.96	4283500
2004-03-09	52.67	52.96	51.17	51.76	6156500
2004-03-10	51.25	52.36	50.61	50.66	4609400
2004-03-11	50.31	50.97	49.60	49.73	5617000
2004-03-12	49.52	50.43	48.87	50.38	4538900
2004-03-15	50.06	50.10	47.99	48.74	4704400
2004-03-16	49.24	49.41	46.86	47.69	7233700
2004-03-17	48.45	50.11	47.68	49.90	5231200
2004-03-18	49.65	49.89	48.63	49.29	3403600
2004-03-19	49.02	49.68	48.17	48.71	3728400
2004-03-22	48.33	48.45	46.98	48.19	3461100
2004-03-23	48.61	49.21	47.92	48.57	4497000
2004-03-24	48.25	50.44	48.15	50.32	5760300
2004-03-25	50.43	50.63	49.12	50.32	3541700
2004-03-26	50.26	50.44	48.90	48.98	2548900
2004-03-29	49.22	51.57	49.09	51.52	4482700
2004-03-30	50.53	51.75	50.43	51.61	2694100
2004-03-31	51.58	51.86	50.73	51.21	2576300
2004-04-01	51.03	52.41	50.67	52.04	3299700
2004-04-02	53.06	53.54	52.46	53.40	3187200
2004-04-05	53.12	53.42	52.75	53.08	2482200
2004-04-06	52.64	52.87	51.95	52.45	2384900
2004-04-07	51.51	51.66	50.51	50.89	4275900
2004-04-08	51.72	51.74	50.26	50.69	3852100
2004-04-12	51.34	52.32	51.11	52.13	1999600
2004-04-13	52.69	52.69	51.22	51.43	2374800
2004-04-14	51.14	52.72	51.03	52.42	2499200
2004-04-15	52.59	53.88	52.47	53.14	3880000
2004-04-16	53.17	55.36	52.47	54.77	4823800
2004-04-19	54.95	56.33	54.67	55.84	4192800
2004-04-20	55.49	56.23	53.26	53.33	4281600
2004-04-21	53.48	54.58	52.65	54.10	3423300
2004-04-22	53.83	56.00	53.74	55.98	3533800
2004-04-23	55.89	55.96	54.58	55.89	2288100
2004-04-26	56.18	57.34	55.19	55.35	3251800
2004-04-27	55.40	57.11	55.08	55.26	3686900
2004-04-28	54.93	55.02	53.19	53.24	3950900
2004-04-29	53.48	53.94	52.23	52.51	4519800
2004-04-30	55.35	56.79	54.18	54.34	10975300
2004-05-03	54.43	55.82	54.16	54.81	4354700
2004-05-04	54.26	54.40	52.42	53.19	5484800
2004-05-05	53.33	54.37	52.58	54.28	3472900
2004-05-06	53.88	53.98	52.43	52.95	2955900
2004-05-07	52.50	54.02	52.24	52.36	3200800
2004-05-10	51.89	52.01	50.80	51.92	4708100
2004-05-11	52.06	53.34	52.00	53.03	3556500
2004-05-12	52.44	53.62	51.54	53.44	5035500
2004-05-13	53.22	54.11	53.03	53.87	3765900
2004-05-14	53.93	55.03	52.69	53.88	3985100
2004-05-17	53.42	54.21	52.87	53.56	2590900
2004-05-18	54.06	55.05	53.78	54.54	3541700
2004-05-19	55.28	55.45	53.96	54.55	6338800
2004-05-20	54.61	56.65	54.55	55.86	5456700
2004-05-21	56.64	56.86	55.62	56.56	3563900
2004-05-24	55.98	57.71	55.83	57.71	4701100
2004-05-25	57.66	58.90	56.97	58.53	5081000
2004-05-26	58.21	58.84	57.73	58.11	3192700
2004-05-27	58.40	58.86	56.82	58.10	5153600
2004-05-28	57.81	57.96	57.03	57.25	1976400
2004-06-01	56.87	57.89	56.65	57.89	2432300
2004-06-02	58.90	58.95	57.61	57.78	3116600
2004-06-03	57.61	58.03	56.25	56.33	2856600
2004-06-04	56.88	57.21	56.35	56.60	2295300
2004-06-07	57.03	58.20	56.50	58.16	2831000
2004-06-08	57.85	58.12	56.58	57.20	2489300
2004-06-09	57.11	57.19	55.32	55.57	4008600
2004-06-10	55.77	55.95	54.25	54.85	5150400
2004-06-14	54.34	55.54	54.12	54.60	2940000
2004-06-15	55.39	55.44	54.36	54.70	2836300
2004-06-16	54.87	55.27	54.48	55.05	2352700
2004-06-17	55.16	55.44	53.65	53.86	3245700
2004-06-18	54.24	54.79	53.46	53.46	5416300
2004-06-21	53.82	53.84	52.65	52.94	2655500
2004-06-22	53.06	53.84	52.04	53.65	3859400
2004-06-23	53.70	55.27	53.51	55.14	2951400
2004-06-24	55.04	56.37	54.81	55.80	3313300
2004-06-25	55.51	57.45	55.05	57.45	5526100
2004-06-28	58.12	58.55	57.16	57.75	4618900
2004-06-29	57.85	58.21	57.20	57.82	3422400
2004-06-30	58.14	58.55	57.63	58.26	3352300
2004-07-01	58.08	58.49	56.65	56.98	3370900
2004-07-02	57.24	57.35	56.35	57.12	2160300
2004-07-06	57.37	57.64	56.56	56.82	2459800
2004-07-07	56.68	58.03	56.63	57.82	2544200
2004-07-08	57.88	58.48	57.17	57.35	2831300
2004-07-09	57.62	58.14	56.66	56.66	2556500
2004-07-12	56.40	56.81	55.11	56.49	3973200
2004-07-13	56.40	57.19	56.04	56.36	2166600
2004-07-14	55.66	56.36	55.11	55.74	4211000
2004-07-15	55.52	55.74	54.43	54.75	2975500
2004-07-16	54.94	54.96	52.80	52.82	3419800
2004-07-19	53.39	53.75	51.60	52.10	4223700
2004-07-20	52.07	52.67	51.90	52.63	2956900
2004-07-21	52.36	53.42	50.71	50.78	3901500
2004-07-22	50.76	51.76	49.74	51.20	4247400
2004-07-23	50.74	51.61	50.42	51.02	2866600
2004-07-26	50.98	51.24	48.87	49.58	4005400
2004-07-27	49.87	52.83	49.51	52.05	4835600
2004-07-28	53.20	54.78	52.29	53.84	6113100
2004-07-29	54.12	54.94	53.64	54.94	3170100
2004-07-30	54.71	55.91	54.45	55.27	2732700
2004-08-02	55.08	55.27	53.16	53.74	4314100
2004-08-03	53.79	54.34	53.23	53.28	2750400
2004-08-04	53.25	53.80	52.60	53.02	4068800
2004-08-05	52.78	53.58	52.69	52.80	3466600
2004-08-06	52.75	52.82	51.54	51.55	3427000
2004-08-09	51.60	52.04	50.80	50.87	2733200
2004-08-10	50.94	52.34	50.66	52.33	2617500
2004-08-11	52.18	53.97	52.01	53.49	3074000
2004-08-12	53.47	54.31	53.43	53.67	2794400
2004-08-13	53.81	53.96	52.59	52.92	2400500
2004-08-16	53.17	54.69	52.96	54.41	2315700
2004-08-17	54.36	54.81	53.73	53.74	2528200
2004-08-18	52.67	55.42	52.50	55.35	6740300
2004-08-19	54.91	55.16	54.05	54.39	3684900
2004-08-20	54.34	55.27	54.06	55.05	2528500
2004-08-23	55.20	55.20	54.11	54.36	2244500
2004-08-24	54.57	54.81	53.49	54.39	2292900
2004-08-25	54.52	55.49	53.98	55.11	2433200
2004-08-26	55.16	55.57	54.33	54.93	1790400
2004-08-27	54.67	56.18	54.61	55.69	2066200
2004-08-30	55.49	55.63	53.72	54.00	2355100
2004-08-31	54.21	54.69	53.64	54.65	1872800
2004-09-01	54.40	55.63	54.30	55.27	2779400
2004-09-02	55.25	57.08	55.05	56.39	2563200
2004-09-03	56.27	56.79	55.62	55.70	2618900
2004-09-07	55.94	56.95	55.66	56.10	2303700
2004-09-08	55.98	56.58	55.08	55.77	1994400
2004-09-09	55.87	56.79	55.59	56.52	2693700
2004-09-10	56.25	57.55	56.10	57.19	2290800
2004-09-13	57.15	57.98	56.57	57.34	2358500
2004-09-14	57.18	57.89	56.91	57.39	2008100
2004-09-15	57.00	57.37	56.35	56.56	2123200
2004-09-16	56.63	57.28	56.08	56.23	2486700
2004-09-17	56.64	57.04	56.56	56.85	2098400
2004-09-20	56.74	57.62	56.02	56.68	2817600
2004-09-21	56.74	56.89	55.91	56.67	3164600
2004-09-22	56.31	56.31	54.86	54.87	3090400
2004-09-23	55.00	55.51	54.46	54.63	2622800
2004-09-24	54.52	55.73	54.43	54.96	2163800
2004-09-27	54.81	55.28	54.28	54.60	2238000
2004-09-28	54.66	55.61	54.40	55.28	2287000
2004-09-29	55.23	56.12	55.13	55.93	2071300
2004-09-30	55.64	56.65	55.16	56.34	2940900
2004-10-01	56.08	57.91	55.92	57.91	3052900
2004-10-04	57.61	58.12	57.06	57.51	3005100
2004-10-05	56.94	57.73	56.79	57.00	2497900
2004-10-06	56.87	57.39	56.60	57.38	2553300
2004-10-07	56.80	57.19	55.23	55.40	3143600
2004-10-08	53.99	54.93	53.15	54.30	6669700
2004-10-11	55.28	56.00	54.30	55.51	3580200
2004-10-12	55.26	55.57	54.56	55.10	2289900
2004-10-13	55.25	55.31	53.09	53.32	3356700
2004-10-14	53.22	54.11	51.96	52.39	5572500
2004-10-15	52.70	53.64	52.04	53.44	3970900
2004-10-18	53.24	53.64	52.69	53.42	2922900
2004-10-19	53.26	53.75	52.42	52.56	1975600
2004-10-20	52.41	53.70	52.12	53.49	2590500
2004-10-21	53.51	53.83	52.32	53.67	2322300
2004-10-22	53.66	53.88	52.27	52.30	2679200
2004-10-25	52.06	52.36	50.89	51.40	3067700
2004-10-26	51.44	52.22	51.31	52.21	3576500
2004-10-27	51.51	54.02	51.46	53.90	4565100
2004-10-28	53.74	55.43	52.71	54.91	4834900
2004-10-29	54.85	55.25	52.98	53.57	4939700
2004-11-01	53.37	53.99	52.74	53.10	4095200
2004-11-02	53.48	54.70	52.40	52.58	3690200
2004-11-03	53.88	56.06	53.53	55.53	4822500
2004-11-04	53.42	55.53	53.17	55.17	5039700
2004-11-05	55.43	57.06	54.99	56.06	5017900
2004-11-08	57.03	57.41	55.58	55.63	5401500
2004-11-09	56.03	56.25	55.11	55.73	4390200
2004-11-10	55.78	56.01	54.68	54.93	2667400
2004-11-11	55.39	55.89	54.96	55.38	2714400
2004-11-12	55.63	55.68	54.07	54.38	4994900
2004-11-15	54.18	54.46	53.78	54.11	2525400
2004-11-16	54.06	54.78	53.54	53.71	2097500
2004-11-17	53.81	54.49	52.27	52.56	3894100
2004-11-18	52.18	53.33	52.18	52.98	2835300
2004-11-19	51.60	52.17	50.67	50.97	6831700
2004-11-22	51.42	52.71	50.02	52.63	6481600
2004-11-23	52.66	53.19	51.22	52.90	6814000
2004-11-24	54.56	55.22	53.28	53.97	9389100
2004-11-26	53.79	54.25	53.63	53.82	1101400
2004-11-29	54.38	54.62	53.30	54.25	4268300
2004-11-30	54.29	54.46	53.28	54.05	3786300
2004-12-01	54.48	55.95	54.46	55.78	5814400
2004-12-02	55.73	57.10	55.60	57.02	3457900
2004-12-03	56.59	57.18	56.01	56.70	3301000
2004-12-06	56.23	57.02	55.86	56.55	2226200
2004-12-07	56.54	57.57	56.45	56.62	3545400
2004-12-08	56.97	59.82	56.95	59.44	8194000
2004-12-09	59.41	61.07	58.72	60.90	6323300
2004-12-10	60.57	60.70	59.49	60.36	4408200
2004-12-13	60.82	61.16	60.27	61.06	4167800
2004-12-14	60.21	61.06	59.95	60.97	3194800
2004-12-15	60.79	61.43	59.57	59.79	3591400
2004-12-16	60.53	61.23	60.15	60.69	3414300
2004-12-17	60.65	61.60	59.69	59.69	4309000
2004-12-20	59.97	60.72	59.73	60.65	2576400
2004-12-21	60.73	61.00	60.17	60.72	2535300
2004-12-22	60.35	60.59	59.83	60.46	2122800
2004-12-23	60.33	61.50	60.18	61.08	2021200
2004-12-27	61.34	61.71	59.87	60.38	2944000
2004-12-28	60.81	62.75	60.46	62.51	3842300
2004-12-29	62.51	62.63	62.03	62.56	2247300
2004-12-30	62.37	62.59	61.50	61.91	1225200
2004-12-31	61.90	62.23	61.35	61.35	1722900
2005-01-03	61.64	62.45	60.93	61.06	3506500
2005-01-04	61.57	62.09	59.22	59.65	3888500
2005-01-05	59.79	60.31	58.78	59.72	3587400
2005-01-06	59.76	60.67	59.36	60.05	2963900
2005-01-07	61.00	61.44	60.19	60.88	3257100
2005-01-10	60.52	62.21	60.52	61.55	4390300
2005-01-11	60.90	61.39	60.39	60.61	2902400
2005-01-12	60.76	61.82	60.73	61.82	3410200
2005-01-13	61.65	61.82	59.65	59.75	3595600
2005-01-14	59.83	61.41	59.52	61.33	3151300
2005-01-18	60.77	62.99	60.74	62.45	3872100
2005-01-19	62.29	62.81	61.54	61.65	2905000
2005-01-20	61.65	62.47	59.55	59.71	6126000
2005-01-21	59.87	60.37	59.11	59.71	5277800
2005-01-24	59.83	59.83	56.89	58.03	4911600
2005-01-25	58.40	59.26	57.40	58.10	3215000
2005-01-26	58.33	59.24	58.03	58.46	3666300
2005-01-27	58.52	59.61	57.97	58.66	3854200
2005-01-28	58.40	58.68	56.44	57.29	4686900
2005-01-31	58.49	60.19	58.34	59.83	4170300
2005-02-01	59.67	60.19	59.14	59.61	2307800
2005-02-02	59.95	60.70	59.44	60.33	2931900
2005-02-03	60.53	60.70	59.65	60.04	1992200
2005-02-04	59.75	61.70	59.75	61.67	3565200
2005-02-07	61.71	61.72	60.56	60.93	3391400
2005-02-08	62.29	62.36	60.57	61.00	4683800
2005-02-09	61.26	61.54	59.89	59.90	3369100
2005-02-10	60.08	60.88	59.86	60.72	2518500
2005-02-11	60.78	62.00	60.29	61.44	2947600
2005-02-14	61.35	61.79	61.16	61.70	1833700
2005-02-15	61.71	62.63	61.07	61.75	2800000
2005-02-16	61.58	62.17	61.03	61.98	1869500
2005-02-17	63.28	64.48	62.17	62.24	7394900
2005-02-18	62.22	62.27	61.58	61.69	2611000
2005-02-22	61.77	62.17	60.18	60.18	3047400
2005-02-23	60.54	60.86	59.95	60.41	1702400
2005-02-24	59.95	61.50	59.07	61.42	3896200
2005-02-25	61.21	62.07	60.83	61.97	1977500
2005-02-28	34.81	38.28	33.03	35.60	117940000
2005-03-01	36.84	38.21	36.03	38.00	52507900
2005-03-02	38.44	38.92	37.53	37.65	24290800
2005-03-03	38.22	38.28	35.74	36.23	21420400
2005-03-04	35.43	35.48	34.50	34.57	24063700
2005-03-07	35.10	35.24	34.54	34.62	10636100
2005-03-08	34.73	35.51	34.25	35.32	14022400
2005-03-09	35.46	36.53	35.31	36.21	12759100
2005-03-10	36.29	36.72	34.95	35.56	10669400
2005-03-11	35.74	36.10	35.00	35.03	5524200
2005-03-14	35.30	36.42	35.05	36.30	6374200
2005-03-15	36.31	36.75	35.07	35.07	7257100
2005-03-16	35.02	35.95	31.59	34.26	29867000
2005-03-17	34.51	35.82	34.51	35.15	10854300
2005-03-18	35.26	35.56	34.76	35.24	5837800
2005-03-21	34.99	35.60	34.98	35.25	3706700
2005-03-22	35.34	35.46	34.94	35.09	7335100
2005-03-23	35.02	35.66	35.02	35.09	3632000
2005-03-24	35.60	36.24	35.37	35.74	4583600
2005-03-28	35.92	36.16	35.09	35.09	3313800
2005-03-29	35.09	35.65	34.50	34.72	5021000
2005-03-30	34.92	35.46	34.70	35.32	3176500
2005-03-31	31.86	32.36	31.18	31.79	41007700
2005-04-01	31.93	32.55	31.51	32.00	12616900
2005-04-04	31.94	32.25	31.51	31.88	5240400
2005-04-05	32.08	32.32	31.63	32.03	4192800
2005-04-06	32.70	32.97	32.13	32.61	7834300
2005-04-07	32.70	33.90	32.67	33.65	6917400
2005-04-08	33.70	33.79	33.11	33.23	3274900
2005-04-11	33.07	33.89	32.66	32.93	4449600
2005-04-12	32.96	33.80	32.88	33.80	4615900
2005-04-13	33.99	34.16	33.41	33.57	6032100
2005-04-14	33.78	33.93	33.01	33.20	3318400
2005-04-15	32.85	33.60	32.72	32.97	5536900
2005-04-18	32.98	33.27	32.79	32.91	3020400
2005-04-19	32.98	33.27	32.48	32.67	3567500
2005-04-20	32.63	32.91	32.01	32.05	3663400
2005-04-21	32.48	32.75	32.16	32.63	2551500
2005-04-22	32.43	33.49	32.41	32.59	3298400
2005-04-25	32.88	32.88	32.24	32.56	2606100
2005-04-26	32.63	33.94	32.49	33.35	4502800
2005-04-27	33.44	33.57	32.79	33.01	3435000
2005-04-28	33.54	34.37	33.14	33.14	6779100
2005-04-29	33.30	33.61	32.70	33.38	3379000
2005-05-02	33.51	34.65	33.51	34.38	5046200
2005-05-03	34.51	34.97	34.42	34.74	5795500
2005-05-04	35.32	36.02	35.23	35.67	4824400
2005-05-05	35.55	35.70	35.00	35.48	3192600
2005-05-06	35.82	35.94	35.31	35.42	2676900
2005-05-09	35.56	35.80	35.15	35.65	3017700
2005-05-10	35.48	36.34	35.26	35.84	4346900
2005-05-11	35.94	36.10	35.01	35.71	4276700
2005-05-12	35.68	36.38	35.40	36.24	5158000
2005-05-13	36.26	36.49	35.48	35.83	4713000
2005-05-16	35.83	36.02	35.20	35.51	2058000
2005-05-17	35.41	35.77	35.26	35.60	3284800
2005-05-18	35.71	36.39	35.42	36.16	3282300
2005-05-19	36.09	36.80	35.73	36.80	3038900
2005-05-20	36.79	36.83	35.61	35.98	5207800
2005-05-23	35.50	36.09	35.48	36.02	2924900
2005-05-24	35.91	36.04	35.09	35.32	3029100
2005-05-25	35.28	35.33	34.72	34.99	2505000
2005-05-26	35.63	36.40	35.29	36.24	6989200
2005-05-27	36.28	36.52	35.84	36.51	2095100
2005-05-31	36.25	36.66	35.68	36.02	3111100
2005-06-01	36.30	36.86	36.11	36.63	3736800
2005-06-02	35.25	35.46	34.73	35.07	10907000
2005-06-03	34.30	34.78	33.29	33.53	8073500
2005-06-06	33.57	33.77	32.15	32.58	6866200
2005-06-07	32.97	32.97	32.24	32.30	4019200
2005-06-08	31.81	31.91	30.56	30.72	13943500
2005-06-09	31.08	33.53	30.98	32.36	15943300
2005-06-10	32.68	32.82	31.91	32.25	3893400
2005-06-13	32.05	32.34	31.73	32.05	3725100
2005-06-14	32.01	32.30	31.55	32.02	4559500
2005-06-15	32.33	32.56	31.84	32.27	3581100
2005-06-16	32.61	33.39	32.42	33.39	6178600
2005-06-17	33.12	33.16	32.54	33.10	6990400
2005-06-20	32.98	33.45	32.61	32.61	3097100
2005-06-21	32.70	32.95	32.24	32.47	2983900
2005-06-22	32.63	32.63	31.95	32.14	3618200
2005-06-23	32.16	32.33	31.28	31.49	5197600
2005-06-24	31.58	31.65	31.11	31.39	4458700
2005-06-27	31.42	31.58	31.15	31.31	3680900
2005-06-28	31.32	31.88	31.16	31.65	2341400
2005-06-29	31.95	32.38	31.35	32.13	4457600
2005-06-30	32.01	32.24	31.55	31.73	2821800
2005-07-01	31.64	31.82	31.32	31.39	1760900
2005-07-05	31.29	31.74	31.22	31.40	2643800
2005-07-06	31.40	32.19	31.21	31.92	3801500
2005-07-07	31.67	32.03	31.50	32.02	3429900
2005-07-08	32.05	32.69	31.87	32.63	4036300
2005-07-11	32.92	33.45	32.85	33.45	4109900
2005-07-12	33.36	33.66	33.21	33.47	2869700
2005-07-13	33.67	33.68	33.34	33.51	3293000
2005-07-14	33.66	34.78	33.60	34.78	4400600
2005-07-15	35.00	35.13	34.32	34.84	4306800
2005-07-18	34.94	35.25	34.82	35.09	2638200
2005-07-19	35.30	35.46	34.95	35.22	2714800
2005-07-20	35.18	36.44	35.05	36.16	5891500
2005-07-21	36.25	36.25	35.32	35.79	3691000
2005-07-22	35.61	35.76	35.23	35.43	4907600
2005-07-25	35.55	35.91	35.02	35.46	3270500
2005-07-26	35.44	36.36	35.06	35.76	5011800
2005-07-27	35.78	36.72	35.67	36.37	8833800
2005-07-28	36.57	36.76	36.43	36.75	4739600
2005-07-29	36.72	36.80	36.12	36.19	2973700
2005-08-01	36.30	37.56	36.25	37.23	5343000
2005-08-02	37.26	37.73	37.19	37.62	2849400
2005-08-03	37.44	37.65	37.18	37.48	2268600
2005-08-04	37.42	37.42	36.08	36.37	4632000
2005-08-05	36.44	36.52	35.06	35.11	5060900
2005-08-08	35.08	35.62	34.72	35.39	3657200
2005-08-09	36.75	39.28	36.67	37.99	19210100
2005-08-10	38.00	38.53	37.52	38.01	5231900
2005-08-11	37.84	38.51	37.68	38.44	2814900
2005-08-12	38.29	38.56	37.94	38.30	3810700
2005-08-15	38.14	38.82	37.92	38.42	2978300
2005-08-16	38.53	38.69	37.73	37.84	2686200
2005-08-17	37.77	38.05	37.30	37.35	3241500
2005-08-18	37.42	37.99	37.18	37.40	2275600
2005-08-19	37.18	37.67	36.95	37.07	2792600
2005-08-22	37.10	37.84	36.89	37.00	2007600
2005-08-23	37.07	37.21	36.65	36.71	2757400
2005-08-24	36.49	37.30	36.49	36.72	2367400
2005-08-25	36.83	38.15	36.67	37.69	3553500
2005-08-26	37.07	38.00	37.02	37.81	3481600
2005-08-29	37.47	38.00	37.42	37.76	3031600
2005-08-30	37.53	37.76	37.32	37.67	2086400
2005-08-31	37.77	38.82	37.61	38.82	4596300
2005-09-01	38.87	39.99	38.82	39.42	4856700
2005-09-02	39.59	39.61	38.54	39.07	1915100
2005-09-06	38.87	39.43	38.75	39.06	3548300
2005-09-07	39.00	39.32	38.82	39.12	3160100
2005-09-08	39.05	39.55	38.92	39.09	2055500
2005-09-09	38.56	39.36	38.29	38.56	7677700
2005-09-12	38.26	39.02	38.26	38.58	2207800
2005-09-13	38.53	38.58	37.66	38.04	2348600
2005-09-14	37.88	38.27	37.33	37.46	1807200
2005-09-15	37.53	37.72	37.06	37.25	2058900
2005-09-16	36.83	38.08	36.79	37.99	3983700
2005-09-19	37.97	37.99	36.85	37.11	2190300
2005-09-20	37.14	38.45	36.97	37.06	3389700
2005-09-21	37.38	37.42	36.16	36.31	4064500
2005-09-22	36.38	36.44	35.63	35.84	3290700
2005-09-23	35.89	35.92	35.33	35.52	2756800
2005-09-26	35.74	35.74	34.85	35.43	3752300
2005-09-27	35.91	36.19	34.85	35.05	3915200
2005-09-28	34.73	35.88	34.64	35.14	3392400
2005-09-29	35.23	35.78	34.82	35.55	3017600
2005-09-30	35.43	36.48	35.43	36.37	3192400
2005-10-03	36.46	36.84	35.84	36.77	4007800
2005-10-04	36.75	37.52	36.63	37.08	3723700
2005-10-05	37.18	37.25	35.78	35.79	2903100
2005-10-06	35.59	35.82	34.08	34.30	5141900
2005-10-07	34.59	34.93	34.10	34.73	2644500
2005-10-10	34.85	35.18	34.27	34.56	2494200
2005-10-11	34.62	34.86	33.33	33.68	3433900
2005-10-12	33.49	33.94	32.85	33.10	3198400
2005-10-13	33.13	34.43	32.88	34.14	4343100
2005-10-14	34.40	35.09	34.23	35.02	3183300
2005-10-17	35.22	36.03	35.22	35.58	3570700
2005-10-18	35.77	35.96	35.38	35.60	2953300
2005-10-19	35.32	36.17	35.00	36.17	3460100
2005-10-20	36.15	36.24	35.57	35.93	4226700
2005-10-21	36.34	36.34	35.83	36.01	3788900
2005-10-24	36.06	36.57	35.77	36.52	2519100
2005-10-25	36.68	37.24	36.36	37.23	2786100
2005-10-26	37.04	37.40	36.65	36.85	3178300
2005-10-27	35.75	36.31	35.27	35.32	4947000
2005-10-28	35.36	35.73	35.02	35.45	3852200
2005-10-31	35.86	37.63	35.86	37.42	6250000
2005-11-01	37.31	37.44	36.67	37.11	2704700
2005-11-02	36.84	37.99	36.80	37.91	2635500
2005-11-03	38.22	38.46	37.40	38.12	2799700
2005-11-04	37.95	38.92	37.94	38.67	2456100
2005-11-07	38.85	39.11	38.35	38.54	2276000
2005-11-08	38.52	39.65	38.38	39.53	3019300
2005-11-09	39.53	39.61	38.73	39.27	2260200
2005-11-10	39.40	40.52	39.27	40.51	3801000
2005-11-11	40.32	41.43	40.28	41.37	3737800
2005-11-14	41.24	41.48	40.09	40.29	3242200
2005-11-15	40.55	41.12	40.06	40.35	2479300
2005-11-16	40.61	40.80	39.85	40.27	2122600
2005-11-17	40.56	41.31	39.97	41.27	2737200
2005-11-18	41.98	42.37	41.70	41.75	5642400
2005-11-21	41.65	41.82	40.89	41.56	2746400
2005-11-22	41.59	42.05	40.47	41.23	4167900
2005-11-23	41.19	41.60	40.66	41.29	1892200
2005-11-25	41.16	41.63	40.45	40.98	904400
2005-11-28	40.69	40.71	39.49	39.99	3332600
2005-11-29	40.13	40.49	39.61	39.63	2365200
2005-11-30	39.52	40.36	39.35	39.43	2273000
2005-12-01	39.56	40.18	39.15	39.99	2696400
2005-12-02	39.69	40.19	39.24	40.02	2188000
2005-12-05	39.89	39.95	38.99	39.38	2242900
2005-12-06	39.91	40.10	39.02	39.02	2386400
2005-12-07	39.06	39.87	39.04	39.40	3142300
2005-12-08	39.45	41.62	39.45	41.39	6767900
2005-12-09	41.72	42.14	41.04	41.15	2962600
2005-12-12	41.31	41.59	40.99	41.23	2001100
2005-12-13	41.22	41.79	40.95	41.56	2957900
2005-12-14	41.67	41.82	41.13	41.25	2316500
2005-12-15	41.42	41.63	40.87	41.55	2351700
2005-12-16	41.64	42.25	41.45	41.74	6164900
2005-12-19	41.73	42.14	40.59	40.61	3322100
2005-12-20	40.62	40.80	39.99	40.34	2190000
2005-12-21	40.30	41.82	40.15	40.89	2799100
2005-12-22	40.97	42.30	40.92	41.88	3294700
2005-12-23	41.90	42.14	41.25	41.93	1402000
2005-12-27	42.28	43.03	41.26	41.38	3144200
2005-12-28	41.19	42.17	41.04	41.62	2052300
2005-12-29	41.51	41.79	41.08	41.14	1296700
2005-12-30	40.90	41.92	40.62	41.71	2610800
2006-01-03	42.09	43.35	41.14	43.05	4620500
2006-01-04	43.06	44.44	42.82	43.54	4101000
2006-01-05	43.09	43.95	42.83	43.40	2694100
2006-01-06	43.48	43.89	42.75	43.46	3814500
2006-01-09	43.09	44.48	43.02	43.80	3381900
2006-01-10	43.72	44.40	43.45	44.18	2729900
2006-01-11	43.93	44.67	43.70	43.78	2646700
2006-01-12	43.70	43.87	43.01	43.35	3369000
2006-01-13	43.18	43.32	42.10	42.56	2557600
2006-01-17	42.46	43.01	42.37	42.73	1859100
2006-01-18	42.45	42.55	41.96	42.30	2657300
2006-01-19	42.55	42.62	41.67	42.42	2179000
2006-01-20	42.43	42.51	40.82	41.39	4646600
2006-01-23	41.39	41.59	40.34	41.30	4108500
2006-01-24	41.27	41.39	40.63	40.92	2718400
2006-01-25	40.89	41.01	39.97	40.17	3653500
2006-01-26	40.93	40.94	40.42	40.86	2378500
2006-01-27	40.88	41.86	40.68	41.66	2221100
2006-01-30	41.71	42.06	40.89	41.20	1629600
2006-01-31	41.40	41.68	40.68	41.22	1946600
2006-02-01	40.97	42.14	40.93	41.70	2964700
2006-02-02	41.84	41.99	41.30	41.59	2408200
2006-02-03	41.27	41.49	40.44	41.38	2489100
2006-02-06	41.08	41.24	40.51	40.75	2323400
2006-02-07	40.49	41.15	40.24	41.07	2417300
2006-02-08	41.02	41.19	40.46	41.02	2009000
2006-02-09	40.81	41.51	40.62	40.75	2473000
2006-02-10	40.92	40.92	39.63	40.78	3111000
2006-02-13	40.62	40.82	39.72	40.26	1975700
2006-02-14	40.28	41.31	39.65	40.88	2678800
2006-02-15	40.89	42.73	40.53	42.11	5522200
2006-02-16	42.61	44.23	42.40	43.60	6493100
2006-02-17	43.65	44.01	43.19	43.35	2635400
2006-02-21	43.26	43.53	42.14	42.46	2698700
2006-02-22	42.56	43.74	42.50	43.59	3586900
2006-02-23	43.56	45.01	43.40	44.67	4028800
2006-02-24	44.67	46.06	44.59	45.67	4073400
2006-02-27	45.96	46.72	45.78	46.15	5862300
2006-02-28	45.87	45.98	42.19	43.52	10080900
2006-03-01	43.29	43.41	42.14	43.25	8888900
2006-03-02	43.38	43.66	42.20	42.70	3786300
2006-03-03	42.30	42.69	41.50	41.91	4978100
2006-03-06	42.13	42.40	41.39	41.92	7016000
2006-03-09	45.17	45.21	43.23	43.79	14459000
2006-03-10	43.48	44.44	43.46	44.01	5367600
2006-03-13	43.99	44.57	43.63	44.14	2511100
2006-03-14	44.06	45.12	44.03	45.10	2822100
2006-03-15	45.12	45.55	45.05	45.35	3725200
2006-03-16	45.54	45.77	45.16	45.23	3339800
2006-03-17	45.17	45.69	45.12	45.31	3651400
2006-03-20	45.41	45.58	44.49	45.36	1941500
2006-03-21	45.25	45.36	44.16	44.50	3855800
2006-03-22	43.29	44.60	42.60	44.30	4634500
2006-03-23	44.07	44.17	42.74	42.80	3432200
2006-03-24	42.76	43.29	42.46	42.79	3006900
2006-03-27	42.88	43.84	42.51	43.46	2242600
2006-03-28	43.49	43.70	41.86	42.24	2888200
2006-03-29	42.36	44.40	42.23	43.49	4628500
2006-03-30	43.20	44.12	43.14	43.48	2238800
2006-03-31	43.27	43.65	42.96	43.38	2167400
2006-04-03	43.48	43.98	42.68	42.68	3444300
2006-04-04	42.78	42.84	41.96	42.44	3465600
2006-04-05	42.28	42.50	41.41	41.78	3058100
2006-04-06	41.73	41.92	40.84	41.45	2856900
2006-04-07	41.71	42.33	40.71	40.87	3170800
2006-04-10	40.91	41.64	40.80	41.22	3868800
2006-04-11	41.46	41.87	40.38	40.81	3735800
2006-04-12	40.53	41.74	40.53	41.27	3179600
2006-04-13	41.19	42.09	41.00	41.49	2258500
2006-04-17	41.33	42.04	40.75	41.45	2411200
2006-04-18	41.55	42.37	41.08	42.24	2454500
2006-04-19	42.17	42.24	40.85	41.90	3548700
2006-04-20	41.67	41.73	40.99	41.29	3238300
2006-04-21	41.45	41.67	40.70	40.79	2760300
2006-04-24	40.70	41.43	40.70	41.22	3077400
2006-04-25	41.32	41.33	40.42	40.60	2586700
2006-04-26	40.49	41.07	39.17	40.59	5554800
2006-04-27	40.34	41.73	40.11	41.41	4565000
2006-04-28	41.79	42.22	41.24	41.31	3246100
2006-05-01	41.27	42.29	41.16	41.85	3810800
2006-05-02	41.87	42.51	41.16	42.28	3877800
2006-05-03	42.30	43.21	42.00	42.45	3926100
2006-05-04	42.46	43.25	42.36	43.09	1883700
2006-05-05	43.33	43.73	42.55	43.22	2672600
2006-05-08	43.38	43.38	42.42	42.52	2869700
2006-05-09	42.62	43.37	42.50	43.31	2407800
2006-05-10	43.30	43.97	43.02	43.17	3873200
2006-05-11	43.20	43.52	42.71	42.99	3168100
2006-05-12	42.74	42.81	41.79	42.33	3433300
2006-05-15	42.04	43.47	41.84	43.42	4405600
2006-05-16	43.21	43.64	42.77	43.25	4361500
2006-05-17	43.00	43.45	41.83	42.29	3597200
2006-05-18	42.09	42.94	41.74	41.77	2704200
2006-05-19	41.76	42.36	41.15	42.09	3604800
2006-05-22	41.78	42.52	41.45	41.50	3222100
2006-05-23	41.70	42.05	40.76	40.77	2592900
2006-05-24	40.45	41.99	40.27	41.84	3804200
2006-05-25	41.61	43.28	41.36	43.28	3817500
2006-05-26	43.19	43.63	42.89	43.29	2627500
2006-05-30	42.94	43.52	41.70	41.70	3116400
2006-05-31	41.77	42.95	41.47	42.95	3503600
2006-06-01	43.21	44.32	43.02	44.32	4436100
2006-06-02	44.54	44.93	43.38	43.95	3312600
2006-06-05	43.74	45.11	41.66	41.81	7427100
2006-06-06	41.95	42.62	41.53	42.53	3729400
2006-06-07	42.52	43.91	42.20	43.04	4031400
2006-06-08	42.67	43.32	41.98	42.70	3757100
2006-06-09	42.54	43.25	42.05	42.37	2057100
2006-06-12	42.29	43.03	41.98	42.07	1627800
2006-06-13	41.98	42.69	41.43	41.82	3225100
2006-06-14	41.76	43.18	41.74	43.00	3834300
2006-06-15	43.14	43.75	42.53	43.20	4353600
2006-06-16	43.01	43.23	42.35	42.62	3662100
2006-06-19	42.65	42.76	41.55	41.72	2172400
2006-06-20	41.91	42.13	41.22	41.48	1872200
2006-06-21	41.39	42.58	41.37	41.98	2074200
2006-06-22	41.98	41.98	41.08	41.34	1857400
2006-06-23	41.22	42.11	41.17	41.44	2003600
2006-06-26	41.44	41.58	41.15	41.45	1509500
2006-06-27	41.53	41.62	40.45	40.57	2286000
2006-06-28	40.70	41.44	40.22	41.43	2479200
2006-06-29	41.78	43.28	41.54	43.26	3946200
2006-06-30	43.33	43.72	42.64	42.67	4355300
2006-07-03	42.85	43.32	42.76	43.32	983800
2006-07-05	43.34	43.34	42.63	42.63	2020500
2006-07-06	42.50	43.72	42.50	43.33	2255300
2006-07-07	43.08	43.47	41.95	42.06	2982532
2006-07-10	42.22	43.17	42.11	42.64	2450654
2006-07-11	42.46	42.81	41.52	42.38	2872404
2006-07-12	41.68	42.23	41.34	41.97	3413218
2006-07-13	41.96	42.32	41.55	41.64	2802213
2006-07-14	40.92	41.00	39.47	39.83	5151121
2006-07-17	39.41	39.59	38.23	38.67	4862141
2006-07-18	38.55	38.92	37.22	37.88	5170010
2006-07-19	37.85	39.30	37.81	38.70	3877532
2006-07-20	38.32	39.00	37.81	38.12	2139919
2006-07-21	37.80	38.22	37.43	37.52	2880708
2006-07-24	37.55	38.01	37.19	37.95	3347285
2006-07-25	37.63	38.51	37.54	38.27	3403445
2006-07-26	38.18	38.29	37.07	37.74	4549851
2006-07-27	38.36	39.04	37.86	38.07	3579786
2006-07-28	38.41	38.78	37.84	38.54	2227573
2006-07-31	38.36	39.15	38.05	38.73	2482468
2006-08-01	38.66	38.69	37.59	37.79	2494767
2006-08-02	38.15	39.52	37.94	38.84	3045736
2006-08-03	38.33	39.72	38.33	39.28	2857764
2006-08-04	39.61	39.81	38.70	39.05	2690934
2006-08-07	38.82	39.50	38.14	38.66	3092262
2006-08-08	38.91	38.96	37.78	38.44	3074053
2006-08-09	38.85	39.28	38.47	38.56	3927916
2006-08-10	38.43	38.64	37.91	38.30	2864036
2006-08-11	38.14	38.65	37.99	38.18	2510719
2006-08-14	38.43	39.05	38.09	38.53	3579459
2006-08-15	38.93	39.33	38.41	38.95	3020426
2006-08-16	39.06	39.68	38.71	39.68	2862729
2006-08-17	39.54	39.97	39.40	39.90	2889445
2006-08-18	40.02	40.35	39.39	39.52	3260578
2006-08-21	39.46	40.06	39.15	39.61	2266199
2006-08-22	39.45	39.93	39.13	39.50	2494750
2006-08-23	39.43	39.72	39.17	39.61	1569796
2006-08-24	39.69	40.40	39.61	40.31	2772848
2006-08-25	40.09	41.00	40.07	40.79	2650851
2006-08-28	40.69	41.38	40.66	41.21	2174663
2006-08-29	41.11	41.29	40.41	40.83	2513913
2006-08-30	40.72	41.27	40.49	41.17	2546467
2006-08-31	41.35	41.46	40.60	40.71	2156604
2006-09-01	40.90	41.41	40.70	40.76	2430851
2006-09-05	40.62	41.44	40.23	41.04	2376266
2006-09-06	40.59	40.79	39.75	39.84	3226679
2006-09-07	39.87	40.60	39.86	40.07	2919278
2006-09-08	40.25	40.69	39.87	40.51	1249420
2006-09-11	40.33	40.71	39.93	40.54	2103315
2006-09-12	40.35	40.59	39.62	40.41	3152317
2006-09-13	40.27	40.47	39.87	40.22	2283333
2006-09-14	39.99	40.52	39.73	39.97	2610953
2006-09-15	40.32	40.55	39.79	40.44	4769289
2006-09-18	40.27	40.71	40.10	40.13	2062244
2006-09-19	40.01	40.13	39.16	39.77	3541553
2006-09-20	39.96	40.41	39.82	40.22	3407504
2006-09-21	40.48	40.96	40.18	40.22	3095492
2006-09-22	40.30	41.04	40.15	40.74	3933012
2006-09-25	40.93	41.21	40.30	41.18	2844948
2006-09-26	40.99	41.25	40.44	41.15	2562770
2006-09-27	41.16	41.30	40.76	41.08	2278602
2006-09-28	41.04	41.47	40.91	41.21	2715014
2006-09-29	41.04	41.26	40.69	41.15	2327845
2006-10-02	41.05	42.18	40.48	40.75	3781455
2006-10-03	40.79	41.65	40.06	41.34	3099802
2006-10-04	41.14	42.73	41.14	42.54	3904842
2006-10-05	42.30	42.79	41.94	42.09	2068386
2006-10-06	41.97	42.38	41.83	42.06	1957820
2006-10-09	41.97	42.30	41.80	41.98	1912130
2006-10-10	42.14	42.19	41.21	41.45	1893075
2006-10-11	41.04	41.72	40.95	41.64	2425601
2006-10-12	41.78	42.12	41.41	42.08	2009356
2006-10-13	41.91	42.27	41.53	42.22	1751748
2006-10-16	42.05	42.17	41.74	41.97	1945658
2006-10-17	41.69	42.18	41.63	41.85	2135700
2006-10-18	42.25	42.49	41.94	42.32	2384200
2006-10-19	42.10	42.57	42.02	42.30	2335777
2006-10-20	42.27	42.29	41.23	41.46	4035778
2006-10-23	41.21	41.94	40.77	41.72	3108141
2006-10-24	41.50	41.75	40.67	41.37	2020610
2006-10-25	41.15	41.56	40.97	41.39	2505323
2006-10-26	41.43	41.43	40.37	40.91	3906290
2006-10-27	40.98	41.06	40.42	40.55	2568967
2006-10-30	40.89	40.92	40.44	40.45	2543490
2006-10-31	43.20	44.67	42.37	43.84	12980430
2006-11-01	43.91	44.51	43.66	44.00	4649806
2006-11-02	43.83	44.09	43.25	43.95	2650151
2006-11-03	43.99	44.09	43.53	43.77	1870818
2006-11-06	43.85	44.67	43.75	44.59	2115439
2006-11-07	44.43	45.09	43.92	44.95	3502616
2006-11-08	44.38	45.06	44.18	44.82	3343185
2006-11-09	44.70	44.97	43.29	43.36	2629572
2006-11-10	43.59	44.13	43.05	43.75	2421087
2006-11-13	44.00	44.55	43.63	44.46	2723305
2006-11-14	44.55	44.67	44.10	44.50	2345348
2006-11-15	44.58	45.36	44.50	45.11	3569078
2006-11-16	45.23	46.04	45.13	46.01	4318690
2006-11-17	45.97	46.88	45.81	46.78	5577327
2006-11-20	47.14	47.56	46.80	47.22	3056211
2006-11-21	47.39	47.53	46.88	46.98	3219938
2006-11-22	47.03	48.03	46.96	47.88	3051444
2006-11-24	47.29	47.85	47.03	47.45	1236738
2006-11-27	47.11	47.61	46.73	47.06	3235707
2006-11-28	46.77	47.44	46.49	47.00	3101121
2006-11-29	46.95	47.49	46.76	47.45	2666735
2006-11-30	47.45	48.36	47.25	48.14	3903556
2006-12-01	48.36	48.56	47.63	48.04	3272968
2006-12-04	48.23	48.38	47.54	47.69	3032964
2006-12-05	47.58	47.84	46.98	47.44	2474307
2006-12-06	47.45	47.85	46.98	47.80	2814294
2006-12-07	47.80	48.04	47.20	47.31	2556352
2006-12-08	47.22	47.96	46.57	46.67	2822871
2006-12-11	46.15	47.41	46.11	47.29	3963501
2006-12-12	47.57	47.57	46.29	46.74	3205257
2006-12-13	46.86	46.98	45.82	46.21	3479820
2006-12-14	46.34	47.68	46.34	47.03	3890484
2006-12-15	47.34	48.23	46.92	47.31	4779181
2006-12-18	47.32	47.40	46.07	46.27	2538838
2006-12-19	44.67	45.95	44.21	45.61	8178452
2006-12-20	45.60	45.79	45.27	45.45	3688033
2006-12-21	45.41	46.03	45.19	45.74	3366294
2006-12-22	45.66	45.76	45.05	45.16	1396169
2006-12-26	45.04	45.61	44.92	45.11	1017110
2006-12-27	45.47	45.75	45.05	45.28	1891320
2006-12-28	45.36	45.67	44.81	45.45	2017349
2006-12-29	45.20	45.60	45.11	45.31	1543569
2007-01-03	45.39	46.29	44.40	45.44	3844637
2007-01-04	45.38	46.15	45.02	45.82	2888798
2007-01-05	46.05	46.36	45.60	45.83	2232863
2007-01-08	46.06	46.20	45.05	46.07	3160226
2007-01-09	45.94	46.18	45.41	45.59	2816590
2007-01-10	45.35	45.64	44.97	45.39	3161683
2007-01-11	45.45	46.64	45.23	46.46	2847807
2007-01-12	46.39	47.32	46.39	46.95	3147767
2007-01-16	47.16	47.76	46.52	47.71	2710069
2007-01-17	47.42	48.31	47.35	47.81	4081610
2007-01-18	47.81	48.29	47.32	47.46	2043979
2007-01-19	47.38	47.92	47.14	47.75	2367220
2007-01-22	47.62	47.67	46.16	46.22	3699462
2007-01-23	46.23	46.29	44.70	45.25	4707183
2007-01-24	45.35	45.41	44.76	44.94	3545657
2007-01-25	44.67	44.73	43.70	44.02	4170198
2007-01-26	43.97	44.16	43.33	43.77	2816991
2007-01-29	43.69	44.22	43.50	43.92	2753492
2007-01-30	44.07	44.41	43.83	44.26	2927670
2007-01-31	44.08	44.77	43.59	44.53	2184960
2007-02-01	44.51	45.69	44.46	45.49	4496121
2007-02-02	45.44	45.79	45.31	45.41	2725120
2007-02-05	45.34	45.43	44.67	45.16	2074287
2007-02-06	45.17	45.21	44.08	45.08	3008609
2007-02-07	45.00	45.58	44.87	45.43	2027237
2007-02-08	45.28	45.95	45.17	45.72	1993755
2007-02-09	45.84	46.21	45.20	45.59	2031832
2007-02-12	45.47	45.59	45.17	45.42	3229548
2007-02-13	45.32	45.76	45.01	45.29	2934922
2007-02-14	45.58	46.52	45.41	46.51	3603940
2007-02-15	46.20	46.40	43.58	44.21	8862003
2007-02-16	44.11	44.57	43.84	44.44	4051329
2007-02-20	44.21	44.34	43.21	43.48	4041308
2007-02-21	43.38	43.54	42.83	43.31	4409297
2007-02-22	43.30	43.57	42.67	43.46	3255342
2007-02-23	43.58	43.70	43.08	43.20	1838586
2007-02-26	43.20	43.89	43.20	43.45	2520179
2007-02-27	43.13	43.36	41.47	42.26	5145747
2007-02-28	41.73	42.51	41.53	41.62	4547153
2007-03-01	40.73	41.77	39.86	41.05	5296406
2007-03-02	40.68	41.21	40.21	40.22	4058108
2007-03-05	39.90	40.71	39.71	39.99	3803834
2007-03-06	40.49	40.99	40.21	40.69	4579341
2007-03-07	40.42	41.06	40.07	40.33	3808852
2007-03-08	40.62	40.70	39.66	39.73	3787130
2007-03-09	40.07	40.22	39.48	39.88	2909993
2007-03-12	39.89	40.62	39.54	40.61	2390413
2007-03-13	40.33	41.25	39.68	39.75	4306618
2007-03-14	39.87	40.69	39.63	40.63	4712643
2007-03-15	40.64	40.98	40.19	40.62	3586004
2007-03-16	40.53	40.82	40.09	40.11	4386803
2007-03-19	40.16	41.15	40.15	40.90	3110192
2007-03-20	40.90	41.27	40.77	41.18	2598891
2007-03-21	41.12	42.20	40.63	42.20	3816345
2007-03-22	42.32	42.43	41.74	41.94	2823700
2007-03-23	42.07	42.46	41.74	42.28	2546942
2007-03-26	42.19	42.30	41.61	42.04	2304808
2007-03-27	41.84	41.97	41.43	41.58	1556616
2007-03-28	41.41	41.75	41.15	41.30	2209152
2007-03-29	41.41	41.51	40.45	40.79	3608940
2007-03-30	40.55	41.39	40.55	40.88	2924478
2007-04-02	41.04	41.28	40.53	40.81	2635142
2007-04-03	41.12	41.38	40.72	41.27	2549574
2007-04-04	41.16	41.39	40.92	41.37	1924363
2007-04-05	41.26	41.47	41.04	41.47	1984499
2007-04-09	41.32	41.44	40.81	40.89	2315502
2007-04-10	40.77	41.24	40.66	40.92	2301441
2007-04-11	40.92	40.92	40.00	40.23	2480229
2007-04-12	40.20	41.52	40.10	41.51	3520759
2007-04-13	41.43	42.04	41.30	41.97	2954789
2007-04-16	41.97	42.28	41.78	41.87	2387663
2007-04-17	41.81	42.52	41.76	42.02	3140104
2007-04-18	41.79	42.57	41.67	42.18	2601974
2007-04-19	41.98	42.48	41.61	42.24	3462924
2007-04-20	42.74	42.99	42.14	42.96	3828003
2007-04-23	43.53	45.08	43.53	45.01	9817529
2007-04-24	45.01	45.13	44.42	44.47	5306314
2007-04-25	44.36	44.39	43.70	44.21	3655584
2007-04-26	43.86	44.86	43.79	44.31	3953675
2007-04-27	44.19	44.42	43.74	44.20	4216254
2007-04-30	44.16	44.21	43.40	43.49	3861641
2007-05-01	43.75	44.25	43.19	44.21	5775859
2007-05-02	44.04	44.65	43.20	44.23	7278766
2007-05-03	44.43	44.49	43.24	43.55	4376931
2007-05-04	43.30	43.52	42.93	43.21	3923101
2007-05-07	43.16	43.84	43.16	43.68	2745808
2007-05-08	43.51	43.82	42.97	43.63	3622910
2007-05-09	43.32	43.74	43.06	43.52	2807059
2007-05-10	43.42	43.42	42.16	42.40	3984392
2007-05-11	42.36	43.11	42.24	42.96	2683876
2007-05-14	42.78	43.21	42.47	42.92	3883311
2007-05-15	43.08	43.38	42.63	42.74	2870834
2007-05-16	42.82	43.54	42.45	43.47	3648404
2007-05-17	43.32	43.42	42.72	42.79	2114410
2007-05-18	42.84	42.92	42.55	42.72	3678435
2007-05-21	42.65	43.25	42.65	43.20	2178932
2007-05-22	42.97	43.53	42.79	43.30	1820183
2007-05-23	43.29	45.44	43.13	44.33	6268561
2007-05-24	44.58	44.61	43.94	44.13	4213320
2007-05-25	44.26	45.82	44.17	45.57	5737134
2007-05-29	45.41	45.61	44.84	45.33	3622181
2007-05-30	47.48	48.14	47.44	48.02	15947339
2007-05-31	47.81	48.33	47.70	48.10	5966844
2007-06-01	48.35	48.35	47.90	48.16	4051750
2007-06-04	47.67	48.15	47.62	48.13	4519139
2007-06-05	47.89	48.08	47.62	47.92	4977519
2007-06-06	47.82	47.99	47.71	47.82	4695891
2007-06-07	47.60	47.99	46.77	46.85	5727112
2007-06-08	46.69	47.57	46.64	47.46	4122545
2007-06-11	47.44	47.50	47.04	47.17	3856915
2007-06-12	47.07	47.27	46.66	47.04	3584191
2007-06-13	47.08	47.53	46.85	47.43	3215483
2007-06-14	47.29	47.81	47.15	47.17	2992025
2007-06-15	47.57	47.67	46.91	47.28	5811407
2007-06-18	47.22	47.68	47.10	47.56	4578368
2007-06-19	47.07	47.82	47.07	47.76	4556484
2007-06-20	47.67	47.81	47.17	47.32	3711263
2007-06-21	47.32	48.01	47.24	47.90	3374202
2007-06-22	47.69	47.81	47.20	47.51	5983150
2007-06-25	47.44	48.17	47.38	47.67	13328851
2007-06-26	47.58	48.29	47.47	48.23	8488756
2007-06-27	48.68	49.70	48.29	49.34	18426183
2007-06-28	49.24	49.54	49.00	49.32	5378445
2007-06-29	49.31	49.60	49.02	49.28	3477347
2007-07-02	49.28	49.60	49.04	49.56	4294789
2007-07-03	49.48	50.30	49.27	50.25	2033299
2007-07-05	50.03	50.37	49.28	50.15	3287562
2007-07-06	50.15	50.26	49.84	50.20	2597876
2007-07-09	49.84	50.57	49.66	50.46	3411561
2007-07-10	50.00	50.56	49.97	50.21	8727303
2007-07-11	50.25	50.53	50.11	50.52	2682099
2007-07-12	50.53	51.12	50.23	51.12	4456943
2007-07-13	50.94	51.51	50.84	51.51	2258138
2007-07-16	51.37	51.37	50.75	50.97	3400328
2007-07-17	50.98	51.03	50.40	50.44	5653430
2007-07-18	50.57	51.00	49.91	50.83	5771908
2007-07-19	50.86	51.14	49.83	50.68	5124441
2007-07-20	50.87	51.00	50.30	50.61	4683418
2007-07-23	50.30	51.02	49.76	50.43	4418871
2007-07-24	50.20	52.69	50.20	51.80	7228062
2007-07-25	52.45	54.80	51.82	54.35	10262171
2007-07-26	53.52	55.06	52.54	53.60	8341906
2007-07-27	52.97	53.44	52.06	52.51	5877260
2007-07-30	51.19	52.16	49.98	51.06	7389108
2007-07-31	51.67	52.74	51.06	52.08	8459190
2007-08-01	52.34	52.58	50.90	51.24	8226136
2007-08-02	51.57	52.22	51.14	52.03	7318362
2007-08-03	52.09	53.16	51.87	52.18	7748787
2007-08-06	52.18	52.59	51.72	52.26	4463026
2007-08-07	51.87	53.98	51.63	53.68	4309334
2007-08-08	53.54	54.24	53.08	54.24	4386268
2007-08-09	53.24	54.51	52.96	53.54	4338987
2007-08-10	52.31	54.34	52.27	53.29	4973426
2007-08-13	52.79	54.36	52.59	54.19	4738461
2007-08-14	54.16	55.22	53.60	54.76	4102565
2007-08-15	54.83	55.45	53.78	53.85	3638659
2007-08-16	53.62	54.86	52.78	54.44	4812868
2007-08-17	54.61	55.75	53.49	55.45	4538340
2007-08-20	55.05	55.27	54.52	55.23	3765319
2007-08-21	55.05	55.27	54.48	54.90	2394378
2007-08-22	54.81	55.21	54.31	54.86	2948330
2007-08-23	54.86	55.28	54.86	55.24	5399623
2007-08-24	55.27	57.93	55.11	57.93	7593116
2007-08-27	57.80	58.95	57.61	57.96	4280238
2007-08-28	57.89	58.02	57.17	57.18	2461144
2007-08-29	57.16	57.90	56.45	57.90	3181040
2007-08-30	57.63	59.69	57.53	59.49	4136306
2007-08-31	59.48	59.48	58.46	58.78	3100551
2007-09-04	58.74	59.17	58.43	58.54	2966156
2007-09-05	58.49	58.90	57.81	57.91	4200607
2007-09-06	58.76	62.50	58.60	61.28	8632435
2007-09-07	60.79	60.96	60.15	60.59	4913005
2007-09-10	60.67	61.20	59.93	60.07	2947934
2007-09-11	60.44	60.71	59.69	60.33	2572427
2007-09-12	60.28	60.28	59.52	59.60	2313890
2007-09-13	58.53	60.44	58.48	60.24	4994779
2007-09-14	59.99	60.79	58.35	60.26	6286872
2007-09-17	60.04	60.17	58.79	59.41	3518240
2007-09-18	59.76	61.53	59.47	61.53	3493176
2007-09-19	61.71	62.65	61.20	62.14	4375630
2007-09-20	61.82	62.54	61.52	61.81	2033358
2007-09-21	62.09	62.74	61.81	62.07	3745914
2007-09-24	61.35	63.16	61.05	63.05	3185508
2007-09-25	63.10	63.56	62.37	62.63	2242235
2007-09-26	62.71	63.16	62.02	62.77	2565384
2007-09-27	63.22	63.41	60.82	61.21	3815065
2007-09-28	61.47	62.03	60.43	61.10	2969544
2007-10-01	61.43	62.80	61.16	62.58	2977063
2007-10-02	61.82	61.90	59.94	60.48	3463927
2007-10-03	60.24	61.27	59.95	60.19	2509223
2007-10-04	60.79	61.58	60.26	60.68	2594519
2007-10-05	61.00	62.31	60.07	62.29	2549711
2007-10-08	61.92	62.23	60.73	61.18	1805150
2007-10-09	61.09	62.01	61.06	61.93	1657352
2007-10-10	62.05	62.19	61.16	62.09	2346425
2007-10-11	62.38	63.10	61.55	61.82	3202717
2007-10-12	62.09	63.95	61.72	63.95	3956307
2007-10-15	76.77	78.06	74.57	76.00	30700637
2007-10-16	74.66	75.03	72.60	73.03	12162677
2007-10-17	72.71	73.98	71.66	73.01	7877036
2007-10-18	72.24	73.54	71.86	73.05	6839774
2007-10-19	73.05	74.61	72.72	73.89	6668953
2007-10-22	72.98	73.98	72.07	73.79	5142881
2007-10-23	72.08	73.66	71.85	72.70	6371082
2007-10-24	71.70	72.01	69.50	70.67	8335577
2007-10-25	70.96	71.39	69.75	70.28	4516475
2007-10-26	70.79	71.38	69.78	70.67	3818199
2007-10-29	70.21	70.21	68.19	68.92	4580655
2007-10-30	68.56	68.92	67.67	67.97	2542366
2007-10-31	68.06	68.92	67.67	68.57	3354536
2007-11-01	68.53	68.85	67.05	67.12	3490097
2007-11-02	67.64	68.51	67.11	68.14	3014298
2007-11-05	67.65	67.87	66.40	67.72	2947499
2007-11-06	67.80	68.51	67.10	67.65	2746211
2007-11-07	67.42	68.06	65.37	65.52	4060414
2007-11-08	66.14	71.34	66.14	69.07	8642315
2007-11-09	69.30	69.77	66.52	66.59	6533944
2007-11-12	66.20	66.20	64.25	64.37	6058196
2007-11-13	64.34	65.36	63.59	65.24	4392392
2007-11-14	64.93	66.23	64.38	64.49	5629860
2007-11-15	64.37	67.24	63.92	64.40	4963785
2007-11-16	64.73	65.44	63.85	64.51	4080422
2007-11-19	64.37	65.06	63.60	64.71	3267556
2007-11-20	64.78	65.35	63.38	64.67	3811247
2007-11-21	64.48	65.02	63.17	63.22	1857284
2007-11-23	63.41	64.38	63.19	64.03	650377
2007-11-26	63.65	64.18	62.51	62.63	2504525
2007-11-27	62.75	64.29	62.20	64.25	2824540
2007-11-28	64.88	65.04	63.67	64.73	2775898
2007-11-29	64.73	67.30	64.47	67.03	3818524
2007-11-30	67.34	68.49	67.08	68.27	3856698
2007-12-03	67.82	68.61	67.19	68.00	2671806
2007-12-04	67.36	67.84	66.51	66.83	2552273
2007-12-05	66.90	68.16	66.88	68.16	2235726
2007-12-06	67.96	68.49	67.24	68.10	2966585
2007-12-07	68.07	69.31	67.47	69.03	2206059
2007-12-10	68.89	68.90	67.84	68.13	1735669
2007-12-11	68.30	71.71	68.30	69.44	5459007
2007-12-12	71.39	72.37	69.13	69.89	12966600
2007-12-13	50.77	54.04	49.42	53.34	31065282
2007-12-14	53.07	55.95	52.50	54.15	9209820
2007-12-17	54.09	54.09	50.84	51.19	5376349
2007-12-18	51.76	53.82	51.36	51.57	6697336
2007-12-19	51.89	52.81	51.12	51.12	4178204
2007-12-20	51.61	52.57	51.39	52.47	4230566
2007-12-21	53.27	53.32	52.21	53.12	6122040
2007-12-24	52.79	54.07	52.79	53.80	2316295
2007-12-26	53.75	54.71	53.42	54.66	2270319
2007-12-27	54.65	54.65	53.12	53.73	2236239
2007-12-28	53.89	54.21	53.17	53.28	1502651
2007-12-31	52.72	53.04	52.33	52.43	2327037
2008-01-02	52.42	52.60	50.71	51.46	3427373
2008-01-03	51.59	52.09	51.03	51.86	2718035
2008-01-04	51.81	51.97	50.67	50.86	2876960
2008-01-07	52.05	54.82	51.39	54.55	5843345
2008-01-08	53.41	53.69	51.54	51.55	4475388
2008-01-09	51.69	54.50	51.67	53.79	4894702
2008-01-10	53.69	57.09	53.69	54.51	5041765
2008-01-11	54.65	55.24	53.63	54.36	2588767
2008-01-14	55.23	56.58	54.13	55.25	6047884
2008-01-15	54.45	55.70	54.40	54.63	3676007
2008-01-16	55.27	56.45	55.05	55.26	3681489
2008-01-17	56.30	57.73	55.81	56.23	4641643
2008-01-18	55.11	56.21	54.04	55.18	6621951
2008-01-22	52.43	54.50	52.18	52.19	5022073
2008-01-23	51.13	54.75	50.57	54.56	4848927
2008-01-24	54.55	54.61	52.54	53.54	3086623
2008-01-25	54.44	54.46	53.56	54.27	5387680
2008-01-28	54.34	54.67	52.94	53.54	2726833
2008-01-29	53.79	56.37	53.58	56.23	3234567
2008-01-30	56.22	56.63	55.17	55.38	2249698
2008-01-31	55.22	56.41	54.44	56.14	2411926
2008-02-01	56.31	57.89	55.63	56.89	2271906
2008-02-04	57.16	58.66	56.75	58.30	2469862
2008-02-05	56.82	57.47	55.51	55.75	3005861
2008-02-06	57.49	58.41	55.75	55.75	4836765
2008-02-07	55.33	57.93	54.83	56.72	3536341
2008-02-08	56.59	57.12	55.69	56.65	2525756
2008-02-11	56.45	57.11	56.00	56.13	3162967
2008-02-12	56.56	56.65	55.24	55.78	2304762
2008-02-13	56.36	58.27	55.81	58.25	3589907
2008-02-14	58.46	59.40	57.38	57.91	3887513
2008-02-15	57.54	57.67	56.19	57.29	2965197
2008-02-19	58.01	58.58	55.79	55.88	3681717
2008-02-20	55.72	56.67	54.96	56.41	2345720
2008-02-21	56.36	56.36	54.62	55.46	2892392
2008-02-22	55.31	56.27	54.63	55.58	2527609
2008-02-25	55.54	56.74	55.41	56.46	1990053
2008-02-26	55.87	57.47	55.87	56.68	1977636
2008-02-27	56.39	57.35	53.38	55.39	6285355
2008-02-28	55.28	56.37	54.98	55.80	1822757
2008-02-29	55.14	55.18	53.51	53.76	3135693
2008-03-03	53.44	54.32	53.33	54.20	3337793
2008-03-04	54.20	54.72	52.65	54.47	4004869
2008-03-05	54.65	55.50	54.34	54.98	2479402
2008-03-06	54.93	54.93	51.92	52.16	3730070
2008-03-07	52.13	52.71	51.64	51.77	4162877
2008-03-10	51.73	52.16	50.20	50.42	3637291
2008-03-11	50.79	53.14	50.32	53.13	4141452
2008-03-12	53.42	55.43	52.71	54.69	4349242
2008-03-13	53.60	56.26	53.58	55.68	3710988
2008-03-14	54.93	55.98	54.16	55.57	3823456
2008-03-17	54.57	56.67	54.01	54.07	3641035
2008-03-18	54.52	55.48	54.14	55.24	3724986
2008-03-19	55.43	55.50	53.41	53.79	3752061
2008-03-20	53.89	54.57	53.39	54.34	6481085
2008-03-24	54.33	57.35	54.31	56.61	3330162
2008-03-25	56.87	56.99	55.83	56.36	2515891
2008-03-26	55.99	58.05	55.99	58.02	3765825
2008-03-27	58.08	58.72	57.53	57.53	2634196
2008-03-28	57.84	58.60	55.83	55.94	2953339
2008-03-31	56.00	57.54	56.00	56.82	3051282
2008-04-01	57.24	59.34	56.71	58.96	2716869
2008-04-02	58.86	59.36	57.72	57.95	2481095
2008-04-03	57.68	58.18	56.96	57.97	2360735
2008-04-04	58.33	59.85	58.20	58.96	2847600
2008-04-07	58.95	59.35	58.41	58.76	2311625
2008-04-08	58.89	60.57	58.45	59.98	3932178
2008-04-09	60.31	60.32	58.78	59.59	2699905
2008-04-10	59.83	62.13	59.77	61.19	3582293
2008-04-11	60.33	60.66	58.97	59.15	3932380
2008-04-14	59.03	59.83	58.35	58.69	2466686
2008-04-15	58.72	60.22	58.41	59.81	3661667
2008-04-16	60.33	60.94	59.51	60.69	3168628
2008-04-17	60.94	61.67	60.45	60.63	2771235
2008-04-18	61.35	61.46	59.80	59.87	3773263
2008-04-21	59.95	60.11	59.30	59.78	3002452
2008-04-22	59.68	60.41	58.89	59.52	3498957
2008-04-23	60.77	60.90	58.40	59.42	3111325
2008-04-24	59.48	59.63	57.83	58.65	2754175
2008-04-25	58.64	60.17	58.64	59.98	2741993
2008-04-28	59.84	60.42	59.46	59.57	2600414
2008-04-29	56.41	57.43	56.27	56.49	6941664
2008-04-30	56.77	57.08	55.81	55.90	2602292
2008-05-01	56.13	57.60	55.82	57.41	3480332
2008-05-02	57.64	57.85	56.51	57.39	2832930
2008-05-05	57.12	58.14	57.09	58.04	1857474
2008-05-06	57.65	58.37	57.51	58.16	1677942
2008-05-07	58.20	58.36	56.96	57.13	1561746
2008-05-08	57.31	58.66	57.05	57.75	1756623
2008-05-09	57.29	57.46	56.80	57.17	2057485
2008-05-12	57.51	58.72	57.09	58.08	1816326
2008-05-13	58.29	58.40	56.80	57.40	1656072
2008-05-14	57.74	58.38	57.03	57.43	1792160
2008-05-15	57.20	58.27	56.61	57.94	1508011
2008-05-16	58.20	58.68	57.91	58.49	2107235
2008-05-19	58.24	58.90	57.48	57.80	1850308
2008-05-20	58.01	58.92	57.61	58.08	1404468
2008-05-21	58.27	58.29	56.65	56.76	2885547
2008-05-22	56.96	57.98	56.85	57.18	1232032
2008-05-23	57.07	57.27	55.93	56.21	1727335
2008-05-27	56.23	58.21	56.10	57.16	3752951
2008-05-28	57.26	58.15	56.99	58.15	2429851
2008-05-29	58.20	59.28	57.84	58.70	1781147
2008-05-30	58.56	58.86	57.63	57.80	2484509
2008-06-02	57.89	58.34	55.98	56.56	2571999
2008-06-03	56.85	57.50	55.70	56.84	3229248
2008-06-04	56.45	57.71	56.21	57.34	2672816
2008-06-05	58.11	61.17	57.47	59.48	5343558
2008-06-06	59.29	59.29	57.47	57.50	3038634
2008-06-09	57.49	57.59	55.83	56.45	3774446
2008-06-10	56.16	56.68	55.23	55.67	3393875
2008-06-11	55.96	56.19	54.25	54.25	3088343
2008-06-12	54.81	54.83	53.87	53.96	2522548
2008-06-13	54.53	55.17	54.08	55.17	1968061
2008-06-16	54.66	55.65	54.11	54.88	1934609
2008-06-17	54.79	55.00	53.73	53.75	2063640
2008-06-18	53.62	54.90	52.98	53.88	2954937
2008-06-19	53.62	55.08	52.76	54.50	2766786
2008-06-20	54.28	54.69	52.96	53.43	3891124
2008-06-23	53.34	54.11	52.07	52.07	3349478
2008-06-24	52.19	53.69	51.89	53.28	3380259
2008-06-25	53.67	54.31	52.62	53.53	2407470
2008-06-26	52.95	53.26	51.87	51.89	2283750
2008-06-27	51.80	52.59	51.46	52.54	7078082
2008-06-30	52.17	52.46	51.29	51.48	3224429
2008-07-01	51.65	54.77	50.99	54.66	5228891
2008-07-02	54.58	54.69	53.31	53.76	3123521
2008-07-03	53.57	55.18	53.03	53.61	3255177
2008-07-07	53.42	54.72	53.39	54.23	3123802
2008-07-08	54.46	58.38	54.40	57.97	5797251
2008-07-09	57.75	58.08	56.21	56.21	3433445
2008-07-10	56.55	57.11	55.68	56.13	4150291
2008-07-11	56.02	58.00	55.69	57.29	3183681
2008-07-14	57.39	58.02	56.09	56.21	3168437
2008-07-15	56.44	59.57	56.18	58.47	5493453
2008-07-16	58.80	59.60	57.84	58.56	4204076
2008-07-17	58.66	58.89	57.52	58.03	3452764
2008-07-18	57.77	60.06	57.61	59.55	4266389
2008-07-21	61.72	63.16	61.22	61.58	5541092
2008-07-22	63.05	66.10	63.05	65.66	8678850
2008-07-23	65.78	66.63	64.48	65.75	5535297
2008-07-24	65.07	66.60	64.72	65.66	4153639
2008-07-25	65.44	65.44	64.00	64.02	3510928
2008-07-28	64.20	65.38	63.65	64.01	3144382
2008-07-29	64.40	65.25	64.08	64.94	3797728
2008-07-30	64.79	65.86	64.14	65.65	2794525
2008-07-31	66.40	67.78	64.20	64.26	8795511
2008-08-01	47.58	49.30	45.91	46.06	36993635
2008-08-04	46.95	47.32	45.72	45.82	8889977
2008-08-05	46.74	47.01	46.06	46.52	7365317
2008-08-06	46.41	46.91	45.94	46.26	7269660
2008-08-07	46.17	47.62	45.83	45.94	5473045
2008-08-08	46.05	46.97	45.94	45.96	3632965
2008-08-11	46.38	46.85	45.96	46.76	3797777
2008-08-12	47.21	48.28	46.99	48.09	5337701
2008-08-13	48.35	48.65	47.75	48.33	3974096
2008-08-14	48.18	49.91	47.90	49.49	3627851
2008-08-15	50.53	50.88	49.75	50.34	3921729
2008-08-18	50.57	51.08	49.85	50.14	3057553
2008-08-19	49.73	50.85	49.56	50.02	2926363
2008-08-20	50.11	50.81	49.33	49.83	2418506
2008-08-21	49.80	49.83	48.45	48.97	2248272
2008-08-22	48.67	49.12	48.23	48.25	3216046
2008-08-25	48.21	49.41	47.90	49.26	5144827
2008-08-26	49.88	50.36	47.78	47.98	4753314
2008-08-27	48.18	48.34	46.41	47.06	5472314
2008-08-28	47.01	47.55	46.64	47.28	2983043
2008-08-29	46.98	47.56	46.59	46.91	2924264
2008-09-02	47.80	48.24	46.02	46.37	3264392
2008-09-03	46.41	46.73	45.86	46.21	2897816
2008-09-04	45.89	46.32	44.32	44.36	5623179
2008-09-05	44.47	45.05	43.52	44.76	4003729
2008-09-08	44.08	44.78	43.39	43.75	4589298
2008-09-09	43.67	44.89	43.03	43.04	4202299
2008-09-10	43.60	43.81	42.88	43.57	5305563
2008-09-11	42.88	44.84	42.88	44.65	5973349
2008-09-12	44.78	45.47	43.84	44.86	3356384
2008-09-15	44.20	44.42	42.79	42.91	4276712
2008-09-16	42.85	45.07	42.85	44.65	4234715
2008-09-17	43.49	44.42	41.79	41.79	5068844
2008-09-18	42.60	44.74	41.80	43.42	5314304
2008-09-19	45.06	46.12	43.42	46.04	7306361
2008-09-22	46.17	46.37	44.28	44.30	3344013
2008-09-23	44.61	45.96	43.22	43.41	3358544
2008-09-24	43.53	43.77	42.64	43.03	3182437
2008-09-25	44.43	45.48	43.84	44.98	3009181
2008-09-26	44.20	46.15	43.75	45.84	3733908
2008-09-29	45.56	47.75	45.03	45.03	7654211
2008-09-30	46.02	46.66	44.55	46.32	5044393
2008-10-01	45.27	45.95	44.27	45.68	3218538
2008-10-02	45.68	46.17	44.31	45.76	3635968
2008-10-03	46.19	48.23	46.19	46.52	4112105
2008-10-06	46.20	47.54	42.99	45.49	6986630
2008-10-07	45.66	46.68	42.67	42.83	5954965
2008-10-08	42.33	44.89	41.83	42.66	5444513
2008-10-09	43.42	43.60	41.14	41.23	5216310
2008-10-10	39.68	42.35	37.20	39.40	8277729
2008-10-13	40.51	43.59	39.09	43.41	5542169
2008-10-14	44.50	45.12	41.62	41.62	4445306
2008-10-15	41.57	43.09	39.05	39.11	4349753
2008-10-16	39.35	40.95	37.58	40.51	6276624
2008-10-17	39.05	44.67	38.50	41.86	5008344
2008-10-20	42.04	44.16	40.65	43.74	4130347
2008-10-21	43.29	43.43	40.07	40.52	4794183
2008-10-22	39.20	39.30	36.78	37.51	5734196
2008-10-23	37.19	38.69	35.54	38.12	4845934
2008-10-24	35.08	39.16	35.04	38.15	3954885
2008-10-27	37.96	39.42	36.48	37.07	3888078
2008-10-28	38.58	39.37	38.10	39.01	6278076
2008-10-29	39.21	40.67	38.23	38.63	5926048
2008-10-30	36.66	37.82	36.08	37.12	9428594
2008-10-31	37.17	39.73	36.48	39.19	5464512
2008-11-03	40.77	42.82	40.71	42.66	5348590
2008-11-04	43.58	44.19	42.46	43.44	4345081
2008-11-05	42.83	43.66	40.85	41.30	5329523
2008-11-06	40.70	41.70	40.37	41.08	3040577
2008-11-07	41.50	43.07	41.50	42.69	2600455
2008-11-10	43.49	44.14	42.44	43.03	1829592
2008-11-11	43.29	44.03	42.06	43.11	3081163
2008-11-12	42.40	42.94	40.61	40.77	2867842
2008-11-13	40.87	43.06	39.23	43.02	3740890
2008-11-14	43.02	43.02	39.80	40.09	3454335
2008-11-17	39.98	41.51	39.01	39.73	3158401
2008-11-18	39.79	40.85	38.77	40.34	4061445
2008-11-19	40.41	41.08	37.09	37.82	3951222
2008-11-20	37.68	39.11	36.41	36.63	4586278
2008-11-21	36.75	37.30	34.27	36.51	6564727
2008-11-24	37.12	37.83	36.49	37.43	3829760
2008-11-25	37.36	38.39	36.76	37.51	3596115
2008-11-26	37.20	38.72	36.24	38.69	3099711
2008-11-28	38.25	39.19	37.91	38.97	1312516
2008-12-01	38.16	38.61	35.93	35.94	3590307
2008-12-02	36.48	38.32	36.15	38.16	3528240
2008-12-03	37.54	39.09	37.37	38.80	4186983
2008-12-04	38.05	39.08	37.77	38.41	3181882
2008-12-05	37.12	40.94	37.12	40.76	3706666
2008-12-08	41.40	44.68	41.21	44.37	6625233
2008-12-09	43.76	45.67	42.63	42.92	4957218
2008-12-10	43.37	45.20	43.32	44.26	2993447
2008-12-11	44.07	45.12	43.18	43.43	2841613
2008-12-12	40.53	43.29	40.53	43.29	5959015
2008-12-15	42.55	43.17	42.02	42.54	3876097
2008-12-16	42.55	45.31	42.55	45.24	4789265
2008-12-17	44.57	44.98	43.72	43.89	3379727
2008-12-18	44.08	45.39	43.61	44.22	3434294
2008-12-19	44.21	44.48	42.67	43.06	6421785
2008-12-22	42.95	44.12	42.56	43.53	2888635
2008-12-23	44.04	44.89	43.14	43.34	1668835
2008-12-24	43.56	43.94	43.07	43.48	544563
2008-12-26	43.72	43.97	43.31	43.58	590999
2008-12-29	43.54	44.18	42.55	42.87	1526080
2008-12-30	43.25	44.20	42.83	43.92	1632573
2008-12-31	44.16	44.51	43.47	43.87	2116997
2009-01-02	43.74	44.73	43.01	44.66	2372861
2009-01-05	43.72	43.89	41.85	43.70	4439064
2009-01-06	43.95	44.27	42.44	42.80	3442038
2009-01-07	42.62	43.18	42.09	43.12	3381212
2009-01-08	42.56	44.26	42.49	44.17	3235702
2009-01-09	44.04	45.22	43.76	44.44	3767629
2009-01-12	43.11	45.59	43.11	44.63	2953233
2009-01-13	44.51	46.37	44.51	45.71	4575988
2009-01-14	45.91	45.91	44.30	44.30	3234299
2009-01-15	43.64	45.96	43.54	45.40	3453914
2009-01-16	46.23	47.31	45.69	47.02	5976848
2009-01-20	47.23	47.69	45.63	45.64	4827439
2009-01-21	45.70	48.22	45.54	48.05	5184915
2009-01-22	47.15	48.05	46.52	46.87	2959092
2009-01-23	44.21	44.77	42.66	43.68	7979298
2009-01-26	44.20	45.15	43.66	44.68	4489797
2009-01-27	46.09	46.24	44.94	45.38	4394847
2009-01-28	45.23	47.66	44.90	45.88	4144201
2009-01-29	45.28	46.41	44.90	45.39	2947298
2009-01-30	45.27	45.78	44.16	44.81	3397608
2009-02-02	44.35	46.26	44.26	46.16	3097443
2009-02-03	46.29	48.35	45.90	48.32	4443121
2009-02-04	48.14	49.43	47.97	48.59	5722279
2009-02-05	47.78	49.17	47.75	49.08	4946595
2009-02-06	47.16	49.26	46.88	48.34	7642383
2009-02-09	47.23	48.12	46.52	48.04	3743832
2009-02-10	47.34	48.43	46.50	46.86	2967983
2009-02-11	47.78	47.78	46.39	47.01	1995298
2009-02-12	46.50	48.46	46.37	48.46	2462468
2009-02-13	48.53	48.82	47.66	48.28	1590861
2009-02-17	47.35	48.02	46.84	47.08	2714630
2009-02-18	47.25	47.34	46.37	46.85	3469825
2009-02-19	46.78	47.56	46.49	46.76	2137033
2009-02-20	46.47	46.98	45.79	46.77	3518924
2009-02-23	46.80	46.98	45.45	45.48	4104118
2009-02-24	46.04	46.85	43.82	45.73	6416666
2009-02-25	45.46	47.58	45.36	46.56	4318784
2009-02-26	47.42	47.42	43.70	43.93	4007083
2009-02-27	43.37	43.86	41.96	42.41	5631036
2009-03-02	41.64	42.03	40.40	40.53	4216347
2009-03-03	41.43	41.81	39.61	41.09	3049326
2009-03-04	41.92	43.22	40.64	42.55	3500411
2009-03-05	41.45	41.99	40.02	40.20	3339301
2009-03-06	40.16	40.87	39.53	40.74	4499250
2009-03-09	40.10	42.25	39.79	40.37	3982962
2009-03-10	41.17	42.37	40.17	42.06	3429731
2009-03-11	42.21	43.17	41.77	42.45	3733356
2009-03-12	42.20	45.25	42.20	45.02	2989246
2009-03-13	44.95	45.30	44.44	44.67	2546674
2009-03-16	45.42	45.42	43.52	43.83	2668064
2009-03-17	43.67	45.87	43.67	45.71	3677014
2009-03-18	45.37	46.94	45.07	46.11	3101337
2009-03-19	46.39	46.72	45.66	46.63	2880684
2009-03-20	47.12	47.61	46.01	46.03	4952901
2009-03-23	46.61	47.44	46.18	47.44	3294332
2009-03-24	46.90	48.01	46.41	46.98	2614650
2009-03-25	47.37	48.17	46.08	47.46	3320624
2009-03-26	47.68	49.28	47.21	48.51	4395613
2009-03-27	48.56	49.13	47.69	48.16	3642668
2009-03-30	48.35	48.82	47.34	48.39	4321027
2009-03-31	48.65	49.11	48.03	48.28	3241571
2009-04-01	47.41	47.98	46.70	47.79	2905549
2009-04-02	48.36	48.51	47.46	48.08	2767812
2009-04-03	47.76	48.47	45.93	46.35	2794593
2009-04-06	46.06	46.34	45.19	45.71	2328243
2009-04-07	45.37	49.58	44.84	47.98	9836825
2009-04-08	47.56	50.97	47.52	49.41	6907702
2009-04-09	49.88	49.96	47.53	48.78	3857037
2009-04-13	48.36	49.27	48.36	48.38	1821468
2009-04-14	48.29	48.82	47.29	47.43	2244250
2009-04-15	46.99	47.69	46.33	47.14	3367591
2009-04-16	48.16	48.41	46.87	47.43	3768277
2009-04-17	46.64	47.19	46.03	46.14	4393288
2009-04-20	45.36	45.59	44.12	44.54	3989525
2009-04-21	44.98	44.98	43.27	43.80	2956359
2009-04-22	43.07	44.22	42.85	43.34	2907879
2009-04-23	42.82	43.01	42.09	42.35	3254382
2009-04-24	42.49	43.20	42.11	42.44	4226479
2009-04-27	42.23	43.11	42.23	42.49	3144874
2009-04-28	42.33	43.91	42.29	43.60	2850906
2009-04-29	44.22	44.95	43.45	43.68	4216886
2009-04-30	43.77	44.53	43.18	44.53	4159510
2009-05-01	43.89	44.49	42.37	42.61	3139457
2009-05-04	42.81	43.62	42.38	42.93	2903868
2009-05-05	42.92	44.19	42.54	42.77	1789467
2009-05-06	43.03	43.49	41.91	43.02	2822863
2009-05-07	43.06	44.15	42.44	43.48	4087251
2009-05-08	43.69	45.18	43.08	44.77	4733437
2009-05-11	44.21	45.47	43.66	45.26	2430905
2009-05-12	45.27	45.94	44.33	45.32	2888782
2009-05-13	45.13	45.85	44.41	44.69	2405508
2009-05-14	44.98	45.80	44.69	45.13	2634021
2009-05-15	44.83	45.59	44.35	45.20	2439187
2009-05-18	45.59	46.70	45.18	46.70	2652792
2009-05-19	46.39	46.97	46.17	46.82	2577470
2009-05-20	47.21	48.23	46.91	47.57	3029228
2009-05-21	47.02	47.81	46.13	46.73	2094926
2009-05-22	46.73	47.24	46.28	46.41	1286538
2009-05-26	45.71	47.34	45.36	47.20	3047156
2009-05-27	47.38	47.75	46.34	46.96	2656230
2009-05-28	47.21	47.52	46.26	47.07	1851890
2009-05-29	47.04	47.71	46.50	47.70	2072991
2009-06-01	48.13	48.17	46.64	46.88	2414170
2009-06-02	46.49	48.81	46.47	48.19	3177731
2009-06-03	48.04	50.20	47.56	49.21	3815482
2009-06-04	49.19	49.74	48.84	48.96	2822999
2009-06-05	49.01	49.22	46.32	48.01	3439241
2009-06-08	48.24	48.49	47.35	47.74	1856273
2009-06-09	48.08	48.66	47.68	48.25	1804389
2009-06-10	47.67	48.61	47.23	47.55	2058029
2009-06-11	47.66	48.05	46.91	47.40	2740129
2009-06-12	47.11	47.58	46.79	47.33	1826547
2009-06-15	46.46	46.73	45.70	46.23	2846351
2009-06-16	46.38	47.34	46.09	46.87	2247650
2009-06-17	46.98	48.47	46.51	47.73	2354022
2009-06-18	48.47	48.47	47.34	47.89	1704094
2009-06-19	48.35	48.71	47.34	47.59	4628853
2009-06-22	46.64	47.01	44.76	45.23	4710022
2009-06-23	45.53	45.67	44.67	44.89	2417756
2009-06-24	44.87	45.59	44.44	45.35	2412547
2009-06-25	45.25	46.17	44.77	46.05	2302971
2009-06-26	45.79	46.27	45.63	46.12	2281849
2009-06-29	44.06	44.49	42.65	43.59	7033160
2009-06-30	43.42	43.42	41.04	41.59	8872741
2009-07-01	41.75	43.67	41.75	43.08	5721213
2009-07-02	43.02	43.49	41.27	41.45	5113072
2009-07-06	41.34	41.82	41.06	41.65	2731889
2009-07-07	41.52	41.68	40.91	40.98	2638035
2009-07-08	41.45	41.96	41.21	41.32	3458143
2009-07-09	41.51	42.19	41.15	41.85	2509152
2009-07-10	41.57	42.19	41.02	41.22	3146978
2009-07-13	41.46	42.81	41.36	42.52	3633972
2009-07-14	42.94	43.54	42.09	42.32	4111104
2009-07-15	42.55	43.05	42.38	42.99	3611319
2009-07-16	44.00	44.49	43.03	43.38	4984988
2009-07-17	43.06	43.46	42.25	42.44	3379970
2009-07-20	42.49	43.50	42.32	43.22	4685612
2009-07-21	43.24	44.07	42.81	43.99	2763095
2009-07-22	43.95	43.95	42.85	43.16	2409846
2009-07-23	43.26	45.12	43.06	44.76	3743204
2009-07-24	44.77	45.14	44.06	45.12	1588807
2009-07-27	44.77	45.63	44.66	45.33	2140745
2009-07-28	45.26	45.83	44.89	45.15	2422643
2009-07-29	44.86	45.20	44.05	44.32	3228464
2009-07-30	45.03	45.08	43.56	43.62	3567268
2009-07-31	43.74	44.57	43.71	43.80	2568692
2009-08-03	43.72	44.58	43.49	44.54	2464067
2009-08-04	44.19	44.88	44.07	44.77	1675157
2009-08-05	44.72	44.77	43.74	43.86	2298559
2009-08-06	43.83	43.84	42.73	42.97	2778954
2009-08-07	43.12	43.98	43.12	43.55	1600226
2009-08-10	43.56	44.21	43.33	44.15	1929492
2009-08-11	43.84	44.30	43.74	44.04	1748064
2009-08-12	43.94	45.54	43.76	45.13	3684381
2009-08-13	45.17	45.55	44.86	45.06	2656894
2009-08-14	44.83	45.01	44.00	44.93	2126067
2009-08-17	44.53	44.79	44.12	44.44	2012174
2009-08-18	44.30	44.72	44.07	44.54	1981390
2009-08-19	44.31	45.25	44.13	45.16	2245029
2009-08-20	45.18	45.92	45.07	45.66	1777491
2009-08-21	45.55	46.45	45.28	46.03	2243360
2009-08-24	45.68	45.91	45.31	45.62	1692859
2009-08-25	45.64	45.96	45.40	45.79	1965509
2009-08-26	45.68	46.06	45.52	45.98	1920439
2009-08-27	45.39	46.27	45.36	46.10	2476809
2009-08-28	46.27	46.43	45.62	45.99	1952448
2009-08-31	45.39	46.38	45.34	46.24	2687979
2009-09-01	45.70	46.62	45.12	45.36	3144308
2009-09-02	44.93	45.57	44.80	45.31	2061742
2009-09-03	45.20	46.03	45.18	45.97	2372012
2009-09-04	46.88	47.06	46.32	46.99	4276237
2009-09-08	47.03	47.62	46.99	47.14	2888713
2009-09-09	47.10	47.44	46.51	47.01	2861488
2009-09-10	47.17	47.17	46.25	46.36	2538689
2009-09-11	46.64	46.97	46.13	46.83	1929343
2009-09-14	46.38	47.16	46.38	46.82	2294835
2009-09-15	46.61	47.43	46.42	47.35	2046181
2009-09-16	47.34	47.64	47.03	47.48	2481495
2009-09-17	47.22	47.30	46.29	46.47	3203615
2009-09-18	46.80	46.80	45.91	46.06	3794835
2009-09-21	45.89	47.31	45.38	46.87	2482126
2009-09-22	46.83	46.93	45.96	46.54	1829335
2009-09-23	46.58	47.01	46.21	46.27	1340829
2009-09-24	46.38	46.64	46.05	46.27	1682111
2009-09-25	46.36	46.40	46.06	46.16	2121188
2009-09-28	46.17	47.21	46.08	46.58	1407725
2009-09-29	46.57	48.01	46.06	47.35	4461960
2009-09-30	46.87	46.88	45.94	46.53	3463535
2009-10-01	46.46	46.50	45.36	45.45	3249464
2009-10-02	45.58	45.58	44.85	45.03	2453411
2009-10-05	45.04	45.12	44.53	44.71	2096615
2009-10-06	44.84	45.56	44.54	45.15	1970003
2009-10-07	45.52	45.52	44.88	45.29	1383355
2009-10-08	45.68	45.68	44.65	44.77	1872270
2009-10-09	45.07	45.18	44.59	45.14	1560045
2009-10-12	45.23	45.46	44.54	44.85	1592290
2009-10-13	44.70	45.12	44.56	44.95	1382206
2009-10-14	45.26	46.31	45.26	46.09	3249832
2009-10-15	46.03	46.12	45.66	45.86	3262015
2009-10-16	45.62	45.76	44.75	45.32	3509753
2009-10-19	45.47	46.06	45.16	45.49	2310701
2009-10-20	44.51	44.95	43.60	44.27	5792256
2009-10-21	43.67	43.90	42.61	42.77	6037311
2009-10-22	42.72	43.84	42.65	43.50	3652902
2009-10-23	41.45	41.53	40.14	40.35	11117078
2009-10-26	40.37	41.14	40.11	40.65	4806154
2009-10-27	40.79	41.55	40.76	41.04	4735173
2009-10-28	40.64	41.41	40.05	40.10	3396166
2009-10-29	40.19	40.26	38.46	39.68	5333607
2009-10-30	39.47	39.99	38.78	38.81	3532057
2009-11-02	39.48	39.87	38.97	39.23	4535278
2009-11-03	39.33	40.01	39.18	39.84	4421186
2009-11-04	39.89	39.89	39.31	39.42	5209466
2009-11-05	39.61	41.19	39.60	40.89	6792057
2009-11-06	40.93	42.80	40.63	42.15	8636818
2009-11-09	42.04	42.15	41.37	41.83	4801707
2009-11-10	41.48	42.51	41.45	41.92	4664603
2009-11-11	41.87	42.88	41.86	42.77	3894275
2009-11-12	42.70	43.11	42.46	42.83	3910117
2009-11-13	42.67	43.35	42.66	43.03	2806803
2009-11-16	43.08	43.25	42.74	42.86	5304838
2009-11-17	42.58	42.75	42.26	42.41	4285681
2009-11-18	42.32	42.67	42.08	42.52	2593719
2009-11-19	42.46	42.65	41.95	42.23	3073522
2009-11-20	42.00	42.85	41.97	42.72	2829055
2009-11-23	42.99	43.48	42.69	43.10	2437556
2009-11-24	43.30	43.75	43.10	43.64	3118789
2009-11-25	43.53	43.94	43.46	43.71	1482660
2009-11-27	42.78	43.95	42.47	43.22	1474973
2009-11-30	43.66	43.84	43.23	43.24	3460428
2009-12-01	43.38	44.21	43.24	44.07	2296616
2009-12-02	44.13	44.51	43.72	43.97	2629779
2009-12-03	43.88	44.17	43.56	43.64	2436735
2009-12-04	43.87	44.49	43.77	44.38	2882819
2009-12-07	44.18	44.63	44.05	44.49	2471551
2009-12-08	44.17	44.44	43.72	44.27	2831335
2009-12-09	44.12	44.45	43.80	44.37	2943200
2009-12-10	44.31	44.82	44.31	44.45	2182772
2009-12-11	44.52	45.07	44.37	44.81	2581501
2009-12-14	44.90	45.36	44.90	45.01	2715321
2009-12-15	45.08	45.65	44.53	45.53	3072730
2009-12-16	45.59	46.49	45.42	46.29	4815158
2009-12-17	46.06	46.12	45.23	45.55	3977102
2009-12-18	45.61	46.47	45.42	46.12	6382627
2009-12-21	46.25	47.21	46.25	47.06	3636083
2009-12-22	47.19	48.48	46.99	48.19	4175836
2009-12-23	48.35	48.61	48.04	48.04	3344998
2009-12-24	48.10	48.36	47.81	48.12	630897
2009-12-28	48.04	49.09	48.04	49.07	2186812
2009-12-29	49.16	49.33	48.90	49.19	2019904
2009-12-30	49.14	49.74	48.96	49.46	1860929
2009-12-31	49.56	49.58	49.10	49.28	1680394
2010-01-04	49.71	49.71	49.37	49.41	2469662
2010-01-05	50.40	50.66	48.82	49.17	4899370
2010-01-06	48.91	49.46	48.63	49.21	5555723
2010-01-07	49.03	49.28	48.32	48.81	3659834
2010-01-08	48.82	50.04	48.64	49.81	2996438
2010-01-11	49.83	50.06	49.31	49.65	1813289
2010-01-12	49.43	49.77	48.76	49.05	3242899
2010-01-13	49.12	50.04	48.78	49.81	2131312
2010-01-14	49.56	50.07	49.36	50.07	1770910
2010-01-15	49.79	50.52	49.54	49.91	2997202
2010-01-19	50.01	50.95	50.01	50.87	2941572
2010-01-20	50.69	51.00	49.75	50.40	2634095
2010-01-21	50.23	50.23	48.51	49.01	4731164
2010-01-22	48.99	49.47	48.45	48.87	3167791
2010-01-25	49.02	49.28	48.05	48.51	2265231
2010-01-26	48.38	48.92	48.04	48.82	2346683
2010-01-27	48.33	49.39	48.24	49.35	2963748
2010-01-28	50.00	50.21	48.45	49.07	3314622
2010-01-29	49.10	49.66	48.83	49.50	3127828
2010-02-01	49.20	49.67	48.80	49.66	2482306
2010-02-02	49.52	50.61	49.04	50.61	2178446
2010-02-03	50.22	50.49	49.77	50.29	2155645
2010-02-04	49.90	50.16	48.81	48.91	2799533
2010-02-05	48.95	49.46	48.11	49.31	3638695
2010-02-08	49.32	49.33	48.33	48.67	2852344
2010-02-09	49.63	50.55	49.12	49.82	2964960
2010-02-10	49.92	50.58	49.80	50.10	2564212
2010-02-11	49.85	51.51	49.67	51.30	2824131
2010-02-12	50.73	51.40	50.40	50.85	2954204
2010-02-16	51.17	51.37	50.59	50.77	3276983
2010-02-17	50.95	51.82	50.95	51.79	2497799
2010-02-18	51.61	51.92	51.40	51.56	2593429
2010-02-19	51.47	52.49	51.11	52.14	3056983
2010-02-22	52.07	52.19	51.15	51.28	2170343
2010-02-23	51.24	51.69	50.52	50.89	2910632
2010-02-24	50.94	51.54	50.42	50.93	5287983
2010-02-25	50.02	50.63	49.77	50.56	2826156
2010-02-26	50.49	50.84	50.24	50.67	2847088
2010-03-01	51.10	52.41	50.97	52.30	2567911
2010-03-02	52.08	52.94	52.06	52.79	2530769
2010-03-03	52.74	53.05	52.23	52.31	1990423
2010-03-04	52.31	52.41	51.89	52.19	1377865
2010-03-05	52.19	52.70	52.14	52.70	1526500
2010-03-08	52.49	53.87	52.42	53.12	3064885
2010-03-09	53.09	53.71	52.99	53.28	2195223
2010-03-10	53.34	54.31	53.33	54.08	2248526
2010-03-11	53.93	54.22	53.17	54.14	1865690
2010-03-12	54.17	54.28	53.50	54.12	1469690
2010-03-15	54.22	54.34	53.71	54.25	1407334
2010-03-16	54.56	55.13	54.01	55.02	3238165
2010-03-17	54.93	55.02	54.56	54.68	1982759
2010-03-18	54.46	54.67	53.72	54.53	2511980
2010-03-19	55.10	55.42	53.97	54.93	5025244
2010-03-22	55.06	55.52	54.87	55.10	2164248
2010-03-23	54.96	55.21	54.72	55.12	1232408
2010-03-24	55.05	55.08	54.09	54.21	1809125
2010-03-25	54.59	54.59	53.67	53.67	2408147
2010-03-26	53.95	54.12	53.26	53.56	1347157
2010-03-29	53.35	54.07	53.32	53.81	1800615
2010-03-30	53.63	53.84	52.96	53.16	2030020
2010-03-31	52.96	53.37	52.72	52.86	1620445
2010-04-01	53.24	53.41	52.53	52.98	1564664
2010-04-05	53.02	53.39	52.62	52.99	1142180
2010-04-06	52.89	53.32	52.75	52.96	1422522
2010-04-07	52.97	53.21	52.49	52.75	1869049
2010-04-08	52.78	52.78	51.76	51.98	2395339
2010-04-09	51.89	52.41	51.86	52.06	2715967
2010-04-12	52.06	52.06	51.30	51.58	2397379
2010-04-13	51.38	51.65	50.57	50.73	4166094
2010-04-14	50.49	50.87	49.79	50.62	4328549
2010-04-15	50.40	50.69	49.67	50.12	2795339
2010-04-16	49.92	50.00	48.93	49.41	4198031
2010-04-19	49.41	50.71	49.28	50.47	3076034
2010-04-20	50.11	50.63	49.06	49.66	3533193
2010-04-21	49.19	49.56	48.27	48.56	4325160
2010-04-22	48.46	48.46	47.55	47.92	4324028
2010-04-23	48.02	48.48	47.79	48.44	2519562
2010-04-26	48.22	48.62	47.98	48.13	2290812
2010-04-27	48.04	48.94	47.92	47.99	3761409
2010-04-28	48.07	48.52	47.95	48.01	2421105
2010-04-29	48.11	49.46	47.71	49.10	3555905
2010-04-30	49.29	49.78	48.94	49.09	3348872
2010-05-03	49.28	49.67	49.06	49.37	2057833
2010-05-04	48.82	48.90	47.71	48.17	2288868
2010-05-05	48.20	48.74	47.92	48.54	2541054
2010-05-06	48.43	48.43	45.53	46.70	4393312
2010-05-07	45.87	46.99	45.47	46.41	4704272
2010-05-10	47.24	47.71	46.74	47.10	3245333
2010-05-11	46.91	47.63	46.72	47.33	2877537
2010-05-12	47.27	47.95	46.84	47.93	2375011
2010-05-13	47.66	47.80	47.28	47.34	1671582
2010-05-14	47.16	47.31	45.72	46.17	4029975
2010-05-17	45.87	46.68	45.40	46.58	2257004
2010-05-18	46.69	47.21	46.46	46.70	2410211
2010-05-19	46.52	47.01	46.06	46.48	2533064
2010-05-20	45.67	46.34	45.36	45.36	3899590
2010-05-21	45.05	46.06	44.89	45.12	5046807
2010-05-24	44.92	45.11	44.42	44.46	3856140
2010-05-25	44.00	44.61	43.38	44.54	2739095
2010-05-26	44.30	44.89	43.59	43.62	3773660
2010-05-27	44.16	44.49	43.66	44.47	3515528
2010-05-28	44.34	44.62	43.69	43.69	4610119
2010-06-01	43.52	44.30	43.27	43.49	3682376
2010-06-02	43.48	44.61	43.27	44.54	3033744
2010-06-03	44.44	45.45	44.30	45.36	3064499
2010-06-04	44.67	44.99	44.00	44.07	3968839
2010-06-07	44.26	44.46	43.87	43.88	2879741
2010-06-08	44.39	44.42	42.89	43.15	4041666
2010-06-09	43.38	44.03	42.71	43.37	2906726
2010-06-10	43.95	44.45	43.56	44.34	2931496
2010-06-11	43.65	43.86	42.33	42.57	5929948
2010-06-14	42.77	43.73	42.72	43.10	3086984
2010-06-15	43.40	44.38	43.23	44.32	3095945
2010-06-16	44.14	44.65	44.00	44.54	1993160
2010-06-17	44.42	45.22	44.42	45.14	2753890
2010-06-18	45.24	46.19	45.23	45.93	5777602
2010-06-21	46.07	46.31	45.49	45.59	2624241
2010-06-22	45.81	46.56	45.56	45.63	2460994
2010-06-23	45.54	45.94	45.34	45.77	1805400
2010-06-24	45.56	45.94	45.20	45.48	1879881
2010-06-25	45.59	46.31	45.30	45.66	8681162
2010-06-28	45.67	46.00	44.96	45.66	1759173
2010-06-29	45.17	45.22	44.30	44.86	2757181
2010-06-30	44.68	45.18	43.69	43.71	3765496
2010-07-01	43.94	43.99	42.51	43.04	4049015
2010-07-02	43.75	46.89	43.75	45.52	9247551
2010-07-06	45.76	45.76	44.30	44.56	4234764
2010-07-07	44.54	45.97	44.38	45.91	2685627
2010-07-08	46.02	46.98	45.92	46.84	2883324
2010-07-09	47.06	47.69	46.75	47.63	2697350
2010-07-12	47.06	47.90	47.02	47.58	1949093
2010-07-13	47.78	48.78	47.77	48.52	2178030
2010-07-14	48.27	48.82	48.16	48.79	1766013
2010-07-15	48.81	49.35	48.47	49.21	2419046
2010-07-16	49.09	49.54	47.75	47.77	3174870
2010-07-19	47.95	49.11	47.69	48.98	2853056
2010-07-20	48.50	49.86	47.66	49.76	4670416
2010-07-21	49.88	51.95	49.36	50.63	6490155
2010-07-22	50.83	52.03	50.76	51.74	3925131
2010-07-23	51.47	52.02	48.27	49.25	7235481
2010-07-26	49.66	53.57	49.66	53.32	7694202
2010-07-27	53.06	53.48	52.16	53.19	5557874
2010-07-28	53.04	53.19	51.48	51.51	7050833
2010-07-29	51.91	52.50	51.08	52.07	3653138
2010-07-30	50.31	51.86	49.93	51.47	5113391
2010-08-02	52.13	52.80	52.00	52.68	2673607
2010-08-03	52.73	53.30	52.47	52.82	3253347
2010-08-04	52.71	53.33	52.36	52.86	2730686
2010-08-05	52.88	53.01	52.29	52.65	1959647
2010-08-06	52.15	53.18	51.61	53.11	2118059
2010-08-09	53.31	53.31	52.70	53.04	1382130
2010-08-10	52.69	53.57	51.84	53.29	1879005
2010-08-11	52.64	52.84	51.19	51.40	2862751
2010-08-12	50.79	52.56	50.79	52.14	2313022
2010-08-13	51.66	51.98	51.29	51.53	2015393
2010-08-16	51.39	51.61	50.81	51.44	1725756
2010-08-17	51.81	52.85	51.47	52.42	1958529
2010-08-18	51.83	52.62	51.44	52.06	1632216
2010-08-19	51.78	51.84	50.37	50.72	2325923
2010-08-20	50.82	51.27	50.22	51.01	2368427
2010-08-23	51.09	51.66	50.43	50.58	1167241
2010-08-24	50.36	50.38	49.37	49.59	1780552
2010-08-25	49.44	51.33	49.36	51.00	3220359
2010-08-26	51.12	51.12	49.57	49.66	2401921
2010-08-27	49.74	50.59	48.95	50.29	1704375
2010-08-30	50.03	50.50	49.52	49.67	1325677
2010-08-31	49.56	50.02	49.04	49.56	2015444
2010-09-01	50.18	51.24	49.71	50.95	1560032
2010-09-02	50.87	51.11	50.35	50.89	1358173
2010-09-03	51.27	51.81	50.98	51.80	1490935
2010-09-07	51.56	51.99	51.28	51.71	2494523
2010-09-08	51.86	52.75	51.84	52.64	2203811
2010-09-09	52.71	52.91	52.13	52.51	2218605
2010-09-10	52.74	53.29	52.46	53.13	1145298
2010-09-13	53.29	53.42	52.94	53.25	1464540
2010-09-14	52.96	53.51	52.81	53.34	1551681
2010-09-15	52.92	53.90	52.92	53.81	1813969
2010-09-16	53.76	54.01	52.92	53.12	1810552
2010-09-17	53.20	53.73	53.01	53.35	3226768
2010-09-20	53.42	53.63	52.74	53.24	2352794
2010-09-21	53.09	53.68	52.70	53.64	2375977
2010-09-22	50.48	51.67	50.18	50.53	8035405
2010-09-23	50.31	51.40	49.86	50.88	3207944
2010-09-24	51.37	52.30	51.27	51.97	2947037
2010-09-27	51.81	51.89	50.42	50.47	2293951
2010-09-28	50.82	51.77	50.09	51.05	2834531
2010-09-29	51.10	51.34	50.60	50.99	2482174
2010-09-30	51.31	51.89	51.09	51.69	2944943
2010-10-01	51.58	52.09	51.24	52.07	2598986
2010-10-04	52.27	52.95	51.96	52.19	2501390
2010-10-05	52.49	53.29	52.19	52.99	2021562
2010-10-06	52.80	52.82	51.77	52.16	2118920
2010-10-07	52.16	52.85	51.78	52.72	1491424
2010-10-08	52.55	53.61	52.43	53.05	2185332
2010-10-11	52.95	53.09	52.35	52.56	1317163
2010-10-12	52.56	52.59	51.56	52.44	1755665
2010-10-13	52.49	52.96	52.25	52.68	1367386
2010-10-14	52.44	52.72	52.03	52.48	1461417
2010-10-15	52.72	53.12	52.20	53.11	2367369
2010-10-18	52.85	53.93	52.74	53.91	1592030
2010-10-19	53.78	54.23	53.18	53.67	2133672
2010-10-20	53.44	54.54	53.18	54.03	2187017
2010-10-21	53.90	54.11	53.04	53.71	1529158
2010-10-22	53.92	54.32	53.56	54.11	1348550
2010-10-25	54.46	55.44	54.35	55.17	3173611
2010-10-26	54.58	55.35	53.70	55.26	3345058
2010-10-27	55.05	57.68	54.95	57.55	3936791
2010-10-28	57.66	59.80	57.35	58.81	5745659
2010-10-29	58.56	59.01	57.69	57.76	3423042
2010-11-01	57.93	58.49	57.49	57.61	2263301
2010-11-02	58.18	58.32	57.65	58.03	1820382
2010-11-03	58.11	58.33	57.73	58.03	2673208
2010-11-04	57.40	58.01	56.94	57.57	3722897
2010-11-05	57.56	57.85	56.94	57.83	2736039
2010-11-08	57.52	58.19	57.22	58.06	1983406
2010-11-09	57.95	58.41	57.77	58.39	2559393
2010-11-10	58.29	59.84	58.02	59.83	4249289
2010-11-11	59.60	60.27	59.15	59.62	2513652
2010-11-12	59.15	59.51	58.55	59.41	2213273
2010-11-15	59.73	61.19	59.63	60.30	2656031
2010-11-16	58.55	60.36	58.55	59.25	1950539
2010-11-17	59.19	59.80	58.90	59.43	1466618
2010-11-18	59.52	60.42	59.43	59.67	1667746
2010-11-19	59.76	60.28	59.52	59.79	2030663
2010-11-22	59.73	60.23	59.15	59.74	1324677
2010-11-23	59.48	59.70	58.56	58.78	1608383
2010-11-24	59.36	60.50	59.32	60.18	1619078
2010-11-26	59.87	60.35	59.73	60.18	673384
2010-11-29	59.69	59.87	58.74	59.61	1578179
2010-11-30	59.01	59.45	58.81	58.92	3321130
2010-12-01	59.77	60.86	59.53	60.21	2421860
2010-12-02	60.34	61.80	60.19	61.79	1707790
2010-12-03	61.65	62.00	61.31	61.71	1466562
2010-12-06	61.57	61.79	61.05	61.45	1023489
2010-12-07	61.90	61.96	61.55	61.82	1722098
2010-12-08	61.99	62.29	61.74	62.05	1639620
2010-12-09	59.92	61.52	59.87	61.13	2839092
2010-12-10	61.07	61.44	60.99	61.07	1786145
2010-12-13	60.97	61.18	60.60	60.69	1794751
2010-12-14	60.92	61.08	60.35	60.55	2164824
2010-12-15	60.28	61.04	60.14	60.85	2649451
2010-12-16	60.75	62.63	60.65	62.56	1967721
2010-12-17	62.55	63.19	62.40	62.76	4461750
2010-12-20	62.86	62.98	62.00	62.62	1667339
2010-12-21	62.83	63.08	62.63	62.84	1041128
2010-12-22	62.69	62.87	62.28	62.36	1079393
2010-12-23	62.21	62.39	61.73	61.92	1229307
2010-12-27	61.89	61.98	61.12	61.64	959297
2010-12-28	61.58	61.90	61.28	61.38	866341
2010-12-29	61.59	61.67	61.34	61.38	752596
2010-12-30	61.21	61.69	61.21	61.53	1031373
2010-12-31	61.56	61.94	61.21	61.76	1146412
2011-01-03	62.34	62.76	61.69	61.90	1791866
2011-01-04	61.71	61.72	60.61	61.16	1964739
2011-01-05	60.93	61.75	60.76	61.42	2452205
2011-01-06	61.38	62.37	61.37	61.95	1558958
2011-01-07	62.22	62.26	61.68	62.06	1097212
2011-01-10	61.64	62.02	61.44	61.62	1053306
2011-01-11	61.70	62.94	61.52	62.91	1602096
2011-01-12	62.54	62.54	61.90	62.08	1272014
2011-01-13	62.11	62.44	61.89	62.19	1471240
2011-01-14	62.00	62.17	61.22	61.32	1626801
2011-01-18	61.30	61.82	60.79	61.72	2137909
2011-01-19	61.52	61.57	60.71	61.01	1551677
2011-01-20	61.12	63.55	61.12	63.35	3187520
2011-01-21	61.34	62.03	61.04	61.50	3451888
2011-01-24	61.40	62.87	61.29	61.84	1751630
2011-01-25	61.78	61.93	61.24	61.57	1966488
2011-01-26	61.73	62.51	61.39	62.17	1642896
2011-01-27	62.03	62.28	61.79	61.80	1339409
2011-01-28	61.99	62.16	59.73	59.95	2319094
2011-01-31	60.40	60.74	59.21	60.30	2181283
2011-02-01	62.40	62.63	59.99	60.32	4035365
2011-02-02	60.13	61.05	59.80	60.93	1541082
2011-02-03	60.95	60.99	59.98	60.41	1442396
2011-02-04	60.46	60.73	59.51	60.73	1641108
2011-02-07	60.68	60.91	60.06	60.10	1586108
2011-02-08	60.00	60.94	59.66	60.93	1804737
2011-02-09	60.77	60.91	60.31	60.79	2108337
2011-02-10	60.79	61.12	60.64	61.00	1591577
2011-02-11	60.65	60.89	60.23	60.64	1258091
2011-02-14	60.48	61.98	60.48	61.96	1767581
2011-02-15	61.60	61.89	61.45	61.80	2147377
2011-02-16	61.87	62.16	61.56	62.05	1589886
2011-02-17	61.72	62.59	61.43	62.31	1092897
2011-02-18	62.21	62.52	61.83	62.30	1881909
2011-02-22	61.98	62.80	61.78	61.80	1974535
2011-02-23	61.87	62.30	61.48	61.49	2355371
2011-02-24	61.93	62.38	61.52	61.95	1952486
2011-02-25	62.10	62.87	62.04	62.43	1394763
2011-02-28	62.45	63.10	62.40	63.00	2028615
2011-03-01	63.01	65.15	62.87	64.64	3841548
2011-03-02	64.23	64.90	63.56	64.48	1939681
2011-03-03	64.52	66.27	64.51	65.79	1815592
2011-03-04	65.63	66.10	65.06	65.54	1387398
2011-03-07	65.78	66.21	64.89	65.62	1999148
2011-03-08	65.68	66.32	65.24	65.95	1688366
2011-03-09	65.70	66.16	65.39	66.08	1031812
2011-03-10	65.44	65.78	64.57	65.03	1632446
2011-03-11	65.05	65.72	64.91	65.40	1321317
2011-03-14	64.90	65.86	64.58	65.08	1546406
2011-03-15	63.80	64.43	63.38	64.07	1609831
2011-03-16	63.68	64.18	62.92	63.28	2216732
2011-03-17	63.92	64.21	63.67	63.79	1164462
2011-03-18	63.95	64.72	63.79	64.04	2609150
2011-03-21	64.48	64.97	64.04	64.12	1506125
2011-03-22	64.09	64.59	63.68	64.26	1796783
2011-03-23	64.22	64.76	63.73	64.54	1458123
2011-03-24	64.63	65.81	64.15	65.65	1349816
2011-03-25	65.90	66.25	65.58	65.58	1477925
2011-03-28	65.55	65.69	64.83	64.97	1243771
2011-03-29	64.85	65.62	64.84	65.49	1394628
2011-03-30	65.84	66.50	65.81	66.23	2136154
2011-03-31	66.27	67.73	66.23	67.67	2512792
2011-04-01	67.78	67.85	67.06	67.20	1925666
2011-04-04	67.47	67.54	67.21	67.49	1083196
2011-04-05	67.15	68.15	67.15	67.47	1484067
2011-04-06	67.77	68.35	67.61	67.79	1353390
2011-04-07	67.54	68.12	66.96	67.27	1589557
2011-04-08	67.58	67.84	67.21	67.51	1428896
2011-04-11	70.66	72.54	70.37	72.35	6893371
2011-04-12	72.76	72.98	71.99	72.02	2744296
2011-04-13	72.02	74.62	72.02	74.57	3993855
2011-04-14	74.07	75.74	73.62	75.71	2958756
2011-04-15	75.74	76.54	74.83	76.41	2312668
2011-04-18	75.72	76.22	74.85	76.09	2179112
2011-04-19	76.34	77.36	76.09	77.36	1945852
2011-04-20	77.75	79.74	77.75	79.74	2785710
2011-04-21	92.11	98.55	91.47	91.83	16449681
2011-04-25	91.84	92.51	91.39	92.37	5867146
2011-04-26	91.91	97.81	91.56	93.77	5166492
2011-04-27	94.01	94.76	91.15	91.64	3931033
2011-04-28	91.81	91.91	90.34	91.16	3356306
2011-04-29	91.09	91.47	89.48	89.95	4231472
2011-05-02	89.75	91.36	88.76	90.89	2665793
2011-05-03	90.48	91.10	89.94	90.26	1802791
2011-05-04	89.86	90.24	87.58	88.87	2619560
2011-05-05	88.28	89.89	87.61	87.94	1881759
2011-05-06	88.88	90.16	88.40	88.54	2254232
2011-05-09	88.71	91.13	88.43	90.36	1765963
2011-05-10	90.80	90.92	88.91	89.66	1765813
2011-05-11	89.61	89.81	87.77	88.97	1639500
2011-05-12	88.76	90.71	88.09	90.49	1796671
2011-05-13	90.36	90.87	88.53	88.99	1484520
2011-05-16	88.46	89.73	88.25	88.55	2492853
2011-05-17	87.99	90.19	87.99	89.87	1978924
2011-05-18	89.72	90.20	89.25	90.05	1690636
2011-05-19	90.65	90.70	88.95	89.09	1506319
2011-05-20	89.16	90.50	89.16	89.45	2743887
2011-05-23	88.48	88.63	87.41	87.79	1546752
2011-05-24	87.79	88.16	86.87	87.37	1327993
2011-05-25	87.08	87.28	85.82	86.28	1531148
2011-05-26	85.96	86.24	85.01	85.92	1834210
2011-05-27	85.95	86.63	85.69	85.86	1197342
2011-05-31	86.55	87.30	85.74	87.26	2377627
2011-06-01	86.92	87.06	85.83	85.83	2317835
2011-06-02	86.03	87.98	85.67	87.66	1734937
2011-06-03	86.55	88.50	86.14	86.95	1366822
2011-06-06	86.37	87.23	85.76	85.81	1283713
2011-06-07	86.06	86.62	85.28	85.94	1004355
2011-06-08	85.05	85.92	84.85	85.48	1132194
2011-06-09	85.66	86.65	84.92	86.33	1115630
2011-06-10	86.06	86.06	84.00	84.01	1742409
2011-06-13	84.03	85.04	83.89	84.54	1046950
2011-06-14	85.19	87.62	84.84	87.39	2444655
2011-06-15	86.48	87.80	85.74	86.36	2060880
2011-06-16	86.68	87.12	85.33	86.15	1274535
2011-06-17	87.27	88.55	86.80	87.28	3107271
2011-06-20	91.71	92.55	90.49	90.82	3621678
2011-06-21	92.61	93.80	90.53	90.87	5583963
2011-06-22	91.92	92.73	91.10	91.62	5334196
2011-06-23	90.86	92.83	90.08	92.73	3107486
2011-06-24	92.14	95.36	91.74	95.26	8324374
2011-06-27	94.74	96.49	94.50	96.39	3247464
2011-06-28	96.62	99.96	96.37	99.84	3148174
2011-06-29	99.92	100.98	99.12	100.38	3776087
2011-06-30	100.55	100.82	98.31	98.48	1939077
2011-07-01	98.88	100.07	98.48	99.94	1707355
2011-07-05	100.05	100.53	99.07	99.40	1337768
2011-07-06	98.31	99.57	98.31	99.38	1492483
2011-07-07	100.15	100.29	98.01	98.12	1889822
2011-07-08	98.59	99.07	97.47	98.92	1726507
2011-07-11	97.96	99.15	96.62	97.11	1270174
2011-07-12	97.49	97.94	95.79	95.84	1583341
2011-07-13	96.47	97.82	95.84	97.00	1524577
2011-07-14	97.15	97.85	94.93	95.05	1318324
2011-07-15	94.62	96.43	94.46	95.79	1589853
2011-07-18	95.47	95.79	94.28	95.56	1367881
2011-07-19	95.92	98.86	95.91	98.75	1550798
2011-07-20	98.55	98.55	95.91	96.14	1411369
2011-07-21	96.24	97.69	96.20	97.29	1267136
2011-07-22	97.21	97.68	96.61	97.23	1145673
2011-07-25	97.04	98.39	95.77	95.79	2932584
2011-07-26	95.90	97.64	95.90	96.72	2369495
2011-07-27	95.99	97.68	93.49	93.78	2525230
2011-07-28	93.30	95.83	93.05	94.09	1335871
2011-07-29	93.73	94.64	91.69	93.83	1745283
2011-08-01	97.55	97.62	93.84	94.78	2898769
2011-08-02	93.99	95.94	91.69	91.81	2795086
2011-08-03	91.66	92.09	87.89	90.99	2431188
2011-08-04	89.69	89.97	85.20	85.25	2959569
2011-08-05	85.84	87.04	83.12	85.83	2767145
2011-08-08	84.09	86.46	80.26	81.06	3713783
2011-08-09	80.05	83.41	77.22	82.37	3684558
2011-08-10	79.68	81.38	78.24	78.32	2723216
2011-08-11	78.63	82.38	77.58	81.43	2332243
2011-08-12	81.41	84.02	80.46	83.80	2530465
2011-08-15	84.13	85.39	83.25	84.44	1838045
2011-08-16	84.15	85.05	83.13	83.91	1576474
2011-08-17	84.35	84.88	82.34	82.93	1943062
2011-08-18	81.47	82.34	80.01	81.48	2353738
2011-08-19	81.01	85.11	80.27	82.95	3529904
2011-08-22	84.29	84.93	81.86	82.36	1813097
2011-08-23	82.60	84.84	80.46	84.04	2669463
2011-08-24	83.58	84.86	82.58	84.79	1712884
2011-08-25	84.86	86.24	82.94	83.52	1558728
2011-08-26	82.96	85.24	81.28	85.01	1493334
2011-08-29	85.81	86.85	84.82	86.48	1468054
2011-08-30	85.73	86.80	85.41	86.22	1309568
2011-08-31	86.71	87.24	85.55	86.77	1571953
2011-09-01	86.60	87.94	85.68	86.22	1205304
2011-09-02	85.06	86.22	84.14	84.35	975705
2011-09-06	82.13	84.81	82.01	84.66	1733617
2011-09-07	85.65	86.01	84.35	85.66	1835627
2011-09-08	84.91	85.21	83.86	84.33	2221326
2011-09-09	84.13	85.06	83.02	83.12	2015855
2011-09-12	82.32	84.76	82.32	84.73	1838735
2011-09-13	85.17	87.15	84.73	87.06	2426932
2011-09-14	87.68	91.25	86.99	90.12	3210560
2011-09-15	91.27	91.82	90.40	91.56	2136707
2011-09-16	92.11	93.97	91.71	92.93	3524378
2011-09-19	91.78	92.48	90.66	91.63	1853053
2011-09-20	92.16	93.73	91.55	92.35	1462866
2011-09-21	92.08	92.85	89.22	89.31	1586016
2011-09-22	86.99	88.37	85.88	87.08	1883968
2011-09-23	86.52	87.60	85.46	86.49	1392517
2011-09-26	86.91	88.58	85.75	88.18	1766919
2011-09-27	88.55	91.50	88.55	89.04	1641403
2011-09-28	89.58	90.89	87.50	87.54	1048196
2011-09-29	88.72	89.48	84.59	87.01	1692102
2011-09-30	86.30	86.98	84.85	85.80	1498471
2011-10-03	85.25	86.21	81.65	81.94	2133789
2011-10-04	81.61	84.69	80.80	84.43	2309261
2011-10-05	85.25	90.96	84.91	90.92	3881692
2011-10-06	90.51	92.11	89.56	91.57	3047196
2011-10-07	92.04	92.82	90.49	92.12	2050936
2011-10-10	93.06	93.22	92.06	92.74	1576604
2011-10-11	92.48	92.48	90.81	91.12	1306175
2011-10-12	91.29	93.44	90.77	90.97	1916185
2011-10-13	90.69	94.24	90.37	93.33	2194752
2011-10-14	94.00	94.97	91.84	94.95	2081354
2011-10-17	94.39	94.94	93.14	93.43	1230628
2011-10-18	93.64	94.95	92.60	94.54	1345314
2011-10-19	94.95	95.76	93.37	94.03	1646278
2011-10-20	94.65	96.02	91.26	93.65	1608253
2011-10-21	96.45	100.36	95.56	100.25	4402497
2011-10-24	100.06	101.28	98.49	100.88	2287741
2011-10-25	100.82	101.18	98.19	98.44	2103627
2011-10-26	106.78	110.30	105.26	107.70	5169716
2011-10-27	109.15	109.33	105.81	108.45	3484088
2011-10-28	108.45	111.14	107.35	109.35	2143255
2011-10-31	109.35	109.92	107.15	107.18	3357863
2011-11-01	105.35	106.39	104.33	104.97	2724455
2011-11-02	105.87	106.20	103.61	104.48	2341555
2011-11-03	105.27	105.80	104.27	105.05	2775554
2011-11-04	104.57	105.04	103.25	104.54	1591150
2011-11-07	104.32	105.56	103.39	105.01	1266016
2011-11-08	105.21	105.86	103.59	104.93	1158613
2011-11-09	103.20	104.54	101.98	102.46	1751601
2011-11-10	103.51	104.15	102.46	103.24	1587303
2011-11-11	104.13	105.21	103.96	104.43	1121989
2011-11-14	103.69	105.14	103.18	104.95	1295356
2011-11-15	104.30	104.93	103.47	104.15	1309032
2011-11-16	103.37	103.62	101.51	101.59	1480186
2011-11-17	101.18	102.25	99.89	100.98	1680163
2011-11-18	100.66	100.66	98.93	99.16	1889710
2011-11-21	98.72	100.20	97.92	99.38	1653694
2011-11-22	99.18	104.74	98.94	104.54	2597433
2011-11-23	103.51	104.43	101.26	101.26	1995613
2011-11-25	100.31	101.54	100.31	100.58	864802
2011-11-28	102.38	102.64	101.51	102.29	1788494
2011-11-29	102.06	102.50	101.36	101.70	1583635
2011-11-30	103.87	106.02	103.36	105.88	1879728
2011-12-01	105.88	107.31	105.18	107.29	1326532
2011-12-02	107.82	108.28	103.82	104.31	1704801
2011-12-05	105.80	105.92	102.83	102.97	1554604
2011-12-06	103.45	103.98	102.54	103.29	940152
2011-12-07	102.91	103.56	101.33	102.94	1004193
2011-12-08	102.54	103.07	100.88	101.05	855776
2011-12-09	101.27	104.54	100.99	104.04	1343488
2011-12-12	102.91	102.91	101.16	101.68	1007811
2011-12-13	102.11	103.20	101.27	101.40	1186946
2011-12-14	101.13	102.79	100.55	100.98	1498250
2011-12-15	101.52	101.92	100.45	101.07	1321712
2011-12-16	101.93	102.79	101.18	101.59	1910100
2011-12-19	102.13	104.02	101.14	101.31	1516263
2011-12-20	102.73	103.47	101.80	101.99	2221933
2011-12-21	101.79	103.13	101.76	102.69	2061633
2011-12-22	102.55	103.10	101.36	101.96	876428
2011-12-23	102.66	102.66	101.48	102.05	736128
2011-12-27	101.70	103.49	101.70	102.54	772137
2011-12-28	102.73	103.12	101.06	101.51	844897
2011-12-29	101.50	102.02	100.60	101.91	1100433
2011-12-30	101.70	102.33	101.37	101.37	938116
2012-01-03	102.65	105.94	102.65	104.54	1990761
2012-01-04	104.73	105.27	103.82	104.75	1417732
2012-01-05	104.78	106.80	104.31	106.17	2312299
2012-01-06	105.93	107.53	105.46	106.39	1763248
2012-01-09	106.53	107.46	105.81	105.81	1530543
2012-01-10	106.41	107.01	105.30	105.82	1458531
2012-01-11	105.83	107.72	105.44	106.58	2587054
2012-01-12	106.59	107.23	105.81	107.12	1817010
2012-01-13	106.85	108.67	106.26	106.88	1404759
2012-01-17	108.38	108.50	107.15	107.68	1665945
2012-01-18	107.24	108.17	107.03	107.91	1813820
2012-01-19	107.61	108.26	107.10	107.57	1694444
2012-01-20	107.77	110.13	107.64	108.82	3396315
2012-01-23	108.79	108.92	106.68	107.13	1690576
2012-01-24	106.82	108.02	106.82	107.80	1900191
2012-01-25	107.39	109.25	107.24	109.01	1847167
2012-01-26	109.53	109.59	107.98	108.55	1652076
2012-01-27	109.01	110.07	108.86	109.21	1551671
2012-01-30	107.71	108.01	105.95	107.38	2297261
2012-01-31	106.85	109.89	106.42	108.64	2615325
2012-02-01	109.11	113.14	109.01	111.69	3018175
2012-02-02	111.59	113.51	111.02	111.69	1512513
2012-02-03	112.60	113.09	111.51	112.26	1198471
2012-02-06	111.48	112.63	110.83	112.46	1263290
2012-02-07	112.37	112.37	110.24	111.97	1215786
2012-02-08	111.91	112.47	108.71	110.16	1700204
2012-02-09	110.57	110.57	107.43	108.49	2101132
2012-02-10	107.75	108.84	107.25	108.82	1043268
2012-02-13	108.70	110.55	108.70	110.53	1802082
2012-02-14	109.25	110.61	108.80	110.26	1029399
2012-02-15	110.58	110.69	109.01	109.14	985772
2012-02-16	109.68	110.93	109.19	109.77	934160
2012-02-17	109.48	109.52	107.05	107.26	1889895
2012-02-21	107.26	107.42	106.16	106.54	1556738
2012-02-22	106.29	107.45	106.18	107.32	955552
2012-02-23	107.06	108.60	106.76	107.49	836841
2012-02-24	106.41	108.60	106.41	107.21	964795
2012-02-27	106.32	107.98	105.49	107.22	836725
2012-02-28	105.95	107.76	105.95	107.47	1327248
2012-02-29	106.40	108.65	106.38	107.28	1571936
2012-03-01	106.86	109.54	106.86	109.34	1237033
2012-03-02	108.81	109.80	108.76	109.51	997026
2012-03-05	108.84	110.48	107.74	109.08	1198263
2012-03-06	108.53	109.73	107.12	107.80	792996
2012-03-07	107.64	108.16	107.25	107.77	728486
2012-03-08	107.89	111.26	107.82	110.92	1782133
2012-03-09	111.42	111.61	110.07	111.09	1330872
2012-03-12	111.30	112.04	110.31	111.02	866501
2012-03-13	111.43	112.58	111.06	112.54	1233174
2012-03-14	112.07	112.31	109.71	111.20	1202311
2012-03-15	110.99	111.90	110.56	111.50	1095475
2012-03-16	110.92	112.09	110.15	110.57	2196617
2012-03-19	110.53	110.97	110.14	110.50	732790
2012-03-20	110.39	110.51	109.54	109.87	953817
2012-03-21	109.50	111.28	109.17	110.48	1152340
2012-03-22	110.27	111.42	109.61	111.19	711485
2012-03-23	111.66	111.79	110.59	111.42	626028
2012-03-26	112.38	115.88	112.23	115.87	1727105
2012-03-27	116.37	117.76	115.88	116.27	1899978
2012-03-28	116.21	117.32	114.65	115.77	1282233
2012-03-29	115.15	116.72	115.15	116.50	946756
2012-03-30	117.30	117.30	115.30	116.06	1338584
2012-04-02	116.16	117.84	115.14	117.56	854387
2012-04-03	116.80	118.70	116.80	118.64	911171
2012-04-04	119.73	119.74	117.49	117.74	1520708
2012-04-05	117.11	118.66	116.72	118.47	862044
2012-04-09	116.81	117.55	116.05	116.62	699964
2012-04-10	116.21	116.83	114.57	115.16	1086993
2012-04-11	115.80	117.49	115.17	115.17	1792974
2012-04-12	115.48	116.23	114.85	115.60	907392
2012-04-13	115.21	116.24	114.94	115.45	825765
2012-04-16	116.13	116.77	114.43	115.86	1106182
2012-04-17	116.09	118.81	116.07	118.29	1313048
2012-04-18	117.71	118.49	116.54	116.56	900615
2012-04-19	116.43	118.57	115.86	116.01	978775
2012-04-20	116.66	118.74	116.21	117.19	1279490
2012-04-23	116.92	116.95	115.03	115.92	625939
2012-04-24	115.92	118.76	115.90	117.66	1317607
2012-04-25	117.98	120.49	117.35	119.09	1151122
2012-04-26	119.23	120.59	118.81	120.48	1018976
2012-04-27	121.10	123.00	120.03	122.65	1322671
2012-04-30	122.38	123.89	121.98	123.44	1947392
2012-05-01	121.23	124.04	119.67	121.43	2154237
2012-05-02	120.84	124.71	120.84	124.50	1515256
2012-05-03	124.83	125.12	123.05	123.67	1270178
2012-05-04	122.50	122.80	120.22	120.64	1070154
2012-05-07	120.21	122.59	119.86	122.06	1108114
2012-05-08	121.22	122.56	120.53	122.44	1273877
2012-05-09	121.95	122.52	120.71	122.06	1415930
2012-05-10	122.84	124.11	122.41	123.71	880931
2012-05-11	123.68	126.65	123.64	125.92	1188927
2012-05-14	125.15	126.82	124.85	126.07	934235
2012-05-15	125.55	126.65	125.20	126.23	1251346
2012-05-16	126.90	127.57	125.44	126.01	1394172
2012-05-17	126.13	126.84	122.39	122.40	1519544
2012-05-18	122.56	122.81	120.17	121.20	1838630
2012-05-21	121.77	122.27	120.95	121.82	1479512
2012-05-22	121.89	123.82	121.53	121.89	1343976
2012-05-23	121.56	122.41	120.55	121.12	1501777
2012-05-24	120.74	122.16	120.51	121.26	1069529
2012-05-25	121.82	122.41	120.73	121.18	757174
2012-05-29	122.08	123.16	120.82	121.16	1345723
2012-05-30	120.59	121.43	119.97	120.52	1272176
2012-05-31	120.19	121.06	119.26	120.43	1449699
2012-06-01	118.72	120.52	116.69	116.73	1335805
2012-06-04	116.47	120.58	116.42	120.47	1509943
2012-06-05	119.98	122.48	119.55	121.98	1579801
2012-06-06	122.69	123.54	121.79	123.53	1061691
2012-06-07	123.99	124.70	122.68	122.82	1261930
2012-06-08	122.24	123.83	121.80	122.99	919842
2012-06-11	123.91	124.25	121.59	121.82	1456161
2012-06-12	122.44	123.88	121.60	123.57	1210480
2012-06-13	123.99	125.43	123.10	123.63	1189973
2012-06-14	124.04	128.23	123.78	127.72	1597286
2012-06-15	128.16	129.58	127.36	128.96	1904322
2012-06-18	129.39	131.41	129.14	130.76	1846443
2012-06-19	131.05	132.12	130.67	131.80	1190129
2012-06-20	131.50	132.14	130.92	131.58	1533861
2012-06-21	131.87	132.16	128.02	128.22	1368676
2012-06-22	128.60	130.94	128.17	130.56	1050743
2012-06-25	129.30	131.07	129.30	130.82	900854
2012-06-26	130.93	131.52	130.34	130.77	862805
2012-06-27	131.44	132.40	130.58	131.86	807643
2012-06-28	130.81	131.10	127.35	129.06	1119544
2012-06-29	131.23	132.99	129.92	132.99	1490284
2012-07-02	132.18	134.17	131.75	134.12	1202680
2012-07-03	134.05	134.18	133.26	134.14	548297
2012-07-05	133.30	133.94	132.62	132.75	780992
2012-07-06	132.67	133.49	130.66	131.22	831338
2012-07-09	131.66	132.95	130.34	131.86	1135292
2012-07-10	132.97	134.23	131.63	132.41	1150963
2012-07-11	131.99	132.12	129.11	130.80	1060047
2012-07-12	130.12	131.58	128.69	131.38	1345166
2012-07-13	131.86	133.47	131.12	133.20	733312
2012-07-16	132.80	133.93	132.49	133.76	630715
2012-07-17	134.52	135.85	132.42	134.40	823417
2012-07-18	134.43	135.10	133.38	133.52	747822
2012-07-19	133.43	133.43	131.48	132.40	881731
2012-07-20	132.43	133.00	130.90	130.99	1168455
2012-07-23	130.91	130.91	127.00	128.24	1128405
2012-07-24	131.28	131.42	127.08	128.48	1313204
2012-07-25	128.25	132.52	127.20	132.13	1440067
2012-07-26	133.04	136.61	132.80	136.09	1429951
2012-07-27	137.24	138.38	136.51	137.68	1422219
2012-07-30	137.91	138.43	135.34	135.66	864571
2012-07-31	135.36	136.39	134.17	134.32	920409
2012-08-01	134.76	136.22	132.66	132.90	962162
2012-08-02	131.61	133.20	130.69	132.45	1115593
2012-08-03	135.41	136.20	133.50	133.61	1002719
2012-08-06	133.83	134.72	133.17	133.98	704811
2012-08-07	134.52	135.33	133.98	134.65	667574
2012-08-08	134.62	135.93	133.40	133.61	708923
2012-08-09	133.43	133.86	131.46	131.80	1209798
2012-08-10	131.94	134.78	131.94	134.02	880129
2012-08-13	133.61	133.70	131.88	133.14	593875
2012-08-14	133.59	134.39	132.90	134.02	512635
2012-08-15	133.59	135.88	133.58	135.28	517870
2012-08-16	135.77	136.09	134.34	135.25	465239
2012-08-17	135.72	135.72	133.21	133.64	902034
2012-08-20	133.73	133.73	132.45	133.27	694287
2012-08-21	132.89	133.40	131.98	132.61	924369
2012-08-22	132.48	134.30	132.19	133.49	799103
2012-08-23	133.26	134.18	132.76	133.70	519521
2012-08-24	133.49	136.13	133.44	135.43	606875
2012-08-27	135.20	136.04	134.72	135.76	680477
2012-08-28	135.35	135.74	134.48	134.88	614698
2012-08-29	135.55	135.60	134.11	134.38	689403
2012-08-30	133.89	134.78	133.56	134.43	588495
2012-08-31	135.43	135.66	134.05	135.02	633556
2012-09-04	134.39	136.04	133.47	135.47	783080
2012-09-05	135.66	136.08	134.15	135.10	626291
2012-09-06	136.11	140.70	136.11	140.18	1187454
2012-09-07	140.99	141.11	138.74	140.47	666122
2012-09-10	138.50	140.08	138.17	139.64	593487
2012-09-11	139.28	140.12	138.17	139.96	576551
2012-09-12	140.63	141.32	139.87	140.25	602199
2012-09-13	139.87	141.28	139.35	140.47	926962
2012-09-14	140.41	142.07	138.76	142.07	1269381
2012-09-17	141.88	143.09	141.33	142.23	1597939
2012-09-18	142.55	144.17	142.26	143.51	1075685
2012-09-19	143.65	144.12	142.39	142.81	1068572
2012-09-20	143.71	144.21	141.73	143.75	1174464
2012-09-21	143.98	144.12	141.87	142.38	1690804
2012-09-24	142.84	142.90	140.93	142.22	832518
2012-09-25	142.77	143.23	140.60	140.77	956274
2012-09-26	143.45	144.78	139.57	139.65	1785497
2012-09-27	140.13	141.01	138.40	138.82	1743707
2012-09-28	138.17	138.48	136.23	137.44	1322490
2012-10-01	137.39	140.52	137.36	138.11	1089171
2012-10-02	138.11	138.73	137.39	138.10	773777
2012-10-03	138.17	140.87	137.38	140.87	1056765
2012-10-04	140.94	142.36	140.10	140.53	995726
2012-10-05	140.01	141.88	139.89	140.50	965613
2012-10-08	140.75	141.57	139.18	139.29	566243
2012-10-09	139.12	140.57	137.24	137.59	858064
2012-10-10	137.83	139.12	135.41	135.67	870711
2012-10-11	136.88	137.68	135.39	135.49	1023097
2012-10-12	135.87	137.96	135.37	135.59	1084314
2012-10-15	135.86	137.74	135.29	137.62	992849
2012-10-16	137.63	141.23	137.23	141.16	972993
2012-10-17	140.98	142.69	140.39	141.65	813379
2012-10-18	140.01	140.46	136.65	137.76	2018378
2012-10-19	138.18	139.51	133.41	134.16	2151682
2012-10-22	133.77	134.19	132.02	133.84	1050606
2012-10-23	132.42	132.64	130.00	130.85	1055135
2012-10-24	131.34	132.67	130.41	130.85	1655143
2012-10-25	133.56	134.90	132.77	133.03	1381362
2012-10-26	132.61	133.17	130.81	131.65	991574
2012-10-31	131.86	132.02	125.53	127.31	1829720
2012-11-01	128.31	129.45	127.31	128.06	1165209
2012-11-02	128.01	128.38	126.72	127.49	1325149
2012-11-05	127.13	129.14	127.02	128.59	744432
2012-11-06	128.98	130.45	128.35	129.23	990300
2012-11-07	128.60	128.83	127.36	127.43	1037502
2012-11-08	126.90	127.22	124.79	124.91	1526296
2012-11-09	124.52	127.86	123.43	127.16	1377501
2012-11-12	127.57	129.83	127.31	128.48	1132137
2012-11-13	128.36	129.50	126.85	127.13	1170708
2012-11-14	127.11	127.52	125.26	125.55	1098131
2012-11-15	125.68	127.45	124.88	127.05	1312386
2012-11-16	126.74	130.80	126.74	130.09	2349071
2012-11-19	130.66	132.25	128.81	132.21	1433471
2012-11-20	131.81	136.50	131.17	136.46	1752985
2012-11-21	136.96	138.14	135.67	135.73	1408998
2012-11-23	136.73	138.05	135.70	138.05	374100
2012-11-26	136.97	137.62	135.79	137.35	853080
2012-11-27	136.30	138.12	135.95	136.21	696289
2012-11-28	136.08	137.89	134.09	137.67	652751
2012-11-29	138.17	139.55	137.70	138.44	740485
2012-11-30	138.89	139.09	137.18	137.33	895533
2012-12-03	138.20	140.04	137.87	138.67	850965
2012-12-04	138.69	140.41	138.26	139.88	1237680
2012-12-05	140.43	140.62	138.41	138.67	736760
2012-12-06	138.85	139.93	138.67	139.76	609952
2012-12-07	139.51	140.01	138.58	139.35	764904
2012-12-10	139.64	141.50	138.64	141.06	731043
2012-12-11	141.40	143.05	141.40	142.05	1252616
2012-12-12	142.16	142.31	139.98	140.33	873045
2012-12-13	140.57	141.61	138.89	139.60	672161
2012-12-14	139.17	140.50	138.34	139.32	730663
2012-12-17	139.88	140.96	138.85	140.61	816820
2012-12-18	141.27	141.85	139.84	141.32	818255
2012-12-19	141.19	141.49	138.44	139.37	1275443
2012-12-20	139.29	139.96	138.69	139.28	732910
2012-12-21	138.43	139.24	136.84	138.08	1992247
2012-12-24	137.37	138.07	136.99	137.31	358562
2012-12-26	137.57	137.57	135.43	136.72	507752
2012-12-27	136.68	137.70	134.78	136.10	1072692
2012-12-28	135.38	136.38	134.53	134.53	716498
2012-12-31	134.33	135.40	133.60	134.82	927820
2013-01-02	136.99	139.07	136.75	138.17	1580926
2013-01-03	131.03	137.24	130.55	136.19	5816696
2013-01-04	136.34	136.74	134.27	134.42	1533065
2013-01-07	133.83	135.08	133.63	134.87	1121573
2013-01-08	134.05	134.96	132.72	133.00	1760309
2013-01-09	132.82	135.29	132.36	132.71	2098883
2013-01-10	133.02	133.38	130.32	132.56	2119547
2013-01-11	132.63	133.58	129.91	132.45	1793496
2013-01-14	132.74	133.09	131.86	132.53	1164327
2013-01-15	130.41	131.77	128.70	131.73	1391759
2013-01-16	131.55	131.99	130.58	131.55	1139861
2013-01-17	131.72	132.80	131.28	132.38	1499660
2013-01-18	132.24	133.26	131.86	132.90	1838382
2013-01-22	132.64	133.56	131.88	133.43	1395766
2013-01-23	133.25	133.90	132.02	132.22	1110127
2013-01-24	133.54	135.01	133.38	134.86	2116062
2013-01-25	135.35	135.85	133.15	134.67	1182947
2013-01-28	137.83	144.56	136.11	138.16	2993798
2013-01-29	137.85	142.73	137.82	141.78	2203457
2013-01-30	141.43	143.77	140.85	142.84	1718918
2013-01-31	142.31	144.49	141.89	143.77	1337073
2013-02-01	144.87	145.89	142.92	144.89	1161996
2013-02-04	143.83	144.86	142.86	143.44	1205600
2013-02-05	143.98	145.22	143.28	144.94	830055
2013-02-06	152.49	154.15	147.94	148.28	2857916
2013-02-07	148.79	149.25	146.22	147.65	1193168
2013-02-08	150.66	152.72	149.52	151.47	1163956
2013-02-11	151.53	152.24	150.19	151.02	1036172
2013-02-12	151.04	152.85	150.43	152.40	1079829
2013-02-13	150.50	154.09	150.45	152.82	1378081
2013-02-14	152.60	152.69	150.55	151.60	1203561
2013-02-15	152.29	155.73	151.43	155.43	1933942
2013-02-19	155.36	155.57	152.71	153.65	1127644
2013-02-20	153.61	155.25	151.72	151.77	1540483
2013-02-21	151.80	152.41	149.19	149.77	1162498
2013-02-22	150.27	151.68	149.85	151.43	746660
2013-02-25	151.14	153.78	148.53	148.63	1215702
2013-02-26	147.97	150.62	147.76	149.21	1381027
2013-02-27	150.14	154.04	149.90	152.96	1034545
2013-02-28	152.53	155.38	151.63	153.22	1212147
2013-03-01	152.26	157.61	151.48	155.39	1710887
2013-03-04	154.41	156.61	152.88	156.55	1230019
2013-03-05	156.66	160.01	156.63	157.79	1371156
2013-03-06	158.01	158.96	156.58	158.84	1073982
2013-03-07	158.83	159.35	157.51	157.94	968849
2013-03-08	158.81	159.34	157.71	158.78	1165528
2013-03-11	158.29	160.47	157.90	160.40	1092373
2013-03-12	160.68	162.55	160.10	162.16	1944621
2013-03-13	161.76	162.43	160.48	162.25	1191460
2013-03-14	162.30	163.87	162.03	162.83	1041776
2013-03-15	162.08	164.12	161.89	162.83	2049444
2013-03-18	161.02	162.80	160.76	161.67	870968
2013-03-19	161.91	163.54	160.93	161.75	1236352
2013-03-20	163.09	164.33	162.70	164.05	830709
2013-03-21	163.29	164.26	162.28	162.62	1047714
2013-03-22	162.92	164.79	162.92	163.96	929554
2013-03-25	164.40	164.40	161.77	162.32	1136549
2013-03-26	163.42	164.08	162.10	163.12	1232862
2013-03-27	162.59	169.64	162.12	168.27	2461138
2013-03-28	171.88	177.70	171.66	177.42	3996008
2013-04-01	178.38	181.25	176.67	177.56	2067326
2013-04-02	179.56	183.80	178.91	182.55	2039241
2013-04-03	182.73	183.34	178.84	180.30	1824610
2013-04-04	182.16	183.18	179.14	180.24	1199370
2013-04-05	177.82	178.68	176.67	178.06	1317863
2013-04-08	178.33	179.50	177.16	178.81	709239
2013-04-09	179.16	180.01	177.04	177.93	746358
2013-04-10	178.41	182.78	177.98	182.69	887461
2013-04-11	183.24	185.14	181.62	184.46	884832
2013-04-12	186.61	192.51	185.97	190.68	1833671
2013-04-15	190.56	191.13	182.85	183.07	1409109
2013-04-16	185.61	186.50	182.14	186.18	1308137
2013-04-17	184.32	188.60	183.30	187.98	1309947
2013-04-18	188.07	188.07	182.30	182.99	978891
2013-04-19	182.06	187.65	181.92	187.23	942567
2013-04-22	188.70	199.58	188.24	198.22	2678412
2013-04-23	199.77	200.62	194.56	195.97	1973199
2013-04-24	195.21	195.56	189.66	189.91	1585301
2013-04-25	195.49	200.50	195.37	198.96	1984793
2013-04-26	198.86	201.22	195.76	196.74	1083351
2013-04-29	202.38	207.25	202.04	205.97	2066335
2013-04-30	206.27	208.33	200.99	201.66	1622001
2013-05-01	198.40	201.16	197.12	197.42	1236324
2013-05-02	197.74	201.79	196.43	200.16	1124451
2013-05-03	203.00	204.99	200.66	201.58	922600
2013-05-06	204.23	204.48	198.40	198.71	942158
2013-05-07	197.86	199.53	194.93	195.78	1119507
2013-05-08	195.30	198.61	193.04	194.09	1141499
2013-05-09	193.80	195.31	192.05	192.77	1027522
2013-05-10	194.13	196.54	192.56	196.40	1108467
2013-05-13	199.42	205.34	198.90	205.17	1594402
2013-05-14	205.77	213.69	205.18	211.71	1972277
2013-05-15	210.68	212.76	206.86	209.21	933715
2013-05-16	208.80	210.78	205.50	210.00	1592661
2013-05-17	210.34	210.80	206.88	208.95	1243879
2013-05-20	208.21	215.96	206.63	207.41	1282040
2013-05-21	208.33	215.72	208.17	213.08	1364463
2013-05-22	213.94	219.99	211.91	214.68	1404856
2013-05-23	212.08	216.55	208.18	214.27	1231116
2013-05-24	212.65	216.83	211.25	216.68	825879
2013-05-28	218.51	223.50	217.64	221.86	1451726
2013-05-29	220.53	223.07	219.63	220.13	1143833
2013-05-30	217.21	222.10	214.73	220.04	1267994
2013-05-31	218.47	221.52	218.31	218.75	1337301
2013-06-03	215.68	216.18	202.72	209.45	2464121
2013-06-04	206.53	207.25	201.15	202.40	2515077
2013-06-05	201.72	205.96	193.31	197.21	2335835
2013-06-06	197.44	203.89	196.07	203.74	1612129
2013-06-07	205.93	210.10	205.68	207.27	1722384
2013-06-10	207.99	208.72	203.08	204.66	1020853
2013-06-11	202.29	207.25	201.09	205.43	1331794
2013-06-12	200.52	201.63	188.02	190.25	2778588
2013-06-13	189.62	194.23	188.42	193.04	2011599
2013-06-14	195.27	200.48	191.98	195.26	1569388
2013-06-17	197.12	198.96	190.32	191.36	1649928
2013-06-18	193.86	194.92	190.14	194.17	1440775
2013-06-19	193.86	194.59	187.53	187.72	1213582
2013-06-20	185.69	186.96	182.10	183.83	1937125
2013-06-21	185.15	186.97	179.30	183.37	3518119
2013-06-24	182.19	187.58	179.71	184.64	1820089
2013-06-25	185.83	186.35	181.17	183.44	1199468
2013-06-26	185.67	193.31	184.46	191.99	1477546
2013-06-27	193.25	196.18	191.42	192.34	1400650
2013-06-28	204.19	206.91	198.16	198.22	3110384
2013-07-01	202.87	206.14	200.55	200.68	1523176
2013-07-02	200.33	201.98	198.24	199.56	1172461
2013-07-03	198.03	201.42	197.60	200.34	363593
2013-07-05	202.89	206.27	202.75	204.16	806090
2013-07-08	205.76	207.45	200.34	200.86	943600
2013-07-09	201.91	203.49	198.78	201.96	829085
2013-07-10	201.60	204.03	199.31	202.37	848196
2013-07-11	205.05	208.17	203.41	205.68	1260874
2013-07-12	204.96	208.67	201.90	208.48	1360519
2013-07-15	210.02	210.02	204.95	206.63	810476
2013-07-16	206.27	207.74	202.67	205.27	1063441
2013-07-17	206.38	209.20	205.70	207.34	1025044
2013-07-18	207.55	209.08	205.06	205.52	813615
2013-07-19	206.63	212.42	202.73	212.10	1593039
2013-07-22	216.17	216.22	204.57	213.39	2485920
2013-07-23	213.28	213.54	204.40	205.09	1724446
2013-07-24	205.16	209.06	203.73	208.73	1455839
2013-07-25	215.10	215.51	204.67	209.53	2394407
2013-07-26	208.54	209.79	200.95	205.62	1403347
2013-07-29	204.36	206.43	198.92	198.92	1429111
2013-07-30	199.86	200.79	197.31	199.81	1797980
2013-07-31	200.33	204.21	199.01	200.92	1202869
2013-08-01	201.56	204.10	200.83	202.83	1126054
2013-08-02	202.99	209.83	202.92	209.79	1535972
2013-08-05	210.01	210.93	207.34	209.62	969762
2013-08-06	209.28	209.42	204.21	204.32	771221
2013-08-07	203.23	205.41	200.00	200.58	1114953
2013-08-08	202.37	202.64	198.84	199.78	807767
2013-08-09	197.81	199.97	195.28	195.60	1028855
2013-08-12	194.16	194.16	187.49	190.57	1958713
2013-08-13	190.56	196.65	189.89	194.58	1776086
2013-08-14	194.29	197.26	194.03	194.83	1054843
2013-08-15	192.89	193.30	189.50	190.24	814902
2013-08-16	189.39	192.44	189.08	190.57	1253346
2013-08-19	190.81	193.39	190.52	190.55	641313
2013-08-20	190.49	192.74	189.97	190.25	736676
2013-08-21	189.39	194.33	187.49	191.66	999517
2013-08-22	191.91	195.98	191.60	194.79	612520
2013-08-23	194.80	195.50	193.45	194.70	612524
2013-08-26	195.29	197.97	194.34	195.59	806600
2013-08-27	193.51	195.01	191.03	191.27	725874
2013-08-28	191.84	194.62	190.30	193.16	809577
2013-08-29	192.69	199.94	192.54	197.24	859661
2013-08-30	197.11	197.63	194.23	196.21	1002299
2013-09-03	198.96	204.90	196.24	204.29	1223572
2013-09-04	206.00	213.37	205.41	212.39	1905670
2013-09-05	211.68	213.44	208.19	209.73	1074956
2013-09-06	211.39	211.85	206.72	207.41	1256355
2013-09-09	208.25	210.93	207.19	210.80	892214
2013-09-10	211.85	212.18	207.05	210.65	932221
2013-09-11	210.47	217.88	209.82	217.63	1221074
2013-09-12	218.09	219.68	214.69	215.64	1112213
2013-09-13	216.41	217.44	213.27	216.19	650540
2013-09-16	219.25	221.41	217.67	220.67	1045346
2013-09-17	220.12	221.99	217.59	221.11	798156
2013-09-18	226.58	227.04	221.11	226.91	1606903
2013-09-19	227.54	229.31	225.32	228.41	1396022
2013-09-20	228.69	229.12	226.64	228.55	1674670
2013-09-23	228.80	228.80	222.47	223.53	1059910
2013-09-24	223.33	224.72	221.88	224.32	849083
2013-09-25	224.84	225.08	222.23	222.46	875823
2013-09-26	222.85	226.48	222.43	223.87	989340
2013-09-27	222.20	225.82	219.66	225.50	1118913
2013-09-30	222.91	225.21	221.33	221.76	925261
2013-10-01	223.69	226.36	222.86	225.60	914758
2013-10-02	224.66	228.73	224.40	226.80	849303
2013-10-03	225.40	226.57	215.08	215.39	1683012
2013-10-04	217.74	222.40	216.83	221.34	1325957
2013-10-07	218.73	221.90	217.00	217.92	911428
2013-10-08	216.80	218.99	207.35	207.71	1556612
2013-10-09	209.05	210.15	203.63	206.19	1429555
2013-10-10	210.25	216.32	209.55	215.69	1185707
2013-10-11	215.51	219.82	214.86	216.27	895325
2013-10-14	214.29	220.12	212.79	220.00	701806
2013-10-15	218.94	220.21	217.55	217.81	766040
2013-10-16	217.90	222.80	217.70	222.15	1153514
2013-10-17	222.00	227.94	221.11	227.61	932712
2013-10-18	227.24	227.38	222.59	225.58	1122399
2013-10-21	225.84	227.05	222.46	223.89	776135
2013-10-22	224.98	232.08	223.85	230.83	1240277
2013-10-23	230.09	231.97	227.91	231.31	994048
2013-10-24	232.11	233.03	228.77	229.56	1035031
2013-10-25	230.76	232.88	228.21	232.36	1350886
2013-10-28	230.70	241.33	225.70	234.36	2585694
2013-10-29	235.66	235.80	229.47	234.32	875339
2013-10-30	233.70	234.71	227.30	229.31	934530
2013-10-31	229.57	231.20	224.91	224.92	1176113
2013-11-01	226.19	228.72	220.71	223.92	1593538
2013-11-04	224.56	226.54	220.93	221.13	942173
2013-11-05	219.21	225.55	219.21	224.80	995254
2013-11-06	225.92	226.57	218.88	219.66	1053625
2013-11-07	220.81	223.73	212.34	212.95	1444991
2013-11-08	214.73	218.80	212.08	218.02	1095922
2013-11-11	217.59	218.70	214.03	216.27	770449
2013-11-12	215.08	217.04	212.77	217.03	991126
2013-11-13	215.26	217.78	213.80	217.47	1006274
2013-11-14	217.84	221.84	217.84	218.84	680886
2013-11-15	218.30	226.42	218.12	225.75	1579726
2013-11-18	225.65	227.88	220.89	222.23	1224246
2013-11-19	222.88	229.12	221.69	226.09	1203463
2013-11-20	226.29	230.24	223.83	226.70	1014438
2013-11-21	227.79	233.24	225.96	232.51	1399465
2013-11-22	256.07	267.09	253.28	263.08	4701626
2013-11-25	263.93	274.47	262.06	272.54	2727961
2013-11-26	272.60	274.30	265.81	266.38	1584811
2013-11-27	269.70	272.54	265.29	270.65	940013
2013-11-29	267.12	272.18	267.12	268.01	514221
2013-12-02	268.69	275.24	267.60	271.58	1128494
2013-12-03	270.96	271.03	263.95	265.06	1419461
2013-12-04	263.34	266.42	260.10	263.27	900225
2013-12-05	262.47	265.95	259.86	262.44	1159324
2013-12-06	266.70	269.75	260.67	267.95	1214954
2013-12-09	270.37	270.07	262.24	263.60	1190629
2013-12-10	264.20	266.10	259.09	262.73	937546
2013-12-11	262.20	263.45	255.32	256.10	1270230
2013-12-12	256.25	261.44	255.35	255.95	993646
2013-12-13	256.08	257.36	250.16	253.60	1167492
2013-12-16	255.35	261.17	251.65	252.01	1178303
2013-12-17	252.89	254.77	248.95	250.09	1253724
2013-12-18	250.71	259.06	249.38	258.50	1870622
2013-12-19	256.88	258.30	253.46	255.34	956763
2013-12-20	255.92	263.01	253.33	260.98	3027642
2013-12-23	261.85	262.51	257.46	259.39	1076910
2013-12-24	259.23	260.38	256.40	258.51	463262
2013-12-26	258.65	259.95	257.05	259.14	620590
2013-12-27	259.58	260.60	254.51	255.30	609633
2013-12-30	256.43	258.08	252.17	257.51	605222
2013-12-31	257.84	259.28	256.62	257.51	640647
2014-01-02	257.39	260.22	254.42	258.21	902226
2014-01-03	257.72	258.68	253.74	255.51	655988
2014-01-06	257.25	257.32	249.27	253.28	1019108
2014-01-07	254.07	255.30	251.88	251.94	819051
2014-01-08	254.81	268.03	252.61	267.13	1436701
2014-01-09	269.36	273.57	265.28	266.89	1318682
2014-01-10	268.57	276.19	263.71	275.69	1868748
2014-01-13	276.30	279.05	259.34	261.29	2307053
2014-01-14	263.74	276.95	258.19	274.00	1652665
2014-01-15	273.47	275.07	269.26	273.31	1039278
2014-01-16	273.82	275.53	268.73	270.80	1052571
2014-01-17	270.44	275.39	270.06	274.01	1413661
2014-01-21	276.74	286.65	275.91	286.00	1794708
2014-01-22	285.36	290.15	282.15	286.04	1125832
2014-01-23	284.37	290.50	281.38	290.11	1578784
2014-01-24	289.94	290.27	279.22	279.65	1943806
2014-01-27	279.66	279.88	269.45	274.38	1515382
2014-01-28	278.52	281.86	273.59	281.53	1725184
2014-01-29	275.44	293.30	269.72	281.36	2774216
2014-01-30	286.20	295.90	285.54	293.17	1813413
2014-01-31	288.38	292.40	286.47	287.97	1313163
2014-02-03	290.00	291.98	274.63	276.69	2205491
2014-02-04	275.42	285.60	274.63	283.86	2141353
2014-02-05	283.14	283.14	270.82	276.27	1888118
2014-02-06	278.06	283.10	276.95	277.26	1384814
2014-02-07	279.21	291.09	277.60	290.64	1505545
2014-02-10	290.40	293.12	287.08	292.87	1249828
2014-02-11	289.51	294.66	288.30	294.59	1564625
2014-02-12	294.08	300.59	293.49	297.55	1461268
2014-02-13	291.63	303.46	290.15	302.69	1311440
2014-02-14	303.48	305.57	301.29	302.39	1056135
2014-02-18	302.03	309.48	301.16	308.55	966935
2014-02-19	307.76	308.93	300.88	302.54	826843
2014-02-20	304.27	309.38	297.80	308.67	1317168
2014-02-21	309.83	322.17	308.08	319.72	1815763
2014-02-24	321.03	325.58	318.35	318.36	1668328
2014-02-25	319.17	321.96	316.04	318.98	1353961
2014-02-26	315.17	325.15	310.70	316.13	1192367
2014-02-27	315.48	320.90	313.88	316.73	1149804
2014-02-28	319.36	322.34	308.59	313.80	1862125
2014-03-03	313.80	315.35	305.09	311.68	1340646
2014-03-04	316.43	319.38	314.19	316.08	1109448
2014-03-05	317.99	318.97	312.12	312.25	1003264
2014-03-06	319.35	325.15	307.66	313.81	2233579
2014-03-07	314.82	315.80	298.18	302.81	2785693
2014-03-10	301.80	311.88	301.21	311.33	1471460
2014-03-11	311.56	314.34	307.82	309.48	1025667
2014-03-12	308.57	313.52	306.06	312.76	879316
2014-03-13	313.64	315.56	303.07	305.85	1064992
2014-03-14	307.10	313.17	303.25	306.26	1337136
2014-03-17	308.41	321.46	307.94	318.33	1562525
2014-03-18	319.44	326.13	318.42	324.17	1519076
2014-03-19	324.68	330.57	319.62	322.39	1341947
2014-03-20	320.79	325.33	317.52	319.66	1369100
2014-03-21	322.77	326.99	288.38	293.40	5749873
2014-03-24	294.94	296.59	276.63	287.94	3748058
2014-03-25	291.07	295.80	280.01	287.18	2148596
2014-03-26	288.38	292.25	281.79	281.79	1976099
2014-03-27	282.45	288.21	273.24	285.32	2022085
2014-03-28	280.95	289.40	269.58	270.91	2555334
2014-03-31	272.75	282.72	272.75	281.74	1952544
2014-04-01	284.09	291.38	281.22	285.35	1714903
2014-04-02	287.05	291.99	282.32	285.27	1483722
2014-04-03	283.69	284.61	272.86	278.04	2008112
2014-04-04	279.75	281.38	263.71	265.53	3290060
2014-04-07	263.77	274.27	259.37	270.98	2427578
2014-04-08	272.17	272.61	261.89	263.36	2502877
2014-04-09	265.30	277.67	263.36	276.96	1988978
2014-04-10	276.42	277.17	262.12	264.68	2636183
2014-04-11	262.06	269.70	252.13	252.38	2742872
2014-04-14	255.98	263.43	252.38	257.47	1880456
2014-04-15	258.41	266.05	250.56	262.97	1871561
2014-04-16	267.38	270.80	261.66	268.48	1768211
2014-04-17	268.04	272.65	266.90	267.62	1283744
2014-04-21	267.67	275.01	267.30	274.47	984492
2014-04-22	276.79	284.78	276.33	282.04	1778010
2014-04-23	284.62	286.55	272.18	282.55	2598030
2014-04-24	282.78	284.36	263.88	271.58	2385364
2014-04-25	269.74	273.33	263.05	263.26	1727651
2014-04-28	266.35	269.35	253.66	260.78	1802432
2014-04-29	262.84	271.14	259.75	267.89	1634637
2014-04-30	262.51	268.56	259.12	264.48	1452074
2014-05-01	264.46	268.95	260.95	264.13	1312842
2014-05-02	267.60	267.68	257.92	259.76	1284761
2014-05-05	258.47	268.33	256.99	267.17	1177850
2014-05-06	265.07	268.12	262.99	263.38	1236926
2014-05-07	263.29	265.51	256.16	261.59	1379618
2014-05-08	263.43	268.30	259.58	260.63	1230205
2014-05-09	260.44	264.35	256.61	264.03	1084327
2014-05-12	266.92	277.25	265.29	276.83	1683471
2014-05-13	276.36	277.21	272.23	272.51	988792
2014-05-14	271.61	277.44	270.19	273.11	1030706
2014-05-15	269.47	274.46	263.43	266.69	1311054
2014-05-16	265.73	269.47	262.52	268.34	1148136
2014-05-19	266.34	270.26	264.87	267.81	772802
2014-05-20	269.17	270.63	265.67	266.93	1089013
2014-05-21	267.23	273.35	267.23	272.05	979052
2014-05-22	270.41	279.25	269.50	276.04	1092439
2014-05-23	278.14	278.84	272.19	276.06	883242
2014-05-27	279.31	285.59	275.87	285.33	1311700
2014-05-28	286.48	290.53	283.74	284.45	1160771
2014-05-29	290.02	294.70	289.73	294.61	1769555
2014-05-30	295.49	296.82	292.85	294.17	1296060
2014-06-02	293.77	294.78	286.10	293.11	754739
2014-06-03	291.41	293.71	289.01	291.86	786272
2014-06-04	290.95	294.75	289.24	294.00	740629
2014-06-05	294.91	295.86	290.90	294.87	1119505
2014-06-06	296.56	296.64	289.50	292.50	873255
2014-06-09	294.75	296.12	291.14	293.06	775186
2014-06-10	291.25	294.61	287.95	290.55	1016956
2014-06-11	289.26	290.14	283.70	286.20	909718
2014-06-12	286.20	289.29	283.79	285.34	802795
2014-06-13	286.00	286.81	282.23	285.52	773230
2014-06-16	285.17	288.26	282.56	283.67	890706
2014-06-17	282.77	283.21	278.18	280.74	862056
2014-06-18	281.41	285.87	280.58	285.37	1068318
2014-06-19	286.83	288.79	284.11	287.37	1034525
2014-06-20	289.09	294.65	287.84	294.37	2091730
2014-06-23	292.92	296.49	288.18	288.73	890873
2014-06-24	288.85	294.07	287.99	289.44	1106765
2014-06-25	288.39	292.91	287.92	289.93	1051742
2014-06-26	290.77	294.64	288.18	293.49	1027515
2014-06-27	293.44	295.66	290.76	293.03	969387
2014-06-30	293.37	294.40	290.16	290.43	938257
2014-07-01	292.02	300.49	290.37	299.12	1182380
2014-07-02	299.59	306.52	298.45	304.88	1186001
2014-07-03	304.70	306.66	302.33	305.02	700640
2014-07-07	303.41	306.70	298.44	299.98	803791
2014-07-08	298.44	298.99	291.91	292.53	1238281
2014-07-09	297.17	297.40	288.87	294.88	1030015
2014-07-10	292.08	296.05	290.15	293.94	825274
2014-07-11	294.75	297.92	291.10	296.80	946921
2014-07-14	299.47	299.47	293.89	294.52	879937
2014-07-15	295.45	296.42	287.31	287.38	1394109
2014-07-16	289.07	289.07	278.68	279.78	1805400
2014-07-17	278.03	283.69	274.77	275.68	1653248
2014-07-18	277.36	281.69	275.08	280.11	1551679
2014-07-21	279.13	280.24	276.70	278.63	1027810
2014-07-22	281.16	284.33	279.04	279.71	1200258
2014-07-23	308.45	316.48	304.88	310.96	4143123
2014-07-24	310.96	313.02	308.77	310.22	1599871
2014-07-25	308.37	310.87	306.51	308.98	1068622
2014-07-28	308.27	311.65	305.90	309.85	995641
2014-07-29	310.41	316.92	309.21	314.77	1286026
2014-07-30	317.27	321.46	315.96	317.34	1303257
2014-07-31	315.68	315.81	307.04	308.01	1168973
2014-08-01	306.66	311.17	300.14	303.81	1319275
2014-08-04	304.04	304.83	300.06	300.79	989313
2014-08-05	299.89	302.63	296.72	299.57	1144601
2014-08-06	299.12	302.57	296.59	299.54	940576
2014-08-07	300.28	301.53	294.57	295.31	872695
2014-08-08	295.56	300.65	294.13	298.48	1197040
2014-08-11	301.48	301.61	293.90	295.07	983040
2014-08-12	294.72	299.95	291.99	299.32	1045605
2014-08-13	299.83	308.93	298.56	308.24	1449215
2014-08-14	308.61	311.80	307.33	310.42	1319175
2014-08-15	312.48	315.97	304.60	315.45	1724429
2014-08-18	320.20	320.91	315.10	317.41	1223574
2014-08-19	317.61	320.99	316.20	318.55	815746
2014-08-20	316.56	318.20	313.79	315.55	700054
2014-08-21	315.69	317.25	310.59	311.93	663651
2014-08-22	313.03	314.92	310.41	313.15	677368
2014-08-25	315.51	318.47	314.17	315.66	719351
2014-08-26	316.30	316.49	313.18	315.93	837271
2014-08-27	316.36	316.64	311.83	316.27	972051
2014-08-28	314.22	316.70	312.73	314.32	644897
2014-08-29	316.52	316.52	312.42	315.97	700097
2014-09-02	318.21	320.35	313.73	315.64	715592
2014-09-03	316.28	318.53	315.17	316.97	736909
2014-09-04	317.20	317.26	307.45	308.41	830178
2014-09-05	308.61	309.26	295.67	304.41	1911854
2014-09-08	303.30	305.67	300.96	305.17	927175
2014-09-09	304.65	304.65	300.31	301.04	842133
2014-09-10	300.27	306.73	300.27	305.88	811110
2014-09-11	304.34	306.55	299.12	301.30	925506
2014-09-12	301.49	302.27	295.78	297.87	802697
2014-09-15	297.88	298.41	290.80	294.86	1064013
2014-09-16	294.22	302.81	293.55	301.09	999124
2014-09-17	302.51	304.87	297.23	301.73	1088557
2014-09-18	302.91	304.24	299.69	303.95	637122
2014-09-19	303.51	308.40	301.65	303.26	1742641
2014-09-22	301.53	304.28	299.37	303.74	1028473
2014-09-23	302.59	308.52	301.83	306.03	1039658
2014-09-24	307.10	320.31	306.83	318.98	1582574
2014-09-25	316.90	318.38	306.78	307.10	1559997
2014-09-26	307.53	308.38	302.75	307.22	1075576
2014-09-29	303.69	307.19	301.06	304.11	802249
2014-09-30	304.18	306.17	301.27	304.71	1055403
2014-10-01	304.86	305.02	296.58	297.98	988662
2014-10-02	297.15	298.85	292.48	294.61	1116330
2014-10-03	297.82	304.89	296.25	301.28	1306511
2014-10-06	304.93	304.93	298.45	299.42	723890
2014-10-07	299.36	299.36	290.90	290.99	1053427
2014-10-08	290.75	300.08	287.38	298.98	1275458
2014-10-09	297.84	299.67	292.67	294.01	1143201
2014-10-10	293.29	298.82	290.22	290.28	1468214
2014-10-13	290.22	290.84	277.24	277.93	2302659
2014-10-14	284.09	285.91	272.70	277.79	1759350
2014-10-15	273.83	286.65	271.97	281.57	2211368
2014-10-16	276.25	284.62	273.15	278.85	1384361
2014-10-17	281.27	288.97	280.71	282.51	1782231
2014-10-20	281.16	296.12	281.16	286.84	1513757
2014-10-21	295.65	301.11	291.10	300.99	1854423
2014-10-22	276.78	290.10	267.90	284.68	7071216
2014-10-23	289.23	294.15	286.46	291.12	2127870
2014-10-24	290.81	296.59	290.42	296.29	1263000
2014-10-27	296.49	297.63	291.99	294.73	1114800
2014-10-28	295.87	295.88	290.05	292.94	1642763
2014-10-29	292.85	295.66	287.90	290.20	1509066
2014-10-30	289.91	298.18	289.14	295.67	1084443
2014-10-31	303.96	304.42	293.52	295.75	1699618
2014-11-03	295.47	297.70	294.44	295.90	1196521
2014-11-04	294.66	298.33	293.86	296.65	1130652
2014-11-05	298.96	299.23	293.37	294.34	1016075
2014-11-06	295.54	298.71	295.00	297.95	1376980
2014-11-07	299.04	299.36	294.40	295.44	1102793
2014-11-10	294.93	302.03	293.83	302.00	1220524
2014-11-11	301.85	304.30	297.19	298.98	847472
2014-11-12	298.25	298.25	294.34	295.69	756955
2014-11-13	296.82	296.82	294.41	294.83	210810
2014-11-14	293.34	292.93	276.65	281.33	2557338
2014-11-17	280.94	284.30	278.04	278.56	1390188
2014-11-18	281.56	282.76	279.11	281.45	1643244
2014-11-19	280.57	281.40	278.26	279.66	1956845
2014-11-20	276.42	280.00	274.33	275.50	1772390
2014-11-21	281.19	281.19	277.55	279.60	1828008
2014-11-24	281.50	284.47	280.73	282.54	1388201
2014-11-25	282.78	283.37	278.59	281.30	1947198
2014-11-26	280.94	281.70	277.61	280.86	1085880
2014-11-28	283.31	285.73	281.83	283.41	849119
2014-12-01	282.25	285.98	281.96	284.10	1146082
2014-12-02	309.17	310.09	297.89	302.37	6209536
2014-12-03	302.41	320.30	302.60	319.94	4673971
2014-12-04	318.59	323.21	310.91	314.26	2538444
2014-12-05	315.02	318.63	312.91	313.98	1460327
2014-12-08	314.97	319.88	314.00	316.90	1396531
2014-12-09	313.54	320.60	310.94	320.18	1297626
2014-12-10	320.06	322.27	315.59	316.48	1454527
2014-12-11	317.66	323.66	314.89	315.32	1471758
2014-12-12	312.47	322.37	311.79	317.31	1563786
2014-12-15	319.16	319.30	306.84	309.31	1404531
2014-12-16	307.08	313.02	299.07	299.48	1836334
2014-12-17	300.74	307.40	296.92	306.63	1652746
2014-12-18	312.58	325.79	311.07	325.79	2401811
2014-12-19	316.20	333.37	315.99	332.21	3691331
2014-12-22	324.23	328.51	317.99	324.49	2170443
2014-12-23	325.66	325.88	302.75	309.27	2635166
2014-12-24	309.06	316.51	308.55	313.99	966287
2014-12-26	315.86	318.29	311.35	315.39	1138728
2014-12-29	314.95	318.69	312.52	316.33	1236493
2014-12-30	314.57	317.79	312.65	315.19	933537
2014-12-31	316.79	321.00	312.56	312.67	868309
2015-01-02	315.79	319.61	313.48	315.03	976701
2015-01-05	312.50	315.02	308.69	310.17	1253151
2015-01-06	313.16	319.29	308.02	308.25	1898150
2015-01-07	311.42	326.07	311.37	325.37	2484299
2015-01-08	331.06	331.60	314.75	322.62	4286905
2015-01-09	322.18	324.30	311.55	315.33	2562144
2015-01-12	318.24	322.39	316.59	320.40	1899187
2015-01-13	324.97	333.36	320.87	324.91	2489440
2015-01-14	320.54	327.55	320.10	321.23	1429918
2015-01-15	322.42	326.58	312.86	313.06	1667792
2015-01-16	312.59	325.55	312.58	324.92	1672977
2015-01-20	326.53	336.38	322.97	334.62	2076362
2015-01-21	332.90	337.28	329.96	333.28	1336963
2015-01-22	335.28	335.28	321.92	325.75	2322866
2015-01-23	325.13	331.48	324.26	329.32	1077661
2015-01-26	329.41	334.21	327.41	333.84	1330585
2015-01-27	330.01	335.98	328.95	329.65	1446335
2015-01-28	331.86	332.87	322.85	323.47	1485977
2015-01-29	323.79	326.63	318.48	325.38	1707791
2015-01-30	343.34	365.68	343.34	358.46	4029832
2015-02-02	358.34	363.82	351.86	359.23	1832685
2015-02-03	359.90	364.30	355.86	362.81	1781484
2015-02-04	357.94	363.36	351.27	360.26	2166026
2015-02-05	362.64	370.65	359.33	370.09	1576240
2015-02-06	368.72	375.75	367.52	370.28	1640453
2015-02-09	366.64	371.06	365.18	365.57	1440778
2015-02-10	366.64	369.24	362.97	363.95	1811638
2015-02-11	363.71	365.55	357.88	359.23	1766321
2015-02-12	363.55	363.83	355.67	361.17	1755141
2015-02-13	360.78	363.27	356.69	360.76	1180115
2015-02-17	358.41	370.55	358.00	366.52	1321114
2015-02-18	365.52	370.16	365.24	369.47	782821
2015-02-19	369.40	376.03	368.96	374.64	1144305
2015-02-20	374.34	376.76	371.54	375.86	945924
2015-02-23	376.04	378.87	374.18	376.34	955238
2015-02-24	377.88	378.33	371.05	372.94	854226
2015-02-25	373.34	379.51	368.97	376.68	1114813
2015-02-26	376.56	379.28	374.03	377.74	863782
2015-02-27	377.86	378.86	373.78	377.27	1371021
2015-03-02	378.27	383.93	374.34	382.98	1347278
2015-03-03	382.26	382.41	375.00	380.22	1236017
2015-03-04	378.53	384.27	374.06	381.46	1524051
2015-03-05	384.49	392.11	384.18	392.03	1847295
2015-03-06	390.76	390.76	383.40	384.68	1643719
2015-03-09	384.31	384.70	379.13	382.73	1516214
2015-03-10	377.35	387.27	377.29	381.52	1400677
2015-03-11	382.54	383.40	375.36	375.91	1426806
2015-03-12	376.85	379.02	373.99	375.48	1553494
2015-03-13	374.97	383.82	374.97	380.74	1745275
2015-03-16	382.68	389.04	381.54	388.08	1564535
2015-03-17	387.29	392.83	384.56	392.50	1968927
2015-03-18	391.47	396.99	384.15	394.17	2030270
2015-03-19	400.49	405.19	397.30	399.44	2471896
2015-03-20	438.37	442.29	420.08	438.43	10643242
2015-03-23	429.30	436.60	424.17	427.14	3712598
2015-03-24	426.46	430.74	416.35	416.99	2481382
2015-03-25	413.63	414.73	397.35	397.57	3743694
2015-03-26	394.05	398.73	387.24	395.09	3354325
2015-03-27	396.18	402.22	395.48	395.95	1859181
2015-03-30	399.46	402.52	394.78	397.57	1600075
2015-03-31	396.22	399.74	388.80	388.93	1808665
2015-04-01	389.81	390.06	375.39	381.16	2711733
2015-04-02	382.63	383.62	378.24	379.90	1701777
2015-04-06	376.50	386.95	376.00	380.80	1873805
2015-04-07	382.72	391.81	382.37	385.10	1571945
2015-04-08	386.97	393.78	385.11	391.80	1540055
2015-04-09	390.78	397.71	386.38	392.97	1341609
2015-04-10	392.54	395.00	387.32	392.07	1063127
2015-04-13	393.03	398.35	389.18	389.96	1263254
2015-04-14	390.54	392.83	384.75	390.15	1365123
2015-04-15	396.77	398.60	391.07	396.96	2038080
2015-04-16	396.07	398.73	394.23	394.83	1109018
2015-04-17	390.55	393.30	383.95	386.35	1837610
2015-04-20	390.95	391.26	385.94	389.55	1183283
2015-04-21	391.64	392.55	387.02	388.81	1224628
2015-04-22	390.44	392.35	385.53	390.15	1298164
2015-04-23	389.63	397.77	387.78	396.33	1938171
2015-04-24	377.65	378.45	363.83	370.02	6084406
2015-04-27	370.06	371.62	357.46	358.56	3431994
2015-04-28	358.12	360.95	344.82	345.12	4923876
2015-04-29	345.42	357.80	346.33	353.50	3255638
2015-04-30	350.84	353.55	339.78	344.43	2685872
2015-05-01	348.18	357.52	347.73	355.75	2738394
2015-05-04	358.72	362.81	354.39	355.75	1457011
2015-05-05	354.62	357.80	350.94	355.36	1594816
2015-05-06	356.70	359.22	350.40	353.30	1279740
2015-05-07	353.24	357.45	350.58	353.05	1298083
2015-05-08	360.04	367.98	359.26	366.99	2037778
2015-05-11	367.53	372.12	363.83	365.59	1575058
2015-05-12	363.97	366.40	358.31	364.11	1142526
2015-05-13	364.76	366.95	358.05	359.27	1170296
2015-05-14	361.97	363.94	356.80	363.24	1613094
2015-05-15	364.13	366.77	358.38	360.37	1443126
2015-05-18	358.66	365.13	358.51	364.22	996354
2015-05-19	364.77	368.54	362.88	363.99	1346962
2015-05-20	363.37	371.65	360.71	369.36	1478546
2015-05-21	368.66	369.96	366.57	369.50	858982
2015-05-22	367.69	370.09	366.05	367.22	829840
2015-05-26	365.83	368.37	360.72	361.88	899787
2015-05-27	362.74	371.41	360.63	371.13	1117038
2015-05-28	370.56	371.99	367.61	368.53	789137
2015-05-29	368.52	370.18	364.42	365.67	1303117
2015-06-01	367.40	368.05	360.15	362.32	1193635
2015-06-02	360.48	360.85	353.70	357.04	1947063
2015-06-03	358.10	362.72	356.77	356.91	1281539
2015-06-04	355.08	356.96	352.36	354.02	1527580
2015-06-05	352.67	359.00	351.46	357.26	998812
2015-06-08	357.07	358.67	354.32	355.89	776984
2015-06-09	353.95	355.43	348.93	351.86	1260764
2015-06-10	352.75	359.28	348.18	357.85	1573278
2015-06-11	359.78	363.97	359.38	362.49	1323308
2015-06-12	360.39	364.57	355.78	358.10	1078418
2015-06-15	356.13	359.63	351.88	357.65	1048502
2015-06-16	356.09	360.14	355.04	357.65	930941
2015-06-17	358.63	360.98	355.83	360.02	920924
2015-06-18	362.43	372.95	362.36	369.87	1677369
2015-06-19	374.53	381.34	374.53	378.62	2951884
2015-06-22	382.26	386.86	382.06	384.62	1185778
2015-06-23	386.54	387.77	381.37	383.42	1081740
2015-06-24	382.65	383.17	377.90	378.25	990646
2015-06-25	380.34	384.73	377.71	378.84	902791
2015-06-26	379.71	381.06	373.77	376.48	958701
2015-06-29	372.59	375.68	364.66	364.95	1474127
2015-06-30	371.71	373.05	365.36	372.07	1582231
2015-07-01	376.10	377.63	372.47	373.42	992529
2015-07-02	375.16	375.79	371.34	372.38	929142
2015-07-06	368.31	379.49	367.99	372.71	1189697
2015-07-07	374.95	377.57	368.74	375.86	1488886
2015-07-08	373.05	374.18	365.43	366.30	1312892
2015-07-09	371.59	372.46	367.79	367.79	1325282
2015-07-10	369.36	369.77	351.73	357.60	3887459
2015-07-13	360.34	364.56	357.98	360.36	1517929
2015-07-14	365.63	371.40	362.65	368.62	1507198
2015-07-15	372.67	375.65	368.01	368.95	1471755
2015-07-16	370.95	375.17	370.33	371.88	1335511
2015-07-17	374.31	375.01	370.05	372.73	1890273
2015-07-20	375.38	377.10	371.21	376.67	1816591
2015-07-21	377.97	379.71	373.52	377.19	1768739
2015-07-22	362.59	369.46	358.87	360.83	4053512
2015-07-23	363.07	364.97	354.17	354.67	2602459
2015-07-24	301.20	301.20	276.11	276.36	16634140
2015-07-27	281.30	299.36	279.79	285.02	9975021
2015-07-28	287.86	295.22	284.33	294.69	3547037
2015-07-29	296.52	297.52	284.76	288.62	3278003
2015-07-30	287.88	294.22	286.02	291.99	2303854
2015-07-31	294.36	296.92	288.03	293.63	2261458
2015-08-03	295.06	300.10	293.93	298.79	3024846
2015-08-04	300.17	308.38	298.92	304.31	3586242
2015-08-05	306.73	311.80	306.55	308.95	2308025
2015-08-06	310.11	310.87	290.42	291.62	3829962
2015-08-07	291.07	291.24	281.54	284.62	4259045
2015-08-10	287.57	292.22	287.38	290.09	2452902
2015-08-11	287.90	293.94	287.13	290.01	1851604
2015-08-12	287.66	292.78	283.24	291.74	1964264
2015-08-13	291.96	294.27	289.00	289.14	1316320
2015-08-14	289.43	291.31	284.75	287.95	2006873
2015-08-17	288.76	292.60	286.48	291.14	1607216
2015-08-18	291.80	292.13	286.09	287.50	1213423
2015-08-19	287.37	294.15	286.00	290.90	1832351
2015-08-20	289.94	291.90	284.81	285.45	1913245
2015-08-21	281.59	287.98	272.15	272.31	3659423
2015-08-24	247.82	271.86	244.09	256.39	5879878
2015-08-25	269.55	274.49	259.29	259.52	3744224
2015-08-26	267.21	275.05	261.08	274.72	3133927
2015-08-27	277.59	284.16	275.74	280.47	2498606
2015-08-28	277.25	282.27	276.11	279.73	2059085
2015-08-31	278.32	280.48	273.08	273.84	1642381
2015-09-01	269.16	278.15	268.28	269.42	2498495
2015-09-02	274.93	280.41	270.44	280.21	2271640
2015-09-03	282.29	285.28	277.10	277.83	1787811
2015-09-04	274.23	280.14	271.75	278.41	1696618
2015-09-08	282.70	284.82	278.68	284.38	1840920
2015-09-09	288.81	292.75	278.61	279.54	1623542
2015-09-10	279.01	290.86	278.27	287.95	2189641
2015-09-11	286.16	290.61	282.97	290.49	1928844
2015-09-14	291.89	293.09	287.33	291.28	1812764
2015-09-15	291.45	296.27	288.57	294.62	2060441
2015-09-16	293.88	296.97	290.22	294.35	1984884
2015-09-17	295.85	304.46	293.26	299.63	2589181
2015-09-18	295.73	298.53	288.30	289.84	4618814
2015-09-21	290.41	290.54	271.37	273.71	4161886
2015-09-22	269.44	276.33	266.20	275.46	4391710
2015-09-23	275.66	279.82	272.92	274.80	1642943
2015-09-24	272.26	274.62	264.47	269.89	2663070
2015-09-25	275.21	275.21	258.20	262.32	3366113
2015-09-28	260.25	261.59	245.93	250.80	4908171
2015-09-29	249.25	265.80	249.25	256.28	3819690
2015-09-30	261.57	268.96	260.73	268.79	2935561
2015-10-01	268.95	269.78	260.17	264.63	2871881
2015-10-02	261.02	267.81	258.57	267.44	2981971
2015-10-05	268.44	269.40	260.45	263.94	2703044
2015-10-06	260.13	260.65	247.78	254.21	4313721
2015-10-07	257.78	262.16	252.39	257.21	3469855
2015-10-08	256.37	259.29	250.80	257.80	2558918
2015-10-09	257.57	257.91	246.18	247.92	4047227
2015-10-12	249.54	249.54	242.72	243.79	3686843
2015-10-13	241.33	249.45	234.68	235.84	4302890
2015-10-14	239.89	242.11	234.33	236.53	3961370
2015-10-15	236.09	247.34	233.96	247.23	2750293
2015-10-16	248.86	251.45	245.93	250.88	2849338
2015-10-19	249.50	254.68	246.89	251.48	2940026
2015-10-20	251.52	255.41	243.70	244.84	3539816
2015-10-21	262.51	268.05	241.74	254.54	8416934
2015-10-22	254.53	261.11	248.76	254.99	4522745
2015-10-23	256.99	258.72	249.34	255.14	3866446
2015-10-26	257.74	259.89	251.80	252.93	3149224
2015-10-27	254.22	268.75	253.41	267.70	3722592
2015-10-28	268.92	270.86	262.97	270.52	3306720
2015-10-29	271.08	275.79	267.83	270.55	3612027
2015-10-30	270.80	271.76	267.12	267.59	5209093
2015-11-02	271.28	279.38	270.19	279.17	2785781
2015-11-03	278.22	280.36	274.71	275.54	2102417
2015-11-04	276.18	278.53	269.93	273.17	2437712
2015-11-05	270.94	271.73	265.74	269.91	2259889
2015-11-06	269.97	272.74	265.03	272.05	2450102
2015-11-09	270.80	274.49	268.74	270.25	1787218
2015-11-10	271.14	275.39	268.25	273.77	1801031
2015-11-11	274.43	279.37	270.61	270.70	2085547
2015-11-12	269.42	273.82	267.96	268.34	1457184
2015-11-13	267.29	270.15	261.44	262.37	1926788
2015-11-16	263.37	264.13	256.32	261.16	1960074
2015-11-17	261.78	263.22	256.57	257.44	2348510
2015-11-18	258.51	269.59	257.27	268.94	2253239
2015-11-19	268.96	269.42	263.92	266.60	1625050
2015-11-20	268.82	269.36	267.04	267.27	1723798
2015-11-23	267.49	274.38	267.36	271.03	1392403
2015-11-24	268.00	269.52	265.29	266.34	1325436
2015-11-25	267.12	269.75	266.47	269.24	1140055
2015-11-27	269.86	270.90	267.84	270.08	465774
2015-11-30	270.03	271.04	262.61	264.23	1679305
2015-12-01	266.47	267.66	263.25	267.16	1684282
2015-12-02	266.33	267.48	262.13	262.48	1369003
2015-12-03	261.80	263.05	252.59	253.71	1902741
2015-12-04	255.15	262.28	254.34	262.01	1917051
2015-12-07	260.96	262.50	257.63	259.41	1739693
2015-12-08	257.81	266.90	256.07	265.70	1751954
2015-12-09	263.63	267.20	260.69	262.15	1525367
2015-12-10	262.85	268.24	262.22	267.01	1422778
2015-12-11	263.01	265.82	259.96	261.10	2029926
2015-12-14	261.38	262.51	254.62	260.11	1654957
2015-12-15	262.52	268.68	260.27	266.30	1624303
2015-12-16	269.17	276.04	267.12	275.68	2104190
2015-12-17	275.45	277.13	272.99	273.72	1705316
2015-12-18	271.54	276.17	269.93	270.22	2790223
2015-12-21	271.58	274.36	270.34	274.08	1137559
2015-12-22	274.49	278.03	272.97	277.04	1215815
2015-12-23	279.82	279.82	275.56	276.51	986521
2015-12-24	276.60	279.90	275.87	278.44	540042
2015-12-28	278.20	280.92	277.71	279.87	848355
2015-12-29	280.93	287.06	280.72	285.24	1223257
2015-12-30	285.52	285.81	282.78	284.01	802451
2015-12-31	281.95	284.92	281.95	282.18	1063813
2016-01-04	276.64	277.27	268.41	271.37	2451141
2016-01-05	272.07	275.08	270.40	273.29	1263926
2016-01-06	269.51	273.18	268.05	270.51	1540205
2016-01-07	263.91	267.11	260.70	261.60	1844924
2016-01-08	262.19	265.38	257.91	258.45	1808881
2016-01-11	258.45	261.55	250.23	256.56	2109571
2016-01-12	259.00	263.03	249.62	256.68	1833879
2016-01-13	257.37	259.74	245.93	246.16	2108384
2016-01-14	247.38	260.95	244.43	258.43	2414322
2016-01-15	249.63	257.81	248.01	251.76	2579877
2016-01-19	255.13	255.14	243.83	248.56	2209644
2016-01-20	242.48	251.26	237.33	248.10	2368262
2016-01-21	248.39	249.66	240.43	241.40	2530991
2016-01-22	245.34	248.22	243.74	247.70	2111804
2016-01-25	248.20	249.81	240.68	241.42	1792368
2016-01-26	242.03	243.61	237.44	239.37	2108156
2016-01-27	253.35	262.77	249.01	251.70	5159614
2016-01-28	254.01	255.12	241.05	244.98	3056490
2016-01-29	247.24	252.29	244.74	251.52	3080416
2016-02-01	249.01	254.07	248.31	251.88	1852008
2016-02-02	246.62	249.80	244.24	245.07	1929816
2016-02-03	246.47	249.38	240.41	249.09	2086401
2016-02-04	248.84	257.33	247.88	251.71	2073406
2016-02-05	249.71	251.16	238.07	243.04	2856944
2016-02-08	239.90	239.90	228.58	230.98	2758161
2016-02-09	227.09	234.88	224.61	230.27	2386904
2016-02-10	233.36	237.06	229.61	232.30	1763503
2016-02-11	226.88	230.29	223.86	225.77	2171180
2016-02-12	229.15	229.54	222.97	227.71	2119511
2016-02-16	229.35	237.11	229.35	236.28	2084238
2016-02-17	236.07	244.88	235.88	244.67	1921449
2016-02-18	245.57	245.90	238.11	238.61	1536157
2016-02-19	237.05	242.25	234.99	240.78	1450147
2016-02-22	244.33	245.01	240.72	244.86	1218089
2016-02-23	243.92	244.88	237.55	238.56	1539215
2016-02-24	236.12	237.35	229.36	236.93	1433723
2016-02-25	241.24	242.10	238.71	241.65	1520232
2016-02-26	243.23	245.45	240.29	243.62	1603838
2016-02-29	241.95	244.64	238.73	238.95	1790106
2016-03-01	240.75	249.63	238.80	249.53	1928394
2016-03-02	248.85	252.91	247.46	252.07	1664018
2016-03-03	250.74	251.29	245.14	247.44	1430947
2016-03-04	248.37	248.40	242.36	243.12	1640771
2016-03-07	241.46	250.94	240.59	248.26	1681155
2016-03-08	246.16	247.79	240.20	240.67	1552059
2016-03-09	240.65	242.51	232.47	235.49	1892508
2016-03-10	236.72	240.01	231.20	232.09	1962820
2016-03-11	235.78	239.52	234.97	239.25	1759902
2016-03-14	238.48	239.38	236.63	237.43	1241686
2016-03-15	237.16	237.57	228.93	230.58	1954790
2016-03-16	230.66	235.98	228.08	231.05	1744823
2016-03-17	230.28	230.30	223.14	226.88	1894960
2016-03-18	228.28	231.34	224.02	230.99	3347878
2016-03-21	229.83	237.10	227.52	235.85	1451654
2016-03-22	232.76	240.76	232.30	238.95	1564556
2016-03-23	236.72	237.97	233.58	235.10	1545596
2016-03-24	233.77	237.22	231.32	234.60	1077050
2016-03-28	234.60	234.60	234.60	234.60	25
2016-03-29	231.82	234.85	227.27	231.90	1276632
2016-03-30	235.84	237.57	232.70	234.13	1162260
2016-03-31	234.95	240.78	234.13	234.13	1550277
2016-04-01	238.41	241.29	237.18	239.98	2156239
2016-04-04	240.00	245.01	239.52	243.18	2414503
2016-04-05	241.59	246.62	241.47	244.66	1700690
2016-04-06	245.32	258.44	245.17	257.51	3018816
2016-04-07	256.09	258.55	249.76	251.50	2006137
2016-04-08	253.30	253.45	246.24	249.46	2135965
2016-04-11	250.14	251.44	243.36	244.27	1888514
2016-04-12	244.09	247.48	241.58	246.50	1459066
2016-04-13	247.98	251.25	246.26	250.29	1394969
2016-04-14	249.35	250.54	247.84	249.21	910058
2016-04-15	249.21	249.68	244.38	247.32	1685157
2016-04-18	246.72	251.80	245.97	251.39	1541310
2016-04-19	251.55	254.21	248.91	249.62	1397437
2016-04-20	250.47	250.47	242.54	244.91	2522477
2016-04-21	247.63	258.03	247.63	257.54	3153554
2016-04-22	258.28	261.17	256.26	260.40	2355104
2016-04-25	259.35	263.73	259.35	262.38	1663573
2016-04-26	263.09	263.39	258.53	259.47	1473726
2016-04-27	259.35	259.75	256.55	257.96	1099742
2016-04-28	256.07	261.64	255.61	258.90	1403403
2016-04-29	256.29	258.40	249.98	253.29	1941004
2016-05-02	253.06	253.29	247.67	252.10	1359264
2016-05-03	251.29	254.79	249.70	252.11	1603572
2016-05-04	250.26	250.31	241.73	242.36	1788237
2016-05-05	242.78	244.46	241.91	243.74	1105910
2016-05-06	242.68	244.89	240.31	242.81	1202308
2016-05-09	243.83	251.59	243.26	248.85	1425832
2016-05-10	250.21	252.02	248.33	251.71	1031756
2016-05-11	250.74	252.02	245.93	246.16	971498
2016-05-12	247.09	249.20	239.11	241.98	1299337
2016-05-13	240.79	244.07	239.58	241.36	997710
2016-05-16	242.28	245.89	241.88	245.25	1306115
2016-05-17	244.23	246.75	242.32	242.73	1160998
2016-05-18	241.93	244.85	241.57	243.44	1040769
2016-05-19	242.07	243.82	236.19	238.31	1281160
2016-05-20	238.85	244.60	238.57	242.86	1340393
2016-05-23	242.96	246.10	242.39	243.95	848539
2016-05-24	245.32	251.85	243.12	251.41	1560917
2016-05-25	252.13	257.97	251.93	257.63	1796363
2016-05-26	257.48	261.85	257.07	259.75	1829382
2016-05-27	259.75	261.82	258.47	260.48	1262957
2016-05-31	262.51	268.62	262.20	266.87	2146497
2016-06-01	265.25	267.07	263.56	264.19	1418366
2016-06-02	264.25	267.04	263.95	266.87	1128675
2016-06-03	266.67	269.60	261.40	267.33	1472999
2016-06-06	267.12	267.80	262.71	266.97	1618702
2016-06-07	243.59	243.84	231.08	232.91	8876397
2016-06-08	234.91	236.53	231.57	234.12	3610356
2016-06-09	233.17	235.98	229.88	230.70	2860184
2016-06-10	228.57	229.39	224.77	226.71	2455325
2016-06-13	226.37	228.80	224.79	225.07	1628246
2016-06-14	224.15	225.68	221.21	222.63	1696739
2016-06-15	223.26	223.82	219.77	220.06	2101563
2016-06-16	218.22	224.14	217.88	223.08	1995519
2016-06-17	223.16	223.16	219.41	219.42	2219712
2016-06-20	221.99	223.37	218.46	218.66	1401107
2016-06-21	219.22	220.13	214.61	214.62	1955884
2016-06-22	215.22	219.66	213.84	216.09	2622350
2016-06-23	218.47	219.95	217.16	219.79	1402996
2016-06-24	213.70	216.73	210.93	210.95	2685048
2016-06-27	209.09	211.43	205.43	206.88	2929862
2016-06-28	207.87	211.62	207.87	210.49	2115685
2016-06-29	214.50	220.93	213.70	220.06	2881234
2016-06-30	220.43	222.81	218.00	222.74	2093220
2016-07-01	223.43	227.09	222.53	225.73	1465515
2016-07-05	225.32	225.49	221.13	222.93	1239300
2016-07-06	222.57	228.33	221.72	227.95	1750938
2016-07-07	227.73	229.96	225.87	227.76	1140351
2016-07-08	229.01	231.91	226.69	231.47	1296446
2016-07-11	233.27	234.97	231.31	232.61	1746571
2016-07-12	233.76	234.74	231.46	233.37	1175107
2016-07-13	234.18	234.21	231.03	231.37	1285359
2016-07-14	233.31	233.78	230.29	232.92	1295371
2016-07-15	234.07	239.90	233.78	239.76	2404882
2016-07-18	239.52	242.07	237.16	240.87	2133040
2016-07-19	240.35	241.78	237.79	239.32	1094509
2016-07-20	239.37	242.40	237.25	241.71	1830168
2016-07-21	257.69	260.25	252.59	260.17	5548039
2016-07-22	259.83	267.97	259.18	265.07	3394578
2016-07-25	265.13	267.65	262.53	264.68	1977714
2016-07-26	263.43	267.07	262.94	264.39	1987081
2016-07-27	264.20	265.99	263.51	265.60	1458156
2016-07-28	265.84	267.10	262.58	266.23	1454493
2016-07-29	266.06	267.54	264.17	267.05	1338487
2016-08-01	276.33	283.23	275.46	278.02	3565617
2016-08-02	278.98	307.33	274.17	304.06	7799985
2016-08-03	296.38	298.71	285.60	295.99	6040515
2016-08-04	294.89	295.17	289.24	289.74	2002341
2016-08-05	291.22	293.75	288.94	291.03	1358794
2016-08-08	291.09	291.39	284.77	288.90	2136783
2016-08-09	288.97	291.29	287.20	289.61	1132233
2016-08-10	290.15	290.15	282.91	284.50	1236312
2016-08-11	285.05	291.30	285.01	289.68	1771130
2016-08-12	287.37	290.36	287.06	289.17	993791
2016-08-15	288.67	290.22	285.55	288.66	929774
2016-08-16	288.55	291.69	287.97	288.69	946103
2016-08-17	289.38	289.88	286.73	289.06	852640
2016-08-18	288.83	289.00	287.38	288.65	878954
2016-08-19	288.94	294.65	287.74	291.81	1393517
2016-08-22	291.21	295.51	290.27	291.81	1317755
2016-08-23	291.81	297.51	290.40	293.07	1429298
2016-08-24	293.08	296.36	282.53	284.92	1646520
2016-08-25	284.65	287.36	277.27	282.64	1669761
2016-08-26	282.97	286.22	280.53	283.86	1124177
2016-08-29	283.58	284.74	280.74	281.98	1044953
2016-08-30	281.16	284.62	280.94	283.57	1070960
2016-08-31	283.40	284.33	280.22	281.52	1044983
2016-09-01	283.66	284.85	280.95	281.88	1068034
2016-09-02	287.23	293.72	284.31	288.85	2233859
2016-09-06	285.94	291.50	284.73	286.16	1705393
2016-09-07	285.50	288.97	285.50	287.66	1155574
2016-09-08	286.78	287.79	283.16	283.45	1482300
2016-09-09	280.59	281.38	272.71	272.74	1976236
2016-09-12	270.93	279.88	270.65	278.78	1810964
2016-09-13	276.56	277.03	271.49	273.94	1829334
2016-09-14	274.80	280.12	274.68	276.14	1538707
2016-09-15	276.33	280.44	274.50	278.93	1276546
2016-09-16	279.23	282.12	276.49	280.48	1874532
2016-09-19	280.78	283.70	279.25	279.55	1108344
2016-09-20	281.91	284.49	280.01	282.82	1100149
2016-09-21	284.62	287.74	280.12	287.38	1527608
2016-09-22	288.37	291.05	286.80	289.97	1378024
2016-09-23	287.92	292.28	287.48	287.92	881641
2016-09-26	287.11	287.40	284.33	285.38	924232
2016-09-27	285.34	290.15	283.24	289.71	1104517
2016-09-28	291.06	291.06	284.38	286.05	1020123
2016-09-29	285.70	287.82	280.05	281.65	1133926
2016-09-30	282.40	289.58	281.89	288.33	2124784
2016-10-03	288.30	288.30	284.48	287.01	1001181
2016-10-04	287.33	289.23	285.44	286.90	914048
2016-10-05	288.55	288.60	284.25	285.27	977263
2016-10-06	283.98	285.44	279.94	281.85	865092
2016-10-07	283.06	283.70	278.37	281.48	1525994
2016-10-10	283.70	284.34	280.26	280.56	987242
2016-10-11	280.13	280.49	272.94	274.76	1494581
2016-10-12	274.76	275.52	268.49	268.85	1823719
2016-10-13	266.37	273.22	266.12	271.18	1571633
2016-10-14	272.31	273.88	267.24	267.58	1149803
2016-10-17	267.02	270.27	265.51	268.66	1209675
2016-10-18	269.76	275.01	269.54	271.77	1153112
2016-10-19	272.89	273.14	269.41	271.85	988160
2016-10-20	270.67	276.62	270.59	276.02	1323709
2016-10-21	275.47	275.47	266.92	267.72	1567526
2016-10-24	269.24	270.26	267.12	267.84	1088183
2016-10-25	267.89	268.11	262.77	263.43	1838332
2016-10-26	271.71	277.56	268.32	273.07	2660104
2016-10-27	274.49	277.05	267.59	267.94	1554338
2016-10-28	267.39	267.55	258.22	261.26	1884480
2016-10-31	262.43	262.51	257.20	258.07	1448893
2016-11-01	257.94	262.68	257.48	260.27	1371542
2016-11-02	260.04	260.04	255.23	255.38	1081865
2016-11-03	255.74	256.59	251.44	251.91	1407914
2016-11-04	248.14	257.84	246.86	255.15	1307599
2016-11-07	267.71	273.82	266.41	272.30	2189951
2016-11-08	271.91	275.47	269.47	272.28	1031009
2016-11-09	287.38	303.02	285.25	294.62	4271843
2016-11-10	296.55	303.81	294.28	298.81	2665842
2016-11-11	295.02	297.19	289.66	294.00	1619528
2016-11-14	294.50	299.20	292.48	296.12	1567854
2016-11-15	296.18	297.65	289.79	297.13	1685065
2016-11-16	297.65	299.63	292.35	292.59	1218135
2016-11-17	293.12	294.97	290.47	294.11	1459513
2016-11-18	293.70	295.67	288.59	291.99	1298399
2016-11-21	293.24	295.04	291.54	293.20	1331116
2016-11-22	295.48	295.67	289.24	293.01	1522222
2016-11-23	270.64	284.51	270.62	281.79	5378165
2016-11-25	282.28	282.92	278.53	281.12	741587
2016-11-28	280.35	281.71	277.53	279.81	1247877
2016-11-29	280.69	283.16	278.66	278.88	1389545
2016-11-30	279.41	280.29	270.76	270.87	2164882
2016-12-01	272.94	273.24	269.98	272.44	1684754
2016-12-02	273.13	276.28	269.92	273.74	1429360
2016-12-05	275.35	276.23	266.64	267.32	1872173
2016-12-06	268.73	271.22	267.12	268.19	1572611
2016-12-07	262.97	266.17	258.37	262.79	1967395
2016-12-08	263.25	269.86	256.60	266.70	4771276
2016-12-09	281.16	282.76	259.56	265.07	6257682
2016-12-12	266.38	267.99	261.66	263.89	1776185
2016-12-13	264.13	266.66	262.34	264.71	1596156
2016-12-14	265.47	267.08	262.73	263.67	1299333
2016-12-15	264.50	265.77	262.53	264.33	1706514
2016-12-16	264.93	266.28	263.43	263.80	2273191
2016-12-19	263.98	267.59	251.42	256.78	2553470
2016-12-20	258.81	264.05	257.11	263.06	2219556
2016-12-21	262.57	263.11	258.83	260.77	1377843
2016-12-22	259.59	260.83	257.93	260.74	1061841
2016-12-23	260.72	265.63	259.58	264.84	1118144
2016-12-27	271.88	273.00	267.81	268.15	1453100
2016-12-28	268.95	269.06	265.74	266.43	1036170
2016-12-29	266.16	267.50	262.73	264.38	1120879
2016-12-30	265.08	265.79	260.34	261.21	1327153
2017-01-03	263.27	270.07	262.38	268.69	1763443
2017-01-04	268.58	273.41	267.16	270.85	1273467
2017-01-05	271.55	272.94	269.16	270.41	1318575
2017-01-06	271.35	273.02	269.32	271.72	1082512
2017-01-09	272.08	276.33	271.18	275.43	1430479
2017-01-10	276.72	277.64	273.04	274.29	1408419
2017-01-11	273.52	274.40	262.51	264.46	2450513
2017-01-12	264.00	266.19	262.55	265.07	1354719
2017-01-13	265.34	266.99	261.82	262.28	1711466
2017-01-17	261.85	263.76	258.90	260.68	1971069
2017-01-18	262.32	263.58	260.55	261.23	1079736
2017-01-19	260.43	262.37	257.20	258.23	1421500
2017-01-20	259.82	260.27	257.36	258.52	1979109
2017-01-23	258.23	260.41	253.75	254.24	1858013
2017-01-24	253.98	256.43	250.05	252.22	1975246
2017-01-25	252.88	255.86	250.01	251.68	2788425
2017-01-26	256.07	263.23	255.15	256.89	2419015
2017-01-27	258.33	259.73	255.41	256.26	1353362
2017-01-30	256.31	256.90	252.58	254.28	1300320
2017-01-31	253.31	256.07	250.45	255.37	1856355
2017-02-01	256.97	259.82	255.61	259.47	1699544
2017-02-02	263.76	264.52	260.50	264.23	2733879
2017-02-03	264.98	266.00	261.76	264.67	1537510
2017-02-06	264.46	265.73	263.18	264.91	1619058
2017-02-07	269.47	269.67	264.56	266.11	1546866
2017-02-08	265.43	269.01	265.43	268.74	1922644
2017-02-09	268.24	271.16	267.74	270.44	1399655
2017-02-10	270.68	276.41	269.98	274.76	1648854
2017-02-13	276.28	279.76	275.16	278.91	1795505
2017-02-14	279.86	286.06	279.01	285.14	2404545
2017-02-15	284.57	292.89	284.24	292.64	2601209
2017-02-16	292.50	293.98	287.76	290.13	1834892
2017-02-17	290.00	291.90	287.76	288.94	2022911
2017-02-21	289.16	289.91	286.22	286.90	1471212
2017-02-22	287.75	289.43	285.22	287.63	1045957
2017-02-23	287.75	288.11	283.36	284.75	1418866
2017-02-24	285.01	285.81	266.00	285.13	1768544
2017-02-27	285.39	291.25	284.27	291.13	1295089
2017-02-28	290.13	291.42	287.19	288.60	1251341
2017-03-01	290.07	294.17	289.14	293.26	1319662
2017-03-02	293.64	296.93	291.00	293.59	1282367
2017-03-03	293.12	298.00	293.12	297.85	1170895
2017-03-06	297.09	297.90	294.40	295.66	1395575
2017-03-07	293.89	293.89	290.67	291.10	1298355
2017-03-08	290.18	294.82	288.72	294.09	1253038
2017-03-09	291.27	294.92	290.44	293.06	1281210
2017-03-10	293.31	293.90	289.45	292.24	1303701
2017-03-13	291.55	293.85	290.15	292.95	1291753
2017-03-14	292.27	293.39	290.18	292.47	797920
2017-03-15	293.14	294.56	289.39	292.64	1376048
2017-03-16	285.01	285.43	275.70	278.96	3870926
2017-03-17	276.07	280.61	274.61	276.09	3140208
2017-03-20	276.86	278.61	272.97	274.80	1666855
2017-03-21	276.40	284.71	274.54	275.79	3841567
2017-03-22	276.43	278.54	274.93	277.87	1333588
2017-03-23	277.03	279.39	274.69	275.41	1605032
2017-03-24	277.08	278.10	272.87	274.82	1368217
2017-03-27	272.55	276.71	272.34	275.23	1133652
2017-03-28	275.59	276.71	272.50	274.11	1149367
2017-03-29	273.91	273.91	268.20	268.53	2632221
2017-03-30	268.69	270.07	267.74	269.06	1448834
2017-03-31	269.30	275.00	268.02	273.42	2747445
2017-04-03	274.08	274.79	271.29	272.69	1589017
2017-04-04	273.00	274.73	272.57	274.24	1086219
2017-04-05	274.48	274.66	270.07	270.44	1340182
2017-04-06	270.14	272.60	269.34	270.94	1623152
2017-04-07	270.60	270.84	267.32	268.73	1677602
2017-04-10	268.68	270.40	268.14	269.30	860975
2017-04-11	269.08	270.00	267.10	268.65	1247187
2017-04-12	270.37	270.64	267.77	268.92	1058104
2017-04-13	269.09	273.14	267.51	271.88	1173771
2017-04-17	271.50	274.64	271.00	274.05	1025839
2017-04-18	273.93	275.18	269.72	271.16	1379501
2017-04-19	272.72	274.00	271.08	271.94	1190333
2017-04-20	272.20	273.63	270.78	272.46	981158
2017-04-21	272.72	274.90	271.62	272.94	1127569
2017-04-24	274.93	278.69	274.61	276.86	2007261
2017-04-25	290.00	291.90	285.90	286.89	3126279
2017-04-26	285.28	286.62	279.57	279.98	2146665
2017-04-27	279.57	281.22	275.60	276.57	2268464
2017-04-28	277.09	277.28	271.06	271.21	1803391
2017-05-01	271.35	273.81	270.50	271.03	1151074
2017-05-02	271.51	273.25	269.72	271.34	1384341
2017-05-03	271.44	272.50	270.09	271.36	929007
2017-05-04	271.13	272.53	267.61	268.60	1143364
2017-05-05	268.32	269.50	261.00	262.15	1914093
2017-05-08	262.52	263.60	259.99	260.42	1985513
2017-05-09	260.99	263.66	260.28	261.28	1159180
2017-05-10	260.63	262.30	257.02	257.92	1503571
2017-05-11	257.27	258.19	252.69	254.15	1850635
2017-05-12	255.41	256.30	253.30	254.84	1119765
2017-05-15	253.97	259.95	253.97	258.53	1653636
2017-05-16	259.44	260.62	256.60	257.64	1049703
2017-05-17	255.38	256.14	251.17	251.34	1413544
2017-05-18	252.23	254.15	251.59	252.81	1242574
2017-05-19	253.41	254.82	249.71	250.09	1990386
2017-05-22	250.69	251.00	249.01	250.04	1331175
2017-05-23	250.97	250.97	247.97	248.10	1006030
2017-05-24	249.30	254.37	246.12	253.33	2236867
2017-05-25	252.65	254.45	252.00	252.97	1552902
2017-05-26	252.59	253.62	250.51	250.80	833069
2017-05-30	250.40	251.55	246.34	246.54	1366755
2017-05-31	247.31	247.98	244.28	247.77	1893540
2017-06-01	250.03	253.11	248.61	252.38	1548086
2017-06-02	252.98	258.26	252.14	256.65	1731797
2017-06-05	257.37	259.24	255.73	258.50	1579551
2017-06-06	257.06	258.30	254.96	257.16	1080730
2017-06-07	257.71	258.57	255.11	255.43	1153150
2017-06-08	255.25	258.11	254.52	257.17	1141228
2017-06-09	256.31	262.37	254.87	259.89	1575879
2017-06-12	260.23	265.48	259.57	262.11	1576747
2017-06-13	261.97	262.12	259.55	261.42	1312387
2017-06-14	255.56	257.38	250.88	253.37	3067556
2017-06-15	253.60	255.76	253.15	255.02	1443689
2017-06-16	255.49	256.77	250.89	251.74	2427665
2017-06-19	253.23	262.28	252.94	260.54	1956199
2017-06-20	260.82	269.00	259.61	266.00	2250159
2017-06-21	266.11	279.81	266.11	278.60	3158457
2017-06-22	279.86	284.21	278.30	280.57	2838940
2017-06-23	282.33	284.47	277.58	280.32	2439595
2017-06-26	281.74	282.89	277.64	279.81	1279545
2017-06-27	279.00	279.40	271.20	271.25	1731463
2017-06-28	271.25	275.51	269.09	274.64	1172506
2017-06-29	275.00	275.20	268.91	271.88	1035289
2017-06-30	273.70	276.09	269.58	271.36	1372952
2017-07-03	272.62	275.11	272.12	272.52	612455
2017-07-05	272.97	278.37	272.61	277.71	1326334
2017-07-06	275.57	276.89	271.00	271.96	1309650
2017-07-07	271.90	274.86	270.80	273.93	906260
2017-07-10	273.50	274.08	270.31	273.58	942240
2017-07-11	273.10	274.10	269.50	271.76	923109
2017-07-12	274.15	276.45	272.33	275.08	1406511
2017-07-13	276.04	280.75	272.61	278.36	1422679
2017-07-14	279.74	281.34	277.77	280.81	920995
2017-07-17	280.10	284.31	279.51	282.65	1531778
2017-07-18	283.01	283.68	280.31	282.60	1126696
2017-07-19	283.52	285.84	280.51	281.95	1103504
2017-07-20	282.18	284.32	280.75	281.44	1049150
2017-07-21	280.25	283.00	280.02	282.92	985437
2017-07-24	283.00	285.35	280.01	284.70	1476166
2017-07-25	290.01	291.91	280.24	282.96	3110019
2017-07-26	288.55	296.95	285.02	295.61	3014605
2017-07-27	295.14	296.80	285.03	287.95	1721549
2017-07-28	287.48	289.30	284.00	287.44	869157
2017-07-31	287.60	290.96	287.59	289.59	1281117
2017-08-01	290.80	291.86	289.55	291.15	1195355
2017-08-02	290.15	291.62	287.17	288.00	1279405
2017-08-03	288.85	289.01	285.00	286.09	882802
2017-08-04	286.89	288.63	284.45	288.27	745982
2017-08-07	289.18	291.17	288.17	291.01	1035630
2017-08-08	291.18	291.70	288.50	289.26	931238
2017-08-09	285.79	289.47	285.73	288.74	777522
2017-08-10	286.72	287.11	280.88	281.15	1377956
2017-08-11	282.40	285.90	281.29	283.68	727172
2017-08-14	285.08	286.58	284.00	286.05	786776
2017-08-15	287.10	289.71	285.51	287.92	861688
2017-08-16	291.16	296.91	290.29	294.08	1684310
2017-08-17	293.07	294.00	284.29	284.42	1590602
2017-08-18	283.31	285.67	281.65	281.77	814072
2017-08-21	280.95	284.05	280.60	283.15	850262
2017-08-22	284.13	288.15	283.11	286.72	944995
2017-08-23	286.00	286.00	282.26	282.64	1047434
2017-08-24	283.66	285.80	281.80	285.45	801483
2017-08-25	287.31	289.85	284.89	285.06	900469
2017-08-28	288.12	295.50	287.00	292.30	1447800
2017-08-29	289.36	293.80	289.36	293.58	903293
2017-08-30	291.46	305.49	291.46	303.75	1916770
2017-08-31	304.59	316.85	304.19	316.56	2503588
2017-09-01	317.16	322.12	313.68	321.01	2083874
2017-09-05	318.63	319.82	312.54	315.83	1662877
2017-09-06	317.48	321.90	314.28	317.36	1535298
2017-09-07	317.36	325.77	315.00	323.90	1571554
2017-09-08	326.73	329.84	323.69	326.33	1429845
2017-09-11	329.60	329.95	322.82	326.54	1301326
2017-09-12	326.82	329.82	324.44	329.69	1045577
2017-09-13	329.57	330.00	323.40	324.05	1160915
2017-09-14	323.07	326.20	319.59	323.66	1136440
2017-09-15	324.91	325.99	320.37	321.26	2235370
2017-09-18	321.50	321.81	317.60	318.18	1001770
2017-09-19	318.43	319.44	316.46	317.93	779263
2017-09-20	318.61	321.60	316.52	319.00	849480
2017-09-21	316.39	317.96	314.44	315.03	934729
2017-09-22	311.30	319.34	311.30	318.46	988098
2017-09-25	318.28	321.50	316.96	317.51	1284583
2017-09-26	318.21	320.50	314.00	317.06	944261
2017-09-27	318.57	318.75	311.73	312.80	1086353
2017-09-28	312.75	314.57	308.88	310.00	957166
2017-09-29	309.09	313.60	303.00	313.12	1647552
2017-10-02	315.19	317.13	313.12	316.17	1673993
2017-10-03	317.11	317.80	313.91	317.39	850873
2017-10-04	313.57	316.55	306.00	314.92	1067637
2017-10-05	320.72	330.98	320.28	326.74	2159778
2017-10-06	325.21	328.50	324.60	327.48	1038975
2017-10-09	327.46	332.24	326.33	329.01	902443
2017-10-10	328.55	332.87	328.25	332.83	1003984
2017-10-11	332.12	333.33	329.27	333.19	938930
2017-10-12	332.93	334.32	330.04	333.31	1120224
2017-10-13	333.26	338.94	332.07	337.64	1360299
2017-10-16	337.73	344.37	333.17	335.68	1176589
2017-10-17	343.12	348.65	339.69	344.47	1616264
2017-10-18	346.56	348.84	343.54	344.58	1247013
2017-10-19	343.40	346.11	338.11	342.42	1291847
2017-10-20	343.00	343.31	333.93	338.10	1909267
2017-10-23	335.25	335.51	327.83	328.55	1885197
2017-10-24	319.00	321.11	301.81	315.73	5849256
2017-10-25	317.96	320.25	313.00	314.64	1879929
2017-10-26	310.00	313.57	305.12	307.64	1905314
2017-10-27	307.45	309.60	305.00	307.74	1679757
2017-10-30	307.74	317.67	307.20	315.80	1469629
2017-10-31	315.18	316.86	310.50	311.66	1201617
2017-11-01	312.75	319.95	311.57	315.73	1386167
2017-11-02	316.00	319.22	308.59	309.40	1570868
2017-11-03	309.79	314.21	308.21	314.14	827968
2017-11-06	314.39	319.40	314.14	315.47	1065157
2017-11-07	315.94	315.98	310.46	313.57	887460
2017-11-08	314.81	314.81	311.64	312.58	1232174
2017-11-09	312.00	313.97	308.90	309.96	895409
2017-11-10	310.10	311.70	306.39	310.44	820707
2017-11-13	310.47	316.07	308.57	315.71	1186761
2017-11-14	313.34	314.44	307.50	309.69	1214281
2017-11-15	309.69	313.19	308.00	310.28	1294004
2017-11-16	310.72	314.62	309.68	313.98	731712
2017-11-17	313.47	316.00	310.18	313.97	907441
2017-11-20	313.60	315.76	309.17	309.46	667189
2017-11-21	310.87	311.22	306.11	309.06	1281649
2017-11-22	308.91	311.11	307.15	309.80	733319
2017-11-24	308.50	310.35	307.27	308.97	514110
2017-11-27	310.07	312.45	307.01	311.73	1353334
2017-11-28	314.12	317.39	312.10	317.14	1100667
2017-11-29	317.50	321.29	316.23	319.96	1360783
2017-11-30	320.69	323.69	317.76	322.17	1186228
2017-12-01	320.70	323.07	314.77	319.35	1207790
2017-12-04	319.20	321.75	315.56	317.40	908712
2017-12-05	317.66	322.25	317.66	319.87	915577
2017-12-06	319.00	320.58	311.75	314.66	938762
2017-12-07	315.42	319.91	311.95	319.57	987076
2017-12-08	321.00	327.55	319.85	325.77	1133930
2017-12-11	327.09	330.61	322.66	328.03	1142809
2017-12-12	325.20	327.90	323.84	327.75	747632
2017-12-13	328.21	332.85	327.25	330.71	1129245
2017-12-14	332.00	332.00	321.11	323.55	1173905
2017-12-15	328.61	330.12	321.73	327.94	2023490
2017-12-18	329.67	330.42	324.54	325.95	990818
2017-12-19	326.13	328.39	324.00	327.02	866722
2017-12-20	330.75	335.80	329.30	333.47	1276511
2017-12-21	319.75	328.60	319.05	322.52	2212924
2017-12-22	323.16	323.50	318.77	319.50	886954
2017-12-26	319.45	320.14	316.25	319.78	653939
2017-12-27	319.93	322.25	318.87	320.07	600908
2017-12-28	320.60	322.38	319.26	320.33	659971
2017-12-29	320.55	322.75	318.24	318.57	619490
2018-01-02	321.15	335.43	318.33	334.17	1422514
2018-01-03	333.46	340.45	332.71	339.85	1121700
2018-01-04	339.73	341.40	335.46	339.99	967081
2018-01-05	342.00	344.12	339.06	342.49	1486430
2018-01-08	341.45	341.94	327.26	329.65	1438849
2018-01-09	329.65	339.49	329.06	336.36	1326434
2018-01-10	334.59	339.94	331.84	336.72	973445
2018-01-11	338.01	338.54	329.34	333.07	1001967
2018-01-12	333.31	336.61	331.51	335.95	885516
2018-01-16	337.63	344.87	336.56	338.85	1256795
2018-01-17	339.72	347.78	337.28	344.87	1428975
2018-01-18	343.99	345.00	337.50	344.44	1302491
2018-01-19	347.57	347.57	341.82	342.41	1232214
2018-01-22	343.59	347.82	342.03	347.64	1195213
2018-01-23	348.00	354.28	345.74	346.75	1186212
2018-01-24	348.89	350.12	342.30	346.50	1512595
2018-01-25	358.00	358.00	341.21	353.74	1863031
2018-01-26	356.17	370.57	356.05	367.91	2232708
2018-01-29	365.15	367.90	357.47	358.48	1317973
2018-01-30	355.47	357.75	351.13	352.59	1127762
2018-01-31	357.34	359.61	345.72	347.81	1398017
2018-02-01	348.18	352.38	344.58	346.00	1372937
2018-02-02	343.98	348.69	342.31	343.83	1094965
2018-02-05	344.58	348.34	328.31	328.31	1541265
2018-02-06	322.52	332.95	321.11	332.86	1768248
2018-02-07	329.90	333.59	326.25	326.89	1237256
2018-02-08	326.67	328.70	311.50	311.79	1414619
2018-02-09	313.27	319.93	302.28	316.78	2180365
2018-02-12	319.25	323.18	315.50	316.63	1330994
2018-02-13	315.01	319.00	312.35	316.99	732923
2018-02-14	315.36	316.45	288.00	296.08	5426402
2018-02-15	298.85	300.75	289.27	299.38	3040883
2018-02-16	297.75	298.50	290.88	291.87	2943057
2018-02-20	292.00	294.88	286.51	287.45	2004460
2018-02-21	287.56	290.66	285.11	286.10	1922362
2018-02-22	287.70	291.91	283.97	284.81	2484736
2018-02-23	287.59	294.24	285.60	292.78	2541459
2018-02-26	294.00	296.10	288.80	290.01	1448254
2018-02-27	290.83	294.03	289.42	290.10	1697368
2018-02-28	291.26	292.90	287.39	288.99	1742358
2018-03-01	288.11	291.44	281.36	282.35	2339235
2018-03-02	278.22	288.00	277.00	286.96	1511910
2018-03-05	284.16	288.13	282.59	286.95	904335
2018-03-06	286.86	288.68	283.76	285.98	881660
2018-03-07	285.47	285.83	282.00	284.54	1404930
2018-03-08	285.47	286.82	283.23	284.69	1313658
2018-03-09	285.87	286.76	281.70	286.10	1715005
2018-03-12	286.00	286.68	279.29	279.90	2349025
2018-03-13	282.21	286.54	280.52	283.24	2258565
2018-03-14	285.03	289.17	282.71	285.72	2039475
2018-03-15	286.48	288.26	285.13	286.70	1342931
2018-03-16	289.40	292.30	287.47	287.62	2294189
2018-03-19	285.83	286.49	276.43	278.37	1530369
2018-03-20	278.66	281.40	276.51	279.68	1313354
2018-03-21	279.61	280.98	275.86	277.29	1340017
2018-03-22	275.46	278.37	271.63	271.89	1748568
2018-03-23	272.95	273.25	259.76	260.13	3039625
2018-03-26	263.24	270.20	262.48	268.20	2226802
2018-03-27	269.75	273.37	263.41	265.16	1880503
2018-03-28	266.38	275.00	265.69	271.82	1991754
2018-03-29	273.11	276.44	271.00	273.82	1237813
2018-04-02	272.02	272.54	261.00	266.89	1550342
2018-04-03	267.97	270.82	262.49	266.48	1456552
2018-04-04	263.63	273.31	263.62	272.40	1603149
2018-04-05	271.83	272.99	263.84	264.98	1804327
2018-04-06	263.51	266.16	256.77	257.65	1954005
2018-04-09	258.29	264.46	254.33	257.52	2235518
2018-04-10	261.51	267.58	259.44	265.09	1994297
2018-04-11	263.36	269.95	262.00	265.99	1771458
2018-04-12	268.67	270.18	266.28	267.44	1238306
2018-04-13	269.27	269.49	264.15	265.39	1197053
2018-04-16	267.44	269.26	262.21	263.11	1323297
2018-04-17	265.77	268.76	263.78	264.75	1863034
2018-04-18	265.50	270.74	265.50	268.03	1382226
2018-04-19	267.69	271.05	264.82	266.02	910917
2018-04-20	266.03	267.66	261.20	263.02	1584509
2018-04-23	263.14	264.48	258.00	259.30	1922299
2018-04-24	253.71	266.73	249.17	262.15	3619822
2018-04-25	262.70	274.40	262.27	269.45	2765717
2018-04-26	271.10	277.43	270.52	273.86	2084829
2018-04-27	275.60	279.44	274.01	276.80	1955650
2018-04-30	277.58	280.31	273.45	273.60	2083267
2018-05-01	274.89	279.72	271.69	274.61	1910289
2018-05-02	273.00	277.57	264.03	274.13	3616655
2018-05-03	272.84	275.04	264.51	266.44	1998962
2018-05-04	264.99	272.58	264.99	270.34	1937784
2018-05-07	271.15	273.78	269.02	269.70	1296821
2018-05-08	271.11	271.45	267.89	269.73	1303265
2018-05-09	269.75	275.72	269.07	274.03	1377304
2018-05-10	272.65	276.26	272.10	274.00	1416613
2018-05-11	274.36	283.59	274.36	282.39	1908861
2018-05-14	282.34	285.52	281.03	282.34	2027120
2018-05-15	280.16	281.73	275.00	276.06	1729040
2018-05-16	277.33	283.55	276.94	281.51	1515727
2018-05-17	280.26	281.62	277.26	280.57	1830683
2018-05-18	281.01	282.73	280.02	280.40	1639651
2018-05-21	281.36	282.10	276.42	277.67	1628055
2018-05-22	278.21	281.04	278.01	279.69	1320207
2018-05-23	277.14	284.00	276.65	283.75	1398191
2018-05-24	283.44	285.47	281.80	284.41	1148187
2018-05-25	284.29	289.61	283.85	286.21	1464209
2018-05-29	283.62	289.89	282.10	287.09	1562514
2018-05-30	288.49	297.50	287.96	294.40	1987450
2018-05-31	298.07	301.22	291.82	293.96	2081864
2018-06-01	294.94	298.36	293.02	297.09	1238779
2018-06-04	297.04	301.51	296.12	298.91	1028003
2018-06-05	299.39	301.70	295.76	298.64	1206336
2018-06-06	299.15	303.94	298.89	303.75	1371200
2018-06-07	304.33	307.91	303.06	305.37	1392867
2018-06-08	304.68	304.99	300.36	303.29	1519784
2018-06-11	302.76	308.98	302.74	306.68	1178919
2018-06-12	306.26	308.88	304.27	306.19	1085151
2018-06-13	306.47	310.91	305.59	306.91	1180280
2018-06-14	307.47	309.60	304.67	305.68	1344554
2018-06-15	306.05	309.50	303.42	305.03	1882377
2018-06-18	294.05	294.97	283.24	289.12	3408984
2018-06-19	286.14	296.01	286.04	292.04	1706165
2018-06-20	293.10	298.44	292.37	296.86	1273598
2018-06-21	296.21	298.05	294.63	297.34	1206670
2018-06-22	298.00	298.38	295.00	296.04	1334603
2018-06-25	295.92	297.15	289.20	292.19	1685501
2018-06-26	291.68	293.57	288.45	291.92	943310
2018-06-27	292.20	293.48	287.81	287.93	1116217
2018-06-28	289.32	290.33	285.32	288.75	1405921
2018-06-29	290.08	292.68	287.81	290.24	1394288
2018-07-02	290.30	296.12	288.13	295.77	1116427
2018-07-03	296.06	296.92	292.64	293.51	452861
2018-07-05	295.77	299.73	294.78	298.81	746338
2018-07-06	347.05	367.89	340.55	357.48	12857032
2018-07-09	357.93	360.35	347.51	354.00	3872839
2018-07-10	347.54	347.90	339.15	344.82	3425600
2018-07-11	341.84	346.20	340.00	344.10	1786640
2018-07-12	347.03	348.07	343.55	347.66	1304643
2018-07-13	347.01	351.67	344.05	348.48	1169694
2018-07-16	348.80	353.20	346.10	353.03	1460137
2018-07-17	352.20	356.02	351.52	354.98	1486429
2018-07-18	353.81	358.75	350.28	358.51	1399821
2018-07-19	356.20	360.27	356.04	358.11	1650571
2018-07-20	358.35	360.50	356.53	358.71	1684530
2018-07-23	358.71	362.22	355.88	358.13	1884587
2018-07-24	380.00	383.00	366.01	372.84	4191681
2018-07-25	374.10	388.67	372.94	383.83	4721241
2018-07-26	340.50	353.41	337.00	344.74	4923960
2018-07-27	346.20	346.47	339.11	340.40	2426147
2018-07-30	340.52	341.37	330.96	331.46	2408421
2018-07-31	332.17	338.74	330.90	334.37	2052742
2018-08-01	335.84	344.74	334.38	344.06	1688446
2018-08-02	342.22	350.00	340.81	347.93	1414564
2018-08-03	350.10	350.57	342.27	344.21	1164400
2018-08-06	343.04	344.22	340.33	341.17	1034185
2018-08-07	345.64	352.46	344.00	350.10	1614928
2018-08-08	348.05	352.33	347.97	350.09	969162
2018-08-09	350.88	352.25	345.78	346.90	1322317
2018-08-10	344.93	347.40	340.34	343.00	1359113
2018-08-13	343.79	344.37	339.22	340.79	1077696
2018-08-14	342.26	347.76	341.59	343.63	883369
2018-08-15	341.00	343.92	337.31	340.72	953234
2018-08-16	342.08	345.33	340.46	342.93	882496
2018-08-17	341.00	346.83	339.13	345.22	917345
2018-08-20	347.56	347.56	341.79	344.11	821727
2018-08-21	345.70	346.39	343.00	343.28	625286
2018-08-22	342.65	346.47	342.00	344.98	597498
2018-08-23	344.97	344.97	339.24	341.89	749995
2018-08-24	343.03	343.03	339.77	342.33	619962
2018-08-27	343.30	343.32	340.42	342.70	704648
2018-08-28	344.42	348.00	341.87	345.53	1126194
2018-08-29	347.16	352.02	346.16	349.99	1291268
2018-08-30	350.15	355.94	348.37	352.74	875886
2018-08-31	351.26	354.13	350.02	353.49	867219
2018-09-04	353.85	355.00	341.61	346.72	1296828
2018-09-05	344.37	349.43	342.75	346.60	1038955
2018-09-06	345.44	346.99	339.61	341.34	833859
2018-09-07	340.00	341.69	336.27	339.65	997638
2018-09-10	342.69	342.85	337.53	340.25	1105452
2018-09-11	340.66	341.48	337.09	337.70	906700
2018-09-12	337.96	340.43	333.03	340.03	869382
2018-09-13	341.05	342.41	337.83	340.58	862320
2018-09-14	341.32	342.06	337.37	338.68	881972
2018-09-17	338.56	338.56	333.50	334.40	944135
2018-09-18	333.46	338.48	332.48	336.89	1243594
2018-09-19	337.85	339.98	334.87	338.91	844809
2018-09-20	339.97	342.64	337.80	341.24	1085024
2018-09-21	343.10	345.41	338.52	345.41	3874482
2018-09-24	342.99	347.76	341.86	347.02	1016339
2018-09-25	347.04	347.49	341.46	341.65	1232321
2018-09-26	342.20	353.21	341.74	349.37	1595622
2018-09-27	351.39	357.50	350.42	355.60	1219695
2018-09-28	355.00	357.00	352.43	353.31	1542944
2018-10-01	355.30	358.41	350.57	352.56	975290
2018-10-02	353.14	353.99	344.40	345.41	1340071
2018-10-03	345.66	353.81	344.79	352.75	1119412
2018-10-04	350.78	351.98	340.65	343.10	1079188
2018-10-05	344.29	347.78	336.21	342.08	989189
2018-10-08	340.67	345.57	338.22	343.03	852443
2018-10-09	342.74	346.42	341.15	344.57	778874
2018-10-10	342.64	346.72	337.53	337.53	1420193
2018-10-11	338.23	340.85	324.46	327.27	1395669
2018-10-12	331.62	333.30	326.14	330.94	1264860
2018-10-15	329.97	332.07	327.38	328.41	921006
2018-10-16	330.89	339.12	328.77	338.61	1150970
2018-10-17	337.89	342.27	334.68	338.23	939775
2018-10-18	337.79	337.79	328.00	330.15	1002501
2018-10-19	323.06	327.12	318.53	320.41	1884955
2018-10-22	322.30	323.85	314.16	315.54	1736274
2018-10-23	315.00	326.50	311.00	316.15	2414468
2018-10-24	315.94	319.69	301.09	302.05	2766846
2018-10-25	294.61	302.34	288.34	298.47	3001728
2018-10-26	292.85	304.90	291.00	300.17	2174319
2018-10-29	304.41	308.49	294.72	300.96	1567569
2018-10-30	301.92	306.69	298.34	306.28	1482715
2018-10-31	308.67	310.67	303.27	304.27	1328550
2018-11-01	304.43	315.94	304.27	315.33	1331061
2018-11-02	319.33	320.89	309.64	312.70	1197919
2018-11-05	314.18	318.80	313.58	317.15	1020034
2018-11-06	316.03	322.42	316.03	320.28	1064614
2018-11-07	323.13	331.88	322.40	331.51	1371462
2018-11-08	330.52	331.41	325.00	326.04	1088269
2018-11-09	325.77	326.63	322.09	325.20	783010
2018-11-12	324.90	325.00	317.56	318.90	954939
2018-11-13	320.43	325.26	317.93	319.08	839404
2018-11-14	321.56	322.78	312.99	313.55	1390907
2018-11-15	311.27	322.05	310.00	321.72	1196037
2018-11-16	321.82	326.19	320.62	324.05	1542063
2018-11-19	325.12	326.32	315.45	319.21	1203910
2018-11-20	318.96	323.51	313.25	319.48	1357005
2018-11-21	319.89	321.05	315.28	315.56	746901
2018-11-23	313.81	324.45	313.28	320.08	597764
2018-11-26	321.70	322.49	315.41	319.50	1141566
2018-11-27	317.77	323.91	316.12	323.81	964446
2018-11-28	324.25	332.50	321.33	332.24	1067665
2018-11-29	329.06	330.99	324.60	326.61	821299
2018-11-30	327.03	333.77	325.15	333.72	1666910
2018-12-03	335.00	338.72	329.38	332.19	1131534
2018-12-04	332.92	336.30	321.83	322.73	1345490
2018-12-06	318.50	326.73	313.64	326.70	1575641
2018-12-07	324.60	326.55	316.15	316.73	1172144
2018-12-10	317.94	321.11	310.99	319.44	968207
2018-12-11	323.64	326.63	318.36	319.79	1050096
2018-12-12	324.34	330.75	319.54	322.61	1401458
2018-12-13	323.97	325.69	319.00	320.14	1220740
2018-12-14	319.60	320.54	314.15	314.55	1233819
2018-12-17	315.46	323.93	310.97	313.10	1397584
2018-12-18	313.81	313.94	289.72	294.75	2990846
2018-12-19	295.04	299.24	289.43	292.69	2036613
2018-12-20	292.49	296.59	289.61	292.33	1648071
2018-12-21	291.32	296.24	280.40	280.60	3070831
2018-12-24	281.18	286.75	278.46	278.50	997483
2018-12-26	279.46	295.23	278.96	295.17	1513038
2018-12-27	290.19	294.43	283.50	294.41	1477559
2018-12-28	294.50	298.25	292.50	293.52	1053294
2018-12-31	294.56	302.48	294.20	300.92	1064255
2019-01-02	296.84	307.13	296.54	304.69	1336591
2019-01-03	306.76	316.69	305.92	307.00	2148636
2019-01-04	311.80	323.63	309.90	318.33	1532580
2019-01-07	319.28	327.26	317.41	322.40	1316546
2019-01-08	324.53	325.90	320.47	324.44	1008127
2019-01-09	325.76	330.70	324.46	326.63	1223612
2019-01-10	325.62	331.37	324.20	331.19	845819
2019-01-11	329.40	333.57	327.83	333.21	1317801
2019-01-14	331.28	331.52	327.72	330.42	952545
2019-01-15	330.67	337.97	328.93	337.54	982237
2019-01-16	337.43	339.97	330.06	332.03	1232104
2019-01-17	331.24	339.96	330.32	338.34	1004705
2019-01-18	340.33	340.55	334.71	337.42	1270788
2019-01-22	335.05	340.70	333.66	338.96	1448447
2019-01-23	340.46	344.00	333.29	337.22	1046831
2019-01-24	336.91	337.21	331.97	332.87	1090897
2019-01-25	334.88	337.36	333.51	336.77	999729
2019-01-28	335.19	335.88	326.84	330.01	1230516
2019-01-29	327.14	335.08	326.01	334.48	1645734
2019-01-30	326.20	331.00	321.42	327.86	2387943
2019-01-31	328.24	334.30	325.06	333.78	1419245
2019-02-01	333.75	333.75	326.07	330.91	1180886
2019-02-04	331.37	334.11	326.61	334.07	990738
2019-02-05	334.33	338.87	333.30	336.99	1281359
2019-02-06	337.47	338.41	331.63	333.24	934527
2019-02-07	323.90	325.21	307.00	308.73	2786737
2019-02-08	307.11	316.71	305.45	315.12	1633731
2019-02-11	316.12	317.90	314.54	316.87	1360874
2019-02-12	319.10	320.31	316.95	319.43	1082890
2019-02-13	321.00	323.66	319.24	321.54	1136776
2019-02-14	321.00	325.78	318.57	324.71	1245889
2019-02-15	328.09	333.28	324.71	332.87	1435708
2019-02-19	330.83	335.94	330.83	333.00	946754
2019-02-20	332.37	335.30	331.57	335.16	859919
2019-02-21	329.97	331.49	320.39	321.17	1441537
2019-02-22	321.19	325.39	320.43	325.33	1029961
2019-02-25	327.95	331.99	326.25	327.48	838967
2019-02-26	327.23	329.15	325.13	327.62	743065
2019-02-27	326.53	330.03	325.51	328.89	598458
2019-02-28	327.64	329.78	326.51	328.01	752918
2019-03-01	331.29	335.17	330.15	334.10	906327
2019-03-04	335.60	336.57	324.44	327.26	1046904
2019-03-05	327.75	330.12	325.04	326.87	1020384
2019-03-06	327.49	328.41	317.84	317.97	1007817
2019-03-07	317.11	318.00	314.18	315.29	1078668
2019-03-08	312.29	313.33	305.90	307.93	1602132
2019-03-11	308.28	312.15	307.28	311.46	1491678
2019-03-12	313.08	315.28	311.26	312.72	1332443
2019-03-13	313.12	321.22	312.11	320.56	1107371
2019-03-14	321.53	323.55	318.70	321.52	1157518
2019-03-15	321.96	330.10	321.96	329.87	2368096
2019-03-18	328.55	330.00	324.28	325.65	1055750
2019-03-19	326.26	327.75	322.40	323.76	1081877
2019-03-20	323.67	325.00	320.14	320.59	993440
2019-03-21	230.07	235.77	224.60	226.88	21621728
2019-03-22	225.10	226.80	216.49	216.71	8490852
2019-03-25	220.02	221.88	216.12	220.26	5968576
2019-03-26	221.89	233.76	221.57	232.91	6808314
2019-03-27	232.94	237.77	227.08	229.95	4041476
2019-03-28	230.98	236.28	230.11	232.82	2856376
2019-03-29	235.59	237.14	233.02	236.38	2697197
2019-04-01	239.07	239.46	232.22	232.49	3504168
2019-04-02	232.35	237.55	232.35	233.27	3337062
2019-04-03	235.00	235.00	228.50	231.40	3937840
2019-04-04	231.40	236.80	231.04	235.04	2629829
2019-04-05	235.47	244.08	235.31	241.72	3250643
2019-04-08	241.83	243.05	238.38	239.74	2087979
2019-04-09	239.25	239.25	235.72	237.58	2146163
2019-04-10	237.65	241.87	235.75	240.28	1612582
2019-04-11	240.52	240.75	231.05	233.83	2875623
2019-04-12	235.00	236.79	233.61	234.50	2001828
2019-04-15	235.04	235.88	231.57	232.37	1753801
2019-04-16	232.17	233.44	227.42	228.72	2425406
2019-04-17	229.77	231.88	225.28	227.18	2507541
2019-04-18	227.28	227.88	221.53	226.39	2760973
2019-04-22	226.99	232.18	226.57	228.81	1803056
2019-04-23	228.27	233.35	226.74	230.21	2557275
2019-04-24	232.02	232.80	223.46	224.40	4123896
2019-04-25	224.03	232.20	223.09	229.89	2547820
2019-04-26	230.25	231.44	226.69	230.53	1660797
2019-04-29	230.96	231.70	228.08	229.38	1517789
2019-04-30	229.67	231.43	226.40	229.24	1914018
2019-05-01	228.97	232.44	227.89	229.50	1666530
2019-05-02	229.83	234.49	229.22	230.52	1965594
2019-05-03	232.77	234.11	230.55	231.18	2382318
2019-05-06	228.95	236.68	227.50	236.07	2368769
2019-05-07	233.79	238.17	227.69	229.02	3150273
2019-05-08	229.25	232.53	227.59	230.98	2087778
2019-05-09	229.17	229.52	224.34	228.47	2108479
2019-05-10	227.68	228.50	222.58	226.23	1899521
2019-05-13	222.99	226.91	222.12	225.66	1799265
2019-05-14	225.88	230.45	225.41	229.18	1905713
2019-05-15	228.80	232.07	227.05	230.59	1394374
2019-05-16	230.46	232.83	229.80	230.87	1447520
2019-05-17	229.50	232.00	228.11	229.28	1893279
2019-05-20	228.18	232.01	226.61	230.76	2004443
2019-05-21	230.07	234.49	228.81	232.92	1531118
2019-05-22	231.92	236.89	230.05	235.04	1477994
2019-05-23	232.94	233.22	227.38	229.11	2120675
2019-05-24	229.73	230.52	225.82	227.06	1792500
2019-05-28	227.79	230.14	225.09	225.54	1876236
2019-05-29	223.64	224.49	221.23	223.40	1549970
2019-05-30	223.01	224.97	221.12	223.78	1071345
2019-05-31	221.71	223.31	219.20	219.29	1649805
2019-06-03	220.31	226.58	219.51	223.37	1714602
2019-06-04	224.51	229.25	224.31	227.00	1446634
2019-06-05	227.12	227.57	224.48	226.09	1378115
2019-06-06	225.18	228.17	223.85	224.35	1641656
2019-06-07	226.05	228.87	224.01	227.23	1428756
2019-06-10	227.52	230.59	226.50	228.40	1312769
2019-06-11	229.50	232.81	228.78	229.08	1296862
2019-06-12	228.29	231.60	228.01	230.43	1238637
2019-06-13	231.05	233.83	229.70	231.26	1166113
2019-06-14	230.49	231.42	226.96	227.67	1475925
2019-06-17	228.76	232.96	227.55	231.78	1669166
2019-06-18	233.95	237.75	232.54	233.01	1645955
2019-06-19	232.61	234.42	231.86	233.89	1802547
2019-06-20	236.26	237.00	233.89	234.97	1910644
2019-06-21	234.67	239.14	232.70	239.09	3065028
2019-06-24	238.70	241.31	235.33	235.91	1435297
2019-06-25	236.40	245.35	235.99	240.29	2108694
2019-06-26	241.45	242.68	235.92	238.07	1872552
2019-06-27	237.91	241.14	237.83	239.77	2124726
2019-06-28	235.49	237.29	233.46	233.87	3667527
2019-07-01	236.59	238.03	234.13	235.49	1868343
2019-07-02	236.26	236.48	233.40	236.37	1401145
2019-07-03	237.00	238.74	236.24	238.27	680229
2019-07-05	236.91	238.91	233.23	234.25	1264590
2019-07-08	234.25	234.25	228.03	230.84	1539890
2019-07-09	229.49	234.36	228.53	234.22	1235610
2019-07-10	233.88	235.98	229.46	232.43	1281416
2019-07-11	231.80	232.14	227.19	231.60	1421549
2019-07-12	230.89	233.45	230.64	231.42	1248675
2019-07-15	232.53	234.35	229.89	233.62	1028363
2019-07-16	234.30	235.04	231.06	231.55	1207188
2019-07-17	231.53	231.99	229.35	229.44	851666
2019-07-18	229.85	232.34	228.58	232.23	1195814
2019-07-19	232.86	234.13	231.09	231.27	1315791
2019-07-22	232.52	235.24	231.29	232.48	1275996
2019-07-23	239.00	246.99	238.21	243.88	3295122
2019-07-24	244.70	245.93	239.15	241.24	1565015
2019-07-25	241.32	241.55	237.30	238.21	932771
2019-07-26	233.91	238.45	232.32	238.21	1544800
2019-07-29	238.21	239.30	235.93	237.11	883601
2019-07-30	237.33	242.64	236.06	241.51	1215859
2019-07-31	239.76	241.42	235.24	237.82	1074866
2019-08-01	238.76	245.30	236.42	243.06	1871126
2019-08-02	242.12	242.98	239.33	242.27	1111064
2019-08-05	240.35	240.99	234.15	235.21	1326957
2019-08-06	236.45	240.99	232.30	240.17	1389923
2019-08-07	237.81	239.15	233.07	237.58	1169436
2019-08-08	238.16	239.92	235.78	238.23	1651359
2019-08-09	237.84	238.00	234.40	235.80	1036042
2019-08-12	234.09	235.53	229.45	230.96	1233705
2019-08-13	230.83	234.76	230.20	233.23	1077642
2019-08-14	230.00	230.57	226.00	226.72	1390996
2019-08-15	227.08	228.66	226.53	227.63	1040751
2019-08-16	229.39	232.87	227.44	231.68	1113945
2019-08-19	233.37	236.64	233.18	235.72	1021750
2019-08-20	235.09	235.55	230.75	231.28	844030
2019-08-21	232.80	233.78	231.50	233.18	807490
2019-08-22	233.42	233.60	229.53	232.06	732929
2019-08-23	231.26	231.87	225.10	225.85	1288061
2019-08-26	227.32	227.99	222.95	223.76	983620
2019-08-27	225.00	225.64	219.71	220.79	1564106
2019-08-28	220.55	223.48	219.00	221.07	1408160
2019-08-29	223.10	223.75	219.80	220.16	1175279
2019-08-30	220.73	221.68	217.90	219.75	1226294
2019-09-03	218.15	219.89	216.09	217.44	1384975
2019-09-04	218.75	219.39	215.78	219.29	1167237
2019-09-05	220.44	225.43	220.44	223.96	1491894
2019-09-06	224.46	227.27	222.70	224.57	1201288
2019-09-09	225.58	231.06	224.39	230.00	1651887
2019-09-10	230.25	234.80	230.18	233.00	1718851
2019-09-11	230.23	238.74	229.78	235.96	1823641
2019-09-12	236.31	236.31	226.06	232.31	1953486
2019-09-13	232.00	237.98	232.00	236.63	1688983
2019-09-16	236.17	240.50	234.82	236.12	1598424
2019-09-17	234.86	239.50	234.36	238.70	1220071
2019-09-18	239.36	239.52	233.32	235.17	1578160
2019-09-19	235.11	238.42	234.23	235.62	1260814
2019-09-20	235.43	242.21	234.30	238.79	3811408
2019-09-23	238.58	242.71	237.37	239.96	1559273
2019-09-24	240.00	241.47	235.15	236.20	1573648
2019-09-25	236.20	239.19	235.67	235.90	1168704
2019-09-26	236.61	236.86	228.80	230.22	1664417
2019-09-27	231.28	233.24	228.13	230.22	1340235
2019-09-30	230.28	235.25	229.42	232.82	1201792
2019-10-01	232.76	234.04	224.67	227.20	1812239
2019-10-02	226.56	228.35	220.61	221.26	2144245
2019-10-03	221.70	223.48	219.70	222.50	1865690
2019-10-04	223.10	225.50	222.20	224.00	1219308
2019-10-07	225.64	229.76	224.00	226.99	1587364
2019-10-08	225.16	226.10	221.56	221.94	1982440
2019-10-09	223.15	224.15	221.90	222.13	1455600
2019-10-10	222.14	224.21	221.96	223.00	2099890
2019-10-11	225.44	227.50	220.51	223.21	2393221
2019-10-14	222.50	226.38	221.84	225.76	3037795
2019-10-15	225.41	228.33	225.16	226.06	1978789
2019-10-16	226.23	229.75	225.96	227.72	1380284
2019-10-17	227.85	228.97	223.48	225.60	1778767
2019-10-18	225.49	225.49	220.01	220.06	2802068
2019-10-21	222.00	225.78	221.56	223.51	2429054
2019-10-22	310.00	318.00	279.16	281.87	21911566
2019-10-23	285.24	286.67	275.66	278.82	5538504
2019-10-24	278.21	287.04	278.01	285.68	2810089
2019-10-25	285.34	290.18	284.10	288.04	2163869
2019-10-28	283.76	295.97	283.39	295.54	2395059
2019-10-29	294.76	299.89	294.74	297.50	2391278
2019-10-30	302.51	306.92	299.02	299.89	2146499
2019-10-31	300.02	301.58	295.57	298.71	1959914
2019-11-01	299.79	303.79	298.57	299.20	1463263
2019-11-04	301.14	302.56	293.13	293.43	1576182
2019-11-05	293.75	295.09	288.82	292.18	1374633
2019-11-06	292.34	293.00	286.85	289.00	1306383
2019-11-07	289.52	290.56	285.60	286.87	1430711
2019-11-08	286.53	293.39	285.25	293.25	1477169
2019-11-11	292.48	294.92	290.52	294.14	1007716
2019-11-12	295.00	296.25	289.12	291.40	1861952
2019-11-13	290.25	290.25	280.95	281.89	1925647
2019-11-14	282.84	282.84	271.48	275.15	2355257
2019-11-15	278.25	283.95	277.11	282.27	1922192
2019-11-18	280.43	283.50	280.05	282.62	1627150
2019-11-19	282.11	290.69	280.51	285.43	2001877
2019-11-20	285.09	289.10	283.88	285.40	1409625
2019-11-21	285.35	289.18	283.76	288.46	1292420
2019-11-22	288.40	301.86	288.32	299.08	3288326
2019-11-25	301.63	307.01	300.56	302.61	2226309
2019-11-26	301.60	307.35	301.60	302.99	2417891
2019-11-27	303.61	304.00	298.68	303.35	1369912
2019-11-29	301.10	305.18	299.40	299.81	944558
2019-12-02	292.35	296.60	290.16	292.39	1823286
2019-12-03	291.78	294.65	289.80	290.70	1671952
2019-12-04	290.15	293.14	284.03	289.52	1737587
2019-12-05	291.00	309.06	275.04	299.39	5989468
2019-12-06	299.68	304.56	299.68	300.26	2261355
2019-12-09	300.27	304.32	295.46	295.55	2086996
2019-12-10	294.38	300.26	294.37	297.20	1227234
2019-12-11	296.82	299.29	292.00	292.23	1314040
2019-12-12	291.94	296.17	290.93	293.85	1953815
2019-12-13	298.00	304.00	294.89	296.83	1946172
2019-12-16	297.81	301.74	296.75	301.40	1398703
2019-12-17	301.86	301.93	296.30	297.11	1360279
2019-12-18	297.63	300.83	295.55	296.61	1790844
2019-12-19	297.27	298.77	295.01	297.58	1473543
2019-12-20	301.00	301.85	299.50	301.05	3949698
2019-12-23	302.90	305.72	300.86	301.56	1542163
2019-12-24	301.64	304.65	301.07	304.07	433745
2019-12-26	304.47	306.94	301.28	301.79	738175
2019-12-27	302.85	303.05	299.49	300.09	677636
2019-12-30	300.37	301.57	295.01	296.01	873232
2019-12-31	295.28	297.36	292.84	296.73	810137
2020-01-02	299.06	299.08	292.28	294.24	1117205
2020-01-03	290.77	292.68	290.22	290.85	700601
2020-01-06	290.24	291.19	288.20	290.82	1271039
2020-01-07	290.57	291.84	287.99	290.09	1035257
2020-01-08	288.88	294.19	287.81	292.66	1059043
2020-01-09	293.99	296.57	292.36	294.30	966484
2020-01-10	294.64	298.74	294.36	296.51	1164465
2020-01-13	294.81	295.50	290.83	293.90	1401120
2020-01-14	294.10	306.35	291.27	298.97	2112700
2020-01-15	298.94	300.37	292.41	293.09	1976036
2020-01-16	294.49	294.80	284.24	286.14	2800044
2020-01-17	287.32	288.00	284.90	285.50	1765147
2020-01-21	286.54	287.84	282.76	287.19	2253524
2020-01-22	288.17	290.85	287.60	288.10	1571001
2020-01-23	287.23	288.08	281.21	284.21	1936176
2020-01-24	284.21	284.99	277.32	278.14	1260633
2020-01-27	278.14	282.34	276.24	281.14	1405659
2020-01-28	283.96	284.29	280.72	281.95	1136569
2020-01-29	282.05	283.38	279.66	282.52	1167396
2020-01-30	288.12	288.12	276.14	277.53	1601196
2020-01-31	276.08	276.28	267.59	268.85	1701673
2020-02-03	270.61	275.30	269.76	272.73	1257840
2020-02-04	276.40	285.60	275.94	283.29	1684515
2020-02-05	285.63	374.99	279.18	332.87	10159156
2020-02-06	338.39	348.66	333.50	337.24	3613625
2020-02-07	335.39	340.32	331.66	338.70	2209373
2020-02-10	332.00	339.56	330.24	338.93	1867026
2020-02-11	338.06	340.05	329.72	332.29	1806294
2020-02-12	331.66	334.71	329.04	331.76	1603271
2020-02-13	329.20	338.88	329.00	334.25	1307289
2020-02-14	334.00	335.40	331.83	333.00	1023247
2020-02-18	343.66	344.00	334.09	337.10	1515642
2020-02-19	338.00	341.77	335.42	341.04	1488496
2020-02-20	342.18	343.00	332.50	336.64	1497864
2020-02-21	336.97	337.82	334.60	336.71	923304
2020-02-24	331.50	336.00	325.42	325.98	1732708
2020-02-25	327.20	330.61	322.70	324.11	1831162
2020-02-26	326.98	330.93	323.61	327.45	1411869
2020-02-27	324.72	325.55	309.63	310.08	2221502
2020-02-28	300.23	310.54	299.00	308.39	2396721
2020-03-02	308.64	328.23	307.83	327.89	2364903
2020-03-03	320.28	333.00	311.87	315.78	2036116
2020-03-04	319.29	328.45	316.41	328.45	1752361
2020-03-05	319.73	326.45	315.00	317.70	1470424
2020-03-06	308.27	319.18	306.17	317.95	1513179
2020-03-09	301.00	306.97	293.76	297.19	2149461
2020-03-10	304.49	308.78	289.59	305.63	2378951
2020-03-11	295.99	303.36	291.96	294.25	1879300
2020-03-12	280.00	285.42	266.01	268.88	2901039
2020-03-13	279.14	306.00	276.24	305.21	3641090
2020-03-16	281.86	309.35	273.59	281.72	3862648
2020-03-17	285.33	314.65	284.14	305.32	2626160
2020-03-18	293.71	306.74	277.51	298.68	2767265
2020-03-19	293.15	297.48	283.28	288.02	2470019
2020-03-20	288.02	301.88	277.81	278.77	2730104
2020-03-23	283.35	288.06	262.25	269.19	2695449
2020-03-24	278.89	283.26	269.98	276.19	3464065
2020-03-25	274.73	300.84	268.13	284.98	2678911
2020-03-26	284.74	306.77	284.51	304.94	2270494
2020-03-27	297.00	307.14	294.25	296.75	1653113
2020-03-30	300.00	321.41	298.08	316.13	1747331
2020-03-31	313.48	319.94	309.20	316.38	2869284
2020-04-01	308.81	313.46	290.35	293.27	2177809
2020-04-02	290.10	307.15	290.00	304.47	3286691
2020-04-03	303.70	311.53	296.81	300.51	1422849
2020-04-06	308.49	314.14	300.60	311.39	3181488
2020-04-07	314.94	319.60	299.61	301.21	2457796
2020-04-08	305.25	319.39	301.01	316.95	1932343
2020-04-09	315.10	322.45	314.01	321.05	1480276
2020-04-13	318.01	325.11	316.79	322.94	2083845
2020-04-14	329.00	336.50	328.34	333.76	1675523
2020-04-15	329.45	333.20	322.86	326.94	1426443
2020-04-16	331.15	340.38	328.17	338.34	1602933
2020-04-17	345.97	346.05	335.29	342.55	1701841
2020-04-20	338.64	350.24	337.28	339.41	1621055
2020-04-21	332.51	336.19	328.37	329.01	1521845
2020-04-22	302.75	306.99	289.02	298.01	6652538
2020-04-23	293.61	297.44	291.57	292.25	2911479
2020-04-24	293.06	297.94	290.10	297.80	1778825
2020-04-27	300.58	305.00	299.74	303.24	1611360
2020-04-28	305.02	312.83	303.00	305.22	1862951
2020-04-29	308.84	313.34	304.63	304.71	2100135
2020-04-30	299.00	305.05	296.14	296.83	2291096
2020-05-01	295.07	297.92	291.88	293.09	1538658
2020-05-04	294.06	297.90	293.02	296.52	1253109
2020-05-05	297.14	306.50	297.08	304.44	1348474
2020-05-06	305.05	312.66	304.98	306.78	1255482
2020-05-07	308.71	317.55	308.51	314.01	1764508
2020-05-08	315.49	317.70	311.37	314.02	1126321
2020-05-11	313.41	330.13	313.00	328.01	1513685
2020-05-12	329.91	335.00	318.89	319.77	1882440
2020-05-13	320.90	327.20	312.66	314.96	1795946
2020-05-14	311.15	317.78	311.15	315.82	1167110
2020-05-15	313.49	317.21	311.00	316.60	820937
2020-05-18	324.00	324.00	315.29	315.90	1022392
2020-05-19	314.67	316.85	308.66	310.08	862168
2020-05-20	311.58	314.58	308.19	309.53	904099
2020-05-21	309.76	311.26	302.53	304.46	1100070
2020-05-22	304.11	305.03	300.80	304.53	690248
2020-05-26	309.07	309.07	294.89	295.87	1663463
2020-05-27	297.00	301.50	291.83	301.46	1374743
2020-05-28	302.29	304.80	297.86	300.50	1431003
2020-05-29	300.98	307.82	297.91	307.09	1917451
2020-06-01	305.72	306.95	300.70	301.45	862977
2020-06-02	300.28	303.92	300.28	302.86	946067
2020-06-03	303.04	304.68	299.71	302.60	945551
2020-06-04	302.99	303.96	297.55	299.65	1019028
2020-06-05	300.61	308.27	298.12	306.72	1297718
2020-06-08	304.48	306.06	299.13	301.26	1491208
2020-06-09	297.00	297.34	291.00	293.74	2045997
2020-06-10	296.08	296.81	291.90	295.25	1431044
2020-06-11	293.66	294.39	281.20	283.22	1669775
2020-06-12	286.06	286.96	273.59	279.27	2041096
2020-06-15	276.36	278.99	272.02	278.49	2187997
2020-06-16	282.01	285.96	280.22	282.12	1753280
2020-06-17	283.60	285.28	279.68	281.46	2070648
2020-06-18	261.08	270.19	258.95	260.30	6575010
2020-06-19	261.75	271.99	259.80	271.00	7712797
2020-06-22	266.50	267.36	261.23	264.29	2195492
2020-06-23	266.37	273.01	265.49	268.19	1820273
2020-06-24	266.90	271.42	261.79	263.04	1449153
2020-06-25	262.42	263.42	258.75	262.63	1271432
2020-06-26	262.76	262.99	257.60	258.66	2356957
2020-06-29	260.84	263.68	258.40	260.35	899311
2020-06-30	260.95	268.47	260.37	267.55	1274156
2020-07-01	266.89	269.32	261.87	264.77	1093832
2020-07-02	265.49	267.98	264.12	265.12	943015
2020-07-06	268.04	270.71	267.13	269.80	859462
2020-07-07	269.30	272.05	267.57	268.35	2069770
2020-07-08	294.32	294.99	278.17	280.19	3258221
2020-07-09	282.30	282.99	274.28	278.70	1115782
2020-07-10	277.18	279.49	275.35	278.88	955384
2020-07-13	279.28	282.86	275.90	276.52	1209913
2020-07-14	275.15	281.76	274.14	281.27	896017
2020-07-15	282.13	284.69	280.39	282.96	1136638
2020-07-16	282.22	282.32	276.81	279.54	944720
2020-07-17	280.66	283.48	279.27	281.88	903661
2020-07-20	281.14	284.23	281.14	283.40	739760
2020-07-21	285.00	285.00	280.03	280.19	890077
2020-07-22	285.36	286.48	279.10	280.81	1392493
2020-07-23	282.26	282.26	277.53	278.51	948017
2020-07-24	277.26	277.32	270.66	272.33	862283
2020-07-27	282.68	287.25	279.55	286.19	1968083
2020-07-28	286.27	287.00	280.16	280.35	1159067
2020-07-29	281.19	283.42	274.89	277.36	816983
2020-07-30	273.02	277.44	272.94	274.86	723398
2020-07-31	273.44	274.71	269.31	274.69	1288904
2020-08-03	274.70	279.91	274.70	278.16	976431
2020-08-04	278.08	278.60	275.25	276.08	1100966
2020-08-05	276.65	278.63	274.43	276.17	903110
2020-08-06	275.76	279.00	274.95	277.66	756553
2020-08-07	311.14	312.00	299.29	305.71	4454612
2020-08-10	308.00	308.50	298.42	300.26	1525137
2020-08-11	300.27	301.50	289.17	289.94	1443882
2020-08-12	290.69	296.27	290.69	293.22	1016497
2020-08-13	291.87	294.09	287.34	288.54	905514
2020-08-14	287.99	290.55	287.79	289.45	619383
2020-08-17	289.85	294.94	288.32	289.16	1066292
2020-08-18	289.30	291.19	285.05	288.88	1029329
2020-08-19	284.80	286.95	279.46	279.98	1542411
2020-08-20	278.39	279.34	275.06	277.52	957173
2020-08-21	277.65	278.22	274.64	277.07	927390
2020-08-24	277.48	279.72	274.89	276.56	1006542
2020-08-25	276.27	281.11	275.63	279.03	1294683
2020-08-26	279.14	281.60	276.00	279.17	917799
2020-08-27	280.15	282.39	278.37	279.26	1503337
2020-08-28	279.52	281.77	278.89	281.46	814340
2020-08-31	281.65	287.95	280.78	287.64	1639564
2020-09-01	287.48	287.62	277.31	279.75	1255580
2020-09-02	281.06	288.03	280.54	285.60	1040736
2020-09-03	286.22	287.37	274.02	276.15	1402911
2020-09-04	278.12	280.48	274.08	276.00	1240722
2020-09-08	274.20	275.14	268.04	268.90	1246723
2020-09-09	270.14	274.78	268.55	272.51	961028
2020-09-10	271.31	274.17	265.79	266.51	1095579
2020-09-11	267.93	271.00	266.69	269.91	846116
2020-09-14	271.28	279.40	271.27	278.29	1102463
2020-09-15	280.04	283.29	276.45	278.45	1105505
2020-09-16	280.99	285.00	274.26	276.39	1550951
2020-09-17	272.50	277.55	272.16	275.37	972624
2020-09-18	275.64	276.01	269.87	274.48	3069260
2020-09-21	272.23	272.70	265.05	268.30	1733640
2020-09-22	269.00	273.55	267.42	272.76	1049984
2020-09-23	273.11	278.38	271.21	272.20	983007
2020-09-24	271.00	272.08	267.59	270.04	761878
2020-09-25	268.29	274.26	267.50	273.28	737523
2020-09-28	282.00	287.95	279.18	282.04	1782236
2020-09-29	280.84	285.45	280.23	282.35	864797
2020-09-30	283.87	284.85	280.79	283.68	1199963
2020-10-01	284.96	286.17	280.59	285.57	971662
2020-10-02	281.65	285.47	276.06	277.64	975975
2020-10-05	278.67	285.92	277.36	284.18	888044
2020-10-06	284.17	285.90	279.39	281.15	758135
2020-10-07	282.24	287.08	280.91	285.75	646755
2020-10-08	287.40	288.44	285.35	286.92	504537
2020-10-09	287.16	289.00	285.17	286.54	946348
2020-10-12	289.28	293.34	285.78	291.48	1130097
2020-10-13	288.53	292.77	287.13	291.46	683081
2020-10-14	292.99	292.99	286.00	289.02	977377
2020-10-15	284.85	286.38	280.10	280.63	853044
2020-10-16	282.43	284.49	279.51	280.01	843290
2020-10-19	279.27	280.05	268.21	268.77	1207981
2020-10-20	270.45	271.98	266.09	267.12	1156111
2020-10-21	264.99	271.04	260.30	268.91	1848881
2020-10-22	268.75	269.19	262.50	266.80	1280360
2020-10-23	267.23	267.23	262.17	265.00	1016153
2020-10-26	263.51	264.18	255.83	256.76	1240969
2020-10-27	256.33	258.70	254.93	255.30	1105387
2020-10-28	251.03	253.21	244.18	244.26	1647780
2020-10-29	244.97	247.94	243.25	245.48	1223460
2020-10-30	247.26	252.21	243.73	252.07	1413707
2020-11-02	253.64	255.80	248.26	248.99	1469486
2020-11-03	250.52	251.80	243.57	247.01	1449933
2020-11-04	253.20	363.92	251.75	355.63	14591496
2020-11-05	348.00	348.00	321.50	328.90	5070268
2020-11-06	328.35	328.55	324.77	328.90	611
2020-11-09	230.82	239.50	223.25	236.26	9252638
2020-11-10	241.24	244.84	234.56	236.34	3224124
2020-11-11	239.80	249.44	238.08	244.03	2332125
2020-11-12	244.71	246.74	240.71	241.55	1587306
2020-11-13	243.65	249.13	241.89	248.59	1697750
2020-11-16	250.29	254.27	247.06	250.96	1607172
2020-11-17	251.18	254.41	247.91	248.81	1371753
2020-11-18	248.81	251.51	240.77	240.98	1829491
2020-11-19	241.42	245.55	240.50	244.01	1222216
2020-11-20	243.87	246.48	243.00	244.15	1334864
2020-11-23	245.00	245.72	241.17	243.38	1251262
2020-11-24	243.34	244.86	240.07	242.51	1605961
2020-11-25	243.10	244.47	239.73	241.75	1122715
2020-11-27	242.00	244.33	241.00	243.78	699227
2020-11-30	243.46	244.19	239.56	240.17	2193505
2020-12-01	241.23	244.37	240.51	243.16	1168746
2020-12-02	246.89	249.75	244.80	246.92	1317294
2020-12-03	248.38	249.21	243.20	244.09	897291
2020-12-04	244.86	248.96	244.10	245.87	961334
2020-12-07	246.30	248.05	243.17	243.68	1082176
2020-12-08	244.63	246.88	243.53	246.43	1228439
2020-12-09	248.00	249.45	242.84	244.75	1364837
2020-12-10	247.45	247.45	242.00	242.98	1276442
2020-12-11	242.64	245.99	240.35	241.43	1140399
2020-12-14	242.98	250.88	242.98	245.25	1561049
2020-12-15	246.49	249.78	244.04	248.73	1231523
2020-12-16	249.07	251.23	246.20	248.19	1155077
2020-12-17	247.16	251.61	245.67	250.24	1279049
2020-12-18	251.78	254.00	248.50	249.62	3455398
2020-12-21	246.75	249.00	242.59	248.32	1279876
2020-12-22	246.44	249.38	244.60	247.87	934624
2020-12-23	247.00	253.41	247.00	251.20	972341
2020-12-24	250.27	251.20	247.51	248.89	459488
2020-12-28	248.48	249.11	243.03	244.15	1234481
2020-12-29	245.36	246.24	242.54	243.46	1006999
2020-12-30	244.50	245.06	242.36	243.58	749972
2020-12-31	243.47	245.19	241.10	244.86	978134
2021-01-04	245.74	246.40	238.40	242.95	1563494
2021-01-05	243.88	247.26	240.34	246.39	1166310
2021-01-06	244.70	248.04	243.02	247.75	1279059
2021-01-07	247.45	251.44	247.06	250.44	1118744
2021-01-08	249.88	252.64	248.80	252.54	988789
2021-01-11	255.86	275.49	253.31	267.52	2999294
2021-01-12	268.78	268.78	263.33	267.39	1097187
2021-01-13	269.61	269.73	265.04	266.67	943284
2021-01-14	269.49	280.49	268.00	280.29	1520399
2021-01-15	280.00	282.60	275.43	275.84	1765034
2021-01-19	276.75	282.43	272.57	273.84	1214024
2021-01-20	274.31	274.54	267.67	270.28	1293364
2021-01-21	270.25	270.68	267.77	270.12	806526
2021-01-22	270.34	272.71	268.48	269.44	691169
2021-01-25	271.79	277.03	271.00	275.54	806878
2021-01-26	274.50	275.75	268.29	271.67	777252
2021-01-27	267.70	268.66	262.99	265.15	1116423
2021-01-28	265.13	270.89	264.77	267.87	979711
2021-01-29	294.43	296.38	281.51	282.61	4789445
2021-02-01	283.20	284.75	274.72	278.46	1445651
2021-02-02	281.30	282.50	276.83	277.72	1194036
2021-02-03	269.99	278.55	262.08	263.25	2521700
2021-02-04	262.16	270.39	260.97	267.39	1663231
2021-02-05	268.14	268.14	263.89	265.09	1061060
2021-02-08	266.56	270.17	265.00	268.93	1046028
2021-02-09	268.23	269.39	265.90	269.31	749655
2021-02-10	271.45	277.25	268.46	275.00	1353817
2021-02-11	278.51	282.75	276.69	278.81	1214228
2021-02-12	278.12	280.22	274.84	278.03	1033856
2021-02-16	275.00	283.00	275.00	279.32	1303906
2021-02-17	276.07	280.06	273.70	276.67	960265
2021-02-18	274.85	277.97	272.00	275.90	933024
2021-02-19	278.54	281.45	275.86	278.35	1254011
2021-02-22	276.06	288.08	274.53	284.63	1397791
2021-02-23	281.99	284.87	275.67	279.08	1306514
2021-02-24	278.75	285.71	276.68	282.74	889321
2021-02-25	284.26	284.40	274.71	277.26	1024064
2021-02-26	278.28	278.92	269.31	272.88	1535100
2021-03-01	274.42	275.65	271.39	273.24	1060208
2021-03-02	273.00	275.64	269.50	269.85	1258219
2021-03-03	267.80	269.28	263.80	266.60	1037052
2021-03-04	266.57	270.30	262.48	263.57	1291484
2021-03-05	265.83	273.33	262.45	270.71	1062495
2021-03-08	270.70	278.87	267.49	270.01	1164033
2021-03-09	272.59	278.24	266.39	266.49	1769111
2021-03-10	269.52	269.52	262.60	262.61	1736392
2021-03-11	263.06	268.00	260.55	267.44	1596289
2021-03-12	266.66	267.49	261.72	266.13	1034318
2021-03-15	268.02	271.43	250.42	260.13	2830150
2021-03-16	261.81	265.99	258.07	259.92	1421614
2021-03-17	258.50	267.29	257.22	264.15	1092878
2021-03-18	262.01	267.03	261.52	262.27	885240
2021-03-19	261.43	269.35	261.12	267.07	2117916
2021-03-22	267.34	273.86	266.00	272.34	1169188
2021-03-23	272.73	273.10	266.00	267.21	888091
2021-03-24	267.04	270.75	265.66	265.69	951795
2021-03-25	267.47	280.00	264.36	273.97	1685338
2021-03-26	272.21	277.11	271.03	276.63	665479
2021-03-29	275.75	278.60	273.14	276.08	794743
2021-03-30	273.79	279.45	273.07	276.01	882170
2021-03-31	276.32	280.83	274.39	279.75	1135903
2021-04-01	280.00	281.88	278.00	278.71	996386
2021-04-05	279.24	279.92	276.63	277.88	744858
2021-04-06	276.17	276.50	271.30	271.76	1006540
2021-04-07	272.00	272.00	267.18	268.02	851417
2021-04-08	272.20	272.20	265.37	265.73	800861
2021-04-09	265.73	268.59	263.50	268.17	874126
2021-04-12	267.31	268.28	262.55	262.80	753596
2021-04-13	264.91	266.97	262.42	266.19	823301
2021-04-14	267.44	270.38	264.63	265.79	697428
2021-04-15	265.71	272.00	265.71	270.44	986472
2021-04-16	270.61	273.83	269.79	270.31	1014812
2021-04-19	269.55	270.77	265.44	269.05	884651
2021-04-20	269.01	274.81	268.21	273.20	841218
2021-04-21	272.63	273.39	266.50	269.85	1053017
2021-04-22	260.00	264.52	257.03	259.00	2411329
2021-04-23	260.33	263.94	258.29	262.63	911417
2021-04-26	264.45	270.49	261.22	269.46	1115728
2021-04-27	269.07	270.68	265.88	267.39	749814
2021-04-28	268.25	270.86	265.81	267.60	691753
2021-04-29	268.42	269.12	264.40	265.33	530615
2021-04-30	264.38	269.71	264.02	267.33	894475
2021-05-03	267.87	275.55	267.73	275.31	981793
2021-05-04	273.70	273.70	269.94	271.02	954781
2021-05-05	271.00	273.32	269.47	271.57	787589
2021-05-06	268.67	273.03	268.50	272.11	929609
2021-05-07	270.66	279.20	270.66	274.04	936142
2021-05-10	274.86	278.73	273.69	275.61	895081
2021-05-11	274.26	281.53	273.50	278.39	951215
2021-05-12	277.17	280.69	273.07	274.02	929760
2021-05-13	274.26	283.16	274.26	281.71	1039963
2021-05-14	281.47	282.09	276.03	280.21	990999
2021-05-17	281.17	284.57	279.30	280.40	944396
2021-05-18	282.49	283.50	278.82	281.01	725936
2021-05-19	278.37	281.90	276.07	281.75	723186
2021-05-20	281.00	290.36	280.01	286.57	1094368
2021-05-21	288.24	289.91	282.78	283.19	940406
2021-05-24	285.60	287.27	277.96	278.86	838209
2021-05-25	279.96	280.27	272.96	273.45	946660
2021-05-26	273.30	274.35	266.23	267.84	1777698
2021-05-27	269.10	269.10	266.00	267.37	1793115
2021-05-28	269.00	271.99	266.00	267.48	957022
2021-06-01	272.35	272.35	264.12	267.15	1340769
2021-06-02	269.27	271.86	267.78	269.35	1187450
2021-06-03	271.49	272.87	266.43	272.55	1311624
2021-06-04	274.17	291.71	273.37	286.14	2956170
2021-06-07	295.35	468.55	286.00	395.85	17954072
2021-06-08	389.10	399.07	373.00	395.37	12209332
2021-06-09	395.00	414.80	390.84	406.94	6196919
2021-06-10	406.94	426.82	404.25	414.71	4753813
2021-06-11	423.33	427.50	395.33	396.64	4221552
2021-06-14	396.24	409.88	395.14	406.14	2102606
2021-06-15	403.50	410.41	393.91	396.08	1905116
2021-06-16	394.30	403.01	388.52	391.31	1572778
2021-06-17	391.31	396.89	380.17	383.52	1832967
2021-06-18	387.19	391.00	381.65	388.44	2873627
2021-06-21	388.86	390.99	379.11	380.91	1898236
2021-06-22	379.95	381.00	369.49	374.40	1769991
2021-06-23	376.01	376.01	364.30	371.90	1778532
2021-06-24	349.96	358.37	346.35	349.16	4647613
2021-06-25	348.67	353.57	345.13	347.93	2251619
2021-06-28	343.00	343.46	333.28	340.27	1942692
2021-06-29	338.87	346.71	336.72	345.72	1427612
2021-06-30	345.00	349.50	342.75	346.27	1067024
2021-07-01	346.00	350.38	345.46	348.92	997983
2021-07-02	349.54	350.07	343.85	348.72	811846
2021-07-06	347.60	347.71	340.27	344.89	1041306
2021-07-07	344.95	355.82	344.39	355.33	1377933
2021-07-08	350.07	370.06	350.07	369.05	2344903
2021-07-09	371.86	372.12	351.01	358.16	2720137
2021-07-12	357.03	357.99	348.60	349.04	1188601
2021-07-13	349.09	357.24	347.50	351.92	974294
2021-07-14	351.33	358.77	349.68	352.06	1237209
2021-07-15	341.85	343.04	323.71	328.16	3031694
2021-07-16	323.97	331.11	323.00	324.62	1535229
2021-07-19	323.08	326.97	320.11	324.16	1036536
2021-07-20	324.70	327.52	317.26	322.49	1384677
2021-07-21	321.41	324.52	318.29	322.96	1126276
2021-07-22	320.04	330.64	319.23	326.36	1485809
2021-07-23	322.10	328.15	319.85	325.40	1015969
2021-07-26	324.41	335.00	322.51	331.93	1269843
2021-07-27	332.07	334.50	326.50	333.96	929293
2021-07-28	333.75	336.95	329.82	334.18	713808
2021-07-29	334.99	336.92	329.00	329.17	660182
2021-07-30	326.37	331.45	325.40	326.73	942841
2021-08-02	327.04	336.08	326.26	331.70	962798
2021-08-03	331.81	338.36	325.09	338.00	1326650
2021-08-04	336.92	342.86	335.03	338.10	1216600
2021-08-05	336.83	340.50	334.42	336.59	715059
2021-08-06	335.75	342.16	333.00	340.00	822250
2021-08-09	339.99	347.34	338.00	340.20	1047022
2021-08-10	339.09	340.74	334.68	337.22	801198
2021-08-11	337.39	342.00	336.39	339.05	784096
2021-08-12	335.87	341.00	334.61	340.68	806367
2021-08-13	340.34	345.08	339.02	342.25	744573
2021-08-16	341.92	344.00	337.20	343.50	836747
2021-08-17	340.90	350.07	340.76	349.79	1139421
2021-08-18	349.43	351.86	341.31	341.87	668685
2021-08-19	341.88	347.79	337.68	338.62	954703
2021-08-20	339.72	345.74	337.08	341.74	794166
2021-08-23	342.33	349.63	341.16	346.43	809981
2021-08-24	346.75	350.45	345.89	349.40	628888
2021-08-25	347.24	347.69	341.50	342.75	791032
2021-08-26	343.28	347.13	342.02	342.24	717188
2021-08-27	341.81	347.74	338.52	343.19	614933
2021-08-30	342.92	345.78	340.75	344.42	555098
2021-08-31	344.62	345.61	337.90	338.91	984416
2021-09-01	340.78	341.29	336.44	338.24	791504
2021-09-02	338.67	338.69	327.80	335.57	1221727
2021-09-03	336.80	337.80	333.06	333.60	549554
2021-09-07	331.31	332.87	325.22	327.24	967291
2021-09-08	330.22	330.22	318.07	321.55	1142376
2021-09-09	322.00	322.49	295.22	300.15	3549552
2021-09-10	299.97	302.47	295.25	299.81	1380418
2021-09-13	301.87	306.46	300.00	301.94	797533
2021-09-14	301.68	301.98	294.34	295.95	1039040
2021-09-15	298.99	302.42	296.36	299.21	1125808
2021-09-16	300.79	302.93	296.77	299.69	752177
2021-09-17	300.85	300.85	296.56	300.19	1680045
2021-09-20	297.94	301.58	296.31	298.49	931996
2021-09-21	300.97	304.21	292.73	295.54	738111
2021-09-22	289.44	292.17	285.40	289.32	1420160
2021-09-23	293.69	299.83	292.10	293.20	919368
2021-09-24	289.86	293.47	289.00	291.71	817514
2021-09-27	290.55	291.00	286.16	286.62	704314
2021-09-28	290.82	291.54	284.25	284.71	785427
2021-09-29	285.76	289.34	284.64	285.56	700697
2021-09-30	286.23	287.80	282.64	282.99	793947
2021-10-01	281.35	285.41	279.24	283.94	925888
2021-10-04	281.44	284.56	277.41	278.32	924972
2021-10-05	278.34	282.26	278.34	280.44	1010668
2021-10-06	280.12	285.57	279.12	283.55	978647
2021-10-07	285.52	290.76	284.59	287.77	879949
2021-10-08	287.44	288.99	284.00	285.83	629562
2021-10-11	284.65	288.77	283.45	285.59	620624
2021-10-12	285.48	288.59	283.79	284.79	616171
2021-10-13	284.90	285.30	280.50	283.65	521416
2021-10-14	286.00	287.93	282.65	285.26	705378
2021-10-15	285.34	286.00	278.57	281.19	1299757
2021-10-18	279.42	279.50	269.19	269.73	1496125
2021-10-19	270.00	271.66	266.30	268.13	1801734
2021-10-20	270.11	277.87	264.78	266.57	2153129
2021-10-21	266.30	271.94	266.29	270.21	1374221
2021-10-22	269.38	270.37	264.35	264.80	873344
2021-10-25	266.00	271.51	265.00	269.94	1092900
2021-10-26	269.88	273.64	267.02	271.12	1453846
2021-10-27	270.17	270.60	259.63	259.95	1276207
2021-10-28	260.45	266.50	260.45	264.87	1273468
2021-10-29	264.41	268.32	262.02	266.68	947732
2021-11-01	266.15	274.75	265.50	272.10	1222875
2021-11-02	272.27	274.50	264.58	272.51	1839353
2021-11-03	271.53	279.81	269.98	279.59	1041545
2021-11-04	279.59	280.62	275.32	280.41	949184
2021-11-05	279.31	284.59	276.42	278.68	833821
2021-11-08	279.51	279.71	268.27	272.70	1152090
2021-11-09	272.00	274.69	267.00	270.03	894746
2021-11-10	270.03	273.92	266.05	266.93	709040
2021-11-11	266.62	267.61	264.00	266.57	637723
2021-11-12	270.67	272.55	267.52	270.43	844973
2021-11-15	273.82	276.50	270.70	271.82	756345
2021-11-16	268.27	268.72	260.86	261.55	1159547
2021-11-17	254.56	261.41	252.02	258.38	1497148
2021-11-18	259.98	260.73	253.18	256.79	976060
2021-11-19	257.71	260.16	254.57	257.19	898789
2021-11-22	257.97	258.89	250.67	252.21	1290306
2021-11-23	252.07	254.45	249.52	254.15	799083
2021-11-24	253.18	253.18	247.66	250.13	1579981
2021-11-26	250.78	250.78	242.02	242.90	1300389
2021-11-29	245.36	245.50	235.18	236.11	2229359
2021-11-30	236.50	239.77	228.68	235.74	3294340
2021-12-01	236.98	239.58	228.88	229.50	1673215
2021-12-02	228.55	229.47	224.46	228.52	1276301
2021-12-03	227.69	229.04	221.72	223.92	1427674
2021-12-06	223.20	226.22	222.15	224.11	1101930
2021-12-07	225.17	228.80	223.65	226.83	941336
2021-12-08	227.18	235.22	225.90	234.72	1419135
2021-12-09	232.86	236.89	230.81	232.43	1365204
2021-12-10	232.80	233.69	229.52	232.62	998894
2021-12-13	231.68	235.80	230.18	234.50	1236639
2021-12-14	233.93	236.63	230.17	230.76	1232546
2021-12-15	230.20	236.37	228.95	235.88	1262400
2021-12-16	237.29	243.43	234.86	235.52	1252236
2021-12-17	233.00	239.90	232.58	237.43	2267426
2021-12-20	239.75	240.00	234.25	236.96	1127714
2021-12-21	235.05	237.60	230.05	234.65	1030215
2021-12-22	236.26	236.48	231.29	234.48	783315
2021-12-23	232.95	236.21	232.04	235.41	1003269
2021-12-27	235.23	236.70	232.36	234.19	1745063
2021-12-28	233.34	236.96	233.02	235.99	775050
2021-12-29	235.00	265.54	234.13	258.31	6869673
2021-12-30	245.19	247.00	237.05	240.00	4423115
2021-12-31	239.76	243.71	239.50	239.92	1532687
2022-01-03	240.15	247.51	238.07	244.14	1642225
2022-01-04	245.13	245.45	239.00	241.73	1283416
2022-01-05	241.73	249.00	239.18	239.27	1167572
2022-01-06	240.30	242.45	236.85	237.30	1037023
2022-01-07	235.55	236.90	231.62	232.60	1394961
2022-01-10	232.75	235.55	230.54	235.31	1754008
2022-01-11	235.40	243.71	235.00	241.52	1557679
2022-01-12	223.10	227.59	217.10	225.34	7511100
2022-01-13	225.30	239.64	225.30	236.67	3781424
2022-01-14	235.08	239.47	233.80	239.30	1768027
2022-01-18	238.90	238.90	231.37	233.81	1631502
2022-01-19	235.51	235.51	230.65	230.81	1258546
2022-01-20	231.28	233.12	225.62	225.91	1471363
2022-01-21	225.37	226.37	220.29	220.52	2205640
2022-01-24	220.22	224.87	214.88	224.69	1995905
2022-01-25	221.16	224.91	218.37	222.31	1507171
2022-01-26	223.14	226.88	218.23	219.60	1684554
2022-01-27	221.26	223.74	218.20	218.94	1102108
2022-01-28	218.16	225.23	217.92	225.21	1325611
2022-01-31	223.03	228.01	221.88	226.00	2518557
2022-02-01	227.17	231.22	226.95	229.37	1049621
2022-02-02	228.67	228.77	222.27	224.96	1083303
2022-02-03	215.00	223.14	212.56	220.17	2005011
2022-02-04	215.30	223.10	215.27	221.53	1265876
2022-02-07	220.74	223.43	219.39	221.30	832583
2022-02-08	220.37	223.38	216.90	222.39	991314
2022-02-09	224.33	228.53	222.21	226.81	989661
2022-02-10	224.47	226.97	219.03	220.04	1315981
2022-02-11	219.24	221.58	214.11	214.59	1118644
2022-02-14	214.87	215.37	211.29	214.12	872877
2022-02-15	214.01	217.87	214.01	217.37	741704
2022-02-16	216.73	216.73	213.39	214.55	763773
2022-02-17	212.60	214.14	209.07	210.60	1083624
2022-02-18	209.28	211.50	207.61	209.79	1053454
2022-02-22	208.31	212.26	208.31	209.81	1253954
2022-02-23	210.07	211.55	208.94	209.08	964644
2022-02-24	204.86	207.05	200.36	203.12	1883274
2022-02-25	204.49	209.93	203.88	207.38	1035215
2022-02-28	204.40	211.17	202.58	211.01	1395347
2022-03-01	210.58	213.80	209.41	210.34	804438
2022-03-02	210.34	211.06	206.43	207.79	1108441
2022-03-03	213.03	213.71	209.19	211.23	942065
2022-03-04	208.94	211.36	208.94	209.45	708833
2022-03-07	208.23	218.22	205.01	205.78	1309707
2022-03-08	201.30	209.83	201.01	202.01	1407235
2022-03-09	206.14	209.70	201.49	202.27	1236890
2022-03-10	201.00	203.36	194.94	198.64	1166270
2022-03-11	201.13	201.66	197.25	197.67	787917
2022-03-14	198.59	201.52	192.67	193.77	1475811
2022-03-15	193.21	197.42	193.09	197.36	1306304
2022-03-16	201.23	204.25	198.06	203.80	1074987
2022-03-17	203.04	206.60	202.01	205.32	1057118
2022-03-18	204.39	208.88	203.07	208.57	2102826
2022-03-21	207.70	209.03	203.99	206.81	1284435
2022-03-22	206.66	212.11	206.00	210.92	849668
2022-03-23	210.92	213.11	209.38	209.62	955507
2022-03-24	210.51	213.72	210.01	213.01	736209
2022-03-25	213.32	214.12	209.41	210.97	685954
2022-03-28	210.08	212.26	208.23	211.68	807568
2022-03-29	212.96	215.93	212.66	214.95	699660
2022-03-30	214.95	216.36	210.32	211.03	585581
2022-03-31	212.13	213.24	210.10	210.60	951448
2022-04-01	212.49	212.97	208.49	210.65	675812
2022-04-04	212.06	213.50	211.07	211.64	800513
2022-04-05	210.38	214.14	207.35	207.61	1404938
2022-04-06	206.87	210.35	205.52	209.71	1014201
2022-04-07	210.22	212.96	208.37	211.64	779081
2022-04-08	211.18	218.02	210.36	214.75	1410679
2022-04-11	213.12	216.00	210.55	210.62	868994
2022-04-12	211.01	212.91	206.62	208.06	976141
2022-04-13	208.56	214.40	208.07	213.98	671641
2022-04-14	214.40	216.00	212.20	212.55	917920
2022-04-18	216.22	217.66	211.47	212.54	1033517
2022-04-19	212.98	224.32	212.55	223.02	1448690
2022-04-20	224.27	225.50	220.27	220.43	1028631
2022-04-21	222.37	224.78	218.30	218.40	932206
2022-04-22	217.48	220.48	209.71	209.99	1342980
2022-04-25	209.82	215.58	208.42	214.54	1040498
2022-04-26	213.00	214.51	206.52	206.99	1110304
2022-04-27	207.62	209.93	206.24	206.94	728956
2022-04-28	207.79	211.29	204.86	210.41	876739
2022-04-29	210.67	214.62	206.97	207.44	1049383
2022-05-02	206.30	209.12	202.52	207.32	1526346
2022-05-03	209.12	214.78	205.00	205.70	1545830
2022-05-04	208.47	211.62	203.41	210.10	1093386
2022-05-05	207.63	209.39	199.59	201.18	1384834
2022-05-06	198.94	199.26	190.65	193.61	1888755
2022-05-09	191.05	193.91	187.16	187.54	1589749
2022-05-10	191.20	197.51	190.92	195.00	1603597
2022-05-11	192.29	198.14	190.51	191.07	1483576
2022-05-12	190.56	194.98	188.51	194.32	1313884
2022-05-13	196.93	200.27	196.24	199.11	1230538
2022-05-16	197.89	200.92	196.47	198.38	831474
2022-05-17	200.13	203.06	197.48	202.90	781913
2022-05-18	201.05	201.77	195.00	195.71	1197126
2022-05-19	195.32	195.55	191.46	193.09	1171104
2022-05-20	195.33	199.78	194.50	199.65	972550
2022-05-23	201.09	204.00	198.69	199.40	931859
2022-05-24	198.67	202.73	196.52	202.54	914081
2022-05-25	202.54	203.32	198.10	202.36	932605
2022-05-26	202.98	205.73	202.34	204.22	531968
2022-05-27	205.26	207.36	203.13	206.20	1013334
2022-05-31	204.96	204.96	199.15	200.00	1767442
2022-06-01	202.00	202.22	198.47	200.00	1055338
2022-06-02	199.33	200.23	193.86	198.51	1094330
2022-06-03	198.10	204.64	197.85	200.62	867338
2022-06-06	203.52	203.54	195.71	197.11	803906
2022-06-07	195.76	201.47	195.48	201.08	790967
2022-06-08	201.08	208.49	200.00	206.73	1558996
2022-06-09	205.98	206.53	202.18	202.22	894082
2022-06-10	199.39	200.26	195.95	197.50	999881
2022-06-13	194.17	195.46	191.75	192.16	1052847
2022-06-14	191.97	194.40	189.67	194.18	818035
2022-06-15	196.17	199.25	193.39	197.26	760208
2022-06-16	193.32	193.89	188.54	191.53	1024894
2022-06-17	192.11	204.26	192.11	201.74	1885021
2022-06-21	204.22	207.54	201.97	206.89	1319335
2022-06-22	205.31	209.62	204.61	207.00	988084
2022-06-23	207.73	211.91	207.70	211.38	864055
2022-06-24	211.38	212.71	207.19	211.93	2947056
2022-06-27	210.32	213.68	208.13	213.57	972663
2022-06-28	213.75	213.88	202.33	202.51	1656726
2022-06-29	202.07	205.92	199.87	205.23	1260069
2022-06-30	203.58	207.09	200.40	203.94	1186197
2022-07-01	205.37	210.75	203.92	210.63	800858
2022-07-05	208.98	212.73	206.78	212.58	898318
2022-07-06	213.11	216.80	211.17	215.98	969511
2022-07-07	215.83	219.91	215.13	217.96	900598
2022-07-08	216.38	220.79	215.90	218.80	919017
2022-07-11	217.56	218.00	214.52	215.26	609717
2022-07-12	216.66	218.56	214.04	215.58	711078
2022-07-13	211.92	216.35	211.92	214.53	635105
2022-07-14	212.98	215.05	210.26	214.27	920130
2022-07-15	215.37	217.36	213.75	217.01	732084
2022-07-18	217.57	218.79	213.05	214.34	1056143
2022-07-19	217.74	222.20	216.28	220.26	1075234
2022-07-20	217.00	220.70	204.67	207.49	1991502
2022-07-21	208.27	214.68	207.94	214.06	1136962
2022-07-22	214.44	215.31	205.29	206.25	842311
2022-07-25	205.99	207.96	204.18	207.57	776937
2022-07-26	206.70	214.02	206.70	210.85	916183
2022-07-27	209.65	213.67	209.65	212.92	848768
2022-07-28	212.36	215.22	208.73	214.20	852636
2022-07-29	212.51	216.69	211.59	215.06	1152012
2022-08-01	213.90	214.64	208.81	209.26	1117698
2022-08-02	209.51	213.46	208.55	209.15	685275
2022-08-03	210.00	217.03	210.00	213.60	1005540
2022-08-04	214.74	218.86	214.74	217.30	991287
2022-08-05	215.83	219.07	215.06	218.20	670487
2022-08-08	216.79	222.22	215.38	217.56	932205
2022-08-09	216.34	218.60	214.29	217.59	564921
2022-08-10	220.60	221.62	216.98	221.04	925561
2022-08-11	221.22	222.82	216.92	218.22	653058
2022-08-12	218.58	222.17	218.58	220.99	768989
2022-08-15	220.99	222.50	217.96	222.38	670044
2022-08-16	221.74	222.14	217.55	219.64	607479
2022-08-17	218.81	219.65	216.61	217.58	486025
2022-08-18	216.94	216.98	214.33	216.34	514481
2022-08-19	215.79	216.61	212.46	214.09	623398
2022-08-22	212.25	212.82	207.20	207.70	760651
2022-08-23	207.47	207.67	200.15	202.81	872939
2022-08-24	201.74	202.90	200.15	201.78	698840
2022-08-25	202.49	205.06	200.69	204.83	673256
2022-08-26	205.33	206.29	198.53	198.59	973346
2022-08-29	197.19	198.61	195.62	197.11	479702
2022-08-30	196.60	197.78	195.17	196.08	623007
2022-08-31	197.89	198.49	193.65	195.38	871307
2022-09-01	194.77	201.41	193.65	199.79	915621
2022-09-02	201.71	201.71	194.71	196.03	762094
2022-09-06	196.06	198.00	194.42	194.69	766495
2022-09-07	195.42	201.25	194.45	200.67	766232
2022-09-08	201.16	208.05	201.16	207.98	1039172
2022-09-09	208.39	212.92	208.09	211.84	1053076
2022-09-12	212.10	216.17	211.08	212.88	955638
2022-09-13	208.90	209.97	203.29	203.91	1064214
2022-09-14	204.90	205.07	200.75	204.11	840885
2022-09-15	203.32	208.71	202.64	206.72	1021658
2022-09-16	206.54	209.19	204.23	208.26	1904404
2022-09-19	206.88	210.18	205.53	209.26	843912
2022-09-20	207.78	207.95	202.65	204.20	947131
2022-09-21	205.53	209.25	199.30	199.34	1068567
2022-09-22	197.49	201.68	195.58	200.62	712032
2022-09-23	200.28	200.62	194.45	197.78	1443578
2022-09-26	197.44	199.81	194.63	195.75	1021416
2022-09-27	197.02	200.95	195.50	197.79	849168
2022-09-28	282.96	283.44	265.02	276.61	16232041
2022-09-29	269.29	271.38	260.36	264.28	6183961
2022-09-30	265.51	271.49	257.02	267.00	3749687
2022-10-03	269.00	269.50	260.69	264.30	2498819
2022-10-04	266.00	269.87	264.50	267.45	2162048
2022-10-05	265.28	266.43	257.51	261.69	1573701
2022-10-06	261.97	266.31	259.12	262.26	1246529
2022-10-07	261.40	265.98	256.48	257.89	1778234
2022-10-10	257.58	258.39	252.30	254.78	1191670
2022-10-11	251.97	258.82	250.31	254.07	1239120
2022-10-12	254.51	256.12	250.94	253.67	1592558
2022-10-13	251.87	271.99	251.77	269.94	3279479
2022-10-14	270.65	272.62	264.03	264.63	1479254
2022-10-17	266.05	274.01	264.75	269.55	1658304
2022-10-18	270.03	273.71	267.28	270.28	1348974
2022-10-19	269.30	269.30	261.91	264.45	1158540
2022-10-20	263.42	265.99	260.33	262.65	1030931
2022-10-21	264.30	268.59	261.92	267.62	1575220
2022-10-24	267.94	275.84	267.94	274.62	1849370
2022-10-25	278.60	279.63	265.46	273.56	2431473
2022-10-26	280.00	284.76	278.44	280.43	2060468
2022-10-27	281.07	281.46	275.16	277.87	1399384
2022-10-28	278.01	285.35	272.28	284.29	1543724
2022-10-31	283.28	284.29	279.96	283.44	1086116
2022-11-01	283.44	286.82	280.00	280.04	1068692
2022-11-02	280.18	287.37	277.88	278.37	1498036
2022-11-03	276.01	282.59	274.63	280.25	869145
2022-11-04	282.52	283.30	276.64	281.82	894500
2022-11-07	281.82	287.96	281.09	284.62	1266145
2022-11-08	285.00	292.45	284.89	286.16	1472791
2022-11-09	286.39	289.78	282.18	282.31	800713
2022-11-10	288.75	291.85	286.77	290.70	1439081
2022-11-11	290.70	291.01	283.44	289.45	1263457
2022-11-14	300.11	305.48	295.73	299.06	2686171
2022-11-15	300.67	303.79	297.01	299.78	1282502
2022-11-16	300.17	303.56	299.00	300.01	804067
2022-11-17	297.07	302.93	296.79	302.05	959921
2022-11-18	303.21	304.14	299.72	302.89	847509
2022-11-21	304.20	305.87	300.41	301.63	969866
2022-11-22	302.25	307.00	301.60	306.72	869193
2022-11-23	307.00	307.40	302.11	303.45	997998
2022-11-25	304.35	307.53	302.70	305.15	470765
2022-11-28	296.03	303.11	290.31	291.90	2075417
2022-11-29	291.10	293.97	288.44	291.41	1104148
2022-11-30	306.28	311.88	301.20	305.17	4068326
2022-12-01	305.51	306.28	299.17	301.85	1927908
2022-12-02	299.24	305.06	297.78	298.90	1682653
2022-12-05	299.18	299.70	290.23	292.75	1498385
2022-12-06	292.22	295.07	288.53	291.47	1036051
2022-12-07	292.56	293.60	287.10	292.15	1112808
2022-12-08	291.86	292.32	286.72	289.10	1695560
2022-12-09	289.10	292.97	285.14	285.37	982783
2022-12-12	285.00	290.86	282.57	290.59	1067277
2022-12-13	293.75	294.69	288.14	291.24	937185
2022-12-14	290.15	294.18	287.15	289.05	905267
2022-12-15	287.58	287.90	282.04	283.44	1090243
2022-12-16	280.56	285.59	279.07	284.98	3046750
2022-12-19	284.90	285.50	281.59	284.38	863419
2022-12-20	284.94	288.89	283.85	287.51	873226
2022-12-21	288.09	288.30	284.87	286.86	797010
2022-12-22	283.61	283.65	278.31	280.61	946899
2022-12-23	280.45	280.45	276.07	279.16	624756
2022-12-27	279.89	279.89	273.38	274.77	638552
2022-12-28	275.64	276.92	272.64	274.04	521042
2022-12-29	274.83	279.14	274.30	276.00	594085
2022-12-30	274.98	277.15	272.20	276.92	640674
2023-01-03	276.73	278.00	272.39	272.63	1090503
2023-01-04	275.38	275.44	269.88	270.81	1089092
2023-01-05	269.33	272.80	265.32	271.59	1195521
2023-01-06	276.01	292.59	272.44	279.25	3729267
2023-01-09	280.54	281.99	269.06	274.72	1715870
2023-01-10	276.83	283.38	275.32	281.46	1379430
2023-01-11	281.85	285.33	281.24	285.03	1386161
2023-01-12	283.95	288.21	280.06	288.08	1218085
2023-01-13	286.99	289.51	285.15	288.04	1008086
2023-01-17	287.32	290.13	286.33	289.59	1167209
2023-01-18	290.58	291.91	282.65	283.47	1322279
2023-01-19	281.40	284.36	280.13	280.13	623126
2023-01-20	282.36	286.40	280.28	285.77	1101517
2023-01-23	285.97	292.32	285.52	291.93	1553088
2023-01-24	291.93	293.34	289.33	291.88	911040
2023-01-25	291.44	292.79	288.37	292.34	707449
2023-01-26	292.34	293.01	289.67	291.92	557752
2023-01-27	292.36	295.90	289.94	290.08	894286
2023-01-30	287.44	290.08	284.38	285.94	619010
2023-01-31	287.00	290.97	286.77	290.90	851929
2023-02-01	289.57	293.23	286.13	291.60	755494
2023-02-02	291.62	293.47	285.70	287.52	982899
2023-02-03	288.57	291.10	282.52	283.63	789153
2023-02-06	285.08	292.26	285.08	288.28	782811
2023-02-07	286.50	292.42	285.10	291.43	802822
2023-02-08	288.70	291.43	285.21	285.45	678670
2023-02-09	286.11	292.17	286.11	287.00	857351
2023-02-10	286.74	287.73	283.79	286.30	724920
2023-02-13	284.45	290.76	282.31	290.46	761822
2023-02-14	289.82	292.75	284.76	289.08	1049216
2023-02-15	288.00	288.37	275.52	278.98	1590682
2023-02-16	277.93	277.93	270.00	271.53	1511072
2023-02-17	270.91	278.86	269.25	278.38	782925
2023-02-21	277.44	277.75	271.68	271.93	1023464
2023-02-22	272.37	275.25	271.63	272.55	760672
2023-02-23	273.08	275.01	269.02	271.95	863212
2023-02-24	269.71	273.27	267.53	270.02	904651
2023-02-27	272.26	274.65	269.00	269.20	822315
2023-02-28	267.76	270.49	266.78	269.86	1083555
2023-03-01	267.97	275.38	267.53	272.21	1167568
2023-03-02	270.63	271.99	268.47	268.75	732126
2023-03-03	269.01	271.07	267.73	270.27	842011
2023-03-06	270.50	272.64	267.80	270.25	1116530
2023-03-07	271.00	271.01	263.99	264.88	640922
2023-03-08	264.88	265.80	261.72	263.02	649637
2023-03-09	264.19	264.85	258.23	258.99	883964
2023-03-10	258.99	262.88	254.80	256.56	880696
2023-03-13	256.56	261.30	255.41	258.55	1027356
2023-03-14	262.17	265.81	259.30	262.35	1110734
2023-03-15	260.18	262.99	258.23	262.37	735535
2023-03-16	259.46	267.16	259.37	265.25	1010582
2023-03-17	264.79	265.21	260.74	263.16	1602250
2023-03-20	264.65	268.79	262.76	267.91	878374
2023-03-21	268.97	268.99	264.14	266.15	621359
2023-03-22	266.11	267.25	260.95	261.22	530462
2023-03-23	262.84	267.45	262.50	265.17	703686
2023-03-24	265.44	271.36	263.15	270.03	973418
2023-03-27	270.81	272.43	269.48	269.98	607891
2023-03-28	270.06	271.90	268.78	270.25	560270
2023-03-29	271.12	274.62	270.89	274.01	772909
2023-03-30	275.73	276.38	272.64	275.13	714018
2023-03-31	275.44	279.00	275.44	278.03	1196988
2023-04-03	276.34	279.07	275.68	277.34	772841
2023-04-04	277.11	277.58	273.39	275.25	579240
2023-04-05	276.00	285.36	275.33	283.99	1008237
2023-04-06	285.06	287.77	283.80	286.80	737111
2023-04-10	285.40	285.65	280.29	282.86	475828
2023-04-11	283.32	285.47	282.49	283.69	556082
2023-04-12	284.57	287.09	283.60	285.79	611239
2023-04-13	286.26	290.90	285.45	289.70	715486
2023-04-14	288.55	289.39	285.05	288.13	571402
2023-04-17	294.00	294.22	290.05	292.20	764867
2023-04-18	292.36	294.62	290.07	293.83	668901
2023-04-19	292.69	293.85	291.98	292.27	492409
2023-04-20	290.24	291.58	289.26	290.27	653456
2023-04-21	290.60	294.19	289.51	293.99	847813
2023-04-24	293.99	295.25	292.17	293.03	1138120
2023-04-25	291.05	294.00	280.72	282.41	1527989
2023-04-26	278.59	289.24	274.90	288.04	1817545
2023-04-27	288.00	294.09	285.55	293.72	1459530
2023-04-28	293.91	305.50	293.37	304.23	1957794
2023-05-01	305.75	312.23	304.22	311.11	1278905
2023-05-02	309.20	311.89	305.26	309.28	1090909
2023-05-03	315.00	316.69	309.55	311.00	2787548
2023-05-04	311.42	314.37	309.59	313.57	1214059
2023-05-05	313.81	319.74	310.66	318.06	1734678
2023-05-08	317.48	317.48	310.00	314.37	936074
2023-05-09	311.87	315.69	311.09	314.00	906114
2023-05-10	315.19	315.78	310.71	313.26	795061
2023-05-11	313.50	313.59	308.65	310.56	726355
2023-05-12	310.97	311.41	307.70	309.60	442652
2023-05-15	310.00	312.48	309.15	311.87	495786
2023-05-16	310.60	310.64	306.11	307.61	638484
2023-05-17	308.25	308.25	302.15	306.25	585381
2023-05-18	305.85	306.23	301.94	305.45	616797
2023-05-19	307.00	310.50	306.52	308.48	568782
2023-05-22	309.93	310.47	306.13	306.87	527960
2023-05-23	305.23	306.87	302.33	303.15	762739
2023-05-24	301.82	302.31	298.33	301.56	842727
2023-05-25	298.51	298.89	291.64	297.13	1073036
2023-05-26	298.51	299.11	294.83	298.66	945597
2023-05-30	297.92	298.95	295.00	298.69	802649
2023-05-31	298.69	299.58	294.81	296.41	1566895
2023-06-01	301.02	308.38	300.19	302.41	1033608
2023-06-02	302.53	303.17	297.68	300.20	817147
2023-06-05	299.67	304.29	299.59	302.13	1085217
2023-06-06	303.65	304.76	298.32	299.79	911744
2023-06-07	299.63	309.30	294.04	304.90	2034325
2023-06-08	310.69	311.28	303.69	308.88	1232398
2023-06-09	325.00	334.58	325.00	308.88	8067
2023-06-12	319.76	319.76	310.00	313.41	1502964
2023-06-13	310.84	312.76	299.52	304.60	1527099
2023-06-14	304.60	306.52	296.09	299.99	1512559
2023-06-15	299.77	300.00	293.21	297.83	1483187
2023-06-16	300.57	304.79	296.20	297.48	1915437
2023-06-20	296.00	298.73	293.65	293.79	961216
2023-06-21	294.04	294.84	289.83	294.36	787769
2023-06-22	294.25	296.46	291.58	293.95	907104
2023-06-23	293.35	293.52	283.97	284.52	1428355
2023-06-26	283.87	283.95	279.56	281.58	833558
2023-06-27	281.91	283.49	277.71	282.95	851193
2023-06-28	282.95	285.68	281.29	284.02	618761
2023-06-29	282.71	285.45	280.59	282.13	873745
2023-06-30	284.96	286.50	282.91	284.85	1130781
2023-07-03	282.87	285.65	281.24	285.44	414684
2023-07-05	285.45	287.60	283.84	285.89	744667
2023-07-06	285.95	286.92	282.48	284.99	1067842
2023-07-07	285.58	286.54	274.75	275.07	2851353
2023-07-10	275.00	282.74	275.00	281.58	1280527
2023-07-11	280.00	280.52	276.02	279.84	909330
2023-07-12	280.17	281.68	277.29	277.62	1055828
2023-07-13	278.93	280.86	276.40	277.97	985734
2023-07-14	278.94	280.00	276.12	278.93	895395
2023-07-17	278.42	280.49	276.22	278.40	1189289
2023-07-18	278.40	281.12	275.77	276.17	1052307
2023-07-19	276.17	278.95	275.84	276.89	912256
2023-07-20	278.00	279.90	273.47	274.70	1570657
2023-07-21	276.10	278.12	274.33	276.74	2827799
2023-07-24	276.54	278.41	275.70	277.00	1173923
2023-07-25	279.86	280.42	264.37	270.31	2485258
2023-07-26	270.00	270.00	263.09	265.25	1517632
2023-07-27	265.73	267.02	262.40	262.79	1283179
2023-07-28	263.30	268.26	256.13	265.23	3169512
2023-07-31	264.26	273.46	263.53	270.19	1374678
2023-08-01	269.36	269.68	266.49	269.30	1070870
2023-08-02	269.70	275.87	269.15	271.56	1299545
2023-08-03	270.08	271.11	266.78	267.75	977288
2023-08-04	267.04	269.94	266.68	268.92	929666
2023-08-07	262.96	271.76	262.96	271.23	1232472
2023-08-08	271.84	278.95	271.65	274.14	1445225
2023-08-09	273.51	275.65	270.71	271.29	613144
2023-08-10	271.68	272.57	268.77	269.06	934876
2023-08-11	268.00	276.52	267.44	273.68	869768
2023-08-14	274.05	274.05	269.96	272.74	715616
2023-08-15	271.56	272.23	266.50	270.22	763039
2023-08-16	270.48	271.07	265.07	265.26	645774
2023-08-17	265.26	265.79	260.94	261.50	741835
2023-08-18	259.79	262.40	259.76	261.15	585602
2023-08-21	260.92	266.25	260.42	265.07	755327
2023-08-22	264.07	265.85	262.67	262.98	655699
2023-08-23	265.74	266.78	263.99	264.80	544772
2023-08-24	263.83	266.49	262.35	262.43	515745
2023-08-25	263.00	264.79	261.09	264.43	608146
2023-08-28	265.40	266.47	263.54	265.05	359872
2023-08-29	265.35	268.15	265.11	268.00	524972
2023-08-30	268.84	269.46	265.25	267.18	552728
2023-08-31	266.83	269.18	265.32	267.36	1012842
2023-09-01	269.01	269.72	266.91	267.17	522401
2023-09-05	269.43	270.50	266.11	266.29	932543
2023-09-06	266.47	266.47	261.50	263.72	944699
2023-09-07	263.21	263.27	256.92	261.34	1199251
2023-09-08	262.22	262.70	258.62	258.99	788075
2023-09-11	258.92	258.92	258.92	258.92	465
2023-09-12	258.92	260.57	257.89	258.44	611210
2023-09-13	258.62	260.00	255.05	255.91	623923
2023-09-14	256.63	258.85	256.00	256.32	652994
2023-09-15	256.63	257.58	254.00	254.79	1353045
2023-09-18	254.94	256.05	252.62	253.30	509802
2023-09-19	253.66	256.80	253.33	256.67	566995
2023-09-20	257.32	262.48	256.42	260.53	1143126
2023-09-21	258.80	260.28	256.77	258.93	974567
2023-09-22	259.33	260.72	257.09	257.68	800827
2023-09-25	257.10	257.10	251.85	255.02	766209
2023-09-26	254.97	258.46	254.04	258.05	855916
2023-09-27	258.44	261.38	255.16	257.52	806443
2023-09-28	258.48	259.35	256.25	257.83	641268
2023-09-29	258.53	259.23	255.25	257.01	887737
2023-10-02	255.85	256.86	251.08	252.86	752406
2023-10-03	251.95	253.75	248.41	251.31	830057
2023-10-04	252.13	257.55	251.54	257.16	1034355
2023-10-05	258.00	260.14	255.65	259.77	814155
2023-10-06	259.50	265.18	258.76	263.25	1080056
2023-10-09	262.98	264.89	260.00	264.21	612209
2023-10-10	264.48	265.19	262.76	264.14	689952
2023-10-11	265.60	268.44	264.88	266.52	814227
2023-10-12	266.92	268.02	259.39	260.99	1553965
2023-10-13	261.18	262.35	258.81	262.26	869810
2023-10-16	262.04	268.75	261.22	267.94	1227139
2023-10-17	268.11	269.43	265.73	267.43	623330
2023-10-18	266.68	268.15	263.31	263.50	977078
2023-10-19	263.45	263.45	256.10	257.30	1225264
2023-10-20	258.01	260.50	255.46	257.45	1938366
2023-10-23	256.34	256.34	251.88	253.39	963224
2023-10-24	253.42	255.53	249.41	252.11	795682
2023-10-25	249.89	250.74	244.61	246.72	1204014
2023-10-26	248.41	249.97	241.01	241.08	1364741
2023-10-27	240.00	240.28	233.76	234.52	1089330
2023-10-30	235.32	237.87	234.39	237.21	857172
2023-10-31	236.69	239.00	236.07	237.54	681403
2023-11-01	238.56	241.06	235.10	239.62	841896
2023-11-02	239.60	242.50	237.38	241.86	802512
2023-11-03	244.20	251.51	243.66	249.50	992627
2023-11-06	249.50	251.50	247.65	248.63	1061387
2023-11-07	246.60	248.39	241.52	245.61	1483315
2023-11-08	245.69	246.51	229.10	231.69	2802184
2023-11-09	231.97	232.11	222.59	224.65	1578243
2023-11-10	225.39	226.95	221.39	224.79	1330257
2023-11-13	223.24	224.73	220.86	222.59	856352
2023-11-14	226.14	227.46	224.02	225.26	999913
2023-11-15	224.43	231.67	223.17	229.63	1346392
2023-11-16	231.22	232.88	227.85	229.46	790672
2023-11-17	230.94	230.94	226.75	228.00	1447304
2023-11-20	228.13	231.00	228.13	230.11	819628
2023-11-21	230.40	231.91	228.88	229.57	696129
2023-11-22	230.95	231.41	229.49	231.25	505525
2023-11-24	231.25	232.47	229.37	231.95	396390
2023-11-27	231.25	232.25	227.09	228.79	814921
2023-11-28	227.65	227.65	223.89	227.41	802301
2023-11-29	228.00	234.06	227.42	232.06	1463637
2023-11-30	232.68	235.11	229.24	234.08	1492851
2023-12-01	233.95	234.76	231.11	234.64	734994
2023-12-04	234.11	236.24	232.32	232.85	945656
2023-12-05	232.00	232.48	229.16	229.57	861300
2023-12-06	230.53	236.00	229.34	233.87	950348
2023-12-07	237.77	239.93	235.74	239.12	1221543
2023-12-08	237.65	240.81	236.80	239.29	987954
2023-12-11	248.00	251.19	242.50	246.11	1428629
2023-12-12	247.55	250.89	244.11	249.04	1228839
2023-12-13	249.27	255.69	248.76	255.56	1613127
2023-12-14	257.00	261.46	254.77	256.54	1913174
2023-12-15	257.34	259.86	248.01	248.13	3862500
2023-12-18	249.70	251.43	247.04	250.33	1641957
2023-12-19	250.33	252.87	249.09	251.69	1263541
2023-12-20	251.50	253.00	248.10	248.16	755938
2023-12-21	250.03	254.97	250.03	253.86	939964
2023-12-22	255.31	258.78	255.19	257.97	689602
2023-12-26	258.50	261.13	257.80	260.70	550277
2023-12-27	261.59	263.34	260.64	261.93	624410
2023-12-28	262.86	263.98	260.29	260.58	756007
2023-12-29	260.16	261.00	257.00	258.77	802816
2024-01-02	257.56	267.99	256.71	267.71	1084767
2024-01-03	268.27	268.30	263.39	263.43	814316
2024-01-04	264.58	264.58	259.61	260.28	949011
2024-01-05	257.47	259.93	255.38	257.88	849606
2024-01-08	255.06	258.71	251.53	257.98	1419728
2024-01-09	256.19	257.28	253.61	255.84	807724
2024-01-10	254.36	255.18	251.00	254.23	793059
2024-01-11	252.29	252.94	245.00	247.21	1196839
2024-01-12	248.17	250.45	246.73	248.12	769565
2024-01-16	247.00	247.56	244.00	246.19	1055846
2024-01-17	244.71	246.19	242.52	245.27	773097
2024-01-18	243.89	247.98	240.83	246.97	1172010
2024-01-19	246.96	251.28	244.43	249.96	2316694
2024-01-22	250.30	252.17	247.07	248.30	787220
2024-01-23	249.13	251.92	248.01	251.68	727962
2024-01-24	248.34	250.80	246.97	247.16	855146
2024-01-25	247.22	249.47	245.24	246.21	696146
2024-01-26	247.36	248.07	244.41	244.82	540817
2024-01-29	243.41	248.34	242.42	247.52	681609
2024-01-30	245.98	248.36	243.58	247.08	815602
2024-01-31	247.67	251.99	246.24	246.66	1119869
2024-02-01	245.40	249.33	240.00	247.83	955585
2024-02-02	245.93	246.39	241.53	243.72	861460
2024-02-05	242.21	245.23	240.50	241.84	858664
2024-02-06	241.00	245.88	239.96	245.55	1304794
2024-02-07	246.44	246.44	240.54	240.54	773839
2024-02-08	239.89	240.54	237.52	240.30	743942
2024-02-09	239.88	241.36	238.90	240.98	689901
2024-02-12	239.45	244.95	239.45	244.74	962049
2024-02-13	235.64	237.00	225.28	226.65	3403572
2024-02-14	227.01	227.99	220.56	220.74	2220580
2024-02-15	221.15	225.00	220.07	223.35	1307777
2024-02-16	221.15	221.75	217.53	219.08	1768123
2024-02-20	217.56	220.25	215.68	219.21	1919847
2024-02-21	221.49	223.41	219.00	221.11	1055024
2024-02-22	221.23	223.22	218.69	222.48	901095
2024-02-23	223.43	225.80	221.50	223.32	911025
2024-02-26	222.52	224.99	222.00	223.71	774466
2024-02-27	223.72	224.87	220.20	223.94	983082
2024-02-28	222.25	224.12	221.00	221.74	1038644
2024-02-29	221.76	224.00	216.70	216.99	1917844
2024-03-01	217.46	222.02	215.35	220.95	1085504
2024-03-04	221.17	222.92	219.76	221.02	1083626
2024-03-05	219.65	221.50	216.50	217.23	890458
2024-03-06	217.47	219.99	216.80	217.56	1441356
2024-03-07	219.92	219.92	216.69	219.36	1150422
2024-03-08	225.45	228.36	221.98	223.24	1658043
2024-03-11	223.30	230.22	223.24	230.07	1218226
2024-03-12	229.34	229.75	225.35	227.36	1068888
2024-03-13	228.76	229.90	224.93	226.56	1481162
2024-03-14	225.25	226.02	218.58	219.62	1611591
2024-03-15	219.15	221.31	216.80	219.31	2407106
2024-03-18	220.34	220.56	217.53	219.40	1356644
2024-03-19	218.35	219.02	215.59	218.63	1518986
2024-03-20	217.18	219.36	216.53	218.15	945041
2024-03-21	219.33	221.74	217.95	220.75	1001255
2024-03-22	221.30	221.30	215.36	218.10	1071072
2024-03-25	217.77	218.26	215.59	216.69	725946
2024-03-26	216.15	216.67	211.02	212.02	1589940
2024-03-27	213.75	216.34	212.92	216.34	1250002
2024-03-28	217.36	217.57	214.00	215.63	1912276
2024-04-01	215.69	215.69	212.56	214.83	850408
2024-04-02	213.09	213.44	207.58	207.64	1462827
2024-04-03	207.71	208.70	205.36	206.38	904625
2024-04-04	207.24	210.00	205.22	205.30	776444
2024-04-05	204.28	205.19	202.18	203.87	954570
2024-04-08	203.89	205.77	202.91	204.95	723711
2024-04-09	205.02	209.06	205.02	206.52	969233
2024-04-10	203.00	203.99	200.65	201.55	901006
2024-04-11	202.76	204.74	200.92	203.68	1019056
2024-04-12	204.23	205.24	197.78	198.18	1245896
2024-04-15	198.73	199.53	196.40	196.80	1159247
2024-04-16	196.20	197.73	194.94	195.15	872004
2024-04-17	196.36	196.36	192.01	192.16	1320707
2024-04-18	191.75	192.56	189.52	190.52	1512073
2024-04-19	190.72	194.53	189.44	194.38	1599713
2024-04-22	196.19	196.78	193.23	194.11	1119536
2024-04-23	193.34	195.86	192.75	193.18	1461694
2024-04-24	198.97	205.75	198.97	201.99	3265676
2024-04-25	201.21	205.36	198.11	202.46	1590300
2024-04-26	201.22	210.83	199.10	208.90	1894098
2024-04-29	208.99	218.86	208.54	215.50	2068019
2024-04-30	214.66	217.73	213.58	214.82	1225694
2024-05-01	215.56	218.66	214.70	216.13	916375
2024-05-02	217.99	218.46	213.14	213.51	877745
2024-05-03	215.30	217.88	213.11	217.51	1144154
2024-05-06	219.23	222.40	218.29	221.42	1199848
2024-05-07	221.52	221.98	216.08	218.92	1156500
2024-05-08	218.00	221.53	217.00	219.72	758528
2024-05-09	220.67	222.91	218.89	222.75	754595
2024-05-10	222.76	223.95	220.01	221.50	655151
2024-05-13	223.00	225.58	221.72	225.34	1274672
2024-05-14	226.10	227.30	222.01	226.88	1126999
2024-05-15	228.98	236.90	228.66	235.32	1792660
2024-05-16	231.60	234.58	228.07	230.04	936678
2024-05-17	229.42	230.83	226.43	230.57	985059
2024-05-20	230.71	232.75	228.97	231.58	719121
2024-05-21	229.29	231.95	224.82	227.69	761248
2024-05-22	228.00	228.00	223.02	225.21	1225658
2024-05-23	223.58	223.85	217.21	218.06	1068763
2024-05-24	218.21	219.44	217.06	217.81	770943
2024-05-28	216.00	218.92	215.17	218.73	633178
2024-05-29	216.40	216.40	210.33	214.41	980438
2024-05-30	214.63	220.21	212.90	220.07	939978
2024-05-31	219.23	225.59	218.03	224.94	1872380
2024-06-03	225.30	233.19	224.58	229.80	1220813
2024-06-04	229.82	234.39	228.83	234.13	1016693
2024-06-05	234.45	237.54	230.39	236.72	947930
2024-06-06	235.10	236.71	230.01	231.99	887370
2024-06-07	230.61	230.96	224.66	225.43	958650
2024-06-10	224.52	229.00	224.25	225.98	919214
2024-06-11	225.73	228.53	225.31	225.74	937365
2024-06-12	227.62	232.34	226.53	230.63	1036684
2024-06-13	227.72	234.39	227.06	233.84	994336
2024-06-14	232.56	233.71	230.26	231.69	747882
2024-06-17	230.83	230.83	225.62	226.46	993734
2024-06-18	226.59	228.50	223.02	223.65	757238
2024-06-20	220.94	226.33	220.38	225.58	676237
2024-06-21	227.35	228.15	222.05	224.00	3013444
2024-06-24	225.74	227.79	223.63	226.60	1000260
2024-06-25	225.48	229.53	222.83	223.19	812590
2024-06-26	221.79	225.11	220.02	224.46	861260
2024-06-27	223.43	230.12	222.79	228.72	1005470
2024-06-28	229.50	235.49	227.73	231.82	2242754
2024-07-01	231.41	236.81	230.65	231.77	862657
2024-07-02	231.71	233.17	225.10	228.82	860229
2024-07-03	229.45	229.45	222.74	224.61	580741
2024-07-05	225.03	226.42	223.05	225.65	458329
2024-07-08	226.47	229.42	225.80	228.07	535613
2024-07-09	227.71	229.33	225.59	229.06	518862
2024-07-10	229.85	232.82	227.92	232.75	522604
2024-07-11	234.50	237.98	232.47	236.80	667222
2024-07-12	237.98	238.00	226.50	230.06	1473172
2024-07-15	230.06	230.06	221.21	221.58	1381797
2024-07-16	221.79	228.57	220.81	225.02	1006178
2024-07-17	223.39	230.10	221.67	228.33	949485
2024-07-18	226.00	231.27	223.30	225.25	856347
2024-07-19	225.67	227.63	222.38	226.40	851787
2024-07-22	227.73	228.48	223.62	226.63	692371
2024-07-23	226.29	228.05	223.53	224.29	854773
2024-07-24	224.10	228.07	223.11	226.03	908584
2024-07-25	227.20	236.48	226.04	227.44	1138979
2024-07-26	211.38	217.53	210.00	211.17	2256077
2024-07-29	210.94	215.61	209.75	214.43	1538142
2024-07-30	214.29	218.00	211.02	211.89	1286694
2024-07-31	212.00	217.83	211.00	213.20	1831614
2024-08-01	215.80	219.44	206.02	210.70	1891980
2024-08-02	212.45	213.50	203.02	205.66	1768714
2024-08-05	204.12	204.82	196.90	198.39	1394343
2024-08-06	198.76	203.90	198.15	200.13	1262153
2024-08-07	201.52	203.50	198.73	199.78	971265
2024-08-08	199.83	204.14	199.50	204.07	1198462
2024-08-09	203.12	204.36	199.86	202.00	586752
2024-08-12	202.00	202.98	199.41	201.04	821176
2024-08-13	201.10	204.98	201.10	204.05	838567
2024-08-14	203.74	204.05	200.37	200.59	508823
2024-08-15	202.82	203.55	200.52	201.63	690447
2024-08-16	201.99	203.19	200.55	201.91	706008
2024-08-19	202.47	206.29	202.47	206.06	793367
2024-08-20	205.39	206.98	205.20	205.49	625920
2024-08-21	206.25	207.59	204.68	206.18	601433
2024-08-22	206.76	206.76	201.42	203.32	791500
2024-08-23	204.50	205.54	202.13	205.00	1127364
2024-08-26	206.23	206.23	204.09	204.86	478175
2024-08-27	204.86	205.00	201.88	203.30	565392
2024-08-28	203.76	204.72	202.93	204.20	637498
2024-08-29	206.00	206.39	202.76	204.82	520181
2024-08-30	205.82	205.88	202.85	204.76	879061
2024-09-03	204.22	206.70	203.50	204.84	892266
2024-09-04	205.72	206.50	203.53	204.95	785237
2024-09-05	205.19	205.19	198.19	201.80	1127556
2024-09-06	202.53	203.24	198.55	200.81	834800
2024-09-09	200.44	201.06	198.11	199.27	883333
2024-09-10	199.49	201.19	197.82	200.64	557446
2024-09-11	198.95	199.28	196.02	199.09	795231
2024-09-12	199.05	199.26	194.90	197.89	852116
2024-09-13	197.66	197.70	192.25	195.63	1090828
2024-09-16	197.26	199.74	194.75	199.58	1034534
2024-09-17	199.83	202.79	197.09	198.21	923985
2024-09-18	198.13	199.78	196.81	197.59	670703
2024-09-19	200.57	204.18	200.11	201.44	1125367
2024-09-20	200.01	200.37	196.97	199.36	3833539
2024-09-23	199.20	199.20	195.67	195.81	1325639
2024-09-24	199.99	199.99	193.54	194.12	1188070
2024-09-25	193.84	194.56	188.78	189.07	1543799
2024-09-26	191.17	193.73	190.50	193.60	818318
2024-09-27	194.49	197.70	193.98	194.67	709807
2024-09-30	193.36	194.48	192.28	193.84	989710
2024-10-01	194.61	195.00	190.27	190.80	2236314
2024-10-02	190.08	191.86	188.05	188.74	1472525
2024-10-03	187.21	188.14	183.56	184.78	2037068
2024-10-04	186.68	186.80	183.82	185.68	1137219
2024-10-07	184.76	185.93	182.48	183.34	983646
2024-10-08	182.73	183.55	181.31	182.30	1207722
2024-10-09	182.46	185.80	181.31	185.76	1160970
2024-10-10	184.56	188.88	184.30	188.59	1323453
2024-10-11	189.00	189.43	186.91	188.38	1429506
2024-10-14	188.59	191.96	186.61	191.56	1273974
2024-10-15	191.87	194.13	190.67	191.55	1429267
2024-10-16	191.68	192.16	188.90	189.00	985105
2024-10-17	188.55	190.19	187.70	189.55	728862
2024-10-18	188.22	191.19	187.94	190.16	928129
2024-10-21	190.16	190.40	184.02	184.65	1252578
2024-10-22	183.81	186.54	182.80	185.90	830923
2024-10-23	184.88	185.82	182.11	182.98	977680
2024-10-24	184.79	185.72	183.28	183.86	1057153
2024-10-25	185.70	187.58	181.25	181.69	1720227
2024-10-28	182.48	185.60	181.73	185.01	1893596
2024-10-29	184.82	187.28	183.19	183.47	1342663
2024-10-30	184.63	185.00	177.93	181.18	1632893
2024-10-31	178.11	179.48	173.88	174.00	1755618
2024-11-01	173.65	175.99	173.14	173.79	1456185
2024-11-04	173.22	174.85	170.71	173.52	2494932
2024-11-05	172.71	177.25	170.72	176.93	2472150
2024-11-06	176.87	179.20	173.66	174.40	1828000
2024-11-07	175.69	176.95	172.80	173.92	1438368
2024-11-08	173.58	175.20	171.57	173.04	1581739
2024-11-11	173.92	173.92	171.11	172.03	1458327
2024-11-12	171.36	171.61	167.71	168.28	1406476
2024-11-13	167.74	168.98	165.53	165.79	1394716
2024-11-14	165.00	175.86	163.35	164.89	3210556
2024-11-15	165.46	166.34	159.60	159.99	1917074
2024-11-18	158.19	160.11	157.40	157.94	1633153
2024-11-19	157.02	157.90	155.28	155.43	1296858
2024-11-20	155.03	156.18	153.62	156.00	1630800
2024-11-21	157.17	159.10	154.74	158.01	1886119
2024-11-22	158.10	159.72	157.28	157.90	1703784
2024-11-25	159.99	160.63	158.36	158.71	2091507
2024-11-26	159.20	160.00	156.09	157.69	1418028
2024-11-27	158.65	160.73	158.45	159.83	1325152
2024-11-29	160.72	161.67	158.44	160.63	1109608
2024-12-02	160.16	165.29	160.16	164.23	1663850
2024-12-03	162.62	163.77	160.72	160.85	1210835
2024-12-04	160.85	161.36	159.12	160.92	1157437
2024-12-05	161.10	162.62	158.31	159.26	1037392
2024-12-06	159.06	160.83	157.35	157.78	947660
2024-12-09	157.21	160.74	155.75	156.46	1483486
2024-12-10	157.34	158.10	154.99	156.32	1862950
2024-12-11	156.37	158.15	153.69	157.46	1395387
2024-12-12	156.70	158.20	155.21	155.33	1050592
2024-12-13	154.57	154.57	149.94	150.03	1608569
2024-12-16	149.00	152.25	148.60	150.49	1897185
2024-12-17	150.16	154.24	149.93	150.64	1377890
2024-12-18	150.01	151.49	146.58	146.79	1496012
2024-12-19	146.60	148.25	145.24	147.39	1650225
2024-12-20	145.64	147.85	145.07	146.47	5776167
2024-12-23	146.00	149.92	145.52	149.38	1535024
2024-12-24	148.67	149.41	147.07	149.02	524900

Explore More About BIIB

Coins representing dividend payouts and trends

BIIB Dividend History

Discover Biogen 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

BIIB Stock Split History

Discover Biogen 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

BIIB Historical Prices

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

Web Analytics