MGK Historical Prices

Summary

Key Stock Metrics

266.99

(April 19, 2024)

52-Week Low

358.64

(February 18, 2025)

52-Week High

358.64

(February 18, 2025)

All-Time High

309.56

(March 11, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2007-12-21	50.32	50.54	50.32	50.50	5500
2007-12-24	50.80	50.92	50.80	50.92	1800
2007-12-26	50.90	50.92	50.90	50.92	11700
2007-12-27	50.99	50.99	50.54	50.54	73900
2007-12-28	50.68	50.68	50.29	50.42	5000
2007-12-31	50.25	51.06	49.97	49.97	9200
2008-01-02	50.03	50.03	49.27	49.36	6800
2008-01-03	49.44	49.64	49.41	49.41	13700
2008-01-04	48.89	48.89	48.00	48.05	23500
2008-01-07	48.18	48.24	47.72	47.72	2800
2008-01-08	48.22	48.30	47.23	47.23	8000
2008-01-09	47.22	47.85	46.90	47.85	2200
2008-01-10	47.65	48.43	47.65	48.17	12900
2008-01-11	47.60	47.77	47.38	47.50	4200
2008-01-14	47.89	48.00	47.72	47.99	33700
2008-01-15	47.47	47.47	46.82	46.88	36600
2008-01-16	46.46	46.92	46.00	46.38	21800
2008-01-17	46.65	46.65	45.19	45.19	6600
2008-01-18	45.52	45.83	44.92	45.21	16577
2008-01-22	44.50	44.86	43.35	44.69	43400
2008-01-23	43.35	45.00	42.92	45.00	24400
2008-01-24	45.27	45.72	45.25	45.62	19000
2008-01-25	46.33	46.33	45.08	45.09	27600
2008-01-28	45.16	45.49	45.08	45.47	11200
2008-01-29	45.70	45.78	44.05	45.66	15700
2008-01-30	45.63	46.40	45.51	45.52	106300
2008-01-31	44.84	46.31	44.84	46.17	11300
2008-02-01	46.29	46.72	46.20	46.72	46400
2008-02-04	46.78	46.78	46.30	46.30	31500
2008-02-05	45.59	45.65	45.07	45.07	13300
2008-02-06	45.37	45.45	44.79	44.79	26100
2008-02-07	44.40	45.26	44.40	44.81	4400
2008-02-08	45.03	45.16	44.78	44.89	61800
2008-02-11	45.05	45.54	44.89	45.43	93500
2008-02-12	45.83	48.05	45.50	45.62	148300
2008-02-13	46.16	46.52	45.93	46.43	25000
2008-02-14	46.48	46.48	45.78	45.84	85000
2008-02-15	45.66	45.69	45.42	45.57	52400
2008-02-19	46.23	46.32	45.65	45.65	19700
2008-02-20	45.51	46.26	45.50	46.19	19200
2008-02-21	46.31	46.31	45.61	45.61	154600
2008-02-22	45.43	45.93	45.17	45.93	3300
2008-02-25	45.98	46.49	45.82	46.44	34000
2008-02-26	46.45	47.11	46.25	46.83	4400
2008-02-27	47.06	47.06	46.78	46.98	3000
2008-02-28	46.65	46.87	46.52	46.65	18600
2008-02-29	46.20	46.26	45.38	45.53	24600
2008-03-03	45.50	45.68	45.20	45.54	57600
2008-03-04	45.25	45.58	44.80	45.46	44800
2008-03-05	45.67	46.01	45.43	45.71	30500
2008-03-06	45.73	45.77	45.06	45.06	29500
2008-03-07	44.71	45.18	44.25	44.63	51600
2008-03-10	44.63	44.63	43.90	43.90	45500
2008-03-11	44.45	45.16	44.24	45.12	25200
2008-03-12	45.35	45.56	44.94	44.94	29400
2008-03-13	44.44	45.40	44.30	45.19	24300
2008-03-14	45.53	45.53	43.93	44.39	47400
2008-03-17	44.57	44.57	43.39	43.89	23700
2008-03-18	45.31	45.42	44.53	45.36	90100
2008-03-19	45.60	45.69	44.35	44.35	37700
2008-03-20	44.28	45.10	44.28	45.10	40500
2008-03-24	45.39	46.20	45.39	45.91	51400
2008-03-25	46.09	46.24	45.79	46.17	118100
2008-03-26	46.05	46.05	45.75	45.86	23400
2008-03-27	45.78	45.92	45.46	45.60	108200
2008-03-28	45.56	45.58	44.98	44.98	15400
2008-03-31	45.03	45.38	45.03	45.37	34300
2008-04-01	45.81	46.73	45.70	46.73	14800
2008-04-02	46.77	46.85	46.47	46.53	47800
2008-04-03	46.37	46.79	46.31	46.60	25400
2008-04-04	46.76	47.09	46.48	46.76	39600
2008-04-07	47.14	47.15	46.71	46.80	35300
2008-04-08	46.52	46.75	46.52	46.63	98800
2008-04-09	46.71	46.74	46.17	46.32	38000
2008-04-10	46.45	46.93	46.45	46.72	18400
2008-04-11	46.38	46.38	45.81	45.88	17100
2008-04-14	45.82	46.04	45.76	45.79	69683
2008-04-15	45.94	45.99	45.59	45.90	27738
2008-04-16	46.39	47.02	46.37	46.98	21447
2008-04-17	47.01	47.01	46.67	46.95	17062
2008-04-18	47.74	48.14	47.67	47.96	96698
2008-04-21	47.82	48.17	47.82	48.17	8876
2008-04-22	47.92	47.93	47.42	47.66	38340
2008-04-23	47.91	48.17	47.63	47.87	26811
2008-04-24	48.00	48.23	47.45	48.02	26539
2008-04-25	48.17	48.17	47.66	48.15	16518
2008-04-28	48.15	48.34	48.10	48.11	39983
2008-04-29	48.04	48.15	47.81	48.01	33663
2008-04-30	48.16	48.41	47.65	47.78	83506
2008-05-01	47.68	48.65	47.68	48.61	44048
2008-05-02	49.12	49.12	48.46	48.65	32155
2008-05-05	48.63	48.83	48.53	48.61	55193
2008-05-06	48.37	49.04	48.37	48.94	34800
2008-05-07	49.07	49.07	48.21	48.26	34193
2008-05-08	48.46	48.69	48.39	48.55	11243
2008-05-09	48.15	48.38	48.02	48.25	44160
2008-05-12	48.32	48.82	48.32	48.73	44322
2008-05-13	48.71	48.89	48.52	48.82	31502
2008-05-14	49.04	49.39	48.87	48.94	17405
2008-05-15	48.97	49.43	48.94	49.43	35190
2008-05-16	49.68	49.68	49.24	49.59	18349
2008-05-19	49.74	50.12	49.50	49.50	19047
2008-05-20	49.40	49.40	48.99	49.21	30056
2008-05-21	49.20	49.32	48.36	48.36	29409
2008-05-22	48.51	48.67	48.37	48.50	17674
2008-05-23	48.36	48.36	47.96	48.08	30143
2008-05-27	48.17	48.63	48.17	48.56	18867
2008-05-28	48.68	48.86	48.46	48.86	28090
2008-05-29	48.88	49.30	48.88	49.17	14972
2008-05-30	49.32	49.49	49.25	49.32	69472
2008-06-02	49.27	49.27	48.59	48.86	20126
2008-06-03	49.12	49.20	48.42	48.71	40487
2008-06-04	48.65	49.16	48.64	48.76	55581
2008-06-05	48.91	49.77	48.91	49.77	52056
2008-06-06	49.38	49.53	48.43	48.44	83029
2008-06-09	48.60	48.64	48.15	48.57	51722
2008-06-10	48.42	48.71	48.26	48.42	64405
2008-06-11	48.43	48.43	47.71	47.71	46469
2008-06-12	47.96	48.12	47.49	47.83	24720
2008-06-13	48.07	48.50	48.04	48.34	34640
2008-06-16	48.26	48.66	48.23	48.55	14469
2008-06-17	48.74	48.76	48.35	48.39	36288
2008-06-18	48.15	48.15	47.81	47.93	6700
2008-06-19	47.93	48.42	47.81	48.20	33504
2008-06-20	47.97	47.97	47.17	47.32	51647
2008-06-23	47.62	47.62	47.29	47.47	20626
2008-06-24	47.03	47.38	46.77	47.01	15318
2008-06-25	47.23	47.70	47.13	47.29	133207
2008-06-26	46.74	46.76	45.97	45.97	60214
2008-06-27	46.02	46.10	45.56	45.88	38480
2008-06-30	45.91	46.21	45.81	45.81	26644
2008-07-01	45.37	45.95	45.16	45.91	63270
2008-07-02	46.20	46.20	45.04	45.04	59927
2008-07-03	45.41	45.41	44.75	44.97	136638
2008-07-07	45.38	45.56	44.50	44.97	110874
2008-07-08	44.78	45.47	44.58	45.47	133654
2008-07-09	45.57	45.57	44.58	44.58	70451
2008-07-10	44.47	44.92	44.37	44.92	36970
2008-07-11	44.61	45.01	44.09	44.62	32876
2008-07-14	45.15	45.15	44.27	44.62	69490
2008-07-15	45.01	45.01	43.52	44.20	107786
2008-07-16	44.20	44.93	43.96	44.93	49085
2008-07-17	45.00	45.34	44.73	45.26	57878
2008-07-18	45.22	45.22	44.82	44.97	60643
2008-07-21	45.16	45.20	44.84	45.06	55000
2008-07-22	44.80	45.39	44.80	45.39	116186
2008-07-23	45.52	45.62	45.27	45.38	90113
2008-07-24	45.32	45.32	44.71	44.71	29970
2008-07-25	45.01	45.02	44.78	45.02	9772
2008-07-28	45.07	45.07	44.32	44.37	40212
2008-07-29	44.40	45.20	44.40	45.20	36477
2008-07-30	45.47	45.87	45.33	45.87	27106
2008-07-31	45.60	46.04	45.40	45.41	79108
2008-08-01	45.49	45.49	44.85	45.02	106332
2008-08-04	44.85	44.87	44.59	44.67	6588
2008-08-05	45.04	45.67	44.95	45.67	37493
2008-08-06	45.86	46.26	45.66	46.20	19775
2008-08-07	45.73	46.08	45.56	45.62	105964
2008-08-08	45.50	46.52	45.50	46.48	33107
2008-08-11	46.59	46.99	46.36	46.72	60563
2008-08-12	46.78	46.78	46.46	46.57	16705
2008-08-13	46.45	46.78	46.18	46.58	37220
2008-08-14	46.18	46.96	46.18	46.79	107878
2008-08-15	46.95	47.02	46.73	46.88	6859
2008-08-18	47.06	47.06	46.22	46.36	19632
2008-08-19	46.23	46.23	45.88	45.95	118231
2008-08-20	46.10	46.37	45.96	46.21	39006
2008-08-21	45.98	46.33	45.94	46.31	66429
2008-08-22	46.67	46.77	46.56	46.76	23110
2008-08-25	46.60	46.60	45.89	45.94	41683
2008-08-26	45.89	46.19	45.82	46.03	31478
2008-08-27	45.95	46.51	45.95	46.36	31064
2008-08-28	46.70	46.79	46.47	46.79	21166
2008-08-29	46.61	46.61	46.05	46.05	21006
2008-09-02	46.58	46.58	45.54	45.63	17902
2008-09-03	45.46	45.63	45.00	45.33	371691
2008-09-04	44.91	44.96	44.02	44.02	67642
2008-09-05	43.83	44.11	43.31	44.02	29343
2008-09-08	45.55	45.55	44.11	44.56	14140
2008-09-09	44.42	44.62	43.40	43.40	23809
2008-09-10	43.88	44.06	43.60	43.74	14831
2008-09-11	43.29	44.48	43.29	44.48	49274
2008-09-12	44.13	44.75	44.13	44.75	39389
2008-09-15	44.04	44.29	43.26	43.33	54431
2008-09-16	42.56	43.73	42.28	43.59	135763
2008-09-17	42.85	43.05	41.77	41.77	50555
2008-09-18	42.23	43.40	41.00	43.13	50709
2008-09-19	45.50	55.42	43.40	44.12	56881
2008-09-22	43.61	43.94	42.67	42.74	45905
2008-09-23	42.82	43.18	42.13	42.14	56726
2008-09-24	43.03	43.03	41.86	42.02	35589
2008-09-25	43.05	43.05	42.61	42.70	71520
2008-09-26	42.03	42.88	42.03	42.88	36262
2008-09-29	41.62	42.19	39.38	39.96	121261
2008-09-30	40.85	41.14	39.99	41.13	88300
2008-10-01	40.56	40.78	40.14	40.58	45955
2008-10-02	39.94	39.94	38.72	38.81	71184
2008-10-03	39.21	40.20	38.29	38.38	77062
2008-10-06	37.25	37.50	35.15	36.91	1967002
2008-10-07	36.94	37.06	35.00	35.01	55758
2008-10-08	33.89	35.94	33.89	34.63	638249
2008-10-09	36.36	36.36	32.60	33.10	44137
2008-10-10	30.60	33.45	30.34	32.27	1914390
2008-10-13	32.51	35.81	32.51	35.81	88315
2008-10-14	37.38	37.38	34.30	35.02	139280
2008-10-15	34.16	34.46	31.90	31.90	209674
2008-10-16	32.56	33.28	30.46	33.18	106147
2008-10-17	32.79	34.53	32.71	33.27	109313
2008-10-20	33.88	34.63	33.21	34.63	262625
2008-10-21	33.86	34.57	33.54	33.54	288279
2008-10-22	32.95	32.95	30.90	31.75	119888
2008-10-23	31.97	32.12	30.14	31.63	172901
2008-10-24	27.92	31.43	27.92	30.79	107120
2008-10-27	30.07	31.22	29.66	29.67	204593
2008-10-28	30.59	32.65	29.85	32.65	115465
2008-10-29	32.47	33.93	32.38	32.51	135501
2008-10-30	33.90	33.90	33.05	33.74	106134
2008-10-31	33.75	34.67	33.34	34.26	437594
2008-11-03	34.01	34.38	33.83	33.97	193507
2008-11-04	34.83	35.30	34.46	35.26	225119
2008-11-05	34.73	35.05	33.49	33.52	281390
2008-11-06	33.14	33.47	31.86	32.08	169587
2008-11-07	32.27	32.88	32.25	32.86	197109
2008-11-10	33.52	33.63	32.11	32.50	120515
2008-11-11	31.66	32.35	31.25	31.75	285186
2008-11-12	30.95	31.24	30.21	30.30	143089
2008-11-13	30.15	32.23	28.95	32.23	184194
2008-11-14	31.26	32.21	30.69	30.75	268209
2008-11-17	30.42	30.98	30.04	30.06	76736
2008-11-18	30.03	30.41	29.22	30.22	144147
2008-11-19	30.01	30.49	28.58	28.60	202111
2008-11-20	28.14	29.19	26.93	27.03	234545
2008-11-21	27.70	28.63	26.74	28.57	179638
2008-11-24	29.24	30.58	28.86	30.10	246121
2008-11-25	30.73	30.73	29.63	30.30	152367
2008-11-26	29.70	31.20	29.70	31.19	479498
2008-11-28	31.00	31.35	30.94	31.35	55616
2008-12-01	30.55	30.55	28.89	28.89	123709
2008-12-02	29.32	29.77	28.89	29.58	71861
2008-12-03	29.27	30.48	29.10	30.44	134083
2008-12-04	29.96	30.48	29.25	29.68	54705
2008-12-05	29.25	30.74	28.70	30.72	291306
2008-12-08	31.25	31.90	31.11	31.53	199632
2008-12-09	31.19	31.83	30.83	30.97	313027
2008-12-10	31.30	31.61	30.90	31.27	78916
2008-12-11	30.92	31.50	30.44	30.50	117459
2008-12-12	29.77	30.67	29.77	30.54	168982
2008-12-15	30.92	30.92	30.09	30.46	71024
2008-12-16	30.77	31.79	30.74	31.74	137198
2008-12-17	31.42	31.92	31.25	31.54	155502
2008-12-18	31.68	31.76	30.86	31.07	167412
2008-12-19	31.39	31.77	31.07	31.19	160276
2008-12-22	31.07	31.07	30.14	30.16	318391
2008-12-23	30.76	30.89	30.23	30.36	117112
2008-12-24	30.48	30.57	30.34	30.50	108759
2008-12-26	30.63	30.68	30.41	30.55	77693
2008-12-29	30.47	30.57	30.04	30.39	145248
2008-12-30	30.61	31.14	30.60	31.14	138589
2008-12-31	31.15	31.64	31.13	31.51	107592
2009-01-02	31.48	32.56	31.46	32.48	39947
2009-01-05	32.31	32.73	32.15	32.49	346821
2009-01-06	32.80	33.05	32.54	32.76	155269
2009-01-07	32.29	32.48	31.86	32.04	83154
2009-01-08	31.97	32.11	31.54	32.10	7212213
2009-01-09	32.16	32.16	31.39	31.42	239189
2009-01-12	31.37	31.37	30.71	30.88	179979
2009-01-13	30.78	31.14	30.67	30.97	840151
2009-01-14	30.38	30.54	29.88	30.11	2574944
2009-01-15	30.01	30.42	29.41	30.17	1156027
2009-01-16	30.55	30.82	29.94	30.51	287790
2009-01-20	30.40	30.45	29.17	29.18	364252
2009-01-21	29.69	30.32	29.28	30.32	161567
2009-01-22	29.73	30.34	29.51	29.97	290582
2009-01-23	29.43	30.40	29.33	30.03	352375
2009-01-26	30.19	30.76	29.99	30.26	145355
2009-01-27	30.46	30.72	30.28	30.60	219674
2009-01-28	31.03	31.61	31.01	31.37	128853
2009-01-29	31.04	31.12	30.62	30.66	155888
2009-01-30	30.75	30.79	29.90	29.97	95332
2009-02-02	29.62	30.19	29.62	30.01	80001
2009-02-03	30.19	30.74	29.88	30.66	105589
2009-02-04	30.73	31.14	30.47	30.60	85598
2009-02-05	30.32	31.30	30.27	31.10	69404
2009-02-06	31.21	31.93	31.12	31.84	2591688
2009-02-09	31.79	31.95	31.56	31.82	705141
2009-02-10	31.55	31.80	30.45	30.62	106839
2009-02-11	30.72	30.89	30.40	30.78	106214
2009-02-12	30.34	30.94	30.11	30.88	102210
2009-02-13	30.87	31.07	30.66	30.77	103785
2009-02-17	29.89	30.04	29.55	29.66	817783
2009-02-18	29.85	29.93	29.47	29.76	222024
2009-02-19	29.99	30.05	29.39	29.45	958881
2009-02-20	29.07	29.54	28.90	29.33	132953
2009-02-23	29.52	29.52	28.22	28.22	55919
2009-02-24	28.41	29.20	28.29	29.05	114106
2009-02-25	28.97	29.26	28.47	28.73	91560
2009-02-26	29.08	29.08	28.20	28.21	108126
2009-02-27	27.79	28.23	27.69	27.78	94678
2009-03-02	27.40	27.51	26.67	26.75	108376
2009-03-03	26.98	27.13	26.54	26.60	135297
2009-03-04	26.96	27.72	26.90	27.34	72669
2009-03-05	26.72	27.02	26.21	26.43	77523
2009-03-06	26.63	26.83	25.75	26.34	213704
2009-03-09	26.07	26.61	25.89	26.01	78845
2009-03-10	26.38	27.32	26.34	27.29	66817
2009-03-11	27.52	27.74	27.27	27.53	89086
2009-03-12	27.46	28.42	27.27	28.38	50157
2009-03-13	28.51	28.55	28.13	28.54	873607
2009-03-16	28.75	29.02	28.38	28.39	130632
2009-03-17	28.50	29.22	28.40	29.22	21059
2009-03-18	29.04	29.93	28.83	29.42	90809
2009-03-19	29.93	29.93	29.27	29.37	766746
2009-03-20	29.39	29.60	28.89	28.94	164011
2009-03-23	29.57	30.70	29.45	30.70	412532
2009-03-24	30.42	30.69	30.21	30.22	241472
2009-03-25	30.25	30.66	29.58	30.31	198241
2009-03-26	30.59	31.06	30.54	30.99	58547
2009-03-27	30.66	30.73	30.34	30.45	663119
2009-03-30	29.92	29.92	29.35	29.66	76859
2009-03-31	30.00	30.46	29.82	29.82	106746
2009-04-01	29.64	30.38	29.45	30.31	147903
2009-04-02	30.94	31.60	30.87	31.08	210967
2009-04-03	31.04	31.36	30.89	31.36	57869
2009-04-06	31.06	31.20	30.68	31.16	51046
2009-04-07	30.70	30.88	30.47	30.53	135170
2009-04-08	30.75	31.10	30.58	30.99	55312
2009-04-09	31.63	31.72	31.42	31.67	56453
2009-04-13	31.59	31.83	31.42	31.69	47418
2009-04-14	31.41	31.63	31.21	31.26	187565
2009-04-15	31.15	31.45	31.00	31.43	81125
2009-04-16	31.60	32.15	31.45	32.02	34342
2009-04-17	32.05	32.23	31.84	32.08	68523
2009-04-20	31.55	31.66	31.10	31.14	85289
2009-04-21	31.08	31.58	30.96	31.50	736077
2009-04-22	31.38	31.97	31.32	31.40	241172
2009-04-23	31.40	31.65	31.08	31.65	67320
2009-04-24	31.94	32.34	31.79	32.12	74909
2009-04-27	32.07	32.39	31.74	32.04	93492
2009-04-28	31.80	32.25	31.65	31.97	46946
2009-04-29	32.20	32.75	32.18	32.54	50932
2009-04-30	32.96	33.15	32.35	32.53	110461
2009-05-01	32.50	32.72	32.24	32.70	43844
2009-05-04	32.80	33.44	32.80	33.44	43080
2009-05-05	33.39	33.44	33.11	33.35	60708
2009-05-06	33.57	33.66	33.20	33.50	58089
2009-05-07	33.64	33.70	32.93	33.11	64910
2009-05-08	33.50	33.61	33.10	33.48	103444
2009-05-11	33.14	33.42	33.04	33.17	46272
2009-05-12	33.51	33.51	32.85	33.15	39324
2009-05-13	32.84	32.84	32.45	32.57	39658
2009-05-14	32.71	32.92	32.56	32.77	47876
2009-05-15	32.72	32.92	32.44	32.54	202411
2009-05-18	32.77	33.39	32.70	33.39	34644
2009-05-19	33.29	33.61	33.27	33.38	41534
2009-05-20	33.57	33.90	33.29	33.37	34507
2009-05-21	33.02	33.05	32.50	32.81	57119
2009-05-22	32.85	33.10	32.62	32.81	27753
2009-05-26	32.87	33.69	32.87	33.55	47456
2009-05-27	33.52	33.78	33.11	33.13	24629
2009-05-28	33.41	33.64	32.99	33.56	45067
2009-05-29	33.70	34.13	33.50	34.13	31754
2009-06-01	34.44	35.02	34.38	34.95	37373
2009-06-02	34.77	35.19	34.77	35.01	37578
2009-06-03	34.81	34.81	34.44	34.76	51651
2009-06-04	34.78	34.97	34.64	34.97	52894
2009-06-05	35.25	35.34	34.79	35.03	49643
2009-06-08	34.80	35.11	34.49	34.94	234732
2009-06-09	35.08	35.27	34.95	35.13	61125
2009-06-10	35.38	35.38	34.57	35.00	34165
2009-06-11	35.05	35.44	35.04	35.07	40943
2009-06-12	34.85	35.07	34.73	35.07	53126
2009-06-15	34.67	34.67	34.22	34.39	20099
2009-06-16	34.53	34.54	33.84	33.97	169407
2009-06-17	34.00	34.38	33.88	34.15	1602584
2009-06-18	34.23	34.48	34.09	34.32	25682
2009-06-19	34.54	34.69	34.34	34.47	24768
2009-06-22	34.17	34.17	33.60	33.60	104061
2009-06-23	33.63	33.72	33.45	33.61	50892
2009-06-24	33.78	34.02	33.61	33.78	106530
2009-06-25	33.64	34.55	33.64	34.49	40693
2009-06-26	34.36	34.54	34.27	34.38	22357
2009-06-29	34.50	34.76	34.42	34.71	25762
2009-06-30	34.70	34.77	34.26	34.44	4727791
2009-07-01	34.61	34.85	34.52	34.52	31909
2009-07-02	34.18	34.18	33.72	33.73	37778
2009-07-06	33.50	33.80	33.38	33.77	39218
2009-07-07	33.77	33.77	33.10	33.12	19860
2009-07-08	33.35	33.39	32.98	33.35	43213
2009-07-09	33.53	33.53	33.23	33.31	15066
2009-07-10	33.20	33.44	33.12	33.36	1480322
2009-07-13	33.42	33.94	33.12	33.92	66723
2009-07-14	34.01	34.11	33.82	34.11	75267
2009-07-15	34.53	35.05	34.50	35.02	37091
2009-07-16	34.90	35.51	34.90	35.43	51815
2009-07-17	35.46	35.57	35.33	35.55	36583
2009-07-20	35.75	35.89	35.55	35.87	220793
2009-07-21	36.05	36.10	35.62	36.02	53669
2009-07-22	35.94	36.19	35.93	36.04	45199
2009-07-23	36.05	36.86	36.05	36.69	35828
2009-07-24	36.52	36.78	36.28	36.75	29460
2009-07-27	36.73	36.75	36.43	36.72	62796
2009-07-28	36.50	36.71	36.31	36.71	27925
2009-07-29	36.47	36.63	36.34	36.60	40039
2009-07-30	37.04	37.32	36.88	36.88	219752
2009-07-31	36.88	37.16	36.80	36.85	61581
2009-08-03	37.17	37.40	36.98	37.38	63921
2009-08-04	37.31	37.43	37.16	37.30	38098
2009-08-05	37.37	37.37	36.90	37.09	34392
2009-08-06	37.18	37.18	36.68	36.80	101491
2009-08-07	37.10	37.35	36.92	37.19	62256
2009-08-10	37.00	37.10	36.86	37.07	42635
2009-08-11	36.87	36.91	36.69	36.76	26242
2009-08-12	36.69	37.39	36.69	37.11	35812
2009-08-13	37.21	37.35	36.92	37.33	65678
2009-08-14	37.32	37.32	36.74	37.03	40024
2009-08-17	36.46	36.46	36.22	36.22	27491
2009-08-18	36.29	36.62	36.29	36.56	29490
2009-08-19	36.23	36.91	36.23	36.82	30441
2009-08-20	36.79	37.25	36.79	37.21	15728
2009-08-21	37.43	37.79	37.32	37.71	1099630
2009-08-24	37.88	37.98	37.60	37.71	44794
2009-08-25	37.86	38.07	37.69	37.76	61100
2009-08-26	37.69	37.92	37.63	37.79	39005
2009-08-27	37.76	37.89	37.35	37.88	86266
2009-08-28	38.17	38.17	37.58	37.75	347056
2009-08-31	37.52	37.53	37.30	37.53	49054
2009-09-01	37.41	37.77	36.85	36.94	25225
2009-09-02	36.77	37.03	36.75	36.89	20934
2009-09-03	37.01	37.17	36.87	37.17	44428
2009-09-04	37.16	37.69	37.16	37.66	19691
2009-09-08	37.95	37.96	37.75	37.90	601009
2009-09-09	37.92	38.24	37.85	38.14	36005
2009-09-10	38.17	38.52	38.17	38.52	32176
2009-09-11	38.56	38.66	38.36	38.57	21335
2009-09-14	38.28	38.68	38.26	38.68	18169
2009-09-15	38.68	38.82	38.50	38.69	1059966
2009-09-16	38.82	39.19	38.75	39.19	38785
2009-09-17	39.10	39.38	39.03	39.16	15259
2009-09-18	39.31	39.37	39.13	39.26	29653
2009-09-21	38.97	39.30	38.92	39.21	26796
2009-09-22	39.38	39.43	39.19	39.36	18842
2009-09-23	39.42	39.64	39.02	39.02	63916
2009-09-24	39.05	39.09	38.51	38.69	61879
2009-09-25	38.53	38.71	38.36	38.44	19115
2009-09-28	38.79	39.19	38.79	39.00	32193
2009-09-29	39.18	39.22	38.93	38.97	27360
2009-09-30	39.06	39.09	38.48	38.95	34899
2009-10-01	38.77	38.82	38.01	38.01	34660
2009-10-02	37.73	38.12	37.73	37.99	22227
2009-10-05	38.06	38.34	37.90	38.28	145086
2009-10-06	38.49	38.92	38.46	38.78	33040
2009-10-07	38.70	38.95	38.68	38.91	39676
2009-10-08	39.18	39.41	39.12	39.26	220802
2009-10-09	39.20	39.50	39.18	39.49	142592
2009-10-12	39.67	39.79	39.42	39.53	31764
2009-10-13	39.52	39.59	39.34	39.56	17900
2009-10-14	39.96	40.14	39.80	40.11	6535180
2009-10-15	39.91	40.22	39.91	40.22	63502
2009-10-16	39.98	40.15	39.86	40.05	37825
2009-10-19	40.12	40.47	40.04	40.43	22307
2009-10-20	40.51	40.51	40.08	40.24	28562
2009-10-21	40.21	40.63	39.94	39.95	45935
2009-10-22	39.93	40.33	39.76	40.26	27349
2009-10-23	40.53	40.53	39.85	39.98	21108
2009-10-26	40.01	40.42	39.55	39.67	29672
2009-10-27	39.64	39.72	37.30	39.39	316722
2009-10-28	39.31	39.43	38.74	38.78	168195
2009-10-29	39.07	39.49	38.98	39.44	26008
2009-10-30	39.37	39.42	38.53	38.56	51022
2009-11-02	38.68	39.06	38.47	38.85	41820
2009-11-03	38.65	38.93	38.65	38.88	14039
2009-11-04	39.14	39.53	39.05	39.07	74575
2009-11-05	39.33	39.79	39.31	39.79	46524
2009-11-06	39.61	39.98	39.54	39.95	12614
2009-11-09	40.21	40.76	40.20	40.72	50161
2009-11-10	40.66	40.86	40.59	40.75	47881
2009-11-11	41.01	41.15	40.83	40.98	46467
2009-11-12	40.90	41.10	40.58	40.63	25551
2009-11-13	40.79	41.02	40.74	40.92	32960
2009-11-16	41.20	41.53	41.14	41.44	30887
2009-11-17	41.27	41.48	41.23	41.48	86502
2009-11-18	41.49	41.49	41.19	41.44	25095
2009-11-19	41.21	41.21	40.72	41.03	21819
2009-11-20	40.77	40.92	40.68	40.85	11633
2009-11-23	41.30	41.54	41.24	41.33	22247
2009-11-24	41.36	41.43	41.12	41.34	137705
2009-11-25	41.38	41.54	41.38	41.52	18456
2009-11-27	40.56	41.07	40.50	40.93	14208
2009-11-30	40.85	41.07	40.71	40.97	31596
2009-12-01	41.34	41.64	41.32	41.48	27323
2009-12-02	41.44	41.71	41.37	41.46	25911
2009-12-03	41.52	41.68	41.12	41.16	29434
2009-12-04	41.68	41.80	41.07	41.30	25595
2009-12-07	41.31	41.39	41.09	41.19	51027
2009-12-08	40.97	41.00	40.62	40.81	21433
2009-12-09	40.75	41.00	40.52	41.00	26425
2009-12-10	41.13	41.37	41.13	41.26	21006
2009-12-11	41.43	41.47	41.24	41.31	19580
2009-12-14	41.60	41.70	41.49	41.68	26151
2009-12-15	41.51	41.75	41.45	41.47	46411
2009-12-16	41.67	41.80	41.48	41.54	19287
2009-12-17	41.28	41.34	40.98	41.06	97218
2009-12-18	41.30	41.38	41.03	41.38	40528
2009-12-21	41.58	41.91	41.58	41.79	357318
2009-12-22	41.68	41.84	41.68	41.79	45964
2009-12-23	41.89	42.02	41.81	42.01	53907
2009-12-24	42.06	42.22	42.06	42.21	46918
2009-12-28	42.29	42.38	42.18	42.33	18642
2009-12-29	42.41	42.41	42.27	42.30	44307
2009-12-30	42.15	42.30	42.13	42.30	33957
2009-12-31	42.38	42.40	41.86	41.87	33583
2010-01-04	42.19	42.51	42.19	42.47	66666
2010-01-05	42.48	42.60	42.38	42.57	163392
2010-01-06	42.52	42.64	42.45	42.52	56908
2010-01-07	42.47	42.58	42.31	42.58	55427
2010-01-08	42.47	42.83	42.38	42.83	51294
2010-01-11	43.03	43.03	42.61	42.82	80352
2010-01-12	42.50	42.61	42.26	42.42	55853
2010-01-13	42.52	42.87	42.33	42.80	52086
2010-01-14	43.08	43.08	42.74	42.89	34090
2010-01-15	42.91	42.95	42.39	42.54	50077
2010-01-19	42.50	43.04	42.50	43.04	43344
2010-01-20	42.70	42.72	42.17	42.51	47794
2010-01-21	42.56	42.66	41.76	41.87	53101
2010-01-22	41.68	41.73	40.75	40.76	60291
2010-01-25	41.18	41.18	40.90	41.02	43817
2010-01-26	40.90	41.34	40.81	40.96	57200
2010-01-27	40.85	41.17	40.63	41.14	55801
2010-01-28	41.17	41.18	40.24	40.47	357592
2010-01-29	40.73	40.81	39.83	39.95	114048
2010-02-01	40.15	40.50	40.15	40.50	53059
2010-02-02	40.62	40.93	40.42	40.92	39195
2010-02-03	40.69	40.92	40.66	40.84	40815
2010-02-04	40.52	40.53	39.59	39.61	54305
2010-02-05	39.60	39.83	39.06	39.83	75274
2010-02-08	39.83	39.98	39.54	39.54	16608
2010-02-09	40.00	40.33	39.87	40.06	35990
2010-02-10	40.02	40.13	39.67	39.96	23858
2010-02-11	39.90	40.47	39.78	40.44	19834
2010-02-12	40.09	40.41	39.91	40.38	25554
2010-02-16	40.73	41.03	40.61	41.02	35690
2010-02-17	41.20	41.28	41.08	41.25	64515
2010-02-18	41.24	41.59	41.23	41.55	47247
2010-02-19	41.42	41.64	41.30	41.54	22227
2010-02-22	41.67	41.68	41.37	41.44	39643
2010-02-23	41.36	41.37	40.88	40.92	19480
2010-02-24	41.12	41.37	41.07	41.31	36015
2010-02-25	40.79	41.33	40.62	41.27	49309
2010-02-26	41.32	41.39	41.13	41.37	19569
2010-03-01	41.47	41.76	41.46	41.76	16652
2010-03-02	41.92	42.05	41.76	41.79	33747
2010-03-03	41.97	42.11	41.86	41.90	18381
2010-03-04	42.00	42.06	41.83	42.05	20775
2010-03-05	42.33	42.58	42.27	42.55	28185
2010-03-08	42.54	42.66	42.52	42.59	22967
2010-03-09	42.46	42.88	42.45	42.68	23302
2010-03-10	42.70	42.92	42.66	42.85	35933
2010-03-11	42.75	43.01	42.70	43.00	20800
2010-03-12	43.15	43.22	42.99	43.08	23052
2010-03-15	43.00	43.12	42.80	43.08	37093
2010-03-16	43.26	43.38	43.13	43.38	12992
2010-03-17	43.50	43.70	43.45	43.56	26830
2010-03-18	43.53	43.61	43.48	43.58	19915
2010-03-19	43.75	43.75	43.20	43.31	21472
2010-03-22	43.11	43.69	43.09	43.61	58086
2010-03-23	43.70	43.85	43.50	43.84	55050
2010-03-24	43.64	43.76	43.54	43.59	22475
2010-03-25	43.82	43.95	43.41	43.42	79151
2010-03-26	43.54	43.70	43.32	43.48	44441
2010-03-29	43.64	43.73	43.58	43.67	18832
2010-03-30	43.74	43.87	43.64	43.75	18162
2010-03-31	43.60	43.72	43.45	43.56	22619
2010-04-01	43.85	43.96	43.51	43.77	32125
2010-04-05	43.93	44.14	43.85	44.08	56089
2010-04-06	43.93	44.27	43.93	44.15	23353
2010-04-07	44.06	44.20	43.83	43.96	33081
2010-04-08	43.85	44.18	43.77	44.14	14796
2010-04-09	44.19	44.38	44.11	44.38	27556
2010-04-12	44.45	44.54	44.39	44.46	21954
2010-04-13	44.37	44.55	44.24	44.49	23841
2010-04-14	44.65	44.96	44.60	44.96	44553
2010-04-15	44.90	45.10	44.90	45.03	77813
2010-04-16	44.86	44.95	44.26	44.47	46011
2010-04-19	44.31	44.63	44.16	44.63	31569
2010-04-20	44.81	45.00	44.70	44.91	42409
2010-04-21	45.01	45.07	44.73	44.91	25399
2010-04-22	44.57	45.01	44.39	44.98	37329
2010-04-23	45.02	45.25	44.93	45.25	72981
2010-04-26	45.29	45.33	45.11	45.12	25022
2010-04-27	44.92	45.03	44.12	44.15	58625
2010-04-28	44.36	44.42	43.99	44.29	76235
2010-04-29	44.58	44.90	44.58	44.81	19957
2010-04-30	44.86	44.86	44.10	44.10	24240
2010-05-03	44.25	44.61	44.20	44.53	18965
2010-05-04	44.04	44.04	43.30	43.46	47703
2010-05-05	43.06	43.46	42.93	43.20	59061
2010-05-06	42.94	43.25	35.00	41.91	95350
2010-05-07	41.67	42.00	40.47	41.12	132915
2010-05-10	42.84	43.58	42.12	42.89	97626
2010-05-11	42.40	43.25	42.40	42.79	87935
2010-05-12	42.96	43.45	42.88	43.41	47472
2010-05-13	43.33	43.55	42.88	42.91	37971
2010-05-14	42.42	42.56	41.72	42.06	82569
2010-05-17	42.19	42.24	41.37	42.09	116152
2010-05-18	42.41	42.49	41.47	41.54	92833
2010-05-19	41.37	41.65	40.87	41.32	54949
2010-05-20	40.43	40.58	39.80	39.80	121633
2010-05-21	39.08	40.37	39.00	40.23	81331
2010-05-24	40.13	40.42	39.90	39.90	44105
2010-05-25	38.95	39.84	38.75	39.84	103091
2010-05-26	40.20	40.49	39.50	39.56	65244
2010-05-27	40.25	40.75	40.19	40.75	36778
2010-05-28	40.84	40.84	40.16	40.27	21248
2010-06-01	40.09	40.45	39.69	39.69	74227
2010-06-02	39.87	40.72	39.72	40.72	29440
2010-06-03	40.93	41.06	40.65	41.01	30490
2010-06-04	40.15	40.50	39.48	39.59	42143
2010-06-07	39.76	39.86	39.06	39.06	78142
2010-06-08	39.14	39.36	38.75	39.33	71886
2010-06-09	39.61	39.93	38.99	39.08	28173
2010-06-10	39.73	40.19	39.69	40.18	22383
2010-06-11	39.88	40.42	39.84	40.42	31804
2010-06-14	40.84	40.93	40.33	40.36	60114
2010-06-15	40.70	41.33	40.68	41.33	28413
2010-06-16	41.07	41.46	41.05	41.30	50921
2010-06-17	41.49	41.49	41.05	41.37	22683
2010-06-18	41.35	41.57	41.29	41.38	20042
2010-06-21	42.03	42.03	41.06	41.25	28292
2010-06-22	41.32	41.48	40.57	40.60	153620
2010-06-23	40.72	40.77	40.29	40.54	28098
2010-06-24	40.20	40.27	39.62	39.72	39590
2010-06-25	39.87	40.01	39.55	39.83	87028
2010-06-28	39.92	39.92	39.51	39.67	222050
2010-06-29	39.03	39.16	38.11	38.37	73207
2010-06-30	38.30	38.55	37.86	37.92	46184
2010-07-01	37.99	38.00	37.32	37.93	45959
2010-07-02	38.15	38.15	37.57	37.78	47088
2010-07-06	38.32	38.48	37.70	37.93	45716
2010-07-07	38.09	39.15	38.09	39.10	28448
2010-07-08	39.56	39.56	39.09	39.47	22918
2010-07-09	39.62	39.76	39.51	39.76	19461
2010-07-12	39.73	39.98	39.61	39.82	19028
2010-07-13	40.30	40.58	40.17	40.45	26677
2010-07-14	40.39	40.74	40.31	40.53	206676
2010-07-15	40.46	40.68	40.12	40.67	201232
2010-07-16	40.39	40.39	39.46	39.51	21869
2010-07-19	39.72	39.88	39.41	39.75	15316
2010-07-20	39.16	40.32	39.16	40.32	12058
2010-07-21	40.58	40.58	39.60	39.78	29428
2010-07-22	40.30	40.75	40.30	40.68	39973
2010-07-23	40.55	40.99	40.50	40.95	16477
2010-07-26	41.09	41.33	40.93	41.32	37238
2010-07-27	41.46	41.52	41.05	41.22	33426
2010-07-28	41.10	41.27	40.89	40.99	31989
2010-07-29	41.28	41.30	40.41	40.77	28273
2010-07-30	40.27	40.92	40.26	40.79	20464
2010-08-02	41.29	41.69	41.24	41.63	34726
2010-08-03	41.60	41.60	41.28	41.41	18543
2010-08-04	41.59	41.79	41.46	41.75	80190
2010-08-05	41.56	41.70	41.45	41.67	27239
2010-08-06	41.34	41.60	40.98	41.55	38784
2010-08-09	41.78	41.85	41.60	41.80	33281
2010-08-10	41.58	41.73	41.22	41.50	48107
2010-08-11	40.94	40.94	40.37	40.43	21844
2010-08-12	39.83	40.22	39.65	40.13	25261
2010-08-13	39.92	40.10	39.91	39.91	26014
2010-08-16	39.75	40.10	39.63	39.96	114105
2010-08-17	40.41	40.78	40.23	40.48	27795
2010-08-18	40.53	40.76	40.29	40.57	25531
2010-08-19	40.43	40.44	39.74	39.94	41851
2010-08-20	39.83	39.89	39.56	39.84	69499
2010-08-23	39.99	40.17	39.60	39.60	24799
2010-08-24	39.07	39.27	38.81	38.97	50582
2010-08-25	38.71	39.26	38.65	39.14	80478
2010-08-26	39.35	39.37	38.78	38.81	40383
2010-08-27	39.11	39.41	38.50	39.37	48364
2010-08-30	39.34	39.44	38.89	38.89	34099
2010-08-31	38.75	39.00	38.58	38.74	42997
2010-09-01	39.31	39.91	39.29	39.87	34946
2010-09-02	39.99	40.23	39.92	40.23	29566
2010-09-03	40.73	40.82	40.53	40.81	30931
2010-09-07	40.65	40.73	40.43	40.44	24935
2010-09-08	40.54	40.82	40.54	40.69	28857
2010-09-09	41.08	41.08	40.69	40.76	57758
2010-09-10	40.84	41.02	40.75	40.98	43813
2010-09-13	41.38	41.51	41.26	41.44	70681
2010-09-14	41.38	41.75	41.35	41.51	47039
2010-09-15	41.41	41.77	41.31	41.72	36683
2010-09-16	41.60	41.81	41.52	41.81	50406
2010-09-17	42.08	42.08	41.76	41.92	55918
2010-09-20	42.07	42.55	41.98	42.50	23579
2010-09-21	42.54	42.76	42.32	42.49	38808
2010-09-22	42.39	42.59	42.22	42.41	29778
2010-09-23	42.05	42.53	42.05	42.19	17851
2010-09-24	42.53	42.95	42.50	42.89	30401
2010-09-27	42.92	42.98	42.74	42.74	27549
2010-09-28	42.77	42.94	42.41	42.94	22508
2010-09-29	42.79	42.95	42.71	42.82	28070
2010-09-30	43.08	43.11	42.50	42.68	41295
2010-10-01	43.01	43.03	42.64	42.77	44623
2010-10-04	42.66	42.79	42.23	42.36	23679
2010-10-05	42.85	43.34	42.83	43.26	31085
2010-10-06	43.28	43.37	43.08	43.22	61517
2010-10-07	43.45	43.45	42.95	43.16	30459
2010-10-08	43.23	43.56	43.07	43.50	39627
2010-10-11	43.58	43.64	43.39	43.49	46070
2010-10-12	43.43	43.73	43.17	43.62	36289
2010-10-13	43.84	44.29	43.84	44.09	123691
2010-10-14	44.06	44.20	43.77	44.00	45719
2010-10-15	44.40	44.49	44.03	44.49	79299
2010-10-18	44.51	44.69	44.41	44.62	28207
2010-10-19	44.13	44.31	43.74	43.95	50532
2010-10-20	44.14	44.57	44.09	44.40	62373
2010-10-21	44.64	44.87	44.22	44.55	44254
2010-10-22	44.65	44.74	44.60	44.73	25083
2010-10-25	45.00	45.21	44.89	44.91	57359
2010-10-26	44.63	45.04	44.59	44.95	25639
2010-10-27	44.72	44.89	44.45	44.89	36816
2010-10-28	45.18	45.18	44.65	44.93	36762
2010-10-29	44.90	45.06	44.90	44.98	33229
2010-11-01	45.23	45.40	44.90	45.06	57825
2010-11-02	45.45	45.58	45.35	45.50	25643
2010-11-03	45.62	45.67	45.24	45.63	17479
2010-11-04	46.18	46.41	46.09	46.40	42468
2010-11-05	46.50	46.51	46.30	46.49	34156
2010-11-08	46.36	46.47	46.25	46.42	22755
2010-11-09	46.64	46.66	46.04	46.16	30436
2010-11-10	46.25	46.37	45.87	46.37	29968
2010-11-11	45.84	46.12	45.70	46.08	40200
2010-11-12	45.77	45.94	45.22	45.43	28303
2010-11-15	45.67	45.72	45.35	45.35	26107
2010-11-16	45.04	45.19	44.46	44.67	47452
2010-11-17	44.61	44.87	44.60	44.71	60810
2010-11-18	45.24	45.59	45.19	45.43	47824
2010-11-19	45.43	45.61	45.27	45.59	23506
2010-11-22	45.40	45.68	45.14	45.68	30199
2010-11-23	45.22	45.23	44.84	45.02	28269
2010-11-24	45.38	45.77	45.38	45.76	44751
2010-11-26	45.43	45.63	45.43	45.50	13156
2010-11-29	45.23	45.46	44.84	45.39	99824
2010-11-30	44.95	45.25	44.76	45.09	62086
2010-12-01	45.79	46.16	45.78	46.02	44086
2010-12-02	46.15	46.65	46.15	46.62	66437
2010-12-03	46.42	46.75	46.42	46.69	31527
2010-12-06	46.58	46.75	46.51	46.67	32797
2010-12-07	47.17	47.17	46.65	46.66	42499
2010-12-08	46.74	46.77	46.57	46.76	15590
2010-12-09	47.07	47.07	46.67	46.80	26106
2010-12-10	46.97	47.05	46.80	47.04	52696
2010-12-13	47.26	47.29	47.02	47.02	39090
2010-12-14	47.13	47.25	46.94	47.05	38673
2010-12-15	47.03	47.20	46.80	46.89	29809
2010-12-16	46.89	47.17	46.76	47.12	39303
2010-12-17	47.15	47.30	47.12	47.23	30409
2010-12-20	47.36	47.39	47.08	47.30	31290
2010-12-21	47.49	47.52	47.42	47.52	34512
2010-12-22	47.42	47.42	47.32	47.40	53159
2010-12-23	47.34	47.38	47.21	47.30	27470
2010-12-27	47.22	47.36	47.06	47.33	15497
2010-12-28	47.41	47.41	47.24	47.31	24955
2010-12-29	47.42	47.54	47.36	47.44	42556
2010-12-30	47.47	47.49	47.30	47.38	53052
2010-12-31	47.35	47.37	47.21	47.31	41221
2011-01-03	47.72	48.02	47.72	47.79	54334
2011-01-04	47.98	47.98	47.38	47.64	53832
2011-01-05	47.51	47.93	47.51	47.91	42027
2011-01-06	47.99	47.99	47.75	47.88	231663
2011-01-07	47.97	47.99	47.51	47.87	46480
2011-01-10	47.79	47.93	47.55	47.85	39117
2011-01-11	48.10	48.12	47.85	48.01	44331
2011-01-12	48.36	48.44	48.22	48.43	73078
2011-01-13	48.47	48.49	48.25	48.35	56669
2011-01-14	48.35	48.68	48.27	48.68	45984
2011-01-18	48.57	48.87	48.57	48.86	61548
2011-01-19	48.91	48.91	48.26	48.33	42861
2011-01-20	48.20	48.34	47.85	48.22	65955
2011-01-21	48.59	48.59	48.07	48.09	46963
2011-01-24	48.14	48.51	48.04	48.49	38742
2011-01-25	48.38	48.56	48.12	48.54	62403
2011-01-26	48.71	48.95	48.58	48.83	39735
2011-01-27	48.91	48.97	48.70	48.86	57939
2011-01-28	48.95	48.95	47.78	47.84	103000
2011-01-31	47.98	48.22	47.80	48.22	38106
2011-02-01	48.54	48.97	48.49	48.91	62675
2011-02-02	48.82	48.91	48.71	48.81	38978
2011-02-03	48.86	48.97	48.50	48.93	67682
2011-02-04	48.96	49.10	48.85	49.10	36971
2011-02-07	49.27	49.53	49.26	49.36	69461
2011-02-08	49.45	49.61	49.31	49.61	43235
2011-02-09	49.51	49.67	49.34	49.52	50863
2011-02-10	49.23	49.50	49.14	49.43	39283
2011-02-11	49.42	49.83	49.34	49.80	64540
2011-02-14	49.83	49.90	49.75	49.86	93870
2011-02-15	49.80	49.80	49.61	49.74	29072
2011-02-16	49.94	50.10	49.80	50.04	51108
2011-02-17	49.84	50.14	49.79	50.13	39136
2011-02-18	50.20	50.26	50.00	50.18	51177
2011-02-22	49.60	49.79	48.85	48.96	60808
2011-02-23	48.90	49.03	48.26	48.60	49625
2011-02-24	48.53	48.78	48.15	48.61	47839
2011-02-25	48.93	49.22	48.89	49.15	55439
2011-02-28	49.41	49.45	49.13	49.37	35764
2011-03-01	49.59	49.60	48.53	48.61	151885
2011-03-02	48.52	48.85	48.46	48.68	57049
2011-03-03	49.14	49.55	49.06	49.50	31307
2011-03-04	49.51	49.51	48.90	49.19	34287
2011-03-07	49.37	49.43	48.49	48.68	38708
2011-03-08	48.78	49.18	48.53	49.09	40680
2011-03-09	48.98	49.06	48.73	48.95	20744
2011-03-10	48.43	48.49	48.06	48.11	41202
2011-03-11	47.88	48.58	47.88	48.44	48006
2011-03-14	48.09	48.28	47.76	48.12	48407
2011-03-15	46.82	47.83	46.75	47.62	79115
2011-03-16	47.49	47.51	46.42	46.66	67655
2011-03-17	47.36	47.45	47.03	47.22	625619
2011-03-18	47.72	47.72	47.16	47.27	90126
2011-03-21	47.85	48.10	47.75	48.03	26343
2011-03-22	48.03	48.05	47.82	47.89	21935
2011-03-23	47.79	48.23	47.58	48.09	45413
2011-03-24	48.44	48.68	48.16	48.68	31431
2011-03-25	48.77	48.87	48.64	48.65	84700
2011-03-28	48.81	48.89	48.55	48.55	11096
2011-03-29	48.58	48.97	48.49	48.97	42057
2011-03-30	49.25	49.34	49.07	49.24	35398
2011-03-31	49.20	49.30	49.14	49.19	29362
2011-04-01	49.51	49.62	49.26	49.40	32739
2011-04-04	49.54	49.55	49.29	49.36	30912
2011-04-05	49.31	49.56	49.31	49.34	23094
2011-04-06	49.63	49.67	49.28	49.43	41187
2011-04-07	49.43	49.62	49.18	49.37	41235
2011-04-08	49.61	49.61	48.97	49.12	21764
2011-04-11	49.18	49.34	48.95	49.06	20465
2011-04-12	48.83	48.83	48.58	48.77	39354
2011-04-13	49.04	49.04	48.67	48.88	29971
2011-04-14	48.56	48.96	48.47	48.89	53169
2011-04-15	48.96	49.07	48.72	48.90	50707
2011-04-18	48.51	48.56	48.04	48.53	34149
2011-04-19	48.60	48.77	48.47	48.77	22316
2011-04-20	49.42	49.57	49.36	49.48	42530
2011-04-21	49.81	49.89	49.67	49.89	38884
2011-04-25	49.87	49.87	49.60	49.75	25619
2011-04-26	49.94	50.28	49.89	50.13	22793
2011-04-27	50.28	50.50	50.05	50.47	27344
2011-04-28	50.41	50.69	50.40	50.65	21626
2011-04-29	50.74	50.83	50.64	50.72	32581
2011-05-02	50.98	51.03	50.58	50.69	33649
2011-05-03	50.63	50.67	50.24	50.48	50589
2011-05-04	50.45	50.45	49.95	50.18	23294
2011-05-05	49.93	50.28	49.63	49.77	26426
2011-05-06	50.28	50.56	49.89	50.02	24810
2011-05-09	50.12	50.42	50.08	50.29	23385
2011-05-10	50.48	50.75	50.40	50.64	28584
2011-05-11	50.57	50.58	49.92	50.17	36394
2011-05-12	50.07	50.50	49.75	50.45	20710
2011-05-13	50.48	50.52	49.95	50.01	50248
2011-05-16	49.84	50.08	49.50	49.59	36070
2011-05-17	49.42	49.55	49.15	49.54	68116
2011-05-18	49.53	50.01	49.47	49.98	39558
2011-05-19	50.20	50.26	49.94	50.12	25052
2011-05-20	50.06	50.14	49.78	49.85	19141
2011-05-23	49.23	49.36	49.04	49.26	30804
2011-05-24	49.41	49.41	49.16	49.19	25851
2011-05-25	49.03	49.52	49.00	49.35	22023
2011-05-26	49.30	49.70	49.22	49.58	41224
2011-05-27	49.78	49.88	49.68	49.80	19045
2011-05-31	50.25	50.33	49.95	50.33	37503
2011-06-01	50.20	50.23	49.25	49.26	49973
2011-06-02	49.35	49.41	48.98	49.25	26247
2011-06-03	48.61	49.06	48.61	48.74	39670
2011-06-06	48.70	48.78	48.22	48.23	38319
2011-06-07	48.45	48.60	48.21	48.21	57485
2011-06-08	48.16	48.18	47.88	47.98	52514
2011-06-09	48.05	48.50	48.04	48.31	20586
2011-06-10	48.14	48.14	47.50	47.52	33242
2011-06-13	47.58	47.74	47.27	47.44	45916
2011-06-14	47.91	48.26	47.89	48.02	111257
2011-06-15	47.73	47.89	47.22	47.31	84352
2011-06-16	47.28	47.51	46.91	47.27	23438
2011-06-17	47.77	47.77	47.22	47.35	129699
2011-06-20	47.20	47.70	47.20	47.64	191894
2011-06-21	47.90	48.45	47.78	48.41	25817
2011-06-22	48.21	48.50	48.12	48.12	14328
2011-06-23	47.53	48.11	47.22	48.11	34241
2011-06-24	47.97	47.97	47.30	47.33	33351
2011-06-27	47.36	47.99	47.25	47.83	72733
2011-06-28	48.02	48.60	48.01	48.59	16086
2011-06-29	48.83	49.02	48.62	49.02	31131
2011-06-30	49.17	49.56	49.15	49.49	32209
2011-07-01	49.53	50.24	49.47	50.19	57388
2011-07-05	50.17	50.43	50.14	50.36	54194
2011-07-06	50.28	50.54	50.14	50.47	27367
2011-07-07	50.98	51.21	50.89	51.09	53192
2011-07-08	50.47	50.81	50.37	50.81	199382
2011-07-11	50.20	50.29	49.77	49.86	70422
2011-07-12	49.85	50.06	49.61	49.62	36264
2011-07-13	49.93	50.29	49.70	49.79	35586
2011-07-14	49.90	50.07	49.30	49.40	21011
2011-07-15	49.74	49.85	49.48	49.83	21661
2011-07-18	49.66	49.73	49.19	49.56	50412
2011-07-19	49.85	50.57	49.85	50.52	31113
2011-07-20	50.80	50.82	50.38	50.42	84903
2011-07-21	50.66	51.12	50.65	50.99	52972
2011-07-22	50.96	51.23	50.86	51.18	23635
2011-07-25	50.66	51.22	50.63	50.97	215988
2011-07-26	50.93	51.03	50.78	50.85	61366
2011-07-27	50.55	50.55	49.65	49.72	44172
2011-07-28	49.81	50.30	49.68	49.71	34164
2011-07-29	49.28	49.87	49.03	49.46	54436
2011-08-01	50.11	50.11	48.72	49.20	89203
2011-08-02	48.91	49.12	47.94	47.95	47850
2011-08-03	48.10	48.36	47.20	48.35	75809
2011-08-04	47.60	47.66	46.00	46.10	79989
2011-08-05	46.56	46.70	44.69	46.01	120038
2011-08-08	44.66	45.24	43.15	43.17	143492
2011-08-09	43.82	45.11	42.56	45.11	128168
2011-08-10	44.27	44.65	43.14	43.19	130768
2011-08-11	43.76	45.60	43.49	45.08	81774
2011-08-12	45.62	45.85	45.14	45.59	162630
2011-08-15	45.90	46.32	45.79	46.28	61271
2011-08-16	45.91	46.21	45.49	45.98	164691
2011-08-17	46.23	46.50	45.58	45.89	46348
2011-08-18	44.58	44.60	43.40	43.83	130502
2011-08-19	43.21	44.20	42.95	43.00	57818
2011-08-22	44.01	44.01	43.01	43.14	39145
2011-08-23	43.31	44.61	43.18	44.52	31877
2011-08-24	44.70	45.22	44.54	45.22	26642
2011-08-25	45.35	45.35	44.42	44.52	35275
2011-08-26	44.35	45.50	43.87	45.32	30785
2011-08-29	46.00	46.53	45.92	46.53	21191
2011-08-30	46.25	46.94	46.06	46.69	38438
2011-08-31	46.99	47.38	46.59	46.82	63687
2011-09-01	46.91	47.27	46.41	46.42	20493
2011-09-02	45.57	45.75	45.16	45.30	35534
2011-09-06	44.06	45.15	43.98	45.10	26852
2011-09-07	45.82	46.30	45.67	46.25	18152
2011-09-08	46.10	46.48	45.86	45.95	22977
2011-09-09	45.41	45.49	44.49	44.69	35326
2011-09-12	44.09	45.01	44.00	44.99	16472
2011-09-13	45.17	45.61	44.92	45.48	86304
2011-09-14	45.76	46.64	45.15	46.17	59231
2011-09-15	46.66	46.98	46.26	46.94	53359
2011-09-16	47.17	47.33	46.95	47.24	13430
2011-09-19	46.60	47.20	46.28	47.04	52346
2011-09-20	47.19	47.69	46.90	46.92	30773
2011-09-21	46.99	47.20	45.65	45.65	34691
2011-09-22	44.32	44.75	43.60	44.21	99727
2011-09-23	43.78	44.50	43.75	44.28	51297
2011-09-26	44.61	45.21	43.90	45.17	39369
2011-09-27	46.05	46.35	45.39	45.59	56316
2011-09-28	45.74	45.95	44.65	44.71	41894
2011-09-29	45.46	45.51	44.00	44.67	83211
2011-09-30	44.08	44.30	43.49	43.53	25896
2011-10-03	43.13	43.75	42.38	42.38	68307
2011-10-04	41.83	43.36	41.48	43.30	77154
2011-10-05	43.48	44.22	43.03	44.20	64640
2011-10-06	44.08	45.04	44.04	45.00	46024
2011-10-07	45.14	45.25	44.61	44.77	75632
2011-10-10	45.57	46.23	45.57	46.23	33230
2011-10-11	46.03	46.52	46.02	46.44	42867
2011-10-12	46.91	47.25	46.74	46.75	64508
2011-10-13	46.55	46.92	46.33	46.82	79205
2011-10-14	47.47	47.75	47.25	47.75	48788
2011-10-17	47.52	47.58	46.76	46.82	37801
2011-10-18	46.79	47.83	46.38	47.56	99320
2011-10-19	47.47	47.56	46.69	46.78	118190
2011-10-20	46.89	47.07	46.28	46.88	124677
2011-10-21	47.51	47.87	47.34	47.77	105451
2011-10-24	47.85	48.55	47.85	48.42	75699
2011-10-25	48.22	48.33	47.48	47.59	287154
2011-10-26	48.06	48.06	47.08	47.87	65972
2011-10-27	49.03	49.62	48.69	49.33	145067
2011-10-28	49.21	49.48	49.15	49.46	78257
2011-10-31	48.99	49.07	48.49	48.49	50005
2011-11-01	47.11	47.67	47.00	47.19	51994
2011-11-02	47.89	48.08	47.50	47.90	53847
2011-11-03	48.34	48.88	47.84	48.78	29042
2011-11-04	48.50	48.65	48.06	48.51	27963
2011-11-07	48.51	48.83	48.11	48.81	18762
2011-11-08	49.16	49.50	48.69	49.46	54008
2011-11-09	48.38	48.51	47.61	47.73	113174
2011-11-10	48.36	48.36	47.55	48.03	54986
2011-11-11	48.63	49.08	48.58	48.97	29137
2011-11-14	48.80	48.96	48.52	48.66	33642
2011-11-15	48.61	49.20	48.40	49.01	38959
2011-11-16	48.59	49.08	48.21	48.21	67188
2011-11-17	48.15	48.20	47.07	47.38	157573
2011-11-18	47.56	47.56	47.05	47.23	75782
2011-11-21	46.59	46.59	45.96	46.41	32557
2011-11-22	46.24	46.64	46.00	46.38	35343
2011-11-23	45.98	45.98	45.41	45.43	45253
2011-11-25	45.25	45.69	45.24	45.25	21046
2011-11-28	46.43	46.73	46.28	46.59	40778
2011-11-29	46.72	47.01	46.57	46.66	50990
2011-11-30	47.95	48.47	47.83	48.46	55031
2011-12-01	48.45	48.75	48.32	48.52	58458
2011-12-02	48.92	49.04	48.41	48.42	43380
2011-12-05	49.17	49.23	48.61	48.86	105535
2011-12-06	48.86	49.12	48.62	48.81	54852
2011-12-07	48.59	49.03	48.29	48.84	60909
2011-12-08	48.62	48.78	47.88	47.88	32873
2011-12-09	48.18	48.83	48.18	48.78	38584
2011-12-12	48.32	48.32	47.71	48.13	35564
2011-12-13	48.38	48.60	47.45	47.61	45081
2011-12-14	47.45	47.51	46.85	46.97	54957
2011-12-15	47.36	47.39	46.92	46.97	36051
2011-12-16	47.25	47.56	46.92	47.08	51260
2011-12-19	47.29	47.35	46.56	46.71	79178
2011-12-20	47.46	48.11	47.46	48.06	66275
2011-12-21	47.72	47.73	47.09	47.67	37596
2011-12-22	47.80	47.89	47.64	47.85	251978
2011-12-23	48.05	48.25	47.93	48.25	42346
2011-12-27	48.32	48.51	48.21	48.39	51696
2011-12-28	48.48	48.48	47.79	47.79	33285
2011-12-29	47.99	48.28	47.91	48.24	31091
2011-12-30	48.30	48.35	48.10	48.10	36292
2012-01-03	48.98	49.12	48.78	48.83	51325
2012-01-04	48.70	48.95	48.60	48.94	23615
2012-01-05	48.76	49.09	48.56	49.06	39769
2012-01-06	49.10	49.12	48.79	48.99	26981
2012-01-09	49.06	49.11	48.86	48.99	27853
2012-01-10	49.50	49.59	49.35	49.38	42811
2012-01-11	49.24	49.46	49.16	49.37	26646
2012-01-12	49.55	49.55	49.17	49.50	29129
2012-01-13	49.30	49.32	48.92	49.30	23579
2012-01-17	49.84	49.87	49.54	49.64	44880
2012-01-18	49.68	50.17	49.60	50.12	37720
2012-01-19	50.31	50.53	50.26	50.51	44752
2012-01-20	50.38	50.45	50.21	50.36	31314
2012-01-23	50.37	50.60	50.18	50.46	35227
2012-01-24	50.18	50.48	50.14	50.47	18904
2012-01-25	50.50	51.18	50.41	51.13	37516
2012-01-26	51.37	51.55	50.74	50.86	38780
2012-01-27	50.74	51.03	50.69	50.96	31895
2012-01-30	50.54	50.92	50.35	50.89	66301
2012-01-31	51.15	51.25	50.73	50.95	21968
2012-02-01	51.22	51.56	51.18	51.35	240985
2012-02-02	51.39	51.57	51.35	51.48	47429
2012-02-03	51.97	52.21	51.86	52.17	33347
2012-02-06	51.98	52.15	51.92	52.14	47522
2012-02-07	52.05	52.33	51.90	52.27	32765
2012-02-08	52.26	52.37	52.01	52.33	42674
2012-02-09	52.44	52.63	52.29	52.56	36354
2012-02-10	52.14	52.28	52.03	52.23	49720
2012-02-13	52.65	52.68	52.45	52.63	40286
2012-02-14	52.45	52.68	52.35	52.68	45622
2012-02-15	52.84	53.01	52.25	52.35	96737
2012-02-16	52.36	52.91	52.28	52.90	65056
2012-02-17	52.98	53.03	52.75	52.89	49423
2012-02-21	52.98	53.16	52.77	52.95	75293
2012-02-22	52.91	53.03	52.82	52.88	43221
2012-02-23	52.89	53.19	52.78	53.15	22978
2012-02-24	53.22	53.43	53.22	53.32	52523
2012-02-27	53.04	53.51	52.92	53.38	74055
2012-02-28	53.37	53.63	53.29	53.58	60581
2012-02-29	53.74	53.82	53.35	53.41	56716
2012-03-01	53.65	53.83	53.50	53.77	159623
2012-03-02	53.71	53.79	53.51	53.62	99317
2012-03-05	53.58	53.61	53.09	53.32	93732
2012-03-06	52.76	52.76	52.41	52.58	47366
2012-03-07	52.80	53.02	52.73	52.96	47975
2012-03-08	53.30	53.67	53.19	53.56	48310
2012-03-09	53.74	53.89	53.65	53.76	42523
2012-03-12	53.82	53.86	53.55	53.71	64574
2012-03-13	53.96	54.60	53.92	54.60	190369
2012-03-14	54.68	54.80	54.46	54.68	200740
2012-03-15	54.82	54.94	54.68	54.94	87106
2012-03-16	55.01	55.04	54.87	54.96	153246
2012-03-19	54.99	55.39	54.95	55.30	84912
2012-03-20	55.01	55.17	54.86	55.14	54711
2012-03-21	55.17	55.27	55.03	55.07	46204
2012-03-22	54.78	54.88	54.61	54.77	35218
2012-03-23	54.86	54.93	54.50	54.85	37917
2012-03-26	55.14	55.51	55.07	55.50	91424
2012-03-27	55.62	55.64	55.41	55.41	82717
2012-03-28	55.42	55.55	54.93	55.21	67663
2012-03-29	54.90	55.18	54.71	55.15	69821
2012-03-30	55.41	55.41	55.04	55.28	80722
2012-04-02	55.28	55.89	55.20	55.77	116564
2012-04-03	55.80	55.95	55.43	55.74	212071
2012-04-04	55.33	55.35	54.90	55.15	365590
2012-04-05	55.02	55.36	54.93	55.30	224959
2012-04-09	54.67	54.97	54.54	54.77	183539
2012-04-10	54.72	54.83	53.77	53.87	129335
2012-04-11	54.42	54.46	54.17	54.25	182497
2012-04-12	54.33	54.98	54.29	54.95	164851
2012-04-13	54.87	54.87	54.33	54.33	86765
2012-04-16	54.63	54.63	53.92	54.00	798614
2012-04-17	54.32	55.04	54.31	54.95	93754
2012-04-18	54.77	55.01	54.68	54.80	76738
2012-04-19	54.73	55.00	54.10	54.31	111009
2012-04-20	54.61	54.76	54.31	54.34	53605
2012-04-23	53.82	53.85	53.50	53.82	96122
2012-04-24	53.84	54.04	53.60	53.77	67927
2012-04-25	54.54	54.86	54.54	54.86	114850
2012-04-26	54.76	55.29	54.76	55.17	73594
2012-04-27	55.41	55.62	55.20	55.43	72562
2012-04-30	55.31	55.32	54.98	55.11	394065
2012-05-01	55.09	55.72	54.97	55.25	119031
2012-05-02	55.02	55.32	54.91	55.27	140925
2012-05-03	55.36	55.39	54.75	54.85	78777
2012-05-04	54.45	54.56	53.78	53.85	174828
2012-05-07	53.66	53.99	53.61	53.85	76752
2012-05-08	53.54	53.71	52.84	53.61	554734
2012-05-09	52.96	53.67	52.80	53.34	101943
2012-05-10	53.65	53.65	53.19	53.26	93622
2012-05-11	53.04	53.64	53.04	53.17	85926
2012-05-14	52.67	52.99	52.57	52.64	79117
2012-05-15	52.58	52.98	52.31	52.41	71917
2012-05-16	52.57	52.79	52.19	52.26	77010
2012-05-17	52.29	52.29	51.28	51.28	90981
2012-05-18	51.55	51.67	50.76	50.87	96861
2012-05-21	51.02	52.06	50.98	52.03	268575
2012-05-22	52.22	52.48	51.72	51.99	122183
2012-05-23	51.62	52.25	51.29	52.21	63744
2012-05-24	52.37	52.41	51.80	52.17	43594
2012-05-25	52.20	52.23	51.89	51.99	47856
2012-05-29	52.36	52.80	52.27	52.62	37401
2012-05-30	52.14	52.14	51.83	51.97	63584
2012-05-31	51.93	52.03	51.35	51.72	58081
2012-06-01	50.89	51.02	50.35	50.39	139332
2012-06-04	50.39	50.60	50.00	50.57	76362
2012-06-05	50.39	50.83	50.39	50.75	53783
2012-06-06	51.15	51.86	51.15	51.86	49313
2012-06-07	52.48	52.48	51.81	51.86	132546
2012-06-08	51.75	52.26	51.51	52.26	46991
2012-06-11	52.71	52.72	51.45	51.45	61651
2012-06-12	51.76	52.13	51.45	52.12	24698
2012-06-13	51.94	52.25	51.55	51.68	42747
2012-06-14	51.73	52.20	51.64	52.08	51464
2012-06-15	52.29	52.70	52.26	52.64	105274
2012-06-18	52.39	53.07	52.35	52.95	79299
2012-06-19	53.21	53.63	53.20	53.40	87933
2012-06-20	53.39	53.52	52.97	53.29	49866
2012-06-21	53.29	53.29	52.02	52.11	65149
2012-06-22	52.26	52.52	52.13	52.50	31352
2012-06-25	51.88	51.88	51.32	51.47	99990
2012-06-26	51.59	51.85	51.36	51.73	23222
2012-06-27	51.95	52.23	51.90	52.12	30906
2012-06-28	51.83	51.91	51.34	51.86	42562
2012-06-29	52.82	53.24	52.64	53.24	83895
2012-07-02	53.35	53.45	53.07	53.42	87355
2012-07-03	53.43	53.83	53.40	53.75	98626
2012-07-05	53.69	54.00	53.53	53.80	148726
2012-07-06	53.32	53.40	52.93	53.20	58789
2012-07-09	53.17	53.22	52.95	53.15	39290
2012-07-10	53.45	53.55	52.57	52.76	47743
2012-07-11	52.71	52.80	52.24	52.57	29490
2012-07-12	52.18	52.41	51.83	52.24	55283
2012-07-13	52.40	53.12	52.40	53.07	42656
2012-07-16	52.98	53.12	52.78	52.93	118216
2012-07-17	53.10	53.31	52.54	53.21	45545
2012-07-18	53.11	53.77	53.11	53.67	301340
2012-07-19	53.90	54.27	53.86	54.08	40553
2012-07-20	53.88	53.94	53.53	53.54	35060
2012-07-23	52.74	53.13	52.43	53.04	48464
2012-07-24	53.08	53.10	52.29	52.62	46860
2012-07-25	52.60	52.73	52.23	52.52	35530
2012-07-26	53.22	53.45	52.99	53.37	32215
2012-07-27	53.62	54.50	53.60	54.40	71838
2012-07-30	54.40	54.70	54.27	54.40	25854
2012-07-31	54.40	54.47	54.17	54.18	21808
2012-08-01	54.44	54.44	53.78	53.95	73654
2012-08-02	53.60	54.10	53.40	53.73	61450
2012-08-03	54.61	54.84	54.47	54.74	161097
2012-08-06	54.96	55.14	54.87	54.89	50447
2012-08-07	55.11	55.41	55.11	55.19	60210
2012-08-08	55.00	55.24	54.99	55.11	29892
2012-08-09	55.14	55.29	55.08	55.21	51324
2012-08-10	55.04	55.31	54.96	55.29	65617
2012-08-13	55.25	55.35	55.06	55.34	41604
2012-08-14	55.52	55.63	55.27	55.38	73187
2012-08-15	55.42	55.59	55.41	55.50	60203
2012-08-16	55.63	56.10	55.56	56.01	52529
2012-08-17	56.17	56.23	56.04	56.23	81875
2012-08-20	56.25	56.25	55.97	56.20	77279
2012-08-21	56.37	56.56	55.86	55.97	63563
2012-08-22	55.83	56.19	55.80	56.09	77408
2012-08-23	55.97	55.98	55.60	55.71	44195
2012-08-24	55.48	56.13	55.48	56.05	33996
2012-08-27	56.27	56.30	56.03	56.08	53995
2012-08-28	56.01	56.17	55.87	56.04	52189
2012-08-29	56.14	56.23	55.94	56.10	35356
2012-08-30	55.87	55.89	55.59	55.65	70929
2012-08-31	56.00	56.13	55.50	55.99	189452
2012-09-04	55.91	56.07	55.50	55.84	92761
2012-09-05	55.94	56.00	55.72	55.79	115673
2012-09-06	56.16	56.90	56.16	56.88	108031
2012-09-07	56.96	57.07	56.91	57.06	74450
2012-09-10	57.03	57.04	56.63	56.64	65199
2012-09-11	56.65	56.93	56.65	56.74	64638
2012-09-12	56.94	56.99	56.71	56.89	115526
2012-09-13	57.03	57.95	56.94	57.76	103754
2012-09-14	57.93	58.39	57.93	58.08	174444
2012-09-17	58.13	58.14	57.92	58.03	107328
2012-09-18	58.02	58.08	57.89	58.02	191056
2012-09-19	58.14	58.29	57.99	58.15	74085
2012-09-20	57.86	57.99	57.69	57.99	67221
2012-09-21	58.29	58.29	57.95	57.97	86980
2012-09-24	57.41	57.65	57.27	57.54	57624
2012-09-25	57.68	57.79	56.84	56.88	64136
2012-09-26	56.79	56.86	56.35	56.55	80063
2012-09-27	56.76	57.28	56.61	57.15	92482
2012-09-28	56.96	57.14	56.69	56.86	77492
2012-10-01	57.15	57.52	56.81	56.96	79797
2012-10-02	57.21	57.21	56.68	57.00	40619
2012-10-03	57.16	57.38	56.88	57.32	43429
2012-10-04	57.51	57.68	57.40	57.61	56561
2012-10-05	57.87	57.94	57.34	57.44	77869
2012-10-08	57.33	57.33	57.10	57.18	40440
2012-10-09	57.16	57.16	56.45	56.47	68481
2012-10-10	56.48	56.59	56.13	56.19	205793
2012-10-11	56.52	56.65	56.17	56.19	52419
2012-10-12	56.31	56.49	56.03	56.20	85251
2012-10-15	56.35	56.63	56.09	56.59	76462
2012-10-16	56.86	57.31	56.79	57.27	65555
2012-10-17	57.19	57.35	57.05	57.21	58579
2012-10-18	57.10	57.22	56.66	56.82	84642
2012-10-19	56.64	56.64	55.66	55.76	94968
2012-10-22	55.71	55.96	55.47	55.96	56572
2012-10-23	55.36	55.44	55.00	55.17	116435
2012-10-24	55.42	55.53	54.90	55.00	61094
2012-10-25	55.34	55.38	54.74	55.01	46241
2012-10-26	55.01	55.23	54.60	55.08	89001
2012-10-31	55.16	55.23	54.77	55.01	534525
2012-11-01	55.12	55.71	55.08	55.57	72354
2012-11-02	55.82	55.89	55.05	55.06	451019
2012-11-05	54.98	55.38	54.90	55.25	780880
2012-11-06	55.39	55.83	55.36	55.57	1015308
2012-11-07	55.13	55.14	54.24	54.60	129246
2012-11-08	54.56	54.73	53.79	53.79	268110
2012-11-09	53.62	54.33	53.62	53.88	71497
2012-11-12	54.08	54.21	53.80	53.97	543364
2012-11-13	53.65	54.31	53.60	53.84	87391
2012-11-14	54.04	54.07	53.00	53.09	72677
2012-11-15	53.12	53.22	52.81	53.05	105341
2012-11-16	53.10	53.43	52.67	53.36	61115
2012-11-19	53.90	54.57	53.90	54.54	84683
2012-11-20	54.59	54.73	54.20	54.64	89702
2012-11-21	54.70	54.83	54.60	54.77	70550
2012-11-23	55.00	55.54	55.00	55.53	32760
2012-11-26	55.32	55.52	55.13	55.51	97417
2012-11-27	55.48	55.67	55.29	55.33	56178
2012-11-28	55.10	55.75	54.80	55.75	80408
2012-11-29	55.94	56.23	55.81	56.12	60907
2012-11-30	56.11	56.23	55.90	56.11	111175
2012-12-03	56.39	56.45	55.84	55.84	65136
2012-12-04	55.76	55.94	55.61	55.72	547067
2012-12-05	55.76	55.76	55.13	55.47	161918
2012-12-06	55.30	55.76	55.27	55.67	75817
2012-12-07	55.88	55.88	55.52	55.71	250498
2012-12-10	55.55	55.85	55.55	55.68	61476
2012-12-11	55.96	56.38	55.90	56.06	59480
2012-12-12	56.26	56.34	55.88	55.96	60085
2012-12-13	55.87	56.15	55.47	55.62	58998
2012-12-14	55.40	55.48	55.21	55.29	87957
2012-12-17	55.44	55.97	55.40	55.97	125883
2012-12-18	56.22	56.66	55.99	56.57	256873
2012-12-19	56.68	56.68	56.19	56.19	97908
2012-12-20	55.85	56.01	55.61	55.99	93587
2012-12-21	55.21	55.60	55.17	55.53	123810
2012-12-24	55.40	55.52	55.30	55.46	108351
2012-12-26	55.50	55.50	54.90	55.00	54539
2012-12-27	55.03	55.17	54.38	55.05	104598
2012-12-28	54.72	54.98	54.43	54.43	142571
2012-12-31	54.40	55.53	54.31	55.42	186489
2013-01-02	56.63	56.93	56.44	56.92	646372
2013-01-03	56.89	57.06	56.61	56.77	141795
2013-01-04	56.84	57.00	56.68	56.88	120437
2013-01-07	56.68	56.82	56.56	56.75	102466
2013-01-08	56.68	56.78	56.37	56.64	154267
2013-01-09	56.78	56.96	56.75	56.84	79087
2013-01-10	57.16	57.20	56.72	57.15	99563
2013-01-11	57.19	57.28	57.10	57.25	77619
2013-01-14	57.05	57.20	56.93	57.07	100263
2013-01-15	56.79	57.08	56.75	57.02	99185
2013-01-16	56.94	57.20	56.88	57.07	82343
2013-01-17	57.31	57.59	57.21	57.40	186465
2013-01-18	57.38	57.55	57.18	57.53	67443
2013-01-22	57.55	57.75	57.39	57.72	111848
2013-01-23	57.91	58.11	57.88	58.02	135107
2013-01-24	57.65	58.05	57.60	57.76	104880
2013-01-25	57.90	58.03	57.74	57.94	99267
2013-01-28	57.96	58.00	57.76	57.91	145077
2013-01-29	57.80	58.07	57.63	57.97	127274
2013-01-30	58.01	58.12	57.73	57.79	108419
2013-01-31	57.79	57.95	57.64	57.64	83849
2013-02-01	57.97	58.26	57.88	58.22	71719
2013-02-04	57.96	58.02	57.46	57.48	81093
2013-02-05	57.86	58.27	57.76	58.13	114910
2013-02-06	57.97	58.19	57.90	58.07	67946
2013-02-07	58.16	58.17	57.64	58.14	126770
2013-02-08	58.32	58.62	58.31	58.58	126693
2013-02-11	58.60	58.60	58.36	58.50	71945
2013-02-12	58.48	58.53	58.35	58.39	84398
2013-02-13	58.55	58.64	58.27	58.42	37270
2013-02-14	58.29	58.56	58.25	58.41	42548
2013-02-15	58.45	58.57	58.23	58.41	65122
2013-02-19	58.51	58.74	58.48	58.73	123131
2013-02-20	58.70	58.70	57.99	57.99	60310
2013-02-21	57.88	57.88	57.44	57.59	76413
2013-02-22	57.89	58.18	57.75	58.18	90732
2013-02-25	58.51	58.59	57.21	57.23	102718
2013-02-26	57.46	57.66	57.13	57.61	93453
2013-02-27	57.54	58.42	57.52	58.26	66116
2013-02-28	58.25	58.61	58.11	58.11	130451
2013-03-01	57.97	58.42	57.71	58.35	93683
2013-03-04	58.22	58.59	58.16	58.59	49461
2013-03-05	58.83	59.33	58.83	59.20	98184
2013-03-06	59.44	59.44	59.11	59.19	45006
2013-03-07	59.26	59.34	59.15	59.31	51436
2013-03-08	59.48	59.59	59.24	59.53	102368
2013-03-11	59.43	59.76	59.43	59.76	48850
2013-03-12	59.68	59.70	59.34	59.52	63852
2013-03-13	59.58	59.69	59.38	59.57	31389
2013-03-14	59.79	59.91	59.73	59.88	38950
2013-03-15	59.86	59.88	59.65	59.74	48430
2013-03-18	59.23	59.69	59.14	59.46	69852
2013-03-19	59.60	59.67	58.93	59.33	57513
2013-03-20	59.60	59.81	59.56	59.70	74292
2013-03-21	59.39	59.53	59.14	59.23	55998
2013-03-22	59.27	59.59	59.26	59.58	47631
2013-03-25	59.80	59.90	59.18	59.42	80703
2013-03-26	59.69	59.84	59.60	59.83	100539
2013-03-27	59.50	59.89	59.39	59.87	86595
2013-03-28	59.85	60.12	59.80	60.05	78545
2013-04-01	60.09	60.12	59.60	59.72	90144
2013-04-02	59.92	60.33	59.92	60.18	65609
2013-04-03	60.21	60.28	59.52	59.66	66111
2013-04-04	59.71	59.95	59.58	59.79	54139
2013-04-05	59.04	59.49	58.95	59.46	98734
2013-04-08	59.51	59.87	59.39	59.86	60678
2013-04-09	60.00	60.20	59.72	59.99	101869
2013-04-10	60.22	60.85	60.17	60.79	99910
2013-04-11	60.77	61.19	60.77	61.03	100993
2013-04-12	60.86	61.00	60.63	61.00	46229
2013-04-15	60.64	60.76	59.61	59.61	150675
2013-04-16	60.02	60.54	59.93	60.51	77587
2013-04-17	60.05	60.05	59.25	59.50	86956
2013-04-18	59.63	59.63	58.70	58.92	131522
2013-04-19	58.79	59.27	58.68	59.17	53877
2013-04-22	59.31	59.68	59.00	59.57	69725
2013-04-23	59.86	60.21	59.60	60.12	78395
2013-04-24	60.02	60.35	60.00	60.09	41956
2013-04-25	60.24	60.57	60.22	60.33	111904
2013-04-26	60.27	60.35	60.06	60.23	58880
2013-04-29	60.45	60.90	60.34	60.74	51874
2013-04-30	60.83	61.14	60.64	61.11	60114
2013-05-01	61.02	61.07	60.65	60.73	54548
2013-05-02	60.93	61.48	60.84	61.40	52539
2013-05-03	61.98	62.28	61.91	62.09	85621
2013-05-06	62.19	62.33	62.13	62.25	53469
2013-05-07	62.45	62.51	62.14	62.47	70988
2013-05-08	62.42	62.79	62.38	62.79	63750
2013-05-09	62.77	63.03	62.56	62.70	56591
2013-05-10	62.74	62.98	62.63	62.98	32570
2013-05-13	62.88	63.15	62.81	62.97	60191
2013-05-14	63.04	63.53	63.04	63.39	46089
2013-05-15	63.32	63.64	63.25	63.59	53513
2013-05-16	63.44	63.63	63.17	63.22	42743
2013-05-17	63.53	63.81	63.40	63.81	53231
2013-05-20	63.72	63.99	63.58	63.73	50765
2013-05-21	63.73	64.07	63.59	63.83	43793
2013-05-22	63.92	64.49	63.00	63.26	97159
2013-05-23	62.67	63.20	62.49	63.03	86876
2013-05-24	62.64	62.98	62.46	62.98	56667
2013-05-28	63.63	63.92	63.20	63.33	45350
2013-05-29	63.03	63.04	62.55	62.88	84069
2013-05-30	62.90	63.28	62.90	63.02	53658
2013-05-31	62.83	63.13	62.12	62.12	85765
2013-06-03	62.32	62.44	61.75	62.44	124602
2013-06-04	62.49	62.76	61.86	62.13	69818
2013-06-05	61.95	62.06	61.16	61.17	85576
2013-06-06	61.15	61.64	60.73	61.64	64042
2013-06-07	62.00	62.51	61.86	62.47	53841
2013-06-10	62.72	62.72	62.36	62.38	53522
2013-06-11	61.85	62.31	61.63	61.76	94617
2013-06-12	62.20	62.20	61.12	61.13	63463
2013-06-13	61.03	62.11	60.92	62.02	34075
2013-06-14	61.98	62.21	61.63	61.71	53764
2013-06-17	62.16	62.48	61.87	62.14	83589
2013-06-18	62.23	62.81	62.23	62.69	57145
2013-06-19	62.76	62.82	61.87	61.87	72239
2013-06-20	61.27	61.34	60.15	60.28	160778
2013-06-21	60.68	60.68	59.75	60.33	131299
2013-06-24	59.46	59.85	58.76	59.31	192435
2013-06-25	59.82	60.00	59.46	59.85	93045
2013-06-26	60.29	60.56	60.19	60.41	121481
2013-06-27	60.75	61.01	60.65	60.65	70586
2013-06-28	60.45	60.85	60.23	60.41	80863
2013-07-01	60.98	61.39	60.85	60.93	67752
2013-07-02	60.87	61.37	60.71	60.98	69181
2013-07-03	60.77	61.39	60.70	61.22	44090
2013-07-05	61.61	61.75	61.14	61.74	66470
2013-07-08	62.02	62.14	61.79	61.90	82866
2013-07-09	62.28	62.43	62.00	62.33	39046
2013-07-10	62.32	62.58	62.23	62.44	78228
2013-07-11	63.15	63.42	63.07	63.41	173716
2013-07-12	63.33	63.57	63.22	63.51	59256
2013-07-15	63.61	63.65	63.49	63.60	49169
2013-07-16	63.52	63.55	63.23	63.38	47762
2013-07-17	63.50	63.67	63.45	63.58	52153
2013-07-18	63.55	63.89	63.55	63.70	37486
2013-07-19	63.62	63.73	63.45	63.73	64450
2013-07-22	63.91	63.91	63.65	63.78	235130
2013-07-23	63.84	63.90	63.46	63.51	143133
2013-07-24	63.85	63.87	63.33	63.48	41375
2013-07-25	63.61	63.87	63.41	63.80	161582
2013-07-26	63.62	63.95	63.35	63.95	187562
2013-07-29	63.77	63.95	63.58	63.69	39632
2013-07-30	63.83	64.00	63.69	63.82	45495
2013-07-31	64.04	64.15	63.66	63.71	144777
2013-08-01	64.24	64.56	64.24	64.50	55278
2013-08-02	64.45	64.73	64.37	64.71	240628
2013-08-05	64.69	64.79	64.64	64.77	43114
2013-08-06	64.61	64.61	64.22	64.43	88229
2013-08-07	64.20	64.32	63.88	64.19	178201
2013-08-08	64.51	64.59	64.01	64.32	83263
2013-08-09	64.23	64.44	63.94	64.07	33638
2013-08-12	63.84	64.12	63.84	64.06	37693
2013-08-13	64.23	64.43	63.76	64.35	37538
2013-08-14	64.37	64.37	64.01	64.01	35045
2013-08-15	63.51	63.51	63.09	63.20	70412
2013-08-16	63.10	63.36	62.98	63.06	90680
2013-08-19	63.00	63.44	62.87	62.88	51108
2013-08-20	62.96	63.38	62.92	63.12	44511
2013-08-21	62.99	63.39	62.76	62.84	69424
2013-08-22	63.01	63.47	63.01	63.43	33872
2013-08-23	63.56	63.57	63.23	63.54	33253
2013-08-26	63.67	64.01	63.47	63.54	41559
2013-08-27	62.92	63.09	62.44	62.57	39577
2013-08-28	62.51	63.01	62.50	62.79	44267
2013-08-29	62.65	63.27	62.64	62.96	36583
2013-08-30	63.10	63.10	62.56	62.67	89809
2013-09-03	63.35	63.61	62.94	63.19	37763
2013-09-04	63.30	63.93	63.21	63.83	61007
2013-09-05	63.89	64.07	63.83	63.87	25520
2013-09-06	64.16	64.38	63.51	64.06	43152
2013-09-09	64.29	64.77	64.29	64.75	77848
2013-09-10	65.14	65.19	64.90	65.07	41337
2013-09-11	64.87	65.15	64.70	65.15	51201
2013-09-12	65.20	65.28	65.08	65.15	33234
2013-09-13	65.28	65.28	65.00	65.24	52468
2013-09-16	65.77	65.94	65.24	65.36	59124
2013-09-17	65.38	65.77	65.38	65.74	60470
2013-09-18	65.71	66.72	65.61	66.60	75328
2013-09-19	66.85	66.92	66.59	66.68	95702
2013-09-20	66.78	66.83	66.32	66.34	57775
2013-09-23	66.29	66.30	65.74	65.89	33968
2013-09-24	65.88	66.18	65.72	65.87	73261
2013-09-25	65.92	65.92	65.51	65.60	38669
2013-09-26	65.80	66.18	65.80	66.11	39991
2013-09-27	65.77	65.86	65.59	65.82	178426
2013-09-30	65.25	65.70	65.08	65.47	66460
2013-10-01	65.46	66.11	65.46	66.00	71368
2013-10-02	65.67	65.98	65.49	65.95	47272
2013-10-03	65.82	65.94	64.97	65.26	137935
2013-10-04	65.29	65.82	65.29	65.76	49432
2013-10-07	65.16	65.70	65.16	65.19	54306
2013-10-08	65.19	65.20	64.15	64.17	91118
2013-10-09	64.26	64.33	63.62	64.10	89394
2013-10-10	64.86	65.61	64.83	65.58	127931
2013-10-11	65.39	66.04	65.39	66.01	45673
2013-10-14	65.55	66.41	65.46	66.36	52673
2013-10-15	66.24	66.47	65.95	66.00	295459
2013-10-16	66.40	66.89	66.37	66.88	42942
2013-10-17	66.59	67.20	66.57	67.19	70247
2013-10-18	67.62	67.96	67.50	67.93	63087
2013-10-21	68.04	68.12	67.85	68.00	508080
2013-10-22	68.20	68.54	67.93	68.31	53781
2013-10-23	68.00	68.11	67.75	68.01	45870
2013-10-24	68.21	68.52	68.16	68.47	43341
2013-10-25	68.70	68.81	68.42	68.76	40041
2013-10-28	68.76	68.94	68.56	68.76	36938
2013-10-29	69.02	69.11	68.78	69.10	35720
2013-10-30	69.23	69.30	68.57	68.78	123965
2013-10-31	68.77	69.08	68.49	68.65	62840
2013-11-01	68.83	68.94	68.47	68.76	76572
2013-11-04	68.94	68.94	68.62	68.84	55013
2013-11-05	68.59	68.83	68.31	68.73	43640
2013-11-06	69.02	69.06	68.61	68.77	42849
2013-11-07	68.87	68.93	67.67	67.72	72537
2013-11-08	67.74	68.52	67.74	68.52	61674
2013-11-11	68.57	68.65	68.44	68.53	30672
2013-11-12	68.38	68.62	68.26	68.44	80108
2013-11-13	68.21	69.15	68.21	69.15	189752
2013-11-14	69.23	69.64	69.19	69.57	41888
2013-11-15	69.69	69.83	69.59	69.83	37199
2013-11-18	70.02	70.03	69.31	69.44	79560
2013-11-19	69.43	69.57	69.12	69.22	38077
2013-11-20	69.39	69.53	68.75	68.92	36206
2013-11-21	69.09	69.52	69.09	69.50	33467
2013-11-22	69.58	69.86	69.58	69.86	32188
2013-11-25	70.01	70.01	69.66	69.70	61035
2013-11-26	69.77	70.23	69.69	70.06	39580
2013-11-27	70.15	70.32	70.08	70.32	51221
2013-11-29	70.47	70.66	70.38	70.42	27118
2013-12-02	70.45	70.55	70.05	70.15	58430
2013-12-03	69.93	70.15	69.72	69.96	94322
2013-12-04	69.70	70.18	69.42	69.94	46016
2013-12-05	69.89	70.12	69.81	69.95	50302
2013-12-06	70.62	70.62	70.24	70.54	53365
2013-12-09	70.74	70.75	70.53	70.61	65168
2013-12-10	70.49	70.62	70.39	70.45	39241
2013-12-11	70.50	70.58	69.67	69.75	33578
2013-12-12	69.69	69.85	69.46	69.55	40184
2013-12-13	69.74	69.80	69.47	69.56	29394
2013-12-16	69.93	70.27	69.93	70.04	110169
2013-12-17	70.12	70.13	69.70	69.89	95886
2013-12-18	70.03	70.98	69.33	70.93	72921
2013-12-19	70.82	71.02	70.63	70.97	56671
2013-12-20	70.82	71.34	70.81	71.19	58897
2013-12-23	71.63	71.83	71.48	71.83	52305
2013-12-24	71.83	71.87	71.74	71.85	33867
2013-12-26	72.00	72.22	71.94	72.19	60251
2013-12-27	72.21	72.53	72.04	72.09	201769
2013-12-30	72.10	72.11	71.95	72.07	73639
2013-12-31	72.15	72.48	72.15	72.48	86049
2014-01-02	72.24	72.24	71.61	71.85	151191
2014-01-03	71.97	71.98	71.58	71.59	113304
2014-01-06	71.84	71.84	71.16	71.38	67176
2014-01-07	71.63	71.95	71.60	71.85	78794
2014-01-08	71.88	72.06	71.67	71.92	234512
2014-01-09	72.18	72.18	71.53	71.83	59095
2014-01-10	71.99	72.08	71.57	72.08	70888
2014-01-13	71.80	72.07	70.81	71.02	122454
2014-01-14	71.28	72.04	71.20	72.04	49587
2014-01-15	72.17	72.53	72.17	72.45	60172
2014-01-16	72.32	72.50	72.25	72.40	59832
2014-01-17	72.36	72.54	72.09	72.19	58090
2014-01-21	72.64	72.75	72.10	72.64	83226
2014-01-22	72.63	72.79	72.56	72.74	96942
2014-01-23	72.40	72.40	71.91	72.27	108203
2014-01-24	71.76	71.76	70.61	70.61	127593
2014-01-27	70.64	70.71	69.60	70.03	108541
2014-01-28	69.88	70.33	69.88	70.27	65083
2014-01-29	69.68	69.91	69.16	69.34	306332
2014-01-30	70.21	70.68	70.10	70.43	83708
2014-01-31	69.56	70.46	69.55	70.03	74111
2014-02-03	70.05	70.13	68.37	68.50	167130
2014-02-04	68.79	69.35	68.67	69.17	175510
2014-02-05	69.00	69.25	68.46	69.12	147872
2014-02-06	69.27	70.07	69.27	70.04	98786
2014-02-07	70.43	71.12	70.23	71.08	75812
2014-02-10	71.19	71.40	71.05	71.37	72756
2014-02-11	71.46	72.25	71.43	72.06	83819
2014-02-12	72.21	72.36	72.00	72.14	75608
2014-02-13	71.70	72.75	71.70	72.69	49018
2014-02-14	72.61	73.02	72.49	72.88	56166
2014-02-18	72.92	73.15	72.77	73.08	81109
2014-02-19	72.92	73.19	72.46	72.52	78209
2014-02-20	72.55	72.95	72.31	72.81	96134
2014-02-21	73.01	73.13	72.71	72.71	41045
2014-02-24	72.86	73.61	72.86	73.21	70743
2014-02-25	73.27	73.47	72.94	73.17	71831
2014-02-26	73.40	73.64	73.02	73.20	56411
2014-02-27	73.13	73.71	73.13	73.67	55785
2014-02-28	73.71	74.11	73.20	73.71	78983
2014-03-03	73.00	73.34	72.68	73.17	93289
2014-03-04	74.00	74.33	73.97	74.24	134825
2014-03-05	74.39	74.48	74.25	74.35	58452
2014-03-06	74.52	74.65	74.33	74.44	55993
2014-03-07	74.76	74.76	73.94	74.21	53216
2014-03-10	74.14	74.24	73.80	74.20	58285
2014-03-11	74.39	74.59	73.76	73.93	53508
2014-03-12	73.52	73.98	73.32	73.98	64524
2014-03-13	74.24	74.24	72.80	72.93	112296
2014-03-14	72.84	73.11	72.62	72.62	86976
2014-03-17	73.15	73.55	73.15	73.35	79476
2014-03-18	73.60	74.00	73.48	73.94	153839
2014-03-19	73.96	73.98	72.98	73.36	94590
2014-03-20	73.26	73.68	72.97	73.60	71422
2014-03-21	73.92	73.99	72.99	73.11	79813
2014-03-24	73.21	73.21	71.97	72.38	122156
2014-03-25	72.70	73.01	72.18	72.61	87500
2014-03-26	72.84	73.01	71.90	71.90	158399
2014-03-27	71.81	71.99	71.23	71.66	103316
2014-03-28	71.87	72.35	71.68	71.86	72764
2014-03-31	72.35	72.59	72.27	72.40	61193
2014-04-01	72.68	73.26	72.67	73.23	171003
2014-04-02	73.45	73.50	73.20	73.41	102894
2014-04-03	73.53	73.59	72.86	73.09	50770
2014-04-04	73.50	73.50	71.71	71.83	117787
2014-04-07	71.61	71.81	70.65	71.04	99309
2014-04-08	71.04	71.53	70.76	71.45	66272
2014-04-09	71.70	72.52	71.58	72.52	49585
2014-04-10	72.59	72.59	70.57	70.78	79502
2014-04-11	70.14	70.80	69.85	69.98	112668
2014-04-14	70.54	70.81	69.94	70.56	81116
2014-04-15	70.67	71.11	69.75	70.99	72996
2014-04-16	71.46	71.92	71.20	71.92	76047
2014-04-17	71.73	72.10	71.46	71.93	71530
2014-04-21	71.95	72.39	71.89	72.39	103253
2014-04-22	72.57	73.09	72.57	72.87	49973
2014-04-23	72.84	72.85	72.45	72.45	60125
2014-04-24	73.08	73.08	72.41	72.83	84174
2014-04-25	72.55	72.61	71.80	71.96	67443
2014-04-28	72.27	72.50	71.19	72.05	79642
2014-04-29	72.33	72.73	72.12	72.61	50316
2014-04-30	72.37	72.86	72.25	72.80	56168
2014-05-01	72.80	73.29	72.75	73.00	56103
2014-05-02	73.09	73.30	72.83	72.94	61204
2014-05-05	72.65	73.39	72.52	73.39	51925
2014-05-06	73.27	73.27	72.60	72.62	39635
2014-05-07	72.88	72.91	71.95	72.69	49663
2014-05-08	72.46	73.20	72.34	72.52	78090
2014-05-09	72.48	72.80	72.17	72.78	519081
2014-05-12	73.12	73.71	73.12	73.70	77217
2014-05-13	73.78	73.93	73.57	73.65	56286
2014-05-14	73.59	73.64	73.15	73.28	52112
2014-05-15	73.09	73.14	72.19	72.64	74283
2014-05-16	72.80	73.06	72.38	73.06	144005
2014-05-19	72.81	73.52	72.75	73.46	56451
2014-05-20	73.45	73.51	72.85	73.07	50336
2014-05-21	73.20	73.73	73.20	73.73	43540
2014-05-22	73.82	74.19	73.67	74.01	70083
2014-05-23	74.10	74.47	74.01	74.44	55629
2014-05-27	74.75	75.11	74.74	75.11	48855
2014-05-28	75.06	75.11	74.76	74.89	94462
2014-05-29	75.00	75.37	74.98	75.35	47100
2014-05-30	75.38	75.43	75.10	75.41	210922
2014-06-02	75.46	75.48	75.01	75.44	77261
2014-06-03	75.22	75.45	75.16	75.38	40206
2014-06-04	75.26	75.63	75.03	75.58	30173
2014-06-05	75.69	76.12	75.37	76.05	74103
2014-06-06	76.28	76.42	76.20	76.36	27990
2014-06-09	76.46	76.62	76.27	76.45	75275
2014-06-10	76.33	76.52	76.27	76.44	43864
2014-06-11	76.24	76.39	76.09	76.35	45547
2014-06-12	76.27	76.31	75.51	75.60	49087
2014-06-13	75.77	75.82	75.31	75.76	44705
2014-06-16	75.72	75.97	75.53	75.84	49319
2014-06-17	75.77	76.04	75.66	75.93	49640
2014-06-18	75.98	76.55	75.79	76.53	61432
2014-06-19	76.64	76.67	76.30	76.55	40523
2014-06-20	76.67	76.68	76.38	76.54	57917
2014-06-23	76.27	76.27	76.11	76.26	39965
2014-06-24	76.16	76.60	75.69	75.79	56976
2014-06-25	75.74	76.50	75.71	76.40	43243
2014-06-26	76.40	76.46	75.94	76.46	72942
2014-06-27	76.32	76.72	76.32	76.69	49753
2014-06-30	76.72	76.93	76.64	76.78	68071
2014-07-01	76.99	77.58	76.97	77.44	108205
2014-07-02	77.47	77.61	77.39	77.50	62422
2014-07-03	77.67	77.91	77.58	77.84	37636
2014-07-07	77.76	77.80	77.47	77.60	57248
2014-07-08	77.39	77.42	76.58	76.88	82265
2014-07-09	77.11	77.34	76.85	77.30	34737
2014-07-10	76.46	77.15	76.31	76.92	56135
2014-07-11	76.97	77.15	76.82	77.11	43142
2014-07-14	77.45	77.75	77.44	77.65	92482
2014-07-15	77.75	77.81	76.87	77.28	53933
2014-07-16	77.67	77.67	77.17	77.25	147715
2014-07-17	77.00	77.18	76.09	76.23	74344
2014-07-18	76.56	77.24	76.45	77.21	108047
2014-07-21	77.01	77.16	76.78	77.06	109189
2014-07-22	77.32	77.59	77.28	77.46	94587
2014-07-23	77.65	77.86	77.59	77.82	69731
2014-07-24	77.95	77.95	77.66	77.75	80066
2014-07-25	77.46	77.47	77.12	77.22	94609
2014-07-28	77.35	77.48	76.81	77.34	52304
2014-07-29	77.42	77.57	77.09	77.09	55364
2014-07-30	77.39	77.57	77.07	77.36	134895
2014-07-31	76.75	76.77	75.73	75.79	119648
2014-08-01	75.54	76.03	75.15	75.54	70516
2014-08-04	75.74	76.31	75.42	76.09	122185
2014-08-05	75.83	75.94	75.11	75.43	200839
2014-08-06	75.02	75.85	75.02	75.47	218076
2014-08-07	75.83	75.88	74.90	75.09	90768
2014-08-08	75.19	75.98	75.05	75.93	149257
2014-08-11	76.26	76.57	76.23	76.27	194928
2014-08-12	76.20	76.33	75.84	76.06	90306
2014-08-13	76.32	76.76	76.30	76.65	52333
2014-08-14	76.76	77.04	76.75	77.04	99603
2014-08-15	77.37	77.50	76.67	77.26	108812
2014-08-18	77.70	78.02	77.69	77.98	69192
2014-08-19	78.21	78.57	78.15	78.50	102788
2014-08-20	78.34	78.78	78.34	78.68	86325
2014-08-21	78.75	78.83	78.59	78.75	48858
2014-08-22	78.73	78.88	78.53	78.72	50351
2014-08-25	79.17	79.25	78.98	79.11	118786
2014-08-26	79.23	79.32	79.07	79.20	66495
2014-08-27	79.24	79.24	79.00	79.12	248551
2014-08-28	78.81	79.07	78.77	79.00	48489
2014-08-29	79.21	79.21	78.83	79.16	45431
2014-09-02	79.32	79.39	78.99	79.27	75944
2014-09-03	79.61	79.61	78.82	78.94	123992
2014-09-04	79.06	79.36	78.51	78.71	74666
2014-09-05	78.73	79.08	78.41	79.08	83531
2014-09-08	79.01	79.05	78.61	78.93	120128
2014-09-09	78.89	79.10	78.22	78.39	98918
2014-09-10	78.44	78.88	78.21	78.84	81994
2014-09-11	78.58	78.89	78.47	78.89	49528
2014-09-12	78.83	78.83	78.15	78.39	83194
2014-09-15	78.43	78.43	77.82	78.02	54207
2014-09-16	77.73	78.77	77.66	78.71	54669
2014-09-17	78.75	79.13	78.42	78.81	65634
2014-09-18	79.08	79.22	78.95	79.20	56510
2014-09-19	79.51	79.51	78.89	79.05	68187
2014-09-22	78.66	78.66	77.80	78.05	91760
2014-09-23	77.79	78.15	77.70	77.82	125332
2014-09-24	77.86	78.61	77.64	78.58	106236
2014-09-25	78.31	78.38	77.10	77.12	114876
2014-09-26	77.35	78.11	77.32	78.03	71739
2014-09-29	77.31	77.99	77.21	77.88	42100
2014-09-30	77.99	78.21	77.62	77.78	61531
2014-10-01	77.67	77.67	76.46	76.67	90243
2014-10-02	76.56	76.89	75.73	76.69	65908
2014-10-03	77.15	77.73	77.00	77.55	125474
2014-10-06	77.80	77.91	77.11	77.37	161986
2014-10-07	77.01	77.15	76.28	76.28	144288
2014-10-08	76.28	77.70	75.78	77.60	131710
2014-10-09	77.44	77.50	76.15	76.15	141685
2014-10-10	76.01	76.51	75.05	75.05	196198
2014-10-13	75.02	75.32	73.59	73.62	187186
2014-10-14	74.09	74.62	73.49	73.70	124558
2014-10-15	72.76	73.65	71.70	73.38	270985
2014-10-16	72.10	73.90	71.98	73.37	171145
2014-10-17	74.23	74.86	73.98	74.32	129817
2014-10-20	74.23	75.30	74.23	75.27	135691
2014-10-21	75.89	76.92	75.89	76.92	176842
2014-10-22	77.01	77.17	76.26	76.30	460625
2014-10-23	77.10	77.84	77.03	77.45	145254
2014-10-24	77.51	77.88	77.19	77.84	211944
2014-10-27	77.59	77.82	77.30	77.72	80897
2014-10-28	78.05	78.69	78.00	78.68	193284
2014-10-29	78.66	78.86	78.00	78.48	110446
2014-10-30	78.33	79.23	78.25	79.08	100991
2014-10-31	80.12	80.12	79.70	79.99	113534
2014-11-03	80.01	80.30	79.89	80.07	133682
2014-11-04	79.81	79.81	79.20	79.67	81848
2014-11-05	80.29	80.29	79.70	79.92	105094
2014-11-06	80.00	80.22	79.63	80.22	102879
2014-11-07	80.27	80.32	79.90	80.20	117549
2014-11-10	80.32	80.50	80.10	80.39	72188
2014-11-11	80.54	80.60	80.24	80.58	109855
2014-11-12	80.33	80.76	80.33	80.67	126064
2014-11-13	80.82	81.06	80.82	80.99	36500
2014-11-14	80.84	80.88	80.50	80.84	99732
2014-11-17	80.68	81.00	80.50	80.71	148162
2014-11-18	80.76	81.45	80.76	81.33	56172
2014-11-19	81.32	81.32	80.80	81.14	88515
2014-11-20	80.80	81.47	80.79	81.25	57576
2014-11-21	82.23	82.23	81.52	81.77	134888
2014-11-24	82.00	82.27	82.00	82.24	102307
2014-11-25	82.43	82.57	82.23	82.29	90960
2014-11-26	82.35	82.59	82.27	82.57	94520
2014-11-28	82.48	82.72	82.42	82.46	40221
2014-12-01	82.10	82.25	81.43	81.62	121578
2014-12-02	81.66	82.14	81.55	82.00	285102
2014-12-03	82.21	82.40	81.96	82.33	293456
2014-12-04	82.23	82.48	81.87	82.27	205054
2014-12-05	82.36	82.45	82.11	82.29	146196
2014-12-08	82.13	82.34	81.35	81.64	158157
2014-12-09	80.76	81.81	80.52	81.79	132149
2014-12-10	81.61	81.62	80.37	80.49	102644
2014-12-11	80.79	81.65	80.65	80.83	71893
2014-12-12	80.22	80.75	79.73	79.73	108098
2014-12-15	80.27	80.42	78.87	79.08	176316
2014-12-16	78.67	79.98	78.18	78.21	169711
2014-12-17	78.38	79.99	78.38	79.83	183263
2014-12-18	80.73	81.41	80.41	81.41	152906
2014-12-19	81.55	82.07	81.32	81.79	138475
2014-12-22	81.77	82.02	81.58	82.02	79302
2014-12-23	82.44	82.44	81.81	81.97	115260
2014-12-24	82.11	82.20	81.94	82.00	109495
2014-12-26	82.29	82.57	82.20	82.41	165841
2014-12-29	82.36	82.65	82.31	82.57	68956
2014-12-30	82.45	82.45	81.92	82.03	72845
2014-12-31	82.34	82.37	81.27	81.27	57814
2015-01-02	81.67	81.83	80.67	81.07	127989
2015-01-05	80.78	80.78	79.55	79.73	137882
2015-01-06	79.91	80.00	78.50	78.92	235065
2015-01-07	79.59	80.08	79.42	79.94	116327
2015-01-08	80.58	81.40	80.58	81.33	81399
2015-01-09	81.54	81.54	80.40	80.67	125849
2015-01-12	80.77	80.86	79.80	80.03	172499
2015-01-13	80.71	81.24	79.38	79.93	191350
2015-01-14	79.05	79.67	78.72	79.54	127987
2015-01-15	79.81	80.01	78.60	78.65	84930
2015-01-16	78.53	79.65	78.47	79.65	95286
2015-01-20	80.00	80.18	79.21	80.01	109299
2015-01-21	79.91	80.62	79.70	80.43	97697
2015-01-22	80.81	81.80	80.20	81.75	145399
2015-01-23	81.61	81.95	81.40	81.57	144688
2015-01-26	81.50	81.85	81.26	81.80	87450
2015-01-27	80.91	81.36	80.42	80.71	98734
2015-01-28	81.71	81.71	79.95	79.98	108298
2015-01-29	80.18	80.91	79.50	80.81	137368
2015-01-30	80.53	81.18	80.02	80.12	127888
2015-02-02	80.40	80.88	79.24	80.87	168190
2015-02-03	81.19	81.84	80.88	81.84	120777
2015-02-04	81.41	82.12	81.41	81.61	85716
2015-02-05	82.05	82.51	81.89	82.46	117190
2015-02-06	82.78	82.78	81.85	82.01	100302
2015-02-09	81.76	82.07	81.61	81.71	70803
2015-02-10	82.32	82.80	81.97	82.74	354343
2015-02-11	82.72	83.10	82.59	82.99	72748
2015-02-12	83.31	83.75	83.19	83.75	96008
2015-02-13	83.93	84.24	83.75	84.24	74229
2015-02-17	84.21	84.41	84.01	84.34	94122
2015-02-18	84.24	84.50	84.12	84.50	90208
2015-02-19	84.31	84.77	84.31	84.63	76339
2015-02-20	84.61	85.25	84.35	85.23	113712
2015-02-23	85.24	85.30	85.00	85.30	75516
2015-02-24	85.37	85.42	85.06	85.35	74925
2015-02-25	85.24	85.66	85.19	85.36	50684
2015-02-26	85.43	85.51	85.10	85.48	77814
2015-02-27	85.46	85.48	85.10	85.14	60599
2015-03-02	85.23	85.85	85.23	85.84	72011
2015-03-03	85.53	85.77	85.00	85.44	123750
2015-03-04	85.32	85.32	84.71	85.15	107304
2015-03-05	85.35	85.38	84.94	85.21	66956
2015-03-06	84.95	85.06	83.88	84.06	155898
2015-03-09	84.22	84.53	84.06	84.37	88939
2015-03-10	83.68	83.70	82.92	82.94	129373
2015-03-11	82.98	83.05	82.41	82.46	72516
2015-03-12	82.77	83.62	82.77	83.59	68316
2015-03-13	83.39	83.66	82.57	83.05	92164
2015-03-16	83.36	84.21	83.34	84.21	70956
2015-03-17	84.06	84.34	83.76	84.17	60734
2015-03-18	84.09	85.42	83.54	85.13	82109
2015-03-19	85.01	85.26	84.81	85.03	70507
2015-03-20	85.60	86.01	85.52	85.78	61429
2015-03-23	85.42	85.55	85.15	85.18	95995
2015-03-24	85.18	85.48	84.79	84.80	65521
2015-03-25	84.88	84.91	83.18	83.19	110284
2015-03-26	82.77	83.48	82.54	83.03	123602
2015-03-27	83.07	83.31	82.95	83.14	58573
2015-03-30	83.72	84.16	83.72	84.13	64601
2015-03-31	83.73	84.10	83.28	83.34	73890
2015-04-01	83.38	83.38	82.49	82.99	75788
2015-04-02	82.95	83.38	82.88	83.26	104524
2015-04-06	82.73	84.06	82.69	83.81	102916
2015-04-07	83.89	84.27	83.61	83.64	137313
2015-04-08	83.77	84.19	83.66	84.07	144070
2015-04-09	84.04	84.48	83.75	84.42	96288
2015-04-10	84.54	84.77	84.46	84.69	62057
2015-04-13	84.76	85.06	84.31	84.36	87572
2015-04-14	84.26	84.42	83.82	84.26	89593
2015-04-15	84.64	84.86	84.44	84.69	110343
2015-04-16	84.66	84.95	84.58	84.74	132990
2015-04-17	84.21	84.25	83.28	83.63	126623
2015-04-20	84.11	84.61	84.11	84.52	122891
2015-04-21	84.91	85.01	84.59	84.64	136289
2015-04-22	84.97	85.28	84.54	85.17	108663
2015-04-23	84.95	85.61	84.91	85.32	90991
2015-04-24	85.75	85.75	85.42	85.57	80226
2015-04-27	85.83	85.94	85.09	85.20	79204
2015-04-28	85.33	85.36	84.36	85.01	122675
2015-04-29	84.62	85.00	84.12	84.55	74036
2015-04-30	84.20	84.47	83.00	83.42	192810
2015-05-01	83.73	84.44	83.73	84.44	119046
2015-05-04	84.66	85.00	84.49	84.56	68655
2015-05-05	84.50	84.51	83.41	83.45	81648
2015-05-06	83.79	83.86	82.61	83.13	104681
2015-05-07	83.08	83.75	83.04	83.62	51568
2015-05-08	84.30	84.81	84.30	84.73	54432
2015-05-11	84.78	84.81	84.28	84.28	67951
2015-05-12	83.95	84.30	83.52	84.07	46662
2015-05-13	84.34	84.61	83.91	84.03	55175
2015-05-14	84.52	85.11	84.38	85.09	55940
2015-05-15	85.27	85.30	85.00	85.21	60490
2015-05-18	85.11	85.59	85.10	85.48	128510
2015-05-19	85.54	85.65	85.34	85.42	115340
2015-05-20	85.42	85.68	85.07	85.28	69275
2015-05-21	85.25	85.68	85.25	85.60	63980
2015-05-22	85.49	85.79	85.49	85.60	96125
2015-05-26	85.45	85.45	84.42	84.63	92514
2015-05-27	84.79	85.66	84.72	85.60	65919
2015-05-28	85.38	85.42	85.12	85.37	71327
2015-05-29	85.38	85.38	84.64	84.71	259500
2015-06-01	85.00	85.27	84.53	85.00	69909
2015-06-02	84.84	85.35	84.47	84.97	348674
2015-06-03	85.20	85.50	85.01	85.25	58340
2015-06-04	84.90	85.26	84.48	84.63	117924
2015-06-05	84.63	84.73	84.11	84.49	110640
2015-06-08	84.44	84.44	83.73	83.83	69334
2015-06-09	83.76	83.89	83.32	83.70	50061
2015-06-10	83.97	84.91	83.94	84.75	117594
2015-06-11	85.02	85.14	84.82	84.93	39643
2015-06-12	84.56	84.56	84.18	84.30	104140
2015-06-15	83.74	84.00	83.35	83.93	123789
2015-06-16	83.87	84.41	83.80	84.33	103536
2015-06-17	84.53	84.77	84.06	84.53	122930
2015-06-18	84.58	85.62	84.58	85.44	71357
2015-06-19	85.28	85.36	84.91	84.91	67611
2015-06-22	85.10	85.52	85.10	85.28	54795
2015-06-23	85.40	85.43	85.18	85.39	52066
2015-06-24	85.22	85.51	84.84	84.84	53436
2015-06-25	85.11	85.12	84.54	84.64	75059
2015-06-26	84.77	84.79	84.18	84.50	67879
2015-06-29	83.66	83.98	82.52	82.56	154870
2015-06-30	83.22	83.38	82.66	82.96	153312
2015-07-01	83.70	83.78	83.21	83.61	48364
2015-07-02	83.77	83.86	83.33	83.61	41627
2015-07-06	82.89	83.74	82.89	83.40	73241
2015-07-07	83.50	83.92	82.40	83.89	175330
2015-07-08	83.24	83.31	82.34	82.34	85411
2015-07-09	83.16	83.57	82.46	82.50	78470
2015-07-10	83.32	83.87	83.29	83.69	67337
2015-07-13	84.36	84.83	84.36	84.80	71232
2015-07-14	84.83	85.40	84.83	85.25	52552
2015-07-15	85.40	85.57	85.04	85.22	56564
2015-07-16	85.80	86.05	85.67	86.04	983958
2015-07-17	86.51	86.73	86.32	86.71	96174
2015-07-20	86.87	87.26	86.73	87.03	89412
2015-07-21	87.04	87.07	86.61	86.78	108136
2015-07-22	85.96	86.54	85.96	86.32	476149
2015-07-23	86.46	86.48	85.60	85.80	85012
2015-07-24	86.15	86.15	84.84	84.94	67611
2015-07-27	84.57	84.84	84.29	84.46	94915
2015-07-28	84.97	85.65	84.53	85.58	336617
2015-07-29	85.69	86.06	85.51	85.96	82884
2015-07-30	85.70	86.09	85.28	85.99	74933
2015-07-31	86.24	86.26	85.80	85.86	50471
2015-08-03	85.86	85.98	85.17	85.63	60211
2015-08-04	85.57	85.70	85.19	85.40	63965
2015-08-05	85.67	86.17	85.48	85.59	77036
2015-08-06	85.70	85.70	84.26	84.69	464266
2015-08-07	84.62	84.64	83.95	84.53	65697
2015-08-10	85.16	85.60	85.16	85.52	48098
2015-08-11	85.04	85.23	84.36	84.71	105262
2015-08-12	84.07	84.88	83.33	84.78	89469
2015-08-13	84.86	85.21	84.46	84.76	65546
2015-08-14	84.55	85.00	84.55	84.96	44650
2015-08-17	84.79	85.60	84.60	85.60	39946
2015-08-18	85.47	85.62	85.27	85.34	48043
2015-08-19	85.04	85.47	84.48	84.80	70110
2015-08-20	84.06	84.27	82.69	82.75	123974
2015-08-21	81.63	82.21	79.80	79.82	235857
2015-08-24	79.03	79.35	54.15	76.55	500983
2015-08-25	77.26	79.78	75.95	75.95	211667
2015-08-26	76.71	79.28	76.45	79.20	446258
2015-08-27	79.99	81.17	79.41	81.09	290433
2015-08-28	80.73	81.35	80.64	81.13	93534
2015-08-31	80.74	81.02	80.06	80.25	72760
2015-09-01	79.45	79.45	77.56	78.00	129280
2015-09-02	79.11	79.59	78.29	79.58	128926
2015-09-03	79.95	80.42	79.20	79.50	76016
2015-09-04	78.81	78.94	78.02	78.46	61231
2015-09-08	79.84	80.41	79.45	80.36	71842
2015-09-09	81.01	81.14	79.18	79.34	146289
2015-09-10	79.18	80.38	79.18	79.88	88687
2015-09-11	79.59	80.41	79.46	80.41	58972
2015-09-14	80.60	80.60	79.83	80.05	64106
2015-09-15	80.35	81.25	80.00	81.04	88378
2015-09-16	81.06	81.72	80.92	81.65	57655
2015-09-17	81.58	82.82	81.46	81.61	153960
2015-09-18	80.51	81.36	80.32	80.48	65052
2015-09-21	80.66	81.02	79.90	80.44	99639
2015-09-22	79.37	79.59	78.79	79.50	89806
2015-09-23	79.46	79.67	79.01	79.29	62176
2015-09-24	78.64	79.12	77.93	79.00	105254
2015-09-25	79.79	79.79	78.15	78.60	110827
2015-09-28	78.17	78.17	76.15	76.30	177651
2015-09-29	76.46	77.14	75.60	76.14	132390
2015-09-30	77.08	77.79	76.79	77.76	128195
2015-10-01	77.81	78.12	77.11	78.10	99470
2015-10-02	77.10	79.35	76.94	79.35	68059
2015-10-05	79.86	80.68	79.86	80.58	67741
2015-10-06	80.47	80.58	79.73	80.14	66314
2015-10-07	80.50	80.80	79.94	80.70	77737
2015-10-08	80.50	81.40	80.19	81.33	68958
2015-10-09	81.38	81.76	81.28	81.61	67795
2015-10-12	81.77	81.89	81.57	81.81	31812
2015-10-13	81.39	82.07	81.15	81.20	76194
2015-10-14	81.28	81.51	80.73	80.86	39207
2015-10-15	81.15	82.22	81.14	82.22	55659
2015-10-16	82.41	82.56	82.08	82.56	60915
2015-10-19	82.29	82.84	82.18	82.84	35231
2015-10-20	82.69	82.99	82.33	82.57	41225
2015-10-21	82.78	82.91	82.05	82.10	50039
2015-10-22	82.58	83.53	82.57	83.49	57416
2015-10-23	84.71	84.91	84.17	84.68	96930
2015-10-26	84.54	84.80	84.41	84.64	66641
2015-10-27	84.45	84.66	84.26	84.62	46644
2015-10-28	84.84	85.41	84.37	85.41	70252
2015-10-29	85.34	85.78	85.33	85.72	123153
2015-10-30	85.87	85.94	85.37	85.39	92586
2015-11-02	85.54	86.43	85.54	86.37	202098
2015-11-03	86.28	86.98	86.14	86.71	223292
2015-11-04	87.00	87.00	86.22	86.50	119203
2015-11-05	86.55	86.83	85.91	86.32	137193
2015-11-06	86.20	86.34	85.71	86.19	91994
2015-11-09	85.97	85.97	84.88	85.36	258301
2015-11-10	84.96	85.45	84.90	85.37	103744
2015-11-11	85.54	85.70	85.14	85.14	53907
2015-11-12	84.75	85.00	84.13	84.13	96649
2015-11-13	83.99	84.04	82.90	82.90	150254
2015-11-16	82.70	84.02	82.67	84.02	67745
2015-11-17	84.33	84.66	83.90	84.08	97967
2015-11-18	84.46	85.63	84.37	85.55	329680
2015-11-19	85.58	85.79	85.48	85.54	133259
2015-11-20	85.93	86.28	85.93	86.15	419686
2015-11-23	86.12	86.47	85.72	86.01	311730
2015-11-24	85.57	86.17	85.25	86.00	127360
2015-11-25	86.12	86.25	86.00	86.08	196131
2015-11-27	86.15	86.19	85.92	86.11	31827
2015-11-30	86.25	86.38	85.51	85.52	73391
2015-12-01	85.86	86.30	85.75	86.28	106639
2015-12-02	86.20	86.44	85.40	85.51	106030
2015-12-03	85.79	85.79	83.81	84.17	93402
2015-12-04	84.39	86.03	84.39	85.93	79936
2015-12-07	85.81	85.81	84.92	85.34	133953
2015-12-08	84.58	85.40	84.46	85.15	114981
2015-12-09	84.83	85.50	83.69	84.14	485664
2015-12-10	84.25	84.93	84.09	84.40	140842
2015-12-11	83.47	83.57	82.42	82.60	448453
2015-12-14	82.61	83.08	81.72	83.08	163593
2015-12-15	83.75	84.17	83.55	83.60	167397
2015-12-16	84.20	84.92	83.51	84.80	134875
2015-12-17	84.68	84.68	83.18	83.18	109980
2015-12-18	82.83	82.85	81.62	81.64	138000
2015-12-21	82.22	82.35	81.64	82.29	81912
2015-12-22	82.66	83.01	82.30	82.85	115585
2015-12-23	83.35	83.70	83.25	83.68	101093
2015-12-24	83.78	83.84	83.52	83.63	153024
2015-12-28	83.33	83.52	82.98	83.52	100204
2015-12-29	83.92	84.68	83.92	84.54	68286
2015-12-30	84.45	84.45	83.92	83.92	81448
2015-12-31	83.63	83.89	83.04	83.04	120955
2016-01-04	81.56	81.60	80.68	81.60	198008
2016-01-05	81.83	81.97	81.17	81.59	131500
2016-01-06	80.30	81.27	80.30	80.82	160595
2016-01-07	79.31	80.21	78.63	78.76	228055
2016-01-08	79.48	79.59	77.92	78.04	161538
2016-01-11	78.46	78.68	77.21	78.19	143086
2016-01-12	78.93	79.32	78.00	79.01	206414
2016-01-13	79.31	79.31	76.54	76.62	157610
2016-01-14	77.00	78.53	75.94	77.91	277066
2016-01-15	75.72	76.70	75.40	76.26	206724
2016-01-19	77.20	77.25	75.68	76.35	235506
2016-01-20	75.15	76.46	73.50	75.78	367083
2016-01-21	75.98	76.98	75.25	76.13	226106
2016-01-22	77.39	78.02	77.25	77.95	111398
2016-01-25	77.82	78.00	76.85	76.93	131414
2016-01-26	77.22	77.80	76.87	77.66	80188
2016-01-27	77.37	77.63	75.80	76.24	122410
2016-01-28	77.30	77.41	75.92	76.88	120437
2016-01-29	76.86	78.41	76.82	78.41	89290
2016-02-01	78.03	78.97	77.80	78.67	100740
2016-02-02	78.24	78.24	77.14	77.35	127085
2016-02-03	77.83	77.91	76.17	77.53	162361
2016-02-04	77.35	78.01	76.83	77.51	122314
2016-02-05	77.11	77.11	74.95	75.23	375437
2016-02-08	74.06	74.25	72.76	73.97	178136
2016-02-09	73.00	74.67	72.98	73.99	124477
2016-02-10	74.49	75.43	74.04	74.09	99901
2016-02-11	73.01	73.96	72.65	73.47	243348
2016-02-12	74.29	74.70	73.76	74.70	122954
2016-02-16	75.60	76.10	75.24	76.09	98233
2016-02-17	76.68	77.70	76.59	77.55	118737
2016-02-18	77.71	77.71	76.79	76.95	383736
2016-02-19	76.61	77.16	76.34	77.15	124986
2016-02-22	77.85	78.33	77.83	78.27	204191
2016-02-23	78.11	78.20	77.31	77.36	128247
2016-02-24	76.64	77.90	76.10	77.80	111984
2016-02-25	78.07	78.71	77.58	78.71	122529
2016-02-26	79.12	79.15	78.47	78.55	105855
2016-02-29	78.49	79.00	77.94	77.95	134915
2016-03-01	78.57	80.03	78.36	80.03	100458
2016-03-02	79.83	80.00	79.46	79.98	317365
2016-03-03	79.83	80.13	79.55	80.12	195535
2016-03-04	80.32	80.79	79.86	80.32	668208
2016-03-07	79.89	80.42	79.66	80.11	142102
2016-03-08	79.65	80.05	79.25	79.37	102243
2016-03-09	79.68	79.69	79.24	79.66	255796
2016-03-10	79.66	79.66	79.66	79.71	333735
2016-03-11	79.71	79.71	79.71	81.07	131147
2016-03-14	80.89	81.33	80.89	81.25	70758
2016-03-15	81.18	81.18	81.18	81.14	63901
2016-03-16	81.04	81.90	80.99	81.72	87743
2016-03-17	81.60	82.34	81.47	82.13	94525
2016-03-18	82.48	82.54	82.13	82.42	119068
2016-03-21	82.03	82.42	82.02	82.31	65332
2016-03-22	81.93	82.63	81.93	82.42	97612
2016-03-23	82.19	82.27	81.84	81.89	73456
2016-03-24	81.89	81.89	81.89	81.91	67793
2016-03-28	82.15	82.20	81.83	81.93	89053
2016-03-29	81.80	82.97	81.79	82.94	87543
2016-03-30	83.37	83.71	83.16	83.32	86209
2016-03-31	83.28	83.46	83.04	83.13	90624
2016-04-01	82.74	83.92	82.56	83.86	63570
2016-04-04	83.95	84.00	83.58	83.68	61568
2016-04-05	83.68	83.68	83.68	82.88	107734
2016-04-06	83.05	84.03	83.00	84.02	89969
2016-04-07	83.54	83.65	82.70	83.04	75544
2016-04-08	83.54	83.66	82.83	83.11	61604
2016-04-11	83.46	83.66	82.77	82.79	81551
2016-04-12	82.87	83.68	82.62	83.53	79149
2016-04-13	84.05	84.29	83.87	84.29	67371
2016-04-14	84.33	84.56	84.17	84.29	63584
2016-04-15	84.29	84.31	84.00	84.17	46132
2016-04-18	84.04	84.66	83.96	84.64	73235
2016-04-19	84.74	84.77	84.11	84.47	69456
2016-04-20	84.50	84.79	84.26	84.48	82311
2016-04-21	84.48	84.64	84.06	84.22	76702
2016-04-22	83.81	84.11	83.42	83.95	100940
2016-04-25	83.61	83.85	83.45	83.85	69104
2016-04-26	83.94	84.11	83.51	83.75	67506
2016-04-27	83.20	83.55	82.87	83.37	182080
2016-04-28	83.29	83.88	82.58	82.74	243364
2016-04-29	82.76	82.80	81.86	82.50	202364
2016-05-02	82.67	83.23	82.57	83.20	52247
2016-05-03	82.70	82.87	82.24	82.49	98351
2016-05-04	82.13	82.41	81.96	82.13	163319
2016-05-05	82.38	82.47	81.97	82.13	58789
2016-05-06	81.80	82.48	81.72	82.44	59977
2016-05-09	82.49	83.03	82.49	82.80	51056
2016-05-10	83.18	83.83	83.16	83.83	56847
2016-05-11	83.52	83.62	82.84	82.85	53959
2016-05-12	83.29	83.29	82.26	82.77	73503
2016-05-13	82.64	82.89	82.09	82.20	43902
2016-05-16	82.33	83.29	82.33	83.08	58728
2016-05-17	82.93	83.07	81.93	82.16	68827
2016-05-18	81.98	82.68	81.63	82.18	71338
2016-05-19	81.74	81.88	81.26	81.72	128052
2016-05-20	81.97	82.64	81.96	82.40	48059
2016-05-23	82.40	82.63	82.27	82.33	53871
2016-05-24	82.74	83.65	82.74	83.57	50974
2016-05-25	83.86	84.11	83.73	83.97	65109
2016-05-26	84.05	84.20	83.90	84.11	64973
2016-05-27	84.07	84.45	84.07	84.45	59091
2016-05-31	84.48	84.61	84.02	84.30	60875
2016-06-01	84.00	84.50	83.98	84.42	47643
2016-06-02	84.28	84.62	83.95	84.62	107048
2016-06-03	84.68	84.68	83.95	84.50	71652
2016-06-06	84.72	84.87	84.44	84.75	100181
2016-06-07	84.78	84.99	84.67	84.71	65345
2016-06-08	84.80	85.05	84.68	84.99	56241
2016-06-09	84.60	84.97	84.60	84.89	86577
2016-06-10	84.23	84.31	83.83	84.08	59650
2016-06-13	83.92	84.31	83.53	83.56	57392
2016-06-14	83.35	83.71	83.05	83.56	63158
2016-06-15	83.90	83.96	83.36	83.48	52228
2016-06-16	83.01	83.66	82.53	83.59	76669
2016-06-17	83.58	83.58	82.75	83.00	72277
2016-06-20	84.13	84.13	83.49	83.18	44111
2016-06-21	83.59	83.59	83.07	83.26	58025
2016-06-22	83.42	83.66	83.04	83.10	90988
2016-06-23	83.77	84.05	83.46	84.05	105051
2016-06-24	81.16	82.52	80.91	81.10	205589
2016-06-27	80.49	80.52	79.42	79.79	157810
2016-06-28	80.74	81.36	80.55	81.36	104137
2016-06-29	81.97	82.77	81.96	82.60	83434
2016-06-30	82.76	83.46	82.57	83.46	70528
2016-07-01	83.44	84.12	83.44	83.84	89199
2016-07-05	83.41	83.57	83.14	83.47	60935
2016-07-06	83.31	83.98	83.02	83.95	66546
2016-07-07	83.99	84.24	83.72	84.06	63650
2016-07-08	84.56	85.35	84.50	85.28	83034
2016-07-11	85.49	85.89	85.41	85.59	85104
2016-07-12	85.99	86.20	85.84	86.05	100455
2016-07-13	86.20	86.34	85.76	85.86	125473
2016-07-14	86.40	86.53	86.15	86.40	197989
2016-07-15	86.61	86.61	86.12	86.24	98952
2016-07-18	86.36	86.71	86.27	86.61	69595
2016-07-19	86.34	86.53	86.25	86.47	73565
2016-07-20	86.65	87.00	86.52	86.94	461333
2016-07-21	86.93	86.97	86.34	86.55	82311
2016-07-22	86.60	86.90	86.43	86.87	57574
2016-07-25	86.82	86.89	86.45	86.68	64260
2016-07-26	86.55	86.84	86.19	86.59	49479
2016-07-27	86.98	87.04	86.49	86.88	81588
2016-07-28	86.99	87.31	86.79	87.17	77775
2016-07-29	87.28	87.60	87.09	87.40	75020
2016-08-01	87.39	87.87	87.37	87.67	133362
2016-08-02	87.57	87.61	86.69	87.08	71826
2016-08-03	87.01	87.30	86.96	87.30	56499
2016-08-04	87.31	87.51	87.08	87.46	56177
2016-08-05	87.64	87.99	87.50	87.88	54510
2016-08-08	87.97	87.97	87.58	87.74	53515
2016-08-09	87.75	88.16	87.75	87.94	60584
2016-08-10	88.00	88.02	87.66	87.84	50670
2016-08-11	88.01	88.31	87.97	88.22	49623
2016-08-12	88.09	88.23	87.97	88.12	66395
2016-08-15	88.25	88.55	88.25	88.41	50680
2016-08-16	88.21	88.23	87.94	87.95	55414
2016-08-17	87.89	88.10	87.51	88.03	60664
2016-08-18	88.06	88.18	87.95	88.09	62212
2016-08-19	87.94	88.04	87.71	88.01	63905
2016-08-22	87.90	88.15	87.78	88.02	53878
2016-08-23	88.24	88.43	88.16	88.16	53527
2016-08-24	88.16	88.16	87.32	87.51	78550
2016-08-25	87.39	87.68	87.23	87.38	56370
2016-08-26	87.45	88.02	86.95	87.32	67601
2016-08-29	87.38	87.77	87.38	87.65	47824
2016-08-30	87.52	87.65	87.09	87.29	47860
2016-08-31	87.20	87.22	86.85	87.16	61243
2016-09-01	87.24	87.29	86.80	87.28	54744
2016-09-02	87.66	87.82	87.33	87.57	52001
2016-09-06	87.75	88.03	87.56	88.03	53635
2016-09-07	88.00	88.11	87.76	88.10	53134
2016-09-08	87.86	87.86	87.47	87.66	47661
2016-09-09	87.01	87.02	85.40	85.40	141447
2016-09-12	85.09	86.94	85.01	86.83	170710
2016-09-13	86.42	86.55	85.57	85.80	70590
2016-09-14	85.87	86.56	85.86	86.09	157073
2016-09-15	86.10	87.16	86.02	87.00	81408
2016-09-16	86.80	86.83	86.45	86.74	56897
2016-09-19	87.03	87.25	86.49	86.29	55979
2016-09-20	86.65	86.79	86.44	86.52	59815
2016-09-21	86.84	87.44	86.36	87.39	67734
2016-09-22	87.87	88.18	87.84	88.07	69150
2016-09-23	87.81	87.88	87.46	87.47	102147
2016-09-26	87.10	87.18	86.70	86.83	93561
2016-09-27	86.84	87.40	86.52	87.39	86077
2016-09-28	87.43	87.65	87.12	87.62	95662
2016-09-29	87.48	87.67	86.69	86.89	61122
2016-09-30	87.19	87.75	87.09	87.48	72851
2016-10-03	87.37	87.40	86.97	87.29	80854
2016-10-04	87.43	87.53	86.70	86.91	54323
2016-10-05	87.16	87.30	87.02	87.12	53331
2016-10-06	87.05	87.31	86.84	87.16	45453
2016-10-07	87.29	87.29	86.57	86.89	50382
2016-10-10	87.23	87.48	87.23	87.29	38122
2016-10-11	87.10	87.10	85.89	86.20	69085
2016-10-12	86.32	86.61	86.18	86.36	45285
2016-10-13	85.81	86.38	85.45	86.12	82132
2016-10-14	86.55	86.66	86.12	86.12	139531
2016-10-17	86.18	86.18	85.74	85.76	174554
2016-10-18	86.54	86.68	86.28	86.38	77390
2016-10-19	86.51	86.74	86.43	86.61	299692
2016-10-20	86.50	86.75	86.30	86.61	68818
2016-10-21	86.35	86.84	86.25	86.82	166016
2016-10-24	87.26	87.46	87.25	87.41	46601
2016-10-25	87.30	87.30	86.79	86.82	81151
2016-10-26	86.35	86.59	86.13	86.37	75082
2016-10-27	86.74	86.77	85.95	86.07	66546
2016-10-28	85.84	86.32	85.50	85.65	67379
2016-10-31	85.79	85.85	85.51	85.54	83740
2016-11-01	85.64	85.66	84.34	84.89	154590
2016-11-02	84.62	84.93	84.16	84.27	108470
2016-11-03	84.30	84.38	83.69	83.79	81135
2016-11-04	83.72	84.25	83.68	83.72	133798
2016-11-07	84.88	85.60	84.86	85.60	79003
2016-11-08	85.47	86.36	85.38	86.09	104585
2016-11-09	85.00	86.60	85.00	86.45	250022
2016-11-10	86.78	86.90	85.08	85.81	297769
2016-11-11	85.60	85.74	85.23	85.63	74269
2016-11-14	85.73	85.74	84.54	84.85	117491
2016-11-15	85.18	85.60	85.09	85.53	103434
2016-11-16	85.21	85.85	85.21	85.81	76667
2016-11-17	85.86	86.38	85.76	86.37	264814
2016-11-18	86.51	86.59	86.10	86.16	108607
2016-11-21	86.42	86.92	86.42	86.91	79900
2016-11-22	86.98	87.04	86.64	86.97	141138
2016-11-23	86.80	86.92	86.56	86.92	144403
2016-11-25	87.03	87.16	86.97	87.16	100940
2016-11-28	87.05	87.19	86.76	86.79	64378
2016-11-29	86.76	87.29	86.76	87.06	80055
2016-11-30	87.24	87.24	86.37	86.37	118065
2016-12-01	86.44	86.44	85.27	85.45	81357
2016-12-02	85.34	85.80	85.32	85.52	136119
2016-12-05	85.92	86.26	85.75	86.11	60104
2016-12-06	86.22	86.32	86.05	86.32	73133
2016-12-07	86.17	87.38	86.03	87.37	117997
2016-12-08	87.31	87.65	87.29	87.54	86164
2016-12-09	87.79	88.17	87.79	88.15	87948
2016-12-12	88.03	88.09	87.77	87.93	84235
2016-12-13	88.31	89.01	88.22	88.72	130864
2016-12-14	88.70	88.90	88.12	88.30	108758
2016-12-15	88.29	88.85	88.21	88.41	103100
2016-12-16	88.65	88.65	88.09	88.23	60233
2016-12-19	88.27	88.75	88.24	87.89	70781
2016-12-20	88.20	88.31	88.10	88.28	96163
2016-12-21	88.23	88.28	88.06	88.08	58433
2016-12-22	88.00	88.00	87.60	87.86	64754
2016-12-23	87.78	87.97	87.78	87.97	63436
2016-12-27	88.10	88.56	88.07	88.29	79179
2016-12-28	88.44	88.44	87.60	87.63	74930
2016-12-29	87.61	87.74	87.46	87.66	60872
2016-12-30	87.73	87.73	86.83	87.11	60580
2017-01-03	87.56	88.07	87.33	87.76	112627
2017-01-04	87.92	88.47	87.92	88.40	200850
2017-01-05	88.32	88.71	88.32	88.70	86017
2017-01-06	88.78	89.54	88.63	89.33	86566
2017-01-09	89.37	89.54	89.27	89.45	188702
2017-01-10	89.45	89.65	89.20	89.40	79255
2017-01-11	89.34	89.52	88.95	89.44	110018
2017-01-12	89.16	89.44	88.75	89.37	88309
2017-01-13	89.48	89.72	89.47	89.61	78647
2017-01-17	89.36	89.71	89.31	89.60	92225
2017-01-18	89.71	89.86	89.60	89.86	79963
2017-01-19	89.91	89.99	89.46	89.59	163052
2017-01-20	89.97	90.00	89.53	89.75	90242
2017-01-23	89.57	89.83	89.32	89.75	102155
2017-01-24	89.91	90.31	89.69	90.22	100641
2017-01-25	90.61	91.01	90.55	91.01	101243
2017-01-26	91.04	91.16	90.89	90.97	93648
2017-01-27	90.96	90.96	90.64	90.83	113825
2017-01-30	90.46	90.46	89.80	90.28	163788
2017-01-31	89.94	90.27	89.83	90.27	103305
2017-02-01	90.77	90.84	90.33	90.74	118859
2017-02-02	90.68	91.05	90.46	90.79	117275
2017-02-03	91.03	91.37	91.03	91.28	85891
2017-02-06	91.14	91.24	91.02	91.16	69158
2017-02-07	91.36	91.64	91.35	91.44	78635
2017-02-08	91.37	91.77	91.22	91.68	87802
2017-02-09	91.78	92.24	91.75	92.11	165730
2017-02-10	92.31	92.53	92.25	92.45	82545
2017-02-13	92.75	92.98	92.66	92.87	108828
2017-02-14	92.82	93.19	92.63	93.18	122293
2017-02-15	93.18	93.81	93.16	93.74	126552
2017-02-16	93.75	93.80	93.32	93.65	101593
2017-02-17	93.49	93.96	93.45	93.96	101321
2017-02-21	94.25	94.54	94.15	94.48	94078
2017-02-22	94.36	94.55	94.21	94.46	119723
2017-02-23	94.63	94.64	94.04	94.34	119707
2017-02-24	93.93	94.58	93.93	94.58	93756
2017-02-27	94.57	94.80	94.35	94.76	106632
2017-02-28	94.66	94.76	94.40	94.53	122514
2017-03-01	95.31	95.93	95.16	95.80	114182
2017-03-02	95.78	95.80	95.33	95.38	105416
2017-03-03	95.28	95.48	95.08	95.43	97813
2017-03-06	95.13	95.35	94.91	95.26	142880
2017-03-07	95.03	95.30	94.95	95.06	70447
2017-03-08	95.14	95.28	94.91	94.97	124482
2017-03-09	94.93	95.13	94.62	95.06	118100
2017-03-10	95.59	95.61	95.00	95.35	98485
2017-03-13	95.33	95.55	95.29	95.51	92017
2017-03-14	95.36	95.43	95.05	95.28	71965
2017-03-15	95.47	96.27	95.40	96.07	108258
2017-03-16	96.20	96.20	95.77	95.95	82741
2017-03-17	96.21	96.21	95.89	95.89	86070
2017-03-20	95.95	96.12	95.66	95.90	99905
2017-03-21	96.20	96.33	94.77	94.89	152817
2017-03-22	94.82	95.25	94.70	95.20	142730
2017-03-23	95.05	95.40	94.89	95.01	80780
2017-03-24	95.24	95.40	94.74	95.04	78386
2017-03-27	94.32	95.20	94.12	95.06	113967
2017-03-28	95.07	95.86	94.94	95.43	102458
2017-03-29	95.42	95.80	95.30	95.73	142658
2017-03-30	95.72	95.91	95.58	95.77	79746
2017-03-31	95.65	95.93	95.65	95.71	89794
2017-04-03	95.79	95.94	95.15	95.67	409488
2017-04-04	95.50	95.71	95.39	95.69	128477
2017-04-05	95.92	96.44	95.40	95.48	198405
2017-04-06	95.61	95.78	95.41	95.55	110498
2017-04-07	95.55	95.81	95.38	95.59	122315
2017-04-10	95.70	95.99	95.47	95.64	102554
2017-04-11	95.59	95.74	94.90	95.46	133422
2017-04-12	95.38	95.46	95.06	95.18	90062
2017-04-13	95.06	95.39	94.74	94.74	104186
2017-04-17	94.98	95.60	94.98	95.60	79487
2017-04-18	95.38	95.69	95.23	95.50	193739
2017-04-19	95.83	95.99	95.37	95.48	114488
2017-04-20	95.72	96.29	95.60	96.15	109845
2017-04-21	96.13	96.16	95.74	95.93	74974
2017-04-24	96.87	96.90	96.65	96.83	254808
2017-04-25	97.15	97.73	97.12	97.56	156035
2017-04-26	97.60	97.81	97.46	97.47	221808
2017-04-27	97.67	97.97	97.63	97.88	99725
2017-04-28	98.29	98.29	97.90	98.02	112642
2017-05-01	98.27	98.67	98.24	98.46	130819
2017-05-02	98.58	98.69	98.42	98.67	142466
2017-05-03	98.44	98.46	98.02	98.27	193214
2017-05-04	98.25	98.44	98.01	98.43	112910
2017-05-05	98.66	98.82	98.39	98.82	142801
2017-05-08	98.86	98.93	98.61	98.93	158891
2017-05-09	99.17	99.27	98.92	99.09	206652
2017-05-10	99.04	99.04	98.74	99.02	216791
2017-05-11	98.85	99.00	98.43	98.98	118617
2017-05-12	99.05	99.20	98.98	99.16	117425
2017-05-15	99.30	99.62	99.23	99.52	138622
2017-05-16	99.76	99.77	99.41	99.57	107481
2017-05-17	98.87	99.02	97.75	97.79	328962
2017-05-18	97.75	98.69	97.75	98.34	178157
2017-05-19	98.63	99.14	98.60	98.79	120087
2017-05-22	99.09	99.50	99.08	99.44	102011
2017-05-23	99.70	99.70	99.44	99.52	96579
2017-05-24	99.66	100.05	99.54	100.01	98881
2017-05-25	100.30	100.91	100.20	100.76	114379
2017-05-26	100.78	100.85	100.63	100.83	93306
2017-05-30	100.78	100.94	100.72	100.87	150776
2017-05-31	101.07	101.14	100.56	100.94	129135
2017-06-01	101.18	101.55	100.87	101.55	108775
2017-06-02	101.76	102.29	101.63	102.25	807953
2017-06-05	102.28	102.28	102.01	102.14	225233
2017-06-06	101.96	102.16	101.68	101.78	155141
2017-06-07	101.91	102.11	101.69	102.05	92335
2017-06-08	102.25	102.25	101.67	101.96	129306
2017-06-09	102.17	102.24	99.84	100.73	180334
2017-06-12	100.32	100.46	99.65	100.37	147779
2017-06-13	100.85	101.13	100.55	101.07	138047
2017-06-14	101.34	101.47	100.50	100.97	109517
2017-06-15	100.23	100.79	99.90	100.72	78703
2017-06-16	100.84	100.84	100.23	100.69	58219
2017-06-19	101.35	101.86	101.16	101.82	133243
2017-06-20	101.81	101.83	101.21	101.24	135079
2017-06-21	101.51	101.73	101.32	101.73	142300
2017-06-22	101.81	102.00	101.57	101.35	92325
2017-06-23	101.38	101.70	101.11	101.57	108591
2017-06-26	102.02	102.02	101.23	101.33	142698
2017-06-27	101.22	101.24	100.20	100.24	140835
2017-06-28	100.53	101.31	100.27	101.26	253125
2017-06-29	101.13	101.13	99.28	99.90	184616
2017-06-30	100.45	100.46	100.00	100.06	100267
2017-07-03	100.42	100.56	99.63	99.63	207723
2017-07-05	99.88	100.21	99.51	100.03	112107
2017-07-06	99.67	99.67	99.11	99.24	85722
2017-07-07	99.67	100.10	99.51	100.03	107607
2017-07-10	100.15	100.59	99.95	100.42	184645
2017-07-11	100.36	100.63	99.89	100.51	73657
2017-07-12	101.09	101.57	101.07	101.41	94943
2017-07-13	101.52	101.76	101.39	101.60	77889
2017-07-14	101.83	102.32	101.77	102.20	77052
2017-07-17	102.34	102.47	102.11	102.19	81690
2017-07-18	102.04	102.60	101.98	102.60	77317
2017-07-19	102.89	103.22	102.83	103.19	100278
2017-07-20	103.44	103.44	102.92	103.21	113799
2017-07-21	102.96	103.27	102.94	103.24	87295
2017-07-24	103.33	103.50	103.05	103.40	104288
2017-07-25	103.49	103.49	103.19	103.24	93079
2017-07-26	103.55	103.73	103.45	103.59	89863
2017-07-27	104.13	104.13	102.50	103.32	198977
2017-07-28	102.84	103.13	102.57	103.02	82880
2017-07-31	103.24	103.31	102.62	102.71	202664
2017-08-01	103.03	103.05	102.75	102.91	121121
2017-08-02	103.29	103.35	102.55	103.12	113734
2017-08-03	103.15	103.15	102.68	102.80	88843
2017-08-04	103.02	103.09	102.60	102.87	106337
2017-08-07	103.07	103.33	102.97	103.33	109940
2017-08-08	103.34	103.76	102.87	103.07	97040
2017-08-09	102.55	103.05	102.45	103.02	119148
2017-08-10	102.62	102.77	101.32	101.37	194548
2017-08-11	101.41	102.03	101.39	101.76	112645
2017-08-14	102.50	103.00	102.50	102.89	89278
2017-08-15	103.15	103.18	102.69	102.96	73411
2017-08-16	103.18	103.53	103.00	103.24	106546
2017-08-17	102.99	103.06	101.54	101.54	117281
2017-08-18	101.53	101.97	101.11	101.39	136511
2017-08-21	101.35	101.63	100.95	101.49	130216
2017-08-22	101.86	102.79	101.86	102.73	92324
2017-08-23	102.21	102.44	102.10	102.26	66860
2017-08-24	102.45	102.58	101.72	101.93	76631
2017-08-25	102.35	102.56	101.96	101.98	67191
2017-08-28	102.26	102.40	102.06	102.25	68358
2017-08-29	101.64	102.68	101.29	102.53	68905
2017-08-30	102.66	103.42	102.58	103.33	99492
2017-08-31	103.61	104.20	103.53	104.06	92564
2017-09-01	104.32	104.41	104.03	104.21	76800
2017-09-05	103.97	104.20	103.03	103.66	87527
2017-09-06	103.98	104.15	103.55	103.98	72980
2017-09-07	104.23	104.46	104.09	104.42	116441
2017-09-08	104.26	104.40	104.00	104.07	89086
2017-09-11	104.71	105.05	104.71	105.00	91716
2017-09-12	105.29	105.29	104.92	105.22	77246
2017-09-13	105.08	105.23	104.99	105.23	73460
2017-09-14	105.01	105.17	104.80	105.05	169586
2017-09-15	105.06	105.27	104.89	105.08	84690
2017-09-18	105.27	105.39	104.79	105.03	123216
2017-09-19	105.16	105.17	104.88	105.06	79434
2017-09-20	105.05	105.18	104.34	104.96	128791
2017-09-21	104.86	104.86	104.38	104.49	75955
2017-09-22	104.30	104.53	104.25	104.44	66288
2017-09-25	104.23	104.26	103.50	103.78	73700
2017-09-26	104.11	104.31	103.74	103.56	71105
2017-09-27	103.93	104.30	103.56	104.08	75940
2017-09-28	104.00	104.26	103.94	104.18	64781
2017-09-29	104.31	104.74	104.21	104.72	99782
2017-10-02	104.99	105.14	104.61	104.91	176323
2017-10-03	104.99	105.16	104.89	105.14	96538
2017-10-04	105.05	105.39	105.02	105.23	294785
2017-10-05	105.51	106.06	105.50	106.03	299848
2017-10-06	105.77	106.07	105.75	106.07	82583
2017-10-09	106.17	106.27	105.89	105.96	1043871
2017-10-10	106.37	106.37	105.80	106.17	67356
2017-10-11	106.24	106.61	106.19	106.61	69678
2017-10-12	106.50	106.75	106.36	106.52	110872
2017-10-13	106.88	106.91	106.68	106.75	96912
2017-10-16	106.94	106.99	106.66	106.86	89424
2017-10-17	106.83	106.89	106.70	106.86	100669
2017-10-18	107.01	107.06	106.70	106.78	119144
2017-10-19	106.31	106.52	105.94	106.52	125765
2017-10-20	106.92	106.92	106.63	106.72	83641
2017-10-23	106.96	106.96	106.09	106.12	83539
2017-10-24	106.40	106.44	106.09	106.32	95807
2017-10-25	106.31	106.44	105.43	106.06	91318
2017-10-26	106.07	106.24	105.90	105.94	89105
2017-10-27	106.64	107.62	106.59	107.57	95990
2017-10-30	107.55	107.83	107.35	107.65	93024
2017-10-31	107.87	108.03	107.67	107.89	65169
2017-11-01	108.35	108.35	107.73	108.00	117796
2017-11-02	107.96	107.96	107.36	107.73	83781
2017-11-03	108.10	108.51	107.80	108.46	105059
2017-11-06	108.47	108.92	108.45	108.78	93016
2017-11-07	108.82	109.02	108.65	108.94	73512
2017-11-08	108.95	109.35	108.83	109.29	93158
2017-11-09	108.76	108.97	108.08	108.92	113413
2017-11-10	108.70	109.00	108.63	108.92	99659
2017-11-13	108.56	109.23	108.56	109.07	106755
2017-11-14	108.72	108.92	108.32	108.78	73968
2017-11-15	108.29	108.51	107.91	108.14	82479
2017-11-16	108.65	109.38	108.65	109.21	86573
2017-11-17	109.10	109.10	108.71	108.79	84385
2017-11-20	108.89	108.98	108.75	108.79	85684
2017-11-21	109.20	109.94	109.20	109.86	96989
2017-11-22	110.03	110.03	109.74	109.85	130558
2017-11-24	110.06	110.28	110.06	110.24	39072
2017-11-27	110.40	110.41	110.03	110.23	103780
2017-11-28	110.48	110.70	110.07	110.68	89463
2017-11-29	110.67	110.67	109.03	109.54	137081
2017-11-30	110.00	110.77	109.78	110.58	85382
2017-12-01	110.23	110.67	108.79	110.23	154473
2017-12-04	111.02	111.21	109.59	109.59	166294
2017-12-05	109.63	110.41	109.30	109.49	149206
2017-12-06	109.18	109.93	109.15	109.79	84161
2017-12-07	109.83	110.36	109.83	110.24	68394
2017-12-08	110.73	110.85	110.48	110.64	88454
2017-12-11	110.70	111.21	110.65	111.18	165546
2017-12-12	111.36	111.53	111.11	111.24	174788
2017-12-13	111.41	111.73	111.34	111.44	114523
2017-12-14	111.57	111.82	111.27	111.27	184436
2017-12-15	111.80	112.37	111.73	112.28	120069
2017-12-18	112.92	113.10	112.80	112.98	137792
2017-12-19	112.98	112.98	112.38	112.52	134663
2017-12-20	112.89	112.89	112.15	112.26	124141
2017-12-21	112.47	112.76	112.28	112.36	121816
2017-12-22	112.31	112.31	112.03	111.82	98878
2017-12-26	111.50	111.76	111.21	111.57	107563
2017-12-27	111.64	111.82	111.52	111.70	72388
2017-12-28	111.94	111.94	111.66	111.79	92026
2017-12-29	111.99	111.99	111.27	111.33	97060
2018-01-02	111.85	112.67	111.65	112.67	167734
2018-01-03	112.91	113.73	112.84	113.69	169002
2018-01-04	114.14	114.24	113.89	113.97	210566
2018-01-05	114.40	115.05	114.22	114.98	216571
2018-01-08	115.00	115.42	114.92	115.32	213934
2018-01-09	115.60	115.85	115.30	115.66	171717
2018-01-10	115.21	115.47	114.74	115.46	237460
2018-01-11	115.73	116.27	115.60	116.27	161245
2018-01-12	116.28	117.03	116.17	116.97	310934
2018-01-16	117.72	118.02	116.32	116.65	245008
2018-01-17	117.21	117.99	116.70	117.89	159701
2018-01-18	117.87	118.05	117.43	117.78	161009
2018-01-19	118.18	118.43	117.86	118.43	165386
2018-01-22	118.39	119.44	118.33	119.44	167603
2018-01-23	119.62	120.24	119.62	120.13	250898
2018-01-24	120.39	120.50	119.10	119.71	262683
2018-01-25	120.27	120.45	119.25	119.58	151990
2018-01-26	120.11	121.09	119.86	121.09	169714
2018-01-29	120.79	120.94	120.08	120.21	193328
2018-01-30	119.18	119.67	118.70	119.15	305693
2018-01-31	119.88	120.14	119.00	119.52	177443
2018-02-01	119.00	119.75	118.61	118.92	134810
2018-02-02	118.31	118.62	116.52	116.52	295198
2018-02-05	115.51	117.00	111.78	112.05	762054
2018-02-06	109.81	114.69	109.50	114.49	621769
2018-02-07	114.44	115.69	113.65	113.65	389671
2018-02-08	113.83	113.88	109.10	109.10	387085
2018-02-09	110.42	111.54	106.90	110.73	623592
2018-02-12	111.85	113.21	110.96	112.55	275549
2018-02-13	112.02	113.12	111.90	112.84	374533
2018-02-14	112.25	114.69	112.25	114.52	283500
2018-02-15	115.50	116.32	114.28	116.32	239190
2018-02-16	116.04	117.13	115.98	116.22	210329
2018-02-20	115.84	116.87	115.40	115.80	166348
2018-02-21	116.15	117.37	115.39	115.40	139960
2018-02-22	115.91	116.52	115.30	115.61	102738
2018-02-23	116.22	117.58	116.05	117.58	206616
2018-02-26	118.10	118.96	117.91	118.96	218644
2018-02-27	118.91	119.05	117.22	117.23	487198
2018-02-28	117.70	118.05	116.17	116.17	174343
2018-03-01	116.30	116.77	113.59	114.50	208415
2018-03-02	113.34	115.35	112.90	115.07	183931
2018-03-05	114.49	116.64	114.38	116.42	176403
2018-03-06	117.00	117.00	116.16	116.83	120597
2018-03-07	115.67	117.11	115.66	116.94	269107
2018-03-08	117.31	117.76	117.11	117.75	239266
2018-03-09	118.44	119.81	118.31	119.81	176673
2018-03-12	120.07	120.45	119.79	119.93	182450
2018-03-13	120.60	120.85	118.82	119.12	158212
2018-03-14	119.53	119.56	118.40	118.75	106671
2018-03-15	118.98	119.30	118.25	118.61	319600
2018-03-16	118.79	118.98	118.45	118.45	122401
2018-03-19	117.69	117.69	115.53	116.41	276626
2018-03-20	116.47	117.13	116.34	116.94	88719
2018-03-21	116.86	117.62	116.20	116.24	109027
2018-03-22	114.99	115.30	113.13	113.13	192187
2018-03-23	113.33	113.71	110.67	110.76	215810
2018-03-26	112.51	113.89	110.84	113.80	505917
2018-03-27	114.18	114.48	110.26	111.00	252013
2018-03-28	110.67	111.66	109.70	110.36	176447
2018-03-29	110.88	113.16	110.40	112.24	163812
2018-04-02	111.70	112.00	108.37	109.46	329822
2018-04-03	110.27	111.11	109.04	110.78	170249
2018-04-04	108.77	112.38	108.50	112.10	203185
2018-04-05	113.08	113.48	112.42	113.01	108260
2018-04-06	111.90	112.73	109.80	110.42	189478
2018-04-09	111.25	112.58	110.73	110.85	170572
2018-04-10	112.36	113.15	111.79	112.85	190639
2018-04-11	112.25	113.25	112.18	112.42	160942
2018-04-12	113.13	113.62	112.93	113.19	120185
2018-04-13	113.89	113.89	112.52	113.01	156752
2018-04-16	113.72	114.08	113.28	113.77	101149
2018-04-17	114.70	115.91	114.61	115.61	178808
2018-04-18	115.79	116.14	115.35	115.81	110289
2018-04-19	115.29	115.30	114.25	114.66	152361
2018-04-20	114.55	114.55	112.92	113.31	125116
2018-04-23	113.63	113.88	112.50	113.05	94788
2018-04-24	113.32	113.37	110.00	110.73	199331
2018-04-25	110.84	111.37	109.90	111.05	136231
2018-04-26	112.24	113.50	112.00	113.22	90642
2018-04-27	113.82	114.00	112.71	113.10	70102
2018-04-30	113.45	114.07	112.70	112.70	79312
2018-05-01	112.67	113.53	112.16	113.51	87091
2018-05-02	113.68	114.21	113.00	113.13	96067
2018-05-03	112.78	113.38	111.52	113.10	131657
2018-05-04	112.75	115.18	112.75	114.91	138741
2018-05-07	115.49	115.94	115.13	115.54	162415
2018-05-08	115.28	115.62	114.75	115.49	115501
2018-05-09	115.80	116.81	115.61	116.74	127489
2018-05-10	117.03	117.97	116.95	117.80	126807
2018-05-11	117.79	118.20	117.56	117.91	99612
2018-05-14	118.27	118.55	117.77	117.95	363478
2018-05-15	117.26	117.54	116.31	116.78	173662
2018-05-16	116.88	117.64	116.88	117.38	97571
2018-05-17	117.30	117.87	116.94	117.26	88633
2018-05-18	117.13	117.38	116.93	117.13	108731
2018-05-21	117.88	118.26	117.50	117.92	89543
2018-05-22	118.25	118.40	117.21	117.37	84460
2018-05-23	116.80	118.19	116.67	118.17	126551
2018-05-24	118.10	118.28	117.23	118.13	162887
2018-05-25	118.02	118.31	117.76	117.99	100362
2018-05-29	117.32	117.80	116.54	117.07	144423
2018-05-30	117.64	118.51	117.48	118.31	101033
2018-05-31	118.22	118.59	117.76	117.94	125043
2018-06-01	118.55	119.45	118.55	119.34	129222
2018-06-04	119.66	120.31	119.66	120.25	89989
2018-06-05	120.36	120.72	120.20	120.55	82026
2018-06-06	120.79	121.51	120.34	121.51	169219
2018-06-07	121.61	121.61	120.47	120.98	173388
2018-06-08	120.61	121.32	120.53	121.24	104346
2018-06-11	121.36	121.87	121.34	121.56	90170
2018-06-12	121.80	122.12	121.64	122.01	88006
2018-06-13	122.11	122.47	121.52	121.55	152173
2018-06-14	122.14	122.60	122.05	122.53	120873
2018-06-15	122.15	122.44	121.79	122.41	115597
2018-06-18	121.53	122.33	121.37	122.29	93261
2018-06-19	121.01	121.64	120.54	121.59	98068
2018-06-20	122.03	122.49	121.97	122.08	93821
2018-06-21	122.23	122.23	120.96	121.22	86547
2018-06-22	121.87	121.87	121.12	121.21	71896
2018-06-25	120.37	120.54	117.99	118.89	177653
2018-06-26	119.20	120.03	119.02	119.48	92078
2018-06-27	120.00	120.50	118.23	117.80	143547
2018-06-28	117.82	119.15	117.66	118.84	135764
2018-06-29	119.45	120.00	118.96	118.97	112003
2018-07-02	118.12	119.54	118.00	119.50	90131
2018-07-03	119.90	119.90	118.41	118.53	116916
2018-07-05	119.26	119.76	118.64	119.71	151490
2018-07-06	119.89	121.21	119.71	121.09	139603
2018-07-09	121.72	122.18	121.40	122.18	159321
2018-07-10	122.43	122.62	122.14	122.48	164556
2018-07-11	121.56	122.27	121.56	121.84	130826
2018-07-12	122.36	123.28	122.23	123.25	115526
2018-07-13	123.38	123.57	122.95	123.45	102688
2018-07-16	123.61	123.61	122.98	123.16	175596
2018-07-17	122.42	124.03	122.36	123.89	84083
2018-07-18	123.90	123.98	123.44	123.86	69315
2018-07-19	123.50	123.78	123.35	123.45	69602
2018-07-20	123.41	123.80	123.24	123.31	72466
2018-07-23	123.14	123.38	122.56	123.35	100914
2018-07-24	124.43	124.79	123.58	124.08	101460
2018-07-25	124.04	125.59	124.04	125.52	187420
2018-07-26	124.11	124.33	123.72	123.99	217928
2018-07-27	124.69	124.69	122.21	122.80	146910
2018-07-30	122.85	122.87	120.94	121.36	175394
2018-07-31	121.71	122.59	121.57	122.07	140571
2018-08-01	122.67	122.98	122.01	122.50	116982
2018-08-02	121.98	123.66	121.75	123.55	123712
2018-08-03	123.70	123.87	123.29	123.87	95135
2018-08-06	123.87	124.48	123.70	124.48	86852
2018-08-07	124.95	125.11	124.70	124.86	124161
2018-08-08	124.80	125.10	124.50	124.87	104368
2018-08-09	124.87	125.19	124.72	124.74	62772
2018-08-10	124.11	124.33	123.57	123.90	95387
2018-08-13	124.07	124.71	123.63	123.70	86274
2018-08-14	124.15	124.56	123.69	124.44	61962
2018-08-15	123.71	123.78	122.52	123.31	102249
2018-08-16	124.09	124.49	123.75	123.95	96795
2018-08-17	123.64	124.21	123.21	124.01	371899
2018-08-20	124.25	124.37	123.82	124.18	58874
2018-08-21	124.49	125.06	124.47	124.56	84387
2018-08-22	124.32	125.04	124.30	124.83	84408
2018-08-23	124.64	125.36	124.54	124.68	165976
2018-08-24	125.00	125.69	125.00	125.65	86526
2018-08-27	126.34	126.72	126.13	126.71	112171
2018-08-28	127.00	127.04	126.58	126.77	88205
2018-08-29	127.01	128.07	127.01	128.02	99848
2018-08-30	127.72	128.32	127.31	127.66	93267
2018-08-31	127.54	128.09	127.45	127.81	72999
2018-09-04	127.64	127.70	127.00	127.54	91932
2018-09-05	127.34	127.34	126.00	126.42	85165
2018-09-06	126.46	126.46	125.12	125.73	87190
2018-09-07	125.13	126.32	125.13	125.54	81690
2018-09-10	126.21	126.21	125.50	125.69	68380
2018-09-11	125.42	126.63	125.20	126.51	89815
2018-09-12	126.39	126.68	125.75	126.41	126364
2018-09-13	126.98	127.50	126.90	127.31	89865
2018-09-14	127.46	127.48	126.66	127.13	74628
2018-09-17	126.97	126.99	125.59	125.74	83639
2018-09-18	125.94	127.08	125.94	126.62	105294
2018-09-19	126.76	127.02	126.19	126.71	116485
2018-09-20	127.38	127.95	127.19	127.76	128639
2018-09-21	128.30	128.30	127.32	127.37	85265
2018-09-24	126.88	127.45	126.41	127.40	107226
2018-09-25	127.61	127.91	127.39	127.79	80450
2018-09-26	127.83	128.75	127.59	127.75	98846
2018-09-27	128.17	129.05	127.80	128.23	63939
2018-09-28	127.99	128.52	127.92	128.17	85237
2018-10-01	128.94	129.38	128.43	128.70	114247
2018-10-02	128.63	129.01	128.17	128.40	149254
2018-10-03	128.94	129.11	128.25	128.40	148518
2018-10-04	128.04	128.04	125.70	126.52	203665
2018-10-05	126.48	126.86	124.42	125.33	204660
2018-10-08	124.88	125.57	123.55	124.86	168097
2018-10-09	124.59	125.76	124.59	125.01	72221
2018-10-10	124.70	124.70	119.91	120.03	469938
2018-10-11	119.45	120.79	116.95	117.94	438188
2018-10-12	120.75	121.05	118.75	120.68	584578
2018-10-15	120.40	120.60	119.42	119.51	159237
2018-10-16	120.52	122.66	120.39	122.47	211723
2018-10-17	122.75	122.75	121.21	122.32	159175
2018-10-18	121.84	121.84	119.30	119.93	175069
2018-10-19	120.46	121.40	119.40	119.76	177404
2018-10-22	120.14	120.50	119.17	119.74	117834
2018-10-23	117.56	119.76	116.65	119.24	359351
2018-10-24	119.24	119.41	114.84	114.92	361250
2018-10-25	116.08	118.69	115.55	118.01	283281
2018-10-26	115.17	117.00	113.60	115.19	452795
2018-10-29	116.71	117.16	111.26	113.22	370610
2018-10-30	112.75	115.06	112.48	114.98	320463
2018-10-31	116.76	118.05	116.74	116.94	246903
2018-11-01	117.34	118.63	116.54	118.55	221562
2018-11-02	118.53	118.99	116.20	117.08	175100
2018-11-05	117.08	117.18	115.93	116.97	124383
2018-11-06	116.95	118.08	116.95	117.86	133271
2018-11-07	119.03	121.16	119.00	121.12	245334
2018-11-08	120.75	121.01	120.19	120.73	109828
2018-11-09	119.98	119.98	118.40	119.30	156434
2018-11-12	118.52	118.52	115.87	116.01	199966
2018-11-13	116.32	117.41	115.46	115.78	160105
2018-11-14	116.84	117.20	114.38	115.01	274344
2018-11-15	114.49	116.65	113.50	116.34	298209
2018-11-16	115.28	116.48	114.99	116.11	240995
2018-11-19	115.64	115.64	112.36	112.74	211800
2018-11-20	110.05	112.15	109.66	110.78	381220
2018-11-21	111.93	112.32	111.35	111.35	183833
2018-11-23	110.44	111.23	110.35	110.36	49929
2018-11-26	111.63	112.30	111.14	112.27	160209
2018-11-27	111.70	112.67	111.35	112.61	178529
2018-11-28	113.53	116.13	112.94	116.10	293935
2018-11-29	115.89	116.70	115.22	116.01	168828
2018-11-30	116.00	116.98	115.79	116.88	184738
2018-12-03	119.64	119.70	118.21	118.94	211213
2018-12-04	118.36	118.56	114.47	114.62	258176
2018-12-06	112.45	115.01	111.53	115.01	343584
2018-12-07	114.77	115.59	111.60	111.92	264260
2018-12-10	111.61	112.97	110.22	112.53	319181
2018-12-11	114.23	114.23	111.88	112.64	266755
2018-12-12	114.22	115.09	113.48	113.51	193624
2018-12-13	113.98	114.48	112.88	113.52	218317
2018-12-14	112.29	112.61	110.82	111.04	260641
2018-12-17	110.58	111.30	107.90	108.61	467021
2018-12-18	109.53	110.27	108.39	109.12	469422
2018-12-19	109.10	110.77	106.15	107.01	367162
2018-12-20	106.27	107.22	103.79	105.04	555151
2018-12-21	105.22	106.27	101.69	101.86	375972
2018-12-24	101.02	102.25	99.51	99.52	421081
2018-12-26	100.37	105.33	99.85	105.31	384084
2018-12-27	103.89	106.17	102.00	106.17	281500
2018-12-28	106.80	107.65	105.32	106.02	654872
2018-12-31	106.98	107.24	105.96	107.01	308688
2019-01-02	105.04	107.65	105.04	107.11	202080
2019-01-03	105.75	106.00	103.71	103.76	163404
2019-01-04	105.47	108.31	105.27	107.95	288844
2019-01-07	108.20	109.54	107.84	108.95	277363
2019-01-08	110.15	110.52	108.82	110.23	263916
2019-01-09	110.60	111.41	110.20	110.95	237041
2019-01-10	110.19	111.55	109.83	111.46	183173
2019-01-11	110.83	111.20	110.51	111.15	171305
2019-01-14	110.14	110.74	109.93	110.34	229045
2019-01-15	110.59	112.03	110.59	111.95	195368
2019-01-16	112.09	112.71	111.93	112.02	179189
2019-01-17	111.63	113.34	111.63	112.87	169209
2019-01-18	113.90	114.60	113.27	114.22	269306
2019-01-22	113.45	113.45	111.43	112.32	267255
2019-01-23	112.80	113.12	111.14	112.36	179977
2019-01-24	112.47	112.87	111.89	112.61	131882
2019-01-25	113.61	114.15	113.43	113.96	129032
2019-01-28	112.74	112.79	111.90	112.79	141000
2019-01-29	112.85	112.91	111.80	112.16	107558
2019-01-30	113.42	115.17	113.20	114.82	194208
2019-01-31	115.31	116.90	115.00	116.47	150222
2019-02-01	116.17	116.85	115.88	116.18	115116
2019-02-04	116.17	117.40	116.14	117.40	125608
2019-02-05	117.65	118.42	117.65	118.33	184271
2019-02-06	118.30	118.41	117.42	117.84	98360
2019-02-07	116.95	117.27	115.80	116.57	97427
2019-02-08	115.66	116.84	115.59	116.84	82393
2019-02-11	117.22	117.46	116.67	116.89	67445
2019-02-12	117.70	118.57	117.61	118.47	203274
2019-02-13	118.87	119.30	118.73	118.84	171858
2019-02-14	118.34	119.22	118.00	118.84	104026
2019-02-15	119.74	119.74	119.09	119.62	100490
2019-02-19	119.25	120.07	119.25	119.75	113300
2019-02-20	119.79	120.15	119.31	119.85	97703
2019-02-21	119.56	119.66	118.88	119.31	114333
2019-02-22	119.60	120.30	119.58	120.27	77205
2019-02-25	120.99	121.17	120.40	120.45	127283
2019-02-26	120.15	120.86	120.09	120.52	103192
2019-02-27	120.11	120.70	119.50	120.62	78338
2019-02-28	120.35	120.86	120.24	120.42	78584
2019-03-01	121.25	121.57	120.59	121.49	75665
2019-03-04	122.04	122.21	119.98	121.19	183406
2019-03-05	121.19	121.47	120.81	121.15	162205
2019-03-06	121.21	121.29	120.36	120.47	195006
2019-03-07	120.27	120.27	118.82	119.18	217650
2019-03-08	118.01	119.00	117.91	118.96	139595
2019-03-11	119.17	121.04	119.16	121.00	198455
2019-03-12	121.19	121.73	121.06	121.46	115702
2019-03-13	121.98	122.75	121.95	122.27	136936
2019-03-14	122.26	122.41	121.96	122.29	66919
2019-03-15	122.58	123.37	122.46	123.08	124550
2019-03-18	123.08	123.43	122.73	123.22	72664
2019-03-19	123.67	124.12	122.95	123.46	196491
2019-03-20	123.36	124.48	122.81	123.92	167425
2019-03-21	123.51	125.73	123.51	125.63	175430
2019-03-22	124.97	125.27	122.91	122.82	237918
2019-03-25	122.55	123.20	122.12	122.85	174060
2019-03-26	123.78	124.32	122.92	123.52	125452
2019-03-27	123.64	123.89	121.90	122.86	167844
2019-03-28	123.20	123.64	122.67	123.41	96635
2019-03-29	124.18	124.38	123.59	124.35	140645
2019-04-01	125.40	125.82	125.00	125.75	130717
2019-04-02	125.86	126.23	125.57	126.10	168422
2019-04-03	126.67	127.14	126.12	126.47	175164
2019-04-04	126.51	126.84	125.88	126.53	131317
2019-04-05	126.97	127.18	126.88	127.10	103241
2019-04-08	126.85	127.31	126.44	127.29	143404
2019-04-09	126.76	127.16	126.57	126.77	75316
2019-04-10	127.01	127.33	126.81	127.32	125005
2019-04-11	127.52	127.52	127.04	127.26	64623
2019-04-12	127.96	128.19	127.68	128.18	76984
2019-04-15	128.20	128.27	127.48	128.18	75440
2019-04-16	128.54	128.62	127.78	128.10	123029
2019-04-17	128.65	128.65	127.75	127.94	89846
2019-04-18	128.42	128.42	127.52	128.26	101184
2019-04-22	127.79	128.60	127.69	128.55	157652
2019-04-23	128.83	130.06	128.65	129.97	136325
2019-04-24	130.00	130.20	129.68	129.68	123995
2019-04-25	130.35	130.52	129.75	130.16	89254
2019-04-26	130.36	130.63	129.48	130.63	114608
2019-04-29	130.66	131.00	130.56	130.79	128929
2019-04-30	130.08	130.34	129.32	130.21	101853
2019-05-01	130.99	130.99	129.38	129.38	230974
2019-05-02	129.35	129.80	128.18	128.98	399518
2019-05-03	129.84	130.70	129.70	130.57	118542
2019-05-06	128.03	130.11	127.88	130.01	187569
2019-05-07	128.85	128.95	126.48	127.63	338988
2019-05-08	127.29	128.28	127.04	127.51	280997
2019-05-09	126.35	127.26	125.40	127.05	292946
2019-05-10	126.46	127.92	124.81	127.43	295199
2019-05-13	124.57	125.08	123.36	123.67	344710
2019-05-14	124.28	125.72	124.11	124.93	141298
2019-05-15	124.13	126.64	124.13	126.33	155352
2019-05-16	126.61	128.29	126.56	127.59	107610
2019-05-17	126.39	128.06	126.39	126.66	156919
2019-05-20	125.34	125.75	124.66	125.13	124194
2019-05-21	126.13	126.52	125.79	126.28	113815
2019-05-22	125.74	126.46	125.74	126.03	72304
2019-05-23	124.76	124.79	123.69	124.34	223424
2019-05-24	125.06	125.31	124.26	124.37	79489
2019-05-28	124.66	125.35	123.81	123.83	77399
2019-05-29	123.06	123.37	122.12	122.81	132673
2019-05-30	123.13	123.66	122.79	123.40	137935
2019-05-31	122.02	122.42	121.56	121.63	112810
2019-06-03	121.30	121.52	118.82	119.48	535487
2019-06-04	120.64	122.41	120.20	122.35	168088
2019-06-05	123.36	123.66	122.44	123.66	150237
2019-06-06	123.83	124.83	123.50	124.52	100298
2019-06-07	125.12	127.11	125.10	126.65	114660
2019-06-10	127.49	128.50	127.35	127.40	317847
2019-06-11	128.61	128.74	126.98	127.44	112976
2019-06-12	127.18	127.55	126.83	127.11	138176
2019-06-13	127.50	127.77	127.23	127.66	89121
2019-06-14	127.34	127.75	127.08	127.39	105281
2019-06-17	127.69	128.32	127.69	128.08	72010
2019-06-18	129.15	130.04	129.09	129.47	679946
2019-06-19	129.70	130.08	128.96	129.87	224421
2019-06-20	131.36	131.49	130.30	131.22	127873
2019-06-21	130.99	131.63	130.80	131.01	176627
2019-06-24	131.05	131.12	130.68	130.69	74857
2019-06-25	130.66	130.73	128.58	128.72	121765
2019-06-26	129.38	129.73	128.81	128.48	59774
2019-06-27	128.90	129.21	128.64	128.97	86345
2019-06-28	129.29	129.55	128.87	129.48	94011
2019-07-01	131.39	131.43	130.24	130.80	138363
2019-07-02	130.78	131.38	130.55	131.38	120484
2019-07-03	131.70	132.47	131.59	132.47	85811
2019-07-05	131.76	132.42	131.12	132.20	99990
2019-07-08	131.47	131.58	131.06	131.46	77651
2019-07-09	130.93	132.16	130.81	132.08	99600
2019-07-10	132.70	133.38	132.53	133.13	163644
2019-07-11	133.45	133.80	133.03	133.45	157187
2019-07-12	133.54	134.03	133.36	134.03	77761
2019-07-15	134.27	134.33	133.89	134.16	67887
2019-07-16	134.09	134.24	133.43	133.64	78270
2019-07-17	133.76	133.78	132.95	132.95	98075
2019-07-18	132.57	133.31	132.14	133.16	97737
2019-07-19	134.06	134.06	132.23	132.31	140358
2019-07-22	132.73	133.41	132.68	133.17	112806
2019-07-23	133.81	133.92	133.00	133.92	115611
2019-07-24	133.53	134.74	133.53	134.74	107787
2019-07-25	134.52	134.52	133.65	133.92	106707
2019-07-26	134.64	135.30	134.64	135.16	88894
2019-07-29	135.08	135.09	134.20	134.65	148952
2019-07-30	133.86	134.60	133.76	134.24	77734
2019-07-31	134.58	134.59	131.31	132.54	141782
2019-08-01	132.85	134.84	131.47	131.93	190982
2019-08-02	131.38	131.38	129.81	130.60	179357
2019-08-05	127.83	128.27	125.22	126.26	303970
2019-08-06	127.41	128.37	126.70	128.23	317287
2019-08-07	126.85	128.95	125.78	128.64	766047
2019-08-08	129.57	131.64	129.29	131.64	341796
2019-08-09	131.09	131.41	129.82	130.59	223085
2019-08-12	129.71	130.11	128.48	128.95	129721
2019-08-13	128.85	131.94	128.75	131.34	128510
2019-08-14	129.34	129.68	127.44	127.48	248984
2019-08-15	127.98	128.40	126.97	128.10	134263
2019-08-16	129.11	130.14	128.98	129.90	113351
2019-08-19	131.60	132.00	131.18	131.71	88020
2019-08-20	131.64	132.07	131.03	131.07	118242
2019-08-21	132.26	132.57	131.77	132.35	111076
2019-08-22	132.63	132.87	131.08	132.16	194027
2019-08-23	131.51	132.59	128.03	128.48	261050
2019-08-26	129.80	130.17	129.00	130.17	228497
2019-08-27	131.00	131.06	129.39	129.90	173617
2019-08-28	129.38	130.57	128.92	130.48	140976
2019-08-29	131.92	132.71	131.52	132.40	172789
2019-08-30	133.05	133.22	131.53	132.07	178889
2019-09-03	131.22	131.87	130.60	130.98	171746
2019-09-04	132.15	132.69	131.67	132.69	88366
2019-09-05	134.02	134.92	133.69	134.78	160282
2019-09-06	134.94	135.01	134.45	134.64	89811
2019-09-09	135.10	135.10	133.20	133.74	128215
2019-09-10	133.06	133.06	131.94	133.06	127429
2019-09-11	133.10	133.99	132.87	133.88	190281
2019-09-12	134.74	135.44	134.52	134.79	183334
2019-09-13	134.71	134.82	134.10	134.25	612061
2019-09-16	133.53	134.04	133.50	133.78	73240
2019-09-17	133.76	134.52	133.76	134.47	73382
2019-09-18	134.39	134.69	133.15	134.69	102061
2019-09-19	134.91	135.56	134.71	134.87	81130
2019-09-20	135.16	135.28	133.22	133.67	138601
2019-09-23	133.38	133.95	133.33	133.62	83811
2019-09-24	134.24	134.68	131.76	132.16	264331
2019-09-25	132.22	133.65	131.18	133.36	159960
2019-09-26	133.33	133.60	132.43	133.24	113524
2019-09-27	133.63	133.63	130.80	131.73	174049
2019-09-30	132.10	132.86	131.87	132.29	100278
2019-10-01	132.68	133.06	130.94	130.94	243014
2019-10-02	130.16	130.27	127.97	128.65	269441
2019-10-03	128.60	130.15	127.27	130.15	234087
2019-10-04	130.75	132.09	130.71	131.98	634656
2019-10-07	131.61	132.45	131.36	131.55	196283
2019-10-08	130.64	131.17	129.58	129.60	149463
2019-10-09	130.67	131.49	130.43	131.07	111840
2019-10-10	131.11	132.31	131.00	131.84	105274
2019-10-11	133.29	134.27	133.13	133.26	191133
2019-10-14	133.10	133.67	133.00	133.19	60463
2019-10-15	133.64	134.88	133.64	134.60	87080
2019-10-16	134.15	134.41	133.77	134.23	79702
2019-10-17	134.93	135.07	134.20	134.48	130077
2019-10-18	134.30	134.43	132.69	133.28	112608
2019-10-21	133.87	134.21	133.42	134.21	116795
2019-10-22	134.35	134.51	132.58	132.64	627836
2019-10-23	132.66	133.18	132.51	133.12	103804
2019-10-24	134.04	134.41	133.54	134.24	99398
2019-10-25	133.57	135.04	133.45	134.82	122160
2019-10-28	135.53	136.06	135.47	135.94	96582
2019-10-29	135.87	136.07	135.18	135.27	157316
2019-10-30	135.45	136.13	134.90	136.02	117116
2019-10-31	136.24	136.40	135.25	135.76	123407
2019-11-01	136.49	136.94	136.19	136.94	140985
2019-11-04	137.65	137.75	137.05	137.15	147260
2019-11-05	137.45	137.45	136.52	136.80	100158
2019-11-06	136.85	136.85	136.20	136.78	173053
2019-11-07	137.45	137.92	136.97	137.23	126789
2019-11-08	137.09	137.55	136.86	137.55	85886
2019-11-11	136.91	137.64	136.83	137.51	426683
2019-11-12	137.70	138.41	137.63	138.05	101813
2019-11-13	137.60	138.37	137.60	138.23	105823
2019-11-14	138.16	138.82	138.00	138.72	123863
2019-11-15	139.48	139.76	139.12	139.76	91905
2019-11-18	139.79	140.10	139.30	139.91	190345
2019-11-19	140.40	140.40	139.71	140.07	103392
2019-11-20	139.84	140.27	138.63	139.54	170866
2019-11-21	139.61	139.61	138.85	139.03	95242
2019-11-22	139.42	139.42	138.57	139.10	80195
2019-11-25	139.63	140.42	139.63	140.42	94398
2019-11-26	140.55	141.14	140.52	140.95	130197
2019-11-27	141.36	141.96	141.16	141.92	86893
2019-11-29	141.68	141.82	141.34	141.44	56618
2019-12-02	141.54	141.54	139.18	139.72	167163
2019-12-03	137.93	139.00	137.65	138.93	158579
2019-12-04	139.69	139.93	139.35	139.61	102261
2019-12-05	140.07	140.07	139.22	139.78	218041
2019-12-06	140.84	141.26	140.68	141.16	112486
2019-12-09	141.01	141.47	140.66	140.71	81203
2019-12-10	140.74	141.00	140.26	140.50	130518
2019-12-11	140.70	141.14	140.43	141.08	100334
2019-12-12	140.96	142.31	140.73	141.70	218193
2019-12-13	141.77	142.58	141.50	142.43	137477
2019-12-16	143.28	143.70	143.20	143.49	124808
2019-12-17	143.82	143.82	143.27	143.43	143879
2019-12-18	143.72	144.01	143.57	143.59	113741
2019-12-19	143.66	144.58	143.66	144.56	112595
2019-12-20	145.18	145.33	144.80	145.12	112848
2019-12-23	145.71	145.71	145.34	145.08	119804
2019-12-24	145.27	145.27	144.87	145.10	70263
2019-12-26	145.36	146.40	145.30	146.40	172770
2019-12-27	146.85	146.87	146.08	146.41	120472
2019-12-30	146.54	146.54	144.71	145.42	160987
2019-12-31	144.99	145.73	144.80	145.66	120965
2020-01-02	146.70	147.80	146.51	147.80	343609
2020-01-03	146.12	147.54	146.00	146.81	236277
2020-01-06	145.77	147.83	145.55	147.83	331656
2020-01-07	147.85	148.14	147.42	147.65	194555
2020-01-08	147.83	149.55	147.62	148.92	285080
2020-01-09	150.20	150.49	149.65	150.39	276811
2020-01-10	150.87	150.90	149.75	150.02	293806
2020-01-13	150.64	151.67	150.48	151.67	273316
2020-01-14	151.69	151.70	150.67	150.91	197552
2020-01-15	150.93	151.79	150.86	151.33	243876
2020-01-16	152.10	152.82	151.81	152.82	149879
2020-01-17	153.50	153.78	152.93	153.69	213391
2020-01-21	153.39	154.16	153.28	153.79	186194
2020-01-22	154.51	154.84	153.72	153.83	249848
2020-01-23	153.76	154.26	153.07	154.22	181241
2020-01-24	154.87	154.87	152.31	152.91	207483
2020-01-27	149.66	150.93	149.19	150.14	270057
2020-01-28	151.20	152.59	150.67	152.29	184132
2020-01-29	153.48	153.78	152.27	152.90	221343
2020-01-30	152.04	153.38	151.58	153.32	159561
2020-01-31	153.75	153.75	150.27	150.75	276893
2020-02-03	151.35	153.27	151.35	152.76	181006
2020-02-04	154.78	156.17	154.39	155.89	250084
2020-02-05	157.64	157.65	155.34	156.21	357056
2020-02-06	156.65	157.35	156.00	157.31	291023
2020-02-07	156.84	157.58	156.31	156.80	207227
2020-02-10	156.38	158.80	156.38	158.80	665445
2020-02-11	159.77	159.94	158.27	158.64	258755
2020-02-12	159.50	160.00	158.89	160.00	194631
2020-02-13	159.16	160.80	159.00	160.03	189280
2020-02-14	160.40	160.89	160.10	160.83	610281
2020-02-18	160.25	161.16	160.03	160.93	393670
2020-02-19	161.70	162.49	161.63	162.10	352140
2020-02-20	162.03	162.26	159.00	160.91	345047
2020-02-21	160.16	160.29	157.56	158.11	335030
2020-02-24	151.52	153.95	150.72	152.22	647283
2020-02-25	153.46	153.88	147.35	147.89	601724
2020-02-26	148.40	151.10	147.36	148.09	467696
2020-02-27	144.23	146.80	140.77	140.77	708144
2020-02-28	135.67	141.44	135.64	141.33	1652063
2020-03-02	142.84	148.19	140.97	148.19	704955
2020-03-03	149.00	150.38	142.35	143.70	635362
2020-03-04	146.52	149.64	145.00	149.64	404181
2020-03-05	145.96	147.70	143.43	144.30	353252
2020-03-06	139.97	142.52	138.11	141.72	419164
2020-03-09	131.33	136.29	130.45	131.27	877031
2020-03-10	136.50	139.06	131.73	139.06	850676
2020-03-11	135.06	136.05	130.69	132.37	461967
2020-03-12	123.06	129.30	120.27	120.29	1148561
2020-03-13	127.94	131.72	121.00	131.46	932501
2020-03-16	116.92	123.90	114.88	114.96	687299
2020-03-17	117.77	123.02	113.47	122.10	793289
2020-03-18	114.03	118.05	110.12	116.43	575847
2020-03-19	115.32	121.59	113.01	118.22	649127
2020-03-20	119.99	121.17	112.87	113.04	1466196
2020-03-23	112.53	114.28	108.60	111.48	847159
2020-03-24	118.11	121.96	117.36	121.91	803752
2020-03-25	123.10	127.31	120.02	121.95	873956
2020-03-26	123.67	129.28	123.66	128.97	1390718
2020-03-27	125.19	127.98	123.57	124.27	464046
2020-03-30	125.22	128.86	124.89	128.66	603423
2020-03-31	128.33	130.19	126.53	127.08	646525
2020-04-01	122.41	124.43	120.31	121.38	534758
2020-04-02	120.88	123.83	120.45	123.57	417686
2020-04-03	123.34	124.14	120.45	121.98	399658
2020-04-06	126.87	131.93	126.16	131.25	674223
2020-04-07	136.15	136.15	130.61	130.82	1120612
2020-04-08	132.42	134.74	130.93	134.34	477391
2020-04-09	135.97	136.48	134.27	135.44	957297
2020-04-13	134.94	135.89	132.94	135.67	660236
2020-04-14	138.77	141.27	138.00	140.89	991016
2020-04-15	138.21	139.89	137.49	138.93	410852
2020-04-16	140.12	141.20	138.51	140.53	581573
2020-04-17	143.53	143.53	140.80	143.00	948878
2020-04-20	141.37	142.92	140.75	140.81	489637
2020-04-21	138.91	139.39	135.17	135.96	542903
2020-04-22	138.97	140.80	138.30	140.01	523884
2020-04-23	140.81	142.20	139.50	139.64	770036
2020-04-24	140.57	142.00	139.28	141.84	543502
2020-04-27	143.09	143.57	142.56	143.07	447549
2020-04-28	144.61	144.85	140.75	140.83	400717
2020-04-29	144.34	146.41	143.63	145.62	441732
2020-04-30	145.78	146.53	144.75	146.13	536817
2020-05-01	142.65	144.55	141.71	142.12	486801
2020-05-04	141.22	143.67	140.88	143.57	293749
2020-05-05	145.30	147.02	145.04	145.39	350227
2020-05-06	146.47	147.08	145.39	145.67	341936
2020-05-07	147.50	148.45	147.12	147.78	374200
2020-05-08	149.39	149.76	148.46	149.62	522179
2020-05-11	148.54	151.36	148.39	150.61	564280
2020-05-12	151.17	151.34	147.56	147.60	410255
2020-05-13	147.77	148.81	143.97	145.63	595228
2020-05-14	144.33	146.94	143.10	146.89	556444
2020-05-15	145.49	148.24	145.04	148.24	360342
2020-05-18	150.93	152.30	150.38	151.62	457199
2020-05-19	151.62	153.08	150.99	151.01	347294
2020-05-20	152.86	154.02	152.79	153.82	387102
2020-05-21	153.91	154.43	151.95	152.55	371479
2020-05-22	152.56	153.26	151.83	153.03	246947
2020-05-26	156.36	156.36	152.96	153.21	359441
2020-05-27	153.54	154.18	150.15	154.12	398371
2020-05-28	154.22	156.66	153.84	154.37	347916
2020-05-29	154.49	155.95	153.42	155.57	344197
2020-06-01	155.48	156.73	155.14	156.61	398117
2020-06-02	157.00	157.74	155.62	157.74	374361
2020-06-03	158.41	159.20	157.69	158.81	384903
2020-06-04	158.39	159.04	156.30	157.26	275696
2020-06-05	158.72	161.12	158.18	160.81	401758
2020-06-08	160.91	162.03	159.86	161.98	434711
2020-06-09	161.19	163.45	161.10	162.67	471403
2020-06-10	163.81	165.18	163.13	164.22	422713
2020-06-11	160.81	161.67	155.56	155.67	618798
2020-06-12	159.67	159.92	154.36	157.21	590053
2020-06-15	154.14	159.22	153.88	158.73	423366
2020-06-16	162.61	162.70	159.33	161.78	353347
2020-06-17	162.61	163.38	161.71	162.11	248577
2020-06-18	161.72	162.56	161.40	162.36	205249
2020-06-19	164.14	164.14	160.90	161.68	493755
2020-06-22	161.68	163.95	161.54	163.87	377056
2020-06-23	165.32	166.69	164.78	165.27	468659
2020-06-24	164.44	165.25	160.39	160.98	513446
2020-06-25	160.95	162.86	159.56	162.72	277687
2020-06-26	162.56	162.56	158.33	158.63	787662
2020-06-29	158.61	160.47	156.80	160.44	394539
2020-06-30	160.49	163.92	160.24	163.51	294570
2020-07-01	163.59	166.14	163.49	165.52	432770
2020-07-02	167.41	167.89	166.03	166.31	387205
2020-07-06	168.75	170.47	168.40	170.20	318861
2020-07-07	169.98	171.67	168.63	168.68	293300
2020-07-08	169.63	170.96	168.86	170.96	325176
2020-07-09	172.17	172.23	169.11	171.78	377417
2020-07-10	171.66	172.87	169.91	172.77	269366
2020-07-13	174.40	176.14	168.91	169.30	630772
2020-07-14	168.30	171.25	166.21	171.05	413419
2020-07-15	172.90	173.04	169.96	171.92	427880
2020-07-16	170.25	170.99	168.86	170.48	234912
2020-07-17	171.17	171.45	169.50	170.96	214834
2020-07-20	171.18	175.63	170.48	175.24	384039
2020-07-21	176.56	176.66	173.38	173.98	320215
2020-07-22	173.97	175.23	173.50	174.92	288995
2020-07-23	174.76	175.29	169.93	170.74	361761
2020-07-24	168.92	170.88	167.46	170.07	297078
2020-07-27	171.15	172.86	170.62	172.51	282993
2020-07-28	172.00	172.57	170.47	170.50	444052
2020-07-29	171.37	173.22	171.37	172.80	214930
2020-07-30	171.18	173.45	170.17	173.18	238006
2020-07-31	176.27	176.27	173.00	176.03	430818
2020-08-03	177.62	178.62	177.38	178.02	316405
2020-08-04	177.93	178.69	177.28	178.60	421337
2020-08-05	179.27	179.90	178.75	179.74	283931
2020-08-06	179.62	182.34	179.28	182.17	257753
2020-08-07	181.61	182.28	179.09	180.47	301067
2020-08-10	180.75	180.94	177.71	179.74	257283
2020-08-11	179.55	180.16	176.74	177.03	307410
2020-08-12	178.59	181.30	178.56	180.72	255449
2020-08-13	181.26	182.89	180.99	181.57	298852
2020-08-14	181.68	181.82	180.50	181.24	275006
2020-08-17	182.25	183.29	182.23	183.08	247464
2020-08-18	183.67	184.96	182.65	184.70	254235
2020-08-19	184.89	185.47	183.56	183.80	449110
2020-08-20	182.97	186.33	182.70	185.97	234492
2020-08-21	186.22	187.58	185.87	187.22	300680
2020-08-24	189.61	189.92	187.16	188.58	601790
2020-08-25	188.55	190.04	187.94	190.04	322675
2020-08-26	191.03	194.57	191.03	194.50	389735
2020-08-27	194.93	195.61	192.64	193.98	674240
2020-08-28	195.05	195.51	194.11	195.25	286427
2020-08-31	195.86	197.23	195.21	196.06	1265533
2020-09-01	197.36	199.13	196.50	199.00	456650
2020-09-02	201.26	201.47	197.46	200.94	582911
2020-09-03	198.43	198.52	189.36	191.15	933154
2020-09-04	190.31	192.44	181.29	188.37	1069772
2020-09-08	181.98	185.50	180.66	180.81	784316
2020-09-09	184.40	187.74	183.22	186.26	590729
2020-09-10	188.02	188.81	181.76	182.35	456634
2020-09-11	183.65	184.30	179.43	181.43	500490
2020-09-14	184.11	185.89	183.40	184.28	256001
2020-09-15	186.85	187.67	185.63	186.77	483621
2020-09-16	187.43	187.43	184.00	184.15	351801
2020-09-17	180.01	182.90	179.55	181.59	614082
2020-09-18	182.59	182.59	176.95	178.90	340536
2020-09-21	176.05	179.26	174.51	179.26	567399
2020-09-22	180.69	182.55	178.80	182.33	233157
2020-09-23	182.36	182.36	176.42	176.98	1901085
2020-09-24	175.40	179.61	175.20	177.49	637051
2020-09-25	177.56	181.91	176.74	181.53	468183
2020-09-28	184.61	184.90	183.21	184.62	229553
2020-09-29	184.58	185.18	183.96	184.24	200753
2020-09-30	184.31	187.53	184.31	185.40	264806
2020-10-01	188.00	188.32	186.75	187.98	452404
2020-10-02	183.74	186.50	183.23	183.85	386696
2020-10-05	185.19	187.70	185.10	187.58	365057
2020-10-06	187.23	188.04	183.68	184.08	262010
2020-10-07	185.93	187.68	185.70	187.34	280518
2020-10-08	188.76	188.76	187.51	188.20	172747
2020-10-09	189.17	191.27	189.14	191.27	229702
2020-10-12	193.97	197.60	193.19	195.93	277137
2020-10-13	196.71	197.14	194.75	195.28	473791
2020-10-14	196.04	196.58	192.89	194.03	455179
2020-10-15	190.84	193.16	190.56	192.68	355686
2020-10-16	194.01	195.00	191.85	191.98	247073
2020-10-19	193.24	193.74	188.28	188.81	379770
2020-10-20	189.53	191.59	188.48	189.61	334523
2020-10-21	189.56	191.38	189.22	189.41	217389
2020-10-22	189.96	190.20	187.00	189.09	227965
2020-10-23	190.06	190.06	188.17	190.01	251163
2020-10-26	188.20	189.86	184.42	186.72	516294
2020-10-27	187.41	188.56	186.58	188.05	180899
2020-10-28	184.60	184.73	180.23	180.24	470695
2020-10-29	181.40	185.05	180.81	182.93	328743
2020-10-30	181.89	182.44	177.10	179.05	512546
2020-11-02	180.50	181.96	177.72	179.47	498788
2020-11-03	181.02	184.12	180.25	182.57	478145
2020-11-04	188.23	191.88	187.26	190.27	589485
2020-11-05	194.71	195.64	193.56	194.95	511342
2020-11-06	194.32	195.77	192.00	195.14	761037
2020-11-09	200.03	200.03	192.08	192.27	505425
2020-11-10	190.45	191.31	187.20	188.98	970440
2020-11-11	190.92	192.94	190.15	192.66	255731
2020-11-12	192.77	193.60	190.71	191.43	207773
2020-11-13	192.46	193.24	190.91	193.00	196187
2020-11-16	193.29	194.35	192.37	194.09	1120268
2020-11-17	194.17	194.45	193.00	193.59	219267
2020-11-18	193.57	193.99	191.83	191.83	309336
2020-11-19	191.72	193.42	191.10	193.18	207161
2020-11-20	193.35	193.35	191.43	191.46	223780
2020-11-23	192.27	193.13	190.19	191.47	631460
2020-11-24	192.53	194.53	191.49	194.09	686783
2020-11-25	194.82	195.46	194.24	195.08	206952
2020-11-27	196.06	196.89	195.81	196.21	150612
2020-11-30	196.37	196.65	193.54	196.35	338327
2020-12-01	198.24	199.73	197.44	198.86	447388
2020-12-02	197.83	198.53	196.39	198.20	351216
2020-12-03	198.40	199.40	197.56	198.08	234961
2020-12-04	198.18	198.96	197.79	198.96	449919
2020-12-07	198.91	200.09	198.91	199.70	196280
2020-12-08	199.37	200.42	198.22	200.13	155373
2020-12-09	200.30	200.30	195.67	196.29	425186
2020-12-10	195.25	197.67	194.63	196.92	186933
2020-12-11	195.73	196.68	194.59	196.68	250511
2020-12-14	197.36	199.11	197.16	197.38	220305
2020-12-15	198.72	199.47	197.40	199.45	485016
2020-12-16	199.78	201.04	199.10	200.58	175130
2020-12-17	201.79	202.34	201.40	202.03	287339
2020-12-18	202.62	202.70	200.18	201.71	190134
2020-12-21	199.96	201.78	197.95	201.65	211200
2020-12-22	202.14	202.70	200.72	202.12	114451
2020-12-23	202.31	202.31	200.74	200.39	247348
2020-12-24	200.69	201.73	200.66	201.40	87630
2020-12-28	203.01	204.39	202.00	203.91	575746
2020-12-29	204.85	205.35	203.37	203.73	275091
2020-12-30	204.55	204.60	203.14	203.35	173579
2020-12-31	203.49	204.12	202.43	203.75	181433
2021-01-04	204.65	204.76	198.13	200.84	422464
2021-01-05	200.10	202.31	200.10	201.90	231113
2021-01-06	199.44	202.02	198.20	199.41	360497
2021-01-07	200.95	204.14	200.66	203.74	254141
2021-01-08	204.97	205.96	203.35	205.90	292583
2021-01-11	203.69	204.43	202.36	202.77	213758
2021-01-12	202.65	203.22	200.33	202.12	316038
2021-01-13	201.84	203.70	201.80	203.20	183646
2021-01-14	203.29	203.71	200.58	200.84	308595
2021-01-15	200.74	201.59	199.31	199.78	373645
2021-01-19	201.23	202.30	200.11	201.93	280076
2021-01-20	204.35	207.84	204.21	207.13	278481
2021-01-21	208.60	209.16	207.57	208.74	400318
2021-01-22	208.36	209.35	207.94	208.62	187657
2021-01-25	210.58	211.26	205.61	210.07	241886
2021-01-26	210.50	211.14	209.68	210.56	204342
2021-01-27	209.26	209.26	203.43	205.29	277882
2021-01-28	205.68	209.22	205.68	206.23	255619
2021-01-29	204.87	205.31	200.45	201.77	345522
2021-02-01	204.09	207.13	202.75	206.55	232729
2021-02-02	208.51	210.80	208.51	209.96	402521
2021-02-03	211.30	211.67	209.75	209.85	242961
2021-02-04	210.82	212.22	210.12	212.22	274599
2021-02-05	212.80	213.50	211.85	213.04	185805
2021-02-08	214.13	214.18	212.79	214.18	235285
2021-02-09	213.34	214.71	213.34	213.88	191412
2021-02-10	214.95	215.04	211.86	213.38	194387
2021-02-11	214.27	214.64	212.92	214.17	146601
2021-02-12	213.75	215.22	213.38	215.19	187457
2021-02-16	215.69	216.00	213.91	214.44	146879
2021-02-17	212.75	214.09	211.91	214.05	195298
2021-02-18	211.83	213.68	210.96	213.37	149726
2021-02-19	213.87	213.87	211.34	211.63	159124
2021-02-22	209.00	209.39	206.98	207.19	273926
2021-02-23	203.91	207.82	200.39	206.83	393239
2021-02-24	205.56	208.57	203.88	208.42	195632
2021-02-25	207.04	208.00	200.85	201.62	275210
2021-02-26	203.64	205.26	200.69	202.16	218608
2021-03-01	205.41	207.94	204.61	207.70	260204
2021-03-02	207.96	208.20	204.95	205.03	480861
2021-03-03	204.40	205.03	199.71	199.71	370195
2021-03-04	199.53	201.59	194.35	196.78	597983
2021-03-05	198.59	200.08	192.84	199.53	573725
2021-03-08	199.47	201.03	195.04	195.08	339401
2021-03-09	199.68	203.12	199.44	201.96	324508
2021-03-10	204.19	204.27	201.48	201.74	281667
2021-03-11	204.62	207.22	204.39	206.24	246048
2021-03-12	203.91	205.03	202.69	204.91	167890
2021-03-15	205.06	206.84	204.25	206.70	191819
2021-03-16	208.00	209.72	206.89	207.76	205561
2021-03-17	205.97	209.33	205.15	208.12	168689
2021-03-18	205.34	206.01	202.46	202.75	257098
2021-03-19	202.70	203.77	201.31	202.94	216919
2021-03-22	203.90	206.99	203.90	205.92	156087
2021-03-23	206.24	207.76	204.91	205.32	211383
2021-03-24	206.01	206.13	202.65	202.70	225474
2021-03-25	201.17	203.10	199.91	202.21	330361
2021-03-26	202.17	205.26	201.71	205.04	203485
2021-03-29	204.67	205.61	203.18	205.35	209171
2021-03-30	204.23	204.53	202.83	204.17	191406
2021-03-31	205.27	207.94	205.20	207.07	172350
2021-04-01	208.88	210.29	208.88	210.17	298784
2021-04-05	211.80	215.01	211.64	214.70	304247
2021-04-06	214.55	215.68	214.07	214.74	171048
2021-04-07	214.48	216.08	214.30	215.58	165416
2021-04-08	217.43	218.00	217.17	218.00	337703
2021-04-09	217.28	219.97	217.12	219.85	192925
2021-04-12	219.26	220.19	218.53	219.87	170784
2021-04-13	220.81	222.68	220.51	222.39	351705
2021-04-14	222.54	222.54	219.43	219.71	316017
2021-04-15	221.87	223.47	221.70	223.39	217887
2021-04-16	223.81	223.81	222.36	223.62	212782
2021-04-19	222.71	223.35	220.76	221.78	210714
2021-04-20	221.31	222.18	218.95	220.13	275165
2021-04-21	219.43	221.84	219.00	221.73	215131
2021-04-22	221.58	222.48	218.67	219.45	228187
2021-04-23	220.13	223.34	220.13	222.59	108126
2021-04-26	222.76	224.00	222.47	223.69	139509
2021-04-27	224.17	224.24	222.68	223.24	225423
2021-04-28	223.25	224.04	222.59	222.81	161459
2021-04-29	224.94	225.09	221.50	223.56	198370
2021-04-30	222.09	223.37	221.68	221.96	124712
2021-05-03	222.91	223.50	220.79	220.95	149324
2021-05-04	219.25	219.33	214.96	217.57	596859
2021-05-05	218.84	218.55	216.05	216.52	124356
2021-05-06	216.36	217.91	214.77	217.80	148455
2021-05-07	219.63	220.77	218.92	219.42	157754
2021-05-10	218.61	218.61	214.64	214.64	258992
2021-05-11	210.80	214.46	210.40	214.14	355856
2021-05-12	210.84	212.21	207.83	208.42	336852
2021-05-13	210.06	211.81	208.66	210.29	285445
2021-05-14	212.15	214.72	212.01	214.38	128543
2021-05-17	213.26	213.62	211.47	213.37	113146
2021-05-18	213.86	214.39	211.67	211.81	159419
2021-05-19	208.24	211.79	208.19	211.67	227199
2021-05-20	212.62	215.89	212.37	215.43	184503
2021-05-21	216.43	216.52	214.06	214.30	132123
2021-05-24	215.59	218.38	215.59	217.71	114601
2021-05-25	218.69	219.15	217.69	218.25	128004
2021-05-26	218.65	219.11	218.34	218.67	106021
2021-05-27	218.71	219.40	218.21	218.21	111597
2021-05-28	219.07	219.86	218.53	218.57	347414
2021-06-01	219.63	219.70	217.47	217.81	132470
2021-06-02	218.18	218.93	217.33	218.31	163142
2021-06-03	216.42	217.05	215.16	216.04	142150
2021-06-04	217.24	219.38	217.24	219.08	167141
2021-06-07	218.87	219.61	218.48	219.47	123266
2021-06-08	220.47	221.14	218.82	219.59	99114
2021-06-09	220.56	221.00	219.64	219.66	140345
2021-06-10	220.10	221.92	219.97	221.86	97365
2021-06-11	222.08	222.64	221.66	222.64	165519
2021-06-14	222.91	224.66	222.30	224.66	144698
2021-06-15	224.62	224.65	223.06	223.48	103945
2021-06-16	223.68	224.23	220.40	222.36	146426
2021-06-17	221.69	225.83	221.69	225.16	169387
2021-06-18	224.35	224.98	223.29	223.72	157441
2021-06-21	223.93	225.72	222.44	225.58	153074
2021-06-22	225.58	228.16	225.56	227.92	151487
2021-06-23	228.22	228.73	227.59	227.91	577094
2021-06-24	229.09	229.90	228.53	228.93	268921
2021-06-25	229.53	229.77	228.50	228.82	146886
2021-06-28	229.59	231.01	229.58	231.01	199535
2021-06-29	231.10	231.89	230.68	231.69	145941
2021-06-30	231.50	231.81	231.01	231.38	132297
2021-07-01	231.29	232.11	230.64	232.11	138228
2021-07-02	233.12	235.03	232.74	234.77	197045
2021-07-06	235.06	236.53	234.14	236.43	203752
2021-07-07	237.71	237.90	235.82	237.22	337688
2021-07-08	233.80	236.19	232.73	235.63	191975
2021-07-09	235.47	237.47	235.26	237.34	143363
2021-07-12	237.96	238.28	237.08	237.94	222249
2021-07-13	237.67	239.88	237.40	237.90	175441
2021-07-14	239.67	240.04	238.03	238.56	206271
2021-07-15	238.97	238.97	236.00	237.32	577813
2021-07-16	237.90	238.39	235.26	235.59	269227
2021-07-19	232.81	233.18	230.96	232.72	356771
2021-07-20	233.46	236.80	232.19	235.84	343783
2021-07-21	236.00	237.33	235.80	237.29	224027
2021-07-22	237.81	239.28	237.81	239.25	203852
2021-07-23	240.90	243.25	240.36	242.95	275195
2021-07-26	242.91	243.68	242.01	243.58	198635
2021-07-27	243.37	243.37	238.64	241.20	332903
2021-07-28	241.79	242.78	240.00	241.41	167333
2021-07-29	241.18	242.49	241.18	241.56	165435
2021-07-30	238.79	240.22	238.57	239.54	147684
2021-08-02	241.01	241.01	238.72	239.08	251571
2021-08-03	239.42	240.37	237.19	240.37	131947
2021-08-04	240.32	241.23	239.73	240.59	129542
2021-08-05	241.12	242.56	240.59	242.49	98429
2021-08-06	241.91	242.50	241.11	241.84	107889
2021-08-09	242.06	242.30	241.04	241.86	97179
2021-08-10	242.25	242.42	240.08	240.55	106776
2021-08-11	241.19	241.59	239.37	240.14	104820
2021-08-12	240.05	241.49	239.33	241.36	115184
2021-08-13	241.56	242.45	241.50	242.30	115970
2021-08-16	241.52	242.85	238.98	242.85	155717
2021-08-17	240.89	241.43	239.08	240.61	142860
2021-08-18	240.31	241.26	238.20	238.33	210575
2021-08-19	236.99	240.29	236.31	239.29	176568
2021-08-20	240.18	242.12	239.87	241.98	119962
2021-08-23	242.74	245.56	242.74	245.08	161382
2021-08-24	245.60	245.97	245.11	245.35	207046
2021-08-25	245.36	245.95	244.89	245.35	114118
2021-08-26	244.95	245.39	243.71	243.91	430098
2021-08-27	244.34	246.43	243.91	246.29	163417
2021-08-30	246.87	249.35	246.86	249.04	197176
2021-08-31	249.07	249.44	247.92	248.61	187588
2021-09-01	249.16	250.52	249.08	249.30	185110
2021-09-02	250.16	250.49	248.19	248.98	227809
2021-09-03	248.50	249.93	248.00	249.68	117640
2021-09-07	249.91	250.78	249.10	250.40	219927
2021-09-08	250.01	250.31	248.46	249.91	128721
2021-09-09	250.12	251.02	248.76	248.76	208947
2021-09-10	250.02	250.50	246.45	246.68	156902
2021-09-13	248.09	248.30	244.96	246.20	190165
2021-09-14	247.14	247.56	245.46	246.06	287669
2021-09-15	246.45	248.12	244.79	247.91	114556
2021-09-16	247.24	248.25	245.75	248.06	117844
2021-09-17	247.60	247.60	244.89	245.33	140442
2021-09-20	241.37	242.30	237.33	240.56	537279
2021-09-21	241.85	242.82	240.29	240.92	177196
2021-09-22	241.75	244.10	240.88	243.35	172145
2021-09-23	244.44	246.36	243.93	245.78	172823
2021-09-24	244.38	246.50	244.05	246.28	158312
2021-09-27	244.42	244.63	242.83	244.11	178667
2021-09-28	240.92	241.36	236.47	236.63	641154
2021-09-29	237.79	238.94	236.17	236.33	183374
2021-09-30	237.38	238.25	234.64	234.80	166688
2021-10-01	235.47	238.14	233.37	237.51	223441
2021-10-04	236.38	236.38	230.44	232.18	328324
2021-10-05	232.85	236.65	232.85	235.22	181578
2021-10-06	233.00	237.03	232.39	236.93	185059
2021-10-07	239.00	240.75	238.77	239.12	156619
2021-10-08	239.95	239.95	237.87	238.14	122357
2021-10-11	237.17	239.45	236.46	236.51	106908
2021-10-12	237.52	237.67	235.68	236.07	121487
2021-10-13	237.23	237.81	235.64	237.62	138167
2021-10-14	239.71	241.85	239.49	241.65	164213
2021-10-15	242.91	243.81	242.16	243.70	115774
2021-10-18	242.91	246.26	242.58	246.21	214079
2021-10-19	247.00	248.02	246.54	247.89	285478
2021-10-20	248.32	248.43	246.31	247.26	567513
2021-10-21	246.91	249.08	246.51	249.02	348753
2021-10-22	247.96	248.62	245.71	246.98	170170
2021-10-25	247.72	249.65	246.50	249.16	229477
2021-10-26	250.69	252.14	249.29	249.89	190374
2021-10-27	250.37	252.75	250.13	250.63	183415
2021-10-28	251.93	253.13	251.18	253.00	343670
2021-10-29	250.58	254.21	250.58	254.14	265996
2021-11-01	254.53	254.60	252.66	254.08	210476
2021-11-02	253.84	255.18	253.81	254.74	247379
2021-11-03	255.02	257.07	253.92	256.80	174003
2021-11-04	257.40	260.15	256.98	259.81	194282
2021-11-05	260.75	261.48	259.50	260.29	173458
2021-11-08	260.55	261.17	259.87	260.11	163971
2021-11-09	261.00	261.16	257.72	258.56	219529
2021-11-10	256.72	258.44	253.60	254.95	235054
2021-11-11	256.60	256.60	254.86	254.86	170299
2021-11-12	255.82	258.33	255.00	258.22	141054
2021-11-15	258.80	259.49	256.99	258.03	134346
2021-11-16	257.90	260.61	257.75	260.10	143154
2021-11-17	260.38	261.30	259.54	259.95	163653
2021-11-18	261.26	262.81	259.95	262.63	180380
2021-11-19	263.48	264.96	262.95	263.83	388434
2021-11-22	264.98	266.44	260.38	260.55	286166
2021-11-23	259.62	260.64	256.44	259.24	497961
2021-11-24	257.66	260.62	256.36	260.62	158560
2021-11-26	258.03	259.05	254.27	255.04	193954
2021-11-29	258.12	260.89	257.65	260.05	427628
2021-11-30	258.99	261.00	255.46	256.53	434807
2021-12-01	259.44	260.59	251.69	251.90	970746
2021-12-02	251.02	255.48	250.72	254.28	465653
2021-12-03	255.17	255.84	247.27	250.12	420868
2021-12-06	250.90	253.69	248.33	253.05	232530
2021-12-07	257.46	260.52	257.34	260.15	231649
2021-12-08	260.70	262.25	259.33	262.14	322202
2021-12-09	261.48	262.50	258.96	259.12	164254
2021-12-10	260.67	261.76	258.82	261.74	180774
2021-12-13	261.48	261.60	257.79	258.09	161786
2021-12-14	254.99	256.21	251.86	254.64	275238
2021-12-15	254.47	260.08	251.76	259.84	190416
2021-12-16	260.90	261.03	252.63	253.93	230480
2021-12-17	251.47	254.75	250.15	252.46	181498
2021-12-20	248.97	250.12	247.59	249.41	503639
2021-12-21	251.74	255.38	249.50	255.18	229349
2021-12-22	255.12	258.84	255.01	258.62	214109
2021-12-23	259.02	261.32	258.62	260.10	153013
2021-12-27	260.99	264.41	260.86	264.33	239621
2021-12-28	264.92	265.00	262.88	263.34	208062
2021-12-29	263.53	264.16	261.92	263.38	178080
2021-12-30	263.35	264.45	262.13	262.31	187297
2021-12-31	262.18	262.64	260.67	260.76	141499
2022-01-03	261.95	263.51	260.54	263.47	223391
2022-01-04	263.66	263.84	258.29	260.20	453618
2022-01-05	258.86	258.88	251.62	251.62	429646
2022-01-06	250.19	253.10	248.58	250.77	385533
2022-01-07	251.00	251.82	247.22	248.27	410493
2022-01-10	244.88	248.13	240.64	247.93	576060
2022-01-11	247.38	251.00	245.89	250.79	392022
2022-01-12	252.64	254.25	251.04	252.32	328962
2022-01-13	253.23	253.62	245.09	245.62	311808
2022-01-14	243.99	246.79	243.31	246.35	388341
2022-01-18	242.73	243.93	240.37	240.90	349932
2022-01-19	241.65	243.88	238.01	238.23	372766
2022-01-20	240.19	243.09	234.88	235.15	345200
2022-01-21	233.46	235.27	228.42	228.45	600424
2022-01-24	223.68	229.89	216.78	229.60	902923
2022-01-25	225.43	228.30	222.27	224.34	302192
2022-01-26	230.04	232.07	221.98	224.70	932336
2022-01-27	227.89	228.96	222.33	222.87	518540
2022-01-28	224.97	231.38	221.61	231.32	474839
2022-01-31	232.05	238.33	231.13	238.20	671716
2022-02-01	239.23	240.19	235.93	240.04	806068
2022-02-02	243.02	243.12	239.35	241.72	556178
2022-02-03	235.20	237.39	231.21	231.87	540281
2022-02-04	233.16	237.55	231.26	235.26	1095575
2022-02-07	235.74	236.96	232.23	233.18	259077
2022-02-08	232.06	235.81	231.21	235.28	292647
2022-02-09	238.10	239.92	237.60	239.79	456260
2022-02-10	235.92	239.85	233.76	234.94	337854
2022-02-11	234.93	235.91	226.85	227.74	480327
2022-02-14	227.28	230.30	225.86	228.20	503350
2022-02-15	231.51	233.27	230.66	233.12	236662
2022-02-16	231.65	233.66	229.58	233.07	358187
2022-02-17	231.06	231.37	225.89	226.18	336598
2022-02-18	227.28	227.43	222.22	223.71	536179
2022-02-22	221.57	224.50	218.11	220.39	738294
2022-02-23	222.36	223.08	214.65	214.88	563147
2022-02-24	207.59	222.30	207.14	222.03	652857
2022-02-25	222.64	225.27	219.93	225.23	437658
2022-02-28	223.27	226.82	222.25	225.64	411443
2022-03-01	225.08	226.33	220.70	222.35	490105
2022-03-02	223.31	226.55	221.35	225.52	337932
2022-03-03	227.10	227.16	221.33	222.19	353660
2022-03-04	220.47	221.51	216.64	218.57	680377
2022-03-07	218.47	219.08	209.69	209.69	543271
2022-03-08	208.88	215.21	206.57	208.90	574422
2022-03-09	214.57	217.90	213.04	216.97	384431
2022-03-10	214.34	215.82	212.07	215.26	272354
2022-03-11	217.20	217.20	210.68	210.99	229212
2022-03-14	210.28	212.58	206.85	207.26	314152
2022-03-15	209.13	214.53	208.19	213.97	344020
2022-03-16	216.65	221.52	214.11	221.39	315666
2022-03-17	220.07	224.37	219.61	224.26	255281
2022-03-18	223.66	229.32	223.09	229.21	317857
2022-03-21	228.37	229.71	225.50	228.34	246300
2022-03-22	228.66	233.11	228.56	232.60	218200
2022-03-23	230.53	232.65	229.22	229.04	249577
2022-03-24	230.15	233.40	228.71	233.36	192291
2022-03-25	233.73	234.19	230.60	233.39	267759
2022-03-28	233.26	237.20	232.94	237.20	240473
2022-03-29	239.89	242.10	238.27	241.52	360723
2022-03-30	240.44	241.06	237.81	238.92	304890
2022-03-31	238.73	239.01	234.88	235.40	381248
2022-04-01	235.59	236.16	233.75	235.71	229759
2022-04-04	236.06	240.41	236.06	240.27	243358
2022-04-05	239.27	239.78	234.93	235.67	292224
2022-04-06	232.10	232.21	227.93	229.78	317223
2022-04-07	229.17	231.97	227.15	230.52	230190
2022-04-08	229.70	230.21	227.40	227.74	284682
2022-04-11	224.87	225.17	221.69	221.88	260965
2022-04-12	225.02	226.15	219.98	221.02	270666
2022-04-13	220.95	225.74	220.58	225.04	235196
2022-04-14	225.14	225.54	220.12	220.13	194562
2022-04-18	219.44	221.74	218.25	220.18	223003
2022-04-19	219.94	225.49	219.44	225.00	226985
2022-04-20	225.68	225.79	221.58	222.21	216431
2022-04-21	225.02	226.70	217.40	218.01	276573
2022-04-22	217.99	218.15	211.41	211.66	303935
2022-04-25	210.50	214.38	209.58	214.30	315538
2022-04-26	212.65	212.83	205.52	205.66	319321
2022-04-27	206.25	210.00	205.02	206.29	546651
2022-04-28	210.11	215.19	207.77	213.98	389156
2022-04-29	210.98	213.13	203.95	204.29	336160
2022-05-02	203.46	207.06	201.19	206.88	842813
2022-05-03	206.76	208.17	205.39	207.01	316618
2022-05-04	207.31	214.27	203.83	213.91	438899
2022-05-05	211.10	211.10	200.59	202.91	343944
2022-05-06	201.51	203.86	197.53	200.69	1081199
2022-05-09	196.69	198.02	191.21	191.92	812942
2022-05-10	196.50	197.46	191.31	193.89	562015
2022-05-11	192.62	195.82	187.51	188.03	522418
2022-05-12	184.91	190.60	183.14	187.22	515044
2022-05-13	190.13	195.10	189.13	194.02	273715
2022-05-16	193.00	194.30	190.79	191.81	274109
2022-05-17	195.51	196.67	192.81	196.52	414323
2022-05-18	193.45	193.91	186.48	187.15	420792
2022-05-19	186.05	189.54	185.51	186.42	454464
2022-05-20	188.77	189.34	180.76	185.94	450090
2022-05-23	186.97	189.91	185.38	189.81	277347
2022-05-24	186.14	186.38	182.24	185.56	274865
2022-05-25	184.51	189.27	184.46	187.93	221990
2022-05-26	187.51	193.93	187.48	192.94	223708
2022-05-27	195.00	199.66	195.00	199.62	368231
2022-05-31	199.02	201.12	196.72	199.11	566146
2022-06-01	200.56	202.39	196.64	197.71	222183
2022-06-02	196.94	203.64	196.13	203.56	272343
2022-06-03	199.97	200.89	197.62	198.23	177031
2022-06-06	200.98	202.41	198.23	199.05	151320
2022-06-07	196.74	201.01	196.45	200.65	184620
2022-06-08	200.08	201.75	198.85	199.29	173215
2022-06-09	198.25	199.89	193.83	193.87	177067
2022-06-10	190.13	190.47	186.33	186.40	322868
2022-06-13	180.29	181.92	177.27	177.91	796525
2022-06-14	178.99	179.84	176.56	178.17	404997
2022-06-15	180.28	185.30	178.76	182.86	449195
2022-06-16	178.01	178.19	174.24	175.67	948013
2022-06-17	175.51	179.39	175.00	177.63	439176
2022-06-21	180.45	183.68	180.27	182.16	404530
2022-06-22	180.32	184.82	180.01	181.88	372937
2022-06-23	183.27	185.55	181.87	185.06	348955
2022-06-24	186.94	191.97	186.94	191.91	578654
2022-06-27	192.53	193.00	189.20	190.02	354012
2022-06-28	190.37	191.99	183.51	183.59	337304
2022-06-29	183.53	185.29	182.20	184.16	263989
2022-06-30	181.84	183.88	178.58	181.69	316157
2022-07-01	180.95	183.59	180.12	183.42	195447
2022-07-05	180.91	186.79	180.00	186.79	769811
2022-07-06	186.98	189.30	185.88	187.93	283653
2022-07-07	188.38	192.01	188.30	191.61	342951
2022-07-08	189.59	192.58	189.22	191.70	252723
2022-07-11	190.03	190.24	187.45	188.12	186105
2022-07-12	188.51	190.00	184.73	185.66	226740
2022-07-13	182.24	186.71	181.93	185.20	297784
2022-07-14	183.43	186.25	181.28	185.83	497239
2022-07-15	187.75	189.28	187.06	189.05	300683
2022-07-18	190.92	192.10	186.81	187.35	295056
2022-07-19	189.97	193.43	188.63	193.16	215145
2022-07-20	193.59	197.10	193.21	196.11	418904
2022-07-21	196.64	199.51	194.93	199.51	271075
2022-07-22	198.86	200.07	194.78	195.87	253832
2022-07-25	196.01	196.12	193.44	194.65	201610
2022-07-26	193.07	193.23	189.92	190.41	331902
2022-07-27	193.82	199.48	193.34	198.60	283192
2022-07-28	198.60	201.86	196.68	201.42	495893
2022-07-29	203.36	206.69	202.62	206.19	523174
2022-08-01	204.75	208.00	204.26	205.70	275226
2022-08-02	204.26	207.31	203.26	204.66	252791
2022-08-03	206.12	210.80	206.12	210.12	637705
2022-08-04	210.27	211.50	209.00	211.38	325150
2022-08-05	208.02	211.02	207.78	209.79	327257
2022-08-08	210.53	212.71	208.25	209.02	340672
2022-08-09	207.84	207.95	206.13	206.99	223156
2022-08-10	212.27	213.10	210.63	212.95	364868
2022-08-11	214.75	215.55	211.26	211.71	473730
2022-08-12	213.28	215.89	212.30	215.86	322701
2022-08-15	215.04	217.78	215.04	217.45	266058
2022-08-16	216.68	218.61	215.18	217.38	218360
2022-08-17	215.18	217.23	214.21	215.46	415932
2022-08-18	215.06	216.31	214.03	215.63	129847
2022-08-19	213.89	214.00	210.90	211.44	257536
2022-08-22	208.27	208.50	205.34	205.89	526837
2022-08-23	205.29	207.10	204.98	205.22	288044
2022-08-24	205.15	207.07	204.87	206.02	311143
2022-08-25	206.98	209.34	206.25	209.33	148705
2022-08-26	209.17	209.83	200.78	200.78	396478
2022-08-29	199.01	200.48	198.00	198.74	345896
2022-08-30	200.15	200.33	195.05	196.66	295151
2022-08-31	198.30	199.03	195.16	195.23	788662
2022-09-01	193.82	195.88	191.49	195.56	393279
2022-09-02	197.54	198.31	191.95	193.02	349186
2022-09-06	193.40	193.99	190.39	192.03	317461
2022-09-07	192.04	196.52	192.04	195.97	380070
2022-09-08	194.21	197.69	193.85	197.01	362511
2022-09-09	198.50	201.49	198.44	201.02	202957
2022-09-12	202.20	203.93	202.14	203.81	261926
2022-09-13	198.11	198.55	192.41	192.87	316166
2022-09-14	193.78	195.00	192.38	194.20	285923
2022-09-15	192.84	194.82	189.97	190.93	280711
2022-09-16	188.50	189.56	186.94	189.14	355467
2022-09-19	187.35	190.93	187.35	190.86	225354
2022-09-20	188.93	190.75	187.62	189.14	379968
2022-09-21	189.88	191.52	185.53	185.53	382889
2022-09-22	184.55	185.21	182.66	183.35	382397
2022-09-23	181.34	181.71	178.16	180.41	814882
2022-09-26	179.62	182.86	178.99	179.50	426162
2022-09-27	181.77	183.36	177.96	179.07	374501
2022-09-28	178.71	183.25	177.73	182.38	359053
2022-09-29	179.82	180.07	175.47	177.39	390156
2022-09-30	176.62	179.26	174.13	174.29	422888
2022-10-03	175.33	179.34	174.32	178.31	471358
2022-10-04	181.83	184.44	181.83	183.95	487905
2022-10-05	181.31	185.07	179.88	183.97	390348
2022-10-06	183.11	185.23	182.34	182.57	392170
2022-10-07	179.38	179.38	174.76	175.68	308377
2022-10-10	175.80	175.95	172.25	173.82	404191
2022-10-11	172.83	174.58	170.40	171.47	594843
2022-10-12	171.69	172.87	170.79	171.30	597964
2022-10-13	166.73	176.15	165.89	175.35	460299
2022-10-14	177.00	177.35	169.81	170.12	673037
2022-10-17	173.88	176.61	173.88	176.07	346077
2022-10-18	180.99	181.34	176.03	177.82	416337
2022-10-19	176.71	178.60	175.26	176.84	274839
2022-10-20	176.24	179.50	175.04	175.71	301471
2022-10-21	174.86	180.00	174.26	179.78	303148
2022-10-24	180.22	182.32	177.78	181.66	408200
2022-10-25	182.15	186.00	182.15	185.77	329838
2022-10-26	180.73	185.14	180.57	181.06	638287
2022-10-27	180.53	181.21	177.77	178.09	290334
2022-10-28	177.18	183.42	177.17	183.07	313182
2022-10-31	181.59	182.09	179.90	180.89	451922
2022-11-01	183.12	183.62	178.42	178.63	240602
2022-11-02	178.45	180.19	172.17	172.22	612776
2022-11-03	170.41	171.06	168.26	168.38	360797
2022-11-04	171.64	172.12	167.13	170.70	502902
2022-11-07	171.42	172.89	170.04	172.60	242230
2022-11-08	173.49	175.53	171.10	173.41	432814
2022-11-09	171.95	172.63	168.78	168.95	306277
2022-11-10	177.27	182.64	176.46	182.39	331206
2022-11-11	182.57	186.79	181.96	186.30	426714
2022-11-14	184.72	186.49	183.60	184.16	589036
2022-11-15	188.24	189.04	184.60	186.59	1420409
2022-11-16	185.34	186.09	183.94	184.84	525036
2022-11-17	181.85	184.65	181.74	183.66	216848
2022-11-18	185.70	185.80	182.10	183.58	306488
2022-11-21	182.96	183.64	181.17	181.65	595457
2022-11-22	182.30	184.45	180.88	184.32	357266
2022-11-23	184.32	186.76	184.32	186.31	470533
2022-11-25	185.53	185.94	185.11	185.62	92522
2022-11-28	183.89	185.18	181.83	182.33	274669
2022-11-29	182.30	182.52	180.00	180.75	251889
2022-11-30	180.91	189.03	180.65	189.02	617429
2022-12-01	189.25	190.14	187.25	189.31	391712
2022-12-02	186.19	189.45	186.14	188.88	324364
2022-12-05	187.20	188.14	184.52	185.21	297730
2022-12-06	185.01	185.21	180.27	181.35	1299196
2022-12-07	180.58	182.00	179.61	180.50	395272
2022-12-08	181.41	183.12	180.22	182.44	209695
2022-12-09	181.66	183.66	180.91	181.35	462478
2022-12-12	181.60	183.87	181.27	183.87	231178
2022-12-13	190.61	191.24	184.38	186.12	454291
2022-12-14	185.71	187.87	182.69	184.81	403969
2022-12-15	181.56	182.29	177.94	178.69	317961
2022-12-16	178.06	178.99	175.36	176.25	286576
2022-12-19	176.31	176.37	172.70	173.56	224112
2022-12-20	172.59	174.50	171.71	173.61	304973
2022-12-21	174.56	177.13	174.01	175.97	380332
2022-12-22	174.00	174.07	169.25	172.11	275839
2022-12-23	171.13	172.84	170.07	172.62	188544
2022-12-27	172.04	172.20	169.97	170.40	300155
2022-12-28	170.29	171.52	168.04	168.21	840668
2022-12-29	169.91	173.00	169.91	172.47	310618
2022-12-30	170.60	172.15	169.75	172.07	415703
2023-01-03	173.60	174.75	169.52	170.95	371632
2023-01-04	171.98	172.80	169.65	171.76	421895
2023-01-05	170.63	170.92	168.51	168.70	219883
2023-01-06	169.78	173.46	167.66	172.85	226721
2023-01-09	174.21	177.20	174.10	174.24	272837
2023-01-10	173.65	176.05	173.65	175.83	182098
2023-01-11	176.66	179.54	176.63	179.54	297095
2023-01-12	179.90	181.15	177.36	180.46	261010
2023-01-13	178.93	181.91	178.76	181.76	214052
2023-01-17	181.60	183.20	181.24	182.16	211256
2023-01-18	183.21	184.33	179.91	179.94	270451
2023-01-19	178.64	179.96	177.82	178.51	287047
2023-01-20	179.79	183.79	179.11	183.79	165852
2023-01-23	184.09	187.81	183.78	186.99	202457
2023-01-24	185.88	187.10	185.55	186.49	189445
2023-01-25	183.30	186.48	181.87	186.11	250575
2023-01-26	187.99	189.33	186.37	189.22	219341
2023-01-27	188.70	192.52	188.70	191.09	2045723
2023-01-30	189.24	190.12	187.35	187.45	358055
2023-01-31	187.61	190.53	187.46	190.52	258992
2023-02-01	190.36	195.53	188.84	194.20	352270
2023-02-02	198.49	201.58	197.81	200.46	967792
2023-02-03	196.13	201.08	196.00	197.46	1243356
2023-02-06	195.59	196.77	194.58	195.53	213682
2023-02-07	195.41	200.06	194.77	199.49	237536
2023-02-08	198.60	199.31	195.89	196.24	232841
2023-02-09	199.05	199.05	193.65	194.45	272704
2023-02-10	193.03	194.15	191.64	193.22	1175103
2023-02-13	193.84	196.50	193.52	196.20	238893
2023-02-14	195.25	198.00	194.29	197.16	251324
2023-02-15	196.14	198.48	195.70	198.48	220142
2023-02-16	195.17	197.63	194.45	194.56	253253
2023-02-17	193.03	193.43	190.87	192.88	873220
2023-02-21	190.22	190.90	188.21	188.33	205890
2023-02-22	188.81	189.70	187.52	188.45	225888
2023-02-23	190.74	190.74	187.42	190.10	188269
2023-02-24	186.77	187.30	185.58	186.82	252244
2023-02-27	188.58	189.58	187.62	187.96	182579
2023-02-28	187.50	189.45	187.48	187.74	153854
2023-03-01	187.50	187.70	185.55	186.10	141325
2023-03-02	184.97	188.29	184.81	187.91	155404
2023-03-03	188.99	191.93	188.89	191.86	186174
2023-03-06	192.66	194.81	192.36	192.39	669863
2023-03-07	192.27	193.04	189.55	189.72	197064
2023-03-08	190.01	191.07	188.96	190.65	196308
2023-03-09	190.98	192.63	186.98	187.27	252920
2023-03-10	187.13	187.83	183.73	184.36	935816
2023-03-13	183.00	188.12	182.31	185.81	685928
2023-03-14	188.27	190.44	187.55	190.07	243684
2023-03-15	187.93	190.89	187.12	190.64	488942
2023-03-16	190.07	195.73	189.70	195.54	488188
2023-03-17	195.71	197.00	193.49	194.93	858256
2023-03-20	194.34	195.41	193.06	195.25	385593
2023-03-21	196.64	198.49	195.64	198.28	975192
2023-03-22	198.12	201.23	195.50	195.25	1414117
2023-03-23	197.68	200.12	195.77	197.44	748739
2023-03-24	196.68	198.11	195.53	198.11	652658
2023-03-27	198.53	199.20	196.32	196.83	563023
2023-03-28	196.50	196.55	194.43	195.88	406596
2023-03-29	198.20	199.40	197.65	199.23	226007
2023-03-30	200.58	201.00	199.80	200.83	203161
2023-03-31	201.07	204.60	201.01	204.51	359191
2023-04-03	203.24	204.56	202.78	204.42	382431
2023-04-04	204.74	205.55	203.46	204.06	405382
2023-04-05	203.43	203.50	200.99	202.05	198351
2023-04-06	200.97	203.62	199.97	203.59	280960
2023-04-10	201.65	203.02	200.32	203.02	420860
2023-04-11	202.95	202.95	201.42	201.84	380347
2023-04-12	203.18	203.58	200.32	200.60	439522
2023-04-13	201.67	205.12	201.67	204.93	229098
2023-04-14	203.79	205.44	202.71	204.35	441869
2023-04-17	204.14	204.81	202.97	204.65	183673
2023-04-18	206.00	206.24	204.27	204.91	153593
2023-04-19	203.45	205.74	203.45	205.20	240422
2023-04-20	203.06	205.37	203.03	203.87	254975
2023-04-21	203.93	204.53	202.92	204.17	116485
2023-04-24	203.91	204.84	202.39	203.81	288497
2023-04-25	202.79	203.29	199.81	199.81	198512
2023-04-26	202.38	203.29	200.95	201.32	151921
2023-04-27	203.01	206.83	203.01	206.57	259975
2023-04-28	206.15	208.17	205.68	208.13	220397
2023-05-01	207.86	208.76	207.42	207.80	388017
2023-05-02	207.78	207.99	205.10	206.30	250597
2023-05-03	206.31	208.43	205.12	205.19	206765
2023-05-04	204.66	205.21	203.58	204.20	304679
2023-05-05	206.17	209.21	205.97	208.60	213571
2023-05-08	208.51	209.41	208.07	209.28	684470
2023-05-09	208.39	209.08	208.16	208.22	217122
2023-05-10	209.88	211.14	208.33	210.59	255398
2023-05-11	210.72	211.32	209.67	210.94	230930
2023-05-12	211.35	211.50	208.88	210.27	186277
2023-05-15	210.38	210.79	209.38	210.73	127285
2023-05-16	210.17	211.87	210.17	211.01	220732
2023-05-17	211.70	213.80	211.10	213.55	258125
2023-05-18	213.97	217.22	213.97	217.08	224447
2023-05-19	217.12	217.47	215.86	216.41	153877
2023-05-22	216.10	217.63	216.10	216.87	250993
2023-05-23	215.50	216.17	213.13	213.47	206415
2023-05-24	212.13	213.31	211.25	212.42	264940
2023-05-25	217.17	217.89	215.51	217.01	400320
2023-05-26	217.36	221.77	217.36	221.23	431412
2023-05-30	223.79	224.16	221.21	222.12	318395
2023-05-31	221.17	222.12	219.88	220.75	242099
2023-06-01	220.46	224.17	220.00	223.51	408970
2023-06-02	225.26	226.30	223.99	225.75	713128
2023-06-05	225.67	227.48	224.98	225.75	332447
2023-06-06	225.40	226.13	224.64	225.80	230462
2023-06-07	225.87	227.20	221.62	222.01	376207
2023-06-08	222.04	224.77	222.00	224.31	203939
2023-06-09	225.36	227.01	224.56	225.27	350423
2023-06-12	226.14	228.68	225.62	228.68	255423
2023-06-13	230.00	230.63	228.17	230.00	270976
2023-06-14	230.04	231.83	228.42	231.40	391411
2023-06-15	230.48	235.24	230.28	234.49	254010
2023-06-16	236.26	236.26	232.73	233.00	186101
2023-06-20	231.65	233.39	230.85	232.68	236551
2023-06-21	232.02	232.26	229.24	230.11	208360
2023-06-22	229.00	232.75	228.96	232.40	232263
2023-06-23	230.11	232.02	229.39	230.70	152800
2023-06-26	230.47	231.78	227.59	227.69	206415
2023-06-27	228.76	231.56	228.39	231.10	171568
2023-06-28	230.40	232.83	230.27	231.79	351392
2023-06-29	231.70	232.20	230.89	231.77	173022
2023-06-30	233.71	235.84	233.70	235.32	176458
2023-07-03	235.49	235.86	234.68	235.20	231108
2023-07-05	234.40	236.42	234.40	235.48	289435
2023-07-06	233.41	234.30	232.19	234.07	488595
2023-07-07	233.63	235.52	232.92	232.93	206945
2023-07-10	232.41	232.96	230.62	232.46	215332
2023-07-11	232.71	233.65	231.46	233.37	262281
2023-07-12	235.89	237.27	235.06	236.37	310863
2023-07-13	238.39	240.29	237.89	239.80	239113
2023-07-14	240.36	242.25	239.68	240.36	297318
2023-07-17	240.84	242.29	240.46	241.83	223966
2023-07-18	241.42	244.60	240.10	243.78	247729
2023-07-19	244.64	245.22	242.94	243.69	263691
2023-07-20	241.78	243.00	238.03	238.57	332171
2023-07-21	239.95	240.12	237.78	238.02	149530
2023-07-24	238.77	239.54	237.54	238.92	413743
2023-07-25	239.21	241.22	239.21	240.41	453471
2023-07-26	239.72	240.83	238.37	240.02	152611
2023-07-27	243.01	243.76	237.91	238.58	240726
2023-07-28	240.72	243.19	240.54	242.68	190544
2023-07-31	242.88	243.26	241.86	242.92	181252
2023-08-01	242.13	242.67	241.22	242.16	232749
2023-08-02	239.97	239.97	236.19	237.18	292979
2023-08-03	235.64	237.74	235.45	236.45	220201
2023-08-04	238.02	239.14	235.08	235.25	462450
2023-08-07	236.33	237.11	234.87	237.02	240727
2023-08-08	236.16	236.51	234.37	236.27	185060
2023-08-09	236.67	236.74	233.15	233.60	204986
2023-08-10	235.42	237.56	233.32	234.24	239187
2023-08-11	232.74	234.08	232.12	232.96	223067
2023-08-14	232.56	235.68	232.12	235.67	266979
2023-08-15	235.07	235.85	233.00	233.48	353308
2023-08-16	232.90	234.20	231.31	231.31	231569
2023-08-17	232.03	232.53	228.59	228.84	299552
2023-08-18	226.45	229.33	226.21	228.53	466207
2023-08-21	229.57	232.39	229.11	232.01	243172
2023-08-22	233.72	233.90	231.67	232.14	406624
2023-08-23	232.87	236.43	232.87	235.79	356156
2023-08-24	237.78	237.96	231.02	231.08	327015
2023-08-25	231.73	234.05	229.52	233.01	394202
2023-08-28	234.61	235.14	233.13	234.71	311477
2023-08-29	234.28	239.63	234.28	239.40	414101
2023-08-30	239.46	241.24	239.11	240.98	243732
2023-08-31	241.08	242.62	240.90	241.30	226586
2023-09-01	243.07	243.24	240.47	241.36	200294
2023-09-05	241.00	242.60	240.32	241.94	175281
2023-09-06	241.38	241.38	237.95	239.15	175732
2023-09-07	236.05	238.46	235.64	237.90	168412
2023-09-08	237.87	239.80	237.84	238.50	184330
2023-09-11	240.33	241.54	239.17	241.31	1134613
2023-09-12	240.29	240.55	238.04	238.38	219043
2023-09-13	238.23	240.16	237.64	239.33	147950
2023-09-14	240.34	241.21	238.81	240.73	149401
2023-09-15	240.22	240.22	236.31	236.70	174439
2023-09-18	235.98	237.59	235.98	236.95	123337
2023-09-19	235.87	236.88	234.54	236.55	190757
2023-09-20	237.04	237.21	232.68	232.39	155720
2023-09-21	230.09	230.68	227.83	227.83	254230
2023-09-22	229.05	230.30	227.29	227.52	1065569
2023-09-25	226.92	228.78	226.41	228.72	333597
2023-09-26	227.13	227.28	224.30	224.84	315725
2023-09-27	225.55	226.24	222.71	225.08	213519
2023-09-28	224.10	227.64	223.70	226.52	184808
2023-09-29	228.90	229.75	226.14	226.90	652807
2023-10-02	226.77	229.88	226.52	229.16	314399
2023-10-03	227.80	228.85	224.08	224.86	548641
2023-10-04	225.25	228.75	225.25	228.22	266939
2023-10-05	228.20	228.87	225.99	228.51	213103
2023-10-06	226.79	233.15	226.50	232.46	370143
2023-10-09	230.75	233.79	229.72	233.32	197745
2023-10-10	233.62	236.15	233.15	234.30	263007
2023-10-11	235.35	236.50	234.56	236.46	245834
2023-10-12	236.61	237.95	234.08	235.46	378698
2023-10-13	236.00	236.33	231.78	232.79	389334
2023-10-16	233.37	235.87	233.32	235.36	221241
2023-10-17	233.02	235.69	231.65	234.67	278695
2023-10-18	233.09	234.30	230.32	231.11	215728
2023-10-19	231.96	232.82	228.80	229.35	266990
2023-10-20	228.82	229.34	225.72	225.87	1113493
2023-10-23	224.78	228.78	223.68	226.79	278950
2023-10-24	227.82	229.21	226.60	228.75	231770
2023-10-25	227.03	227.18	223.28	223.64	313291
2023-10-26	222.86	223.28	218.10	218.97	407309
2023-10-27	220.74	222.26	219.19	220.03	277946
2023-10-30	221.99	224.04	221.61	223.32	446673
2023-10-31	223.59	224.57	221.88	224.41	308058
2023-11-01	224.95	228.51	224.95	228.25	409867
2023-11-02	231.10	232.61	230.64	232.56	540160
2023-11-03	233.09	235.33	232.80	234.63	861966
2023-11-06	235.22	236.48	234.81	236.43	301470
2023-11-07	237.05	239.32	236.36	238.80	350542
2023-11-08	239.28	239.98	238.13	239.84	283246
2023-11-09	240.16	240.61	237.50	237.89	379544
2023-11-10	238.61	242.82	238.54	242.65	361310
2023-11-13	241.87	243.25	240.91	242.57	240845
2023-11-14	246.24	247.84	246.09	247.13	451559
2023-11-15	248.26	248.33	245.98	246.83	309365
2023-11-16	246.66	248.21	246.47	248.21	238504
2023-11-17	247.86	248.21	246.72	247.70	247072
2023-11-20	247.61	251.07	247.61	250.68	306007
2023-11-21	249.91	250.29	248.68	249.90	354280
2023-11-22	251.08	252.64	250.45	251.19	330375
2023-11-24	250.85	251.15	249.91	250.66	100796
2023-11-27	250.40	251.72	250.10	250.59	214795
2023-11-28	250.04	251.59	249.75	251.37	364676
2023-11-29	252.71	253.32	250.59	250.76	271193
2023-11-30	251.19	251.37	248.47	250.49	275456
2023-12-01	249.80	251.38	248.88	250.98	356267
2023-12-04	248.66	248.66	246.18	248.20	353514
2023-12-05	247.21	250.66	247.21	249.98	625410
2023-12-06	251.37	251.42	248.41	248.57	318711
2023-12-07	250.24	252.23	249.98	251.89	176706
2023-12-08	250.82	253.39	250.69	253.21	302076
2023-12-11	251.66	252.87	251.06	252.81	266192
2023-12-12	252.43	254.80	252.00	254.80	245786
2023-12-13	255.18	257.81	254.73	257.48	393540
2023-12-14	257.55	258.37	254.05	256.26	439005
2023-12-15	255.60	257.90	255.60	257.17	373787
2023-12-18	257.63	259.85	257.33	259.31	563598
2023-12-19	259.54	260.57	259.37	260.54	241463
2023-12-20	260.48	261.78	257.16	256.73	439269
2023-12-21	258.95	259.59	257.34	259.38	235116
2023-12-22	259.76	260.23	258.11	259.16	354255
2023-12-26	259.58	260.27	259.42	259.92	183700
2023-12-27	260.02	260.51	259.39	260.36	301687
2023-12-28	260.78	261.39	260.19	260.40	348640
2023-12-29	260.49	260.86	258.31	259.51	280422
2024-01-02	256.91	257.31	253.34	254.96	414944
2024-01-03	253.15	254.33	252.59	252.97	342475
2024-01-04	252.11	253.77	251.29	251.48	464664
2024-01-05	251.55	253.42	250.79	251.64	229487
2024-01-08	252.40	257.06	252.40	256.91	276921
2024-01-09	255.64	258.18	255.12	257.57	299690
2024-01-10	258.08	261.07	258.08	260.54	380151
2024-01-11	261.81	262.54	258.15	261.10	655860
2024-01-12	261.36	262.30	260.64	261.46	290892
2024-01-16	260.88	262.32	259.94	261.28	374787
2024-01-17	259.45	260.14	257.43	259.92	327898
2024-01-18	262.23	263.94	261.32	263.72	388449
2024-01-19	265.07	268.04	264.32	268.04	592180
2024-01-22	269.28	270.12	267.96	268.36	482462
2024-01-23	268.73	269.16	267.65	269.04	228840
2024-01-24	271.04	272.88	270.30	270.53	477030
2024-01-25	271.19	272.29	269.36	271.01	357273
2024-01-26	270.38	271.76	269.95	270.40	211975
2024-01-29	270.78	273.75	270.49	273.75	444505
2024-01-30	273.48	273.74	271.56	272.07	263071
2024-01-31	269.10	270.56	265.99	266.04	384199
2024-02-01	267.66	270.11	267.38	270.08	339745
2024-02-02	271.04	276.72	270.99	275.98	536135
2024-02-05	276.47	276.69	273.89	275.85	421312
2024-02-06	276.48	277.05	274.03	275.85	283760
2024-02-07	277.30	279.64	277.11	279.61	251469
2024-02-08	279.79	280.24	279.31	279.88	525459
2024-02-09	281.18	283.53	280.71	283.18	280832
2024-02-12	283.00	283.80	280.72	281.13	335950
2024-02-13	276.07	279.24	275.50	277.47	389386
2024-02-14	279.40	280.95	277.78	280.71	303171
2024-02-15	280.61	281.15	278.93	281.15	263516
2024-02-16	281.66	281.66	278.70	279.15	244649
2024-02-20	277.41	278.26	274.06	276.26	595634
2024-02-21	274.42	275.45	273.03	275.45	323529
2024-02-22	281.06	284.58	280.93	284.16	349001
2024-02-23	285.53	286.30	282.78	283.64	324345
2024-02-26	284.04	284.58	282.66	282.73	302239
2024-02-27	282.81	283.42	281.27	283.28	327352
2024-02-28	282.12	282.92	281.36	282.35	177565
2024-02-29	283.38	285.00	281.61	284.17	273963
2024-03-01	284.79	287.57	284.75	287.24	339444
2024-03-04	286.61	287.01	285.61	285.73	244368
2024-03-05	283.66	283.66	279.39	280.98	335442
2024-03-06	283.23	283.52	280.90	281.91	270162
2024-03-07	283.83	286.58	282.42	285.79	279408
2024-03-08	286.45	288.93	282.41	283.03	344536
2024-03-11	282.16	282.43	280.44	281.44	324766
2024-03-12	283.11	286.71	281.27	286.59	341015
2024-03-13	286.25	286.42	284.28	285.21	273757
2024-03-14	286.54	287.00	284.17	285.85	372988
2024-03-15	282.84	283.70	281.03	282.13	361722
2024-03-18	285.36	287.18	284.60	284.90	255765
2024-03-19	283.82	286.65	282.33	286.59	322599
2024-03-20	286.96	289.56	285.82	289.14	319393
2024-03-21	291.40	291.40	288.52	288.69	302257
2024-03-22	288.24	289.71	287.58	289.04	187262
2024-03-25	287.54	288.85	286.47	287.91	185964
2024-03-26	289.08	289.13	286.61	286.88	420665
2024-03-27	288.43	288.52	285.44	287.48	394791
2024-03-28	286.93	287.67	286.09	286.61	225655
2024-04-01	287.00	288.61	285.36	286.55	408139
2024-04-02	283.52	285.00	282.56	284.85	337833
2024-04-03	283.85	286.73	283.85	285.27	276834
2024-04-04	287.44	288.55	281.21	281.22	334491
2024-04-05	282.81	286.79	282.49	285.53	269099
2024-04-08	286.09	286.36	284.38	285.17	173930
2024-04-09	286.20	286.38	282.26	285.27	228587
2024-04-10	282.21	284.21	282.00	283.66	308491
2024-04-11	284.72	288.79	283.35	288.19	402170
2024-04-12	285.87	286.84	283.28	284.46	375695
2024-04-15	286.29	286.34	278.80	279.01	287147
2024-04-16	278.75	280.68	278.15	279.03	306064
2024-04-17	280.37	280.57	275.34	276.20	396425
2024-04-18	276.61	277.65	274.20	274.50	265449
2024-04-19	273.62	273.89	266.99	267.84	490504
2024-04-22	269.73	272.20	267.49	270.48	398784
2024-04-23	272.24	275.17	271.77	274.82	250984
2024-04-24	277.39	277.51	273.85	274.76	267874
2024-04-25	268.64	273.25	267.75	272.81	217928
2024-04-26	276.69	279.08	275.45	277.92	1087971
2024-04-29	279.57	279.57	276.86	278.62	183287
2024-04-30	278.13	279.54	273.55	273.55	172874
2024-05-01	273.46	277.72	271.68	272.76	288640
2024-05-02	275.09	276.55	272.42	276.07	206482
2024-05-03	281.57	282.40	280.17	281.56	324154
2024-05-06	282.73	285.52	282.14	285.50	307461
2024-05-07	285.77	286.24	284.50	285.20	283932
2024-05-08	283.69	285.38	283.69	284.65	173779
2024-05-09	285.00	285.88	283.92	285.61	141970
2024-05-10	286.40	287.27	284.79	285.76	139773
2024-05-13	286.64	286.64	284.88	285.89	244544
2024-05-14	285.38	287.89	285.21	287.33	155926
2024-05-15	288.71	292.03	288.29	291.99	258359
2024-05-16	292.00	293.21	291.03	291.21	193423
2024-05-17	291.74	291.74	289.77	291.15	173679
2024-05-20	291.20	293.47	291.16	293.06	161289
2024-05-21	292.32	294.28	292.06	294.14	233769
2024-05-22	294.45	294.79	291.99	293.46	286296
2024-05-23	296.90	297.25	292.14	293.33	317976
2024-05-24	293.90	296.21	293.19	295.83	228309
2024-05-28	297.15	298.03	296.00	297.91	296745
2024-05-29	295.61	298.29	295.61	297.19	286323
2024-05-30	295.29	295.56	291.32	292.17	190457
2024-05-31	292.96	293.05	287.28	292.55	248332
2024-06-03	294.80	295.49	291.68	295.10	343982
2024-06-04	295.10	296.79	293.92	296.47	292952
2024-06-05	298.40	301.88	297.70	301.88	358403
2024-06-06	302.69	303.27	301.11	302.30	306501
2024-06-07	302.04	303.90	300.95	302.32	464070
2024-06-10	301.51	303.48	300.91	303.21	192341
2024-06-11	302.96	306.51	302.17	306.51	181325
2024-06-12	309.11	313.08	308.15	310.71	396466
2024-06-13	312.36	312.64	309.78	311.59	243158
2024-06-14	311.21	312.80	310.79	312.70	232598
2024-06-17	312.52	317.02	311.82	315.65	313946
2024-06-18	315.63	316.23	314.58	316.18	392614
2024-06-20	317.48	317.79	312.68	314.17	304984
2024-06-21	314.21	315.32	312.33	313.60	243262
2024-06-24	312.98	314.19	310.09	310.17	228706
2024-06-25	311.78	315.09	311.50	315.09	248039
2024-06-26	314.34	316.57	314.05	316.15	538095
2024-06-27	316.16	317.81	315.80	317.00	207262
2024-06-28	317.43	319.44	313.88	314.21	255404
2024-07-01	315.10	317.21	312.45	316.88	244465
2024-07-02	315.33	319.82	315.33	319.82	337240
2024-07-03	319.36	322.37	319.28	322.21	177573
2024-07-05	322.53	326.46	322.40	326.38	303403
2024-07-08	326.76	326.76	325.48	326.49	371241
2024-07-09	327.69	328.36	326.12	327.08	348479
2024-07-10	328.02	330.36	327.00	330.24	275341
2024-07-11	329.92	329.94	321.77	322.58	434951
2024-07-12	322.51	327.06	322.25	324.17	840799
2024-07-15	326.46	328.18	323.86	325.41	333553
2024-07-16	326.35	326.78	322.90	324.78	475066
2024-07-17	319.30	319.36	315.38	315.69	614965
2024-07-18	318.03	318.14	310.61	313.00	397806
2024-07-19	312.47	314.74	310.19	311.06	218721
2024-07-22	314.73	316.77	313.21	315.98	366674
2024-07-23	316.04	318.23	315.40	315.65	208185
2024-07-24	310.53	310.84	302.91	303.53	505905
2024-07-25	303.40	306.29	297.25	299.53	585169
2024-07-26	302.30	304.48	300.60	302.44	400637
2024-07-29	304.37	305.86	302.00	303.32	297881
2024-07-30	304.14	304.84	296.69	299.45	249289
2024-07-31	305.77	308.20	304.35	307.01	331415
2024-08-01	309.46	311.78	299.55	302.01	466599
2024-08-02	296.11	298.74	292.52	295.85	568290
2024-08-05	276.89	290.00	276.37	285.48	1416514
2024-08-06	287.81	293.60	284.90	289.03	612770
2024-08-07	292.54	294.94	286.00	286.34	562971
2024-08-08	291.35	295.25	288.24	294.65	715995
2024-08-09	294.46	297.82	294.01	297.17	311095
2024-08-12	298.00	300.11	296.65	298.49	248395
2024-08-13	301.21	305.55	301.06	305.36	249632
2024-08-14	306.00	307.00	303.14	306.04	296529
2024-08-15	309.17	312.58	308.74	312.53	252716
2024-08-16	311.46	313.82	311.46	312.99	246395
2024-08-19	313.16	316.83	312.20	316.83	206206
2024-08-20	316.75	318.58	315.83	316.83	209688
2024-08-21	316.83	319.20	316.09	318.22	247205
2024-08-22	319.29	320.05	312.73	313.39	222780
2024-08-23	315.80	318.13	313.45	316.62	294583
2024-08-26	316.56	317.52	313.10	314.77	331438
2024-08-27	313.67	316.53	312.67	315.84	395606
2024-08-28	315.54	315.98	310.35	312.47	263380
2024-08-29	313.57	316.57	310.93	311.51	615886
2024-08-30	313.45	314.95	310.97	314.67	586508
2024-09-03	312.95	313.20	303.84	305.41	341189
2024-09-04	303.35	306.75	302.81	304.68	485068
2024-09-05	304.02	308.20	303.45	305.07	474981
2024-09-06	306.00	306.60	297.93	298.65	1291515
2024-09-09	301.70	302.75	299.43	302.33	1647804
2024-09-10	303.20	304.86	300.83	304.55	304016
2024-09-11	305.36	311.48	300.42	311.01	451827
2024-09-12	311.42	314.60	309.93	314.05	375875
2024-09-13	313.97	315.84	313.50	314.96	206655
2024-09-16	313.41	313.93	311.67	313.77	182449
2024-09-17	315.72	316.39	312.35	313.95	260627
2024-09-18	314.52	316.86	312.31	312.44	517725
2024-09-19	319.23	321.54	318.44	320.32	397012
2024-09-20	320.09	320.90	317.68	319.32	319232
2024-09-23	319.96	320.81	319.09	319.92	254957
2024-09-24	320.82	321.53	317.46	321.47	200278
2024-09-25	321.03	322.82	320.93	321.72	216917
2024-09-26	325.37	325.50	320.43	322.59	220178
2024-09-27	322.99	322.99	319.71	320.36	207942
2024-09-30	319.57	321.97	318.30	321.95	578171
2024-10-01	321.60	321.60	315.00	316.94	442742
2024-10-02	316.12	318.08	314.30	317.13	288718
2024-10-03	316.16	319.01	315.78	317.72	412861
2024-10-04	320.37	321.08	317.59	321.08	222865
2024-10-07	319.67	320.47	316.77	317.16	279097
2024-10-08	319.41	323.18	319.41	322.82	297737
2024-10-09	322.92	325.16	322.00	324.88	224278
2024-10-10	323.61	325.70	323.03	324.80	204618
2024-10-11	324.00	325.82	323.41	325.04	213612
2024-10-14	326.73	329.12	326.69	328.22	239184
2024-10-15	328.95	329.24	323.44	324.81	527076
2024-10-16	324.65	325.49	322.20	325.23	307291
2024-10-17	328.47	328.57	325.59	325.69	191199
2024-10-18	327.85	328.55	327.00	327.76	170515
2024-10-21	327.25	329.55	326.51	329.55	214290
2024-10-22	327.82	330.79	327.00	329.87	278769
2024-10-23	328.47	328.47	322.41	324.56	235107
2024-10-24	326.55	327.42	325.00	327.15	176741
2024-10-25	328.17	331.60	328.07	328.63	320465
2024-10-28	331.35	331.46	328.84	329.01	200405
2024-10-29	329.30	332.63	328.27	331.88	198364
2024-10-30	331.24	332.12	328.94	329.78	248178
2024-10-31	326.20	326.20	319.77	319.91	391291
2024-11-01	321.23	324.81	321.23	322.62	262573
2024-11-04	322.06	323.49	320.47	321.52	254109
2024-11-05	322.37	326.10	322.37	325.67	256954
2024-11-06	331.01	333.63	329.60	333.30	380167
2024-11-07	335.07	339.49	334.79	338.99	383724
2024-11-08	338.92	340.75	338.87	339.86	293632
2024-11-11	340.89	341.31	338.03	340.08	264644
2024-11-12	340.01	341.12	338.37	340.56	408126
2024-11-13	340.59	342.22	338.85	340.34	286373
2024-11-14	340.57	341.10	338.00	338.51	1308353
2024-11-15	335.23	335.39	329.81	331.20	399740
2024-11-18	331.44	333.80	330.48	332.54	383788
2024-11-19	330.86	336.08	330.86	335.88	350072
2024-11-20	336.19	336.19	331.36	335.43	470496
2024-11-21	337.56	338.33	331.50	335.86	281613
2024-11-22	335.07	336.62	334.47	335.89	242574
2024-11-25	338.16	338.82	334.14	335.90	302465
2024-11-26	336.82	339.50	336.82	339.40	212989
2024-11-27	337.87	338.43	334.87	336.98	226436
2024-11-29	337.56	340.37	336.85	340.02	136217
2024-12-02	340.84	343.78	340.34	343.45	335069
2024-12-03	342.60	345.16	342.19	344.99	494558
2024-12-04	347.74	350.86	347.37	350.66	336119
2024-12-05	350.78	351.58	349.94	350.36	238248
2024-12-06	350.90	353.07	350.51	352.70	472027
2024-12-09	351.83	352.14	349.41	350.56	337741
2024-12-10	351.61	353.78	349.38	350.25	352506
2024-12-11	352.40	356.62	352.40	356.04	309801
2024-12-12	355.15	355.98	353.84	354.15	301011
2024-12-13	355.19	356.76	352.22	353.96	267293
2024-12-16	355.13	358.26	354.56	357.88	257764
2024-12-17	356.65	357.79	355.03	357.06	263859
2024-12-18	356.98	358.61	344.36	345.15	463911
2024-12-19	349.10	349.60	345.35	345.51	496977
2024-12-20	343.35	352.77	342.00	348.60	389926
2024-12-23	349.94	352.25	347.66	352.07	279849
2024-12-24	353.03	356.93	353.00	356.87	231863
2024-12-26	356.09	357.37	354.38	356.19	352902
2024-12-27	354.04	354.04	347.90	350.74	383786
2024-12-30	345.84	349.20	344.26	346.71	360779
2024-12-31	347.45	347.95	342.82	343.41	490125
2025-01-02	344.95	346.76	339.00	342.54	470754
2025-01-03	344.14	348.46	344.00	348.21	464038
2025-01-06	352.00	354.70	350.55	352.28	317817
2025-01-07	353.05	353.32	343.90	345.00	380051
2025-01-08	345.92	346.95	342.75	345.62	415558
2025-01-10	343.29	343.29	337.49	340.26	594781
2025-01-13	335.29	338.74	334.30	338.49	419455
2025-01-14	340.96	341.14	334.67	336.92	478244
2025-01-15	341.81	345.87	341.20	345.03	396222
2025-01-16	346.80	347.16	342.12	342.18	306275
2025-01-17	347.85	348.43	345.53	346.91	343814
2025-01-21	348.13	348.97	344.91	348.53	720799
2025-01-22	351.83	355.21	351.68	354.29	383239
2025-01-23	352.96	355.61	352.01	355.61	388706
2025-01-24	356.13	356.86	352.54	353.62	338440
2025-01-27	340.12	345.90	340.12	343.85	656785
2025-01-28	345.26	352.61	343.49	351.94	363155
2025-01-29	350.99	350.99	346.79	349.58	314152
2025-01-30	349.38	351.63	346.05	349.82	336962
2025-01-31	352.91	354.87	347.66	348.18	340291
2025-02-03	341.47	346.69	339.95	344.76	845149
2025-02-04	345.32	349.53	345.32	349.33	302161
2025-02-05	347.23	350.24	346.64	350.13	377952
2025-02-06	350.64	353.03	350.53	353.00	442551
2025-02-07	353.02	354.54	348.29	348.69	367766
2025-02-10	350.92	353.38	350.56	352.33	240578
2025-02-11	350.80	352.80	350.14	351.73	194416
2025-02-12	347.67	352.13	347.19	351.33	301625
2025-02-13	352.02	356.66	351.57	356.46	316354
2025-02-14	356.59	357.80	355.87	357.43	293189
2025-02-18	358.34	358.64	354.92	357.10	234933
2025-02-19	356.33	358.01	354.95	357.48	200662
2025-02-20	356.95	357.60	353.24	355.78	214927
2025-02-21	356.11	356.23	347.72	347.93	292522
2025-02-24	349.06	350.38	343.94	344.25	432588
2025-02-25	343.59	343.66	337.00	340.23	387228
2025-02-26	341.85	345.32	339.50	341.51	280048
2025-02-27	344.37	344.55	332.28	332.44	362578
2025-02-28	331.99	338.82	329.67	338.40	555257
2025-03-03	339.78	341.15	327.86	330.61	510800
2025-03-04	327.24	333.91	322.95	328.46	781916
2025-03-05	328.89	334.06	325.90	333.27	735576
2025-03-06	327.12	330.77	321.83	323.40	770448
2025-03-07	322.04	325.52	316.20	323.81	594789
2025-03-10	317.55	317.55	307.23	310.44	928109
2025-03-11	309.31	314.15	306.35	309.56	836382

Explore More About MGK

Coins representing dividend payouts and trends

MGK Dividend History

Discover Vanguard Mega Cap'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

MGK Stock Split History

Discover Vanguard Mega Cap'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

MGK Historical Prices

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

Web Analytics