MGV Historical Prices

Summary

Key Stock Metrics

113.36

(April 17, 2024)

52-Week Low

133.82

(November 29, 2024)

52-Week High

133.82

(November 29, 2024)

All-Time High

126.10

(March 12, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2007-12-21	49.78	50.60	49.78	50.60	84600
2007-12-24	50.73	50.83	50.73	50.75	25500
2007-12-26	50.74	50.88	50.71	50.87	135000
2007-12-27	50.59	50.59	50.36	50.36	30600
2007-12-28	50.27	50.27	50.14	50.17	26300
2007-12-31	49.96	50.13	49.77	50.13	67800
2008-01-02	50.10	50.12	49.12	49.53	123800
2008-01-03	50.50	50.50	49.27	49.37	28900
2008-01-04	50.56	50.56	48.40	48.41	33300
2008-01-07	49.00	49.00	48.36	48.51	46700
2008-01-08	49.99	49.99	47.95	48.05	80600
2008-01-09	47.87	48.44	47.65	48.44	37300
2008-01-10	46.96	49.22	46.96	48.99	27200
2008-01-11	51.00	51.00	48.43	48.60	29000
2008-01-14	50.47	50.47	48.50	48.77	17700
2008-01-15	48.97	48.97	47.70	47.71	10200
2008-01-16	47.73	47.92	47.40	47.87	10100
2008-01-17	48.85	48.85	46.00	46.01	18100
2008-01-18	48.96	48.96	45.12	45.83	14109
2008-01-22	46.79	46.79	43.49	45.15	28200
2008-01-23	44.55	46.58	44.11	46.31	40800
2008-01-24	46.44	46.76	46.25	46.49	5200
2008-01-25	49.15	49.15	45.80	45.80	27600
2008-01-28	46.78	46.78	43.08	46.74	17400
2008-01-29	48.68	48.68	47.01	47.34	7000
2008-01-30	47.54	47.78	47.00	47.00	11300
2008-01-31	46.24	48.05	46.24	47.61	17300
2008-02-01	47.84	48.44	47.80	48.36	13000
2008-02-04	49.82	49.82	47.91	47.91	30300
2008-02-05	48.52	48.52	46.22	46.22	12700
2008-02-06	46.77	46.77	45.96	45.96	16700
2008-02-07	45.95	46.54	45.95	46.28	4000
2008-02-08	46.11	46.18	45.51	45.73	24800
2008-02-11	47.53	47.53	45.29	45.74	12400
2008-02-12	46.17	47.40	46.11	46.28	80300
2008-02-13	47.96	47.96	46.51	46.88	17600
2008-02-14	48.65	48.65	46.27	46.27	66200
2008-02-15	46.00	46.45	45.99	46.45	15300
2008-02-19	49.27	49.27	46.30	46.39	15900
2008-02-20	45.50	46.71	45.50	46.53	30500
2008-02-21	46.75	46.75	46.00	46.02	90100
2008-02-22	45.87	46.56	45.60	46.56	4700
2008-02-25	48.42	48.42	46.42	47.24	12000
2008-02-26	45.85	47.49	40.07	47.29	24900
2008-02-27	47.20	47.60	47.18	47.37	12400
2008-02-28	47.00	47.11	46.69	46.84	11600
2008-02-29	46.28	46.32	45.31	45.31	69900
2008-03-03	45.53	45.58	45.15	45.47	3800
2008-03-04	45.10	45.29	44.77	45.25	18500
2008-03-05	45.50	45.68	45.22	45.22	4800
2008-03-06	44.81	44.81	44.42	44.42	5100
2008-03-07	44.43	44.44	43.59	43.99	26500
2008-03-10	43.95	43.96	43.34	43.39	34400
2008-03-11	46.33	46.33	44.06	45.24	14500
2008-03-12	45.42	45.68	44.73	45.44	11400
2008-03-13	44.14	45.11	43.79	44.88	24100
2008-03-14	45.00	45.00	43.39	43.88	66200
2008-03-17	43.23	43.94	42.99	43.73	14100
2008-03-18	44.58	45.63	44.55	45.63	12500
2008-03-19	45.92	46.17	44.75	44.75	10300
2008-03-20	45.20	46.06	45.11	46.06	11000
2008-03-24	46.55	46.85	46.30	46.50	24300
2008-03-25	46.22	46.33	45.93	46.17	156600
2008-03-26	45.96	46.06	45.63	45.69	13800
2008-03-27	45.96	46.02	45.42	45.42	136000
2008-03-28	45.62	45.62	44.92	44.92	4700
2008-03-31	44.81	45.35	44.81	45.08	30600
2008-04-01	45.82	46.63	45.82	46.63	13900
2008-04-02	47.02	47.13	46.70	46.76	22900
2008-04-03	46.60	47.00	46.60	46.84	5100
2008-04-04	46.81	47.02	46.59	46.68	25300
2008-04-07	47.41	47.41	46.86	46.93	11400
2008-04-08	46.66	46.82	46.50	46.70	69000
2008-04-09	46.70	46.70	46.14	46.25	44400
2008-04-10	46.25	46.49	46.10	46.24	5200
2008-04-11	45.45	45.72	45.17	45.20	17700
2008-04-14	45.12	45.20	44.89	45.02	51133
2008-04-15	45.33	45.33	44.93	45.23	17882
2008-04-16	45.56	46.17	45.56	46.17	9753
2008-04-17	46.09	46.38	45.93	46.27	15486
2008-04-18	47.09	47.09	46.81	46.94	21238
2008-04-21	46.67	46.67	46.35	46.58	6231
2008-04-22	46.42	46.45	46.24	46.41	19367
2008-04-23	46.31	46.65	46.26	46.34	13913
2008-04-24	46.46	47.14	46.25	46.86	9961
2008-04-25	47.09	47.25	46.75	47.25	16794
2008-04-28	47.30	47.36	47.10	47.33	5204
2008-04-29	47.09	47.12	46.82	46.93	23944
2008-04-30	47.08	47.51	46.86	46.86	22640
2008-05-01	46.83	47.57	46.80	47.41	4199
2008-05-02	48.16	48.16	47.67	47.80	9143
2008-05-05	47.77	47.77	47.42	47.55	29829
2008-05-06	47.28	47.87	47.10	47.84	6494
2008-05-07	47.60	47.70	46.81	46.81	22098
2008-05-08	46.72	47.01	46.72	46.88	3919
2008-05-09	46.57	46.57	46.43	46.51	9447
2008-05-12	46.64	47.02	46.62	47.02	15293
2008-05-13	47.08	47.12	46.83	46.90	13058
2008-05-14	47.07	47.43	47.07	47.33	4719
2008-05-15	47.18	47.54	47.05	47.54	21511
2008-05-16	47.70	47.70	47.32	47.53	11422
2008-05-19	47.66	48.08	47.61	47.67	9369
2008-05-20	47.62	47.62	47.09	47.23	22045
2008-05-21	47.28	47.30	46.54	46.54	24632
2008-05-22	46.60	46.83	46.58	46.61	14261
2008-05-23	46.51	46.51	45.90	45.90	30900
2008-05-27	45.89	46.09	45.70	46.01	11146
2008-05-28	46.08	46.08	45.75	45.79	9438
2008-05-29	46.12	46.64	46.12	46.41	8056
2008-05-30	46.60	46.60	46.24	46.24	7245
2008-06-02	46.08	46.08	45.59	45.79	4184
2008-06-03	46.02	46.02	45.33	45.54	17759
2008-06-04	45.42	45.67	45.21	45.27	21709
2008-06-05	45.57	46.17	45.57	46.15	15419
2008-06-06	45.54	45.54	44.67	44.67	29522
2008-06-09	44.92	45.01	44.40	44.63	11095
2008-06-10	44.45	44.78	44.45	44.58	9745
2008-06-11	44.43	44.43	43.90	43.90	13243
2008-06-12	44.29	44.44	43.89	43.89	25022
2008-06-13	44.28	44.48	43.94	44.48	12110
2008-06-16	44.46	44.71	44.39	44.61	16759
2008-06-17	44.76	44.76	44.20	44.20	13089
2008-06-18	43.95	43.95	43.60	43.74	9985
2008-06-19	43.76	43.81	43.48	43.62	27257
2008-06-20	43.36	43.39	42.96	42.96	28858
2008-06-23	43.04	43.05	42.87	42.94	9632
2008-06-24	42.65	43.00	42.39	42.72	6481
2008-06-25	43.04	43.49	43.03	43.03	13845
2008-06-26	42.44	42.48	41.75	41.79	10146
2008-06-27	41.90	41.98	41.50	41.53	9399
2008-06-30	41.47	41.90	41.47	41.66	19234
2008-07-01	41.34	41.81	41.17	41.77	18733
2008-07-02	42.10	42.18	41.29	41.29	23782
2008-07-03	41.26	41.69	41.23	41.53	8719
2008-07-07	41.67	41.67	40.54	41.00	83651
2008-07-08	40.98	41.79	40.71	41.79	35779
2008-07-09	41.78	41.96	41.18	41.18	8023
2008-07-10	40.88	41.12	40.63	41.02	12230
2008-07-11	40.35	41.05	40.07	40.39	13311
2008-07-14	40.85	40.86	39.88	39.90	16992
2008-07-15	40.35	40.35	38.98	39.25	37529
2008-07-16	39.35	40.42	39.35	40.42	13625
2008-07-17	40.85	41.07	40.40	41.06	28845
2008-07-18	41.49	41.49	40.94	41.36	77604
2008-07-21	41.77	41.77	41.22	41.30	59832
2008-07-22	41.08	41.92	40.86	41.92	110309
2008-07-23	42.48	42.64	42.20	42.41	52774
2008-07-24	42.37	42.37	41.28	41.28	14094
2008-07-25	41.60	41.60	41.02	41.28	2205
2008-07-28	41.35	41.35	40.41	40.41	23886
2008-07-29	40.53	41.42	40.45	41.42	15022
2008-07-30	41.86	42.26	41.65	42.26	21326
2008-07-31	41.93	42.20	41.59	41.63	38780
2008-08-01	41.67	41.74	41.38	41.53	48983
2008-08-04	41.26	41.42	41.21	41.22	6137
2008-08-05	41.70	42.41	41.70	42.41	58206
2008-08-06	42.26	42.49	42.11	42.44	16147
2008-08-07	41.93	42.04	41.43	41.51	43991
2008-08-08	41.55	42.65	41.55	42.55	47317
2008-08-11	42.63	43.23	42.54	42.80	17300
2008-08-12	42.62	42.72	42.00	42.06	7094
2008-08-13	41.91	42.10	41.57	41.89	29656
2008-08-14	41.68	42.31	41.56	42.13	45186
2008-08-15	42.50	42.50	42.24	42.34	700
2008-08-18	42.21	42.26	41.61	41.65	14479
2008-08-19	41.52	41.52	41.08	41.20	45456
2008-08-20	41.09	41.48	41.00	41.48	22510
2008-08-21	41.20	41.70	41.17	41.63	27357
2008-08-22	41.99	42.05	41.85	42.02	19314
2008-08-25	42.04	42.04	41.28	41.28	22177
2008-08-26	41.55	41.55	41.19	41.48	14771
2008-08-27	41.45	41.87	41.45	41.77	32210
2008-08-28	42.07	42.65	42.04	42.65	7373
2008-08-29	42.56	42.65	42.25	42.25	11264
2008-09-02	42.71	42.86	42.20	42.29	11887
2008-09-03	42.20	42.48	42.18	42.48	50896
2008-09-04	42.17	42.20	41.14	41.14	9991
2008-09-05	40.74	41.55	40.65	41.49	21901
2008-09-08	43.27	43.63	41.92	42.50	6284
2008-09-09	42.52	42.52	41.15	41.15	13013
2008-09-10	41.10	41.44	40.90	41.44	1930
2008-09-11	40.50	41.28	40.25	41.28	14517
2008-09-12	41.14	41.47	41.14	41.37	7829
2008-09-15	41.26	41.26	39.36	39.37	46860
2008-09-16	38.10	40.00	38.00	39.85	103089
2008-09-17	39.19	39.29	38.10	38.10	36388
2008-09-18	38.85	40.11	37.41	39.77	43959
2008-09-19	55.44	55.44	41.71	42.16	21101
2008-09-22	43.07	43.07	40.62	40.63	24437
2008-09-23	40.53	40.96	39.85	40.08	49641
2008-09-24	39.57	39.92	38.78	39.46	223614
2008-09-25	40.25	40.86	39.81	40.29	52749
2008-09-26	39.69	40.76	39.62	40.76	64886
2008-09-29	39.64	39.94	37.16	38.12	129225
2008-09-30	39.98	39.98	37.93	39.17	95193
2008-10-01	38.72	39.50	38.47	39.45	24322
2008-10-02	39.92	39.92	38.08	38.16	32390
2008-10-03	39.70	39.70	37.56	37.56	33670
2008-10-06	36.51	36.60	34.75	36.48	58495
2008-10-07	36.56	36.56	34.27	34.30	44315
2008-10-08	33.46	34.65	32.89	33.51	57794
2008-10-09	33.65	33.85	30.31	31.03	44474
2008-10-10	29.00	31.01	27.99	30.41	77373
2008-10-13	34.00	34.00	31.13	33.62	104314
2008-10-14	35.69	36.44	32.98	34.18	77894
2008-10-15	33.44	33.44	31.01	31.01	61915
2008-10-16	31.63	32.26	29.38	32.26	124876
2008-10-17	31.63	33.41	31.63	31.94	160319
2008-10-20	32.72	33.43	32.25	33.43	56484
2008-10-21	33.65	33.72	32.77	32.78	75684
2008-10-22	32.04	32.04	30.12	30.76	132983
2008-10-23	31.21	31.76	29.80	31.53	107357
2008-10-24	27.76	31.00	27.76	30.50	44823
2008-10-27	30.95	30.95	29.49	29.49	50265
2008-10-28	31.07	32.45	29.56	32.45	26791
2008-10-29	31.67	33.38	31.67	31.75	40663
2008-10-30	33.52	33.52	32.00	32.65	40459
2008-10-31	32.77	33.60	32.52	33.14	27956
2008-11-03	33.28	33.39	32.86	33.33	87639
2008-11-04	33.83	34.72	33.75	34.71	36888
2008-11-05	34.34	34.43	32.54	32.54	85517
2008-11-06	32.60	32.71	30.89	30.96	68882
2008-11-07	31.41	32.00	31.23	32.00	74624
2008-11-10	32.92	32.92	31.10	31.60	41388
2008-11-11	30.94	31.22	30.43	30.96	283619
2008-11-12	30.43	30.62	29.27	29.35	82821
2008-11-13	29.50	31.35	28.29	31.35	153456
2008-11-14	31.04	31.67	30.02	30.21	133993
2008-11-17	29.64	30.53	29.48	29.51	120581
2008-11-18	29.57	30.00	28.63	29.68	48125
2008-11-19	29.68	29.70	27.86	27.90	101377
2008-11-20	27.54	28.23	25.63	25.88	172263
2008-11-21	26.68	27.40	25.50	27.40	53994
2008-11-24	28.30	29.86	27.84	29.25	53984
2008-11-25	29.87	30.12	28.96	29.66	271806
2008-11-26	29.16	30.74	29.09	30.74	473778
2008-11-28	30.94	31.66	30.62	31.21	17218
2008-12-01	30.24	30.24	28.18	28.18	69989
2008-12-02	29.27	29.62	28.42	29.58	136873
2008-12-03	28.64	30.49	28.64	30.49	87534
2008-12-04	30.01	30.68	29.14	29.54	62715
2008-12-05	29.13	30.88	28.75	30.87	132666
2008-12-08	31.71	32.31	31.44	31.99	108343
2008-12-09	31.66	32.02	31.02	31.08	81713
2008-12-10	31.55	31.80	31.07	31.55	76885
2008-12-11	31.45	31.67	30.43	30.62	97982
2008-12-12	29.82	30.74	29.39	30.74	91114
2008-12-15	31.14	31.14	29.95	30.39	56240
2008-12-16	30.75	32.14	30.70	32.14	70807
2008-12-17	31.50	32.20	31.30	31.61	86871
2008-12-18	31.67	31.84	30.40	30.75	116763
2008-12-19	30.94	31.47	30.63	30.82	157635
2008-12-22	30.60	30.60	29.41	29.86	117776
2008-12-23	30.23	30.23	29.55	29.69	116117
2008-12-24	29.70	29.90	29.58	29.84	45099
2008-12-26	30.29	30.29	29.85	30.08	123912
2008-12-29	30.15	30.15	29.61	29.91	57844
2008-12-30	30.39	30.62	30.12	30.62	84545
2008-12-31	30.76	31.42	30.64	31.38	88977
2009-01-02	31.35	32.22	31.12	32.16	27798
2009-01-05	31.98	32.15	31.66	31.80	186308
2009-01-06	32.21	32.36	31.80	31.91	35110
2009-01-07	31.42	31.54	30.79	30.91	18269
2009-01-08	30.80	31.06	30.73	31.01	103881
2009-01-09	31.20	31.20	30.41	30.43	204496
2009-01-12	30.30	30.30	29.43	29.68	126182
2009-01-13	29.49	29.84	29.39	29.69	131699
2009-01-14	29.17	29.17	28.39	28.70	64076
2009-01-15	28.56	28.77	27.54	28.42	230680
2009-01-16	28.87	28.96	27.83	28.48	152094
2009-01-20	28.13	28.18	26.79	26.79	231808
2009-01-21	27.22	28.14	26.78	28.14	234362
2009-01-22	27.56	28.06	27.02	27.60	274427
2009-01-23	26.88	27.92	26.85	27.67	267818
2009-01-26	27.99	28.47	27.66	27.86	73241
2009-01-27	28.05	28.40	27.83	28.30	131185
2009-01-28	28.86	29.42	28.80	29.28	75550
2009-01-29	28.79	28.81	28.18	28.20	102503
2009-01-30	28.36	28.39	27.46	27.60	35143
2009-02-02	27.18	27.67	27.14	27.47	58278
2009-02-03	27.72	27.87	27.37	27.72	193028
2009-02-04	27.94	28.14	27.37	27.48	114423
2009-02-05	27.27	28.00	26.96	27.75	59352
2009-02-06	28.25	28.74	28.18	28.64	95569
2009-02-09	28.67	28.96	28.55	28.79	113546
2009-02-10	28.68	28.68	27.00	27.14	133830
2009-02-11	27.38	27.58	27.04	27.40	106116
2009-02-12	26.97	27.34	26.45	27.34	123969
2009-02-13	27.36	27.48	26.99	26.99	149238
2009-02-17	25.91	26.06	25.57	25.57	45870
2009-02-18	25.76	25.76	25.23	25.46	66824
2009-02-19	25.76	25.82	25.08	25.16	109749
2009-02-20	24.53	24.97	24.10	24.68	154093
2009-02-23	25.15	25.15	23.90	23.90	60963
2009-02-24	24.10	25.10	23.93	25.05	184389
2009-02-25	24.94	25.45	24.40	24.87	85966
2009-02-26	25.36	25.55	24.63	24.63	61249
2009-02-27	23.96	24.35	23.75	23.75	81514
2009-03-02	23.15	23.38	22.51	22.55	100840
2009-03-03	23.03	23.03	22.10	22.30	109594
2009-03-04	22.78	23.06	22.33	22.68	53858
2009-03-05	21.99	22.36	21.43	21.62	87062
2009-03-06	21.90	22.30	21.18	21.82	81401
2009-03-09	21.29	22.27	21.29	21.66	62889
2009-03-10	22.32	23.17	22.31	23.14	110400
2009-03-11	23.64	23.68	22.96	23.21	66104
2009-03-12	23.50	24.42	23.50	24.34	20027
2009-03-13	24.68	24.71	24.13	24.63	36960
2009-03-16	24.84	25.44	24.59	24.64	36100
2009-03-17	24.55	25.31	24.54	25.31	22376
2009-03-18	25.33	26.44	25.00	26.12	68416
2009-03-19	26.64	26.69	25.62	25.64	34999
2009-03-20	25.67	25.70	24.98	24.99	33513
2009-03-23	25.97	26.96	25.71	26.91	47156
2009-03-24	26.63	27.05	26.37	26.37	94644
2009-03-25	26.59	26.84	25.76	26.49	51978
2009-03-26	26.83	26.96	26.36	26.86	60209
2009-03-27	26.38	26.68	26.22	26.46	568872
2009-03-30	25.81	25.81	25.04	25.26	358945
2009-03-31	25.60	26.04	25.39	25.58	97149
2009-04-01	25.22	26.22	25.20	26.14	102344
2009-04-02	27.01	27.23	26.74	26.88	204974
2009-04-03	26.90	27.18	26.67	27.16	37457
2009-04-06	26.88	27.03	26.61	26.96	32346
2009-04-07	26.48	26.57	26.31	26.33	141998
2009-04-08	26.45	26.60	26.19	26.49	107958
2009-04-09	27.52	27.80	27.24	27.79	33346
2009-04-13	27.48	28.19	27.44	28.05	28071
2009-04-14	27.64	27.87	27.24	27.24	40753
2009-04-15	27.15	27.83	27.07	27.82	25180
2009-04-16	28.04	28.24	27.54	28.04	67344
2009-04-17	28.05	28.82	27.99	28.25	64710
2009-04-20	27.44	27.45	26.74	26.75	60831
2009-04-21	26.50	27.41	26.45	27.35	73761
2009-04-22	26.99	27.71	26.99	27.14	149553
2009-04-23	27.28	27.41	26.83	27.40	87107
2009-04-24	27.63	28.04	27.52	27.83	38459
2009-04-27	27.28	27.83	27.28	27.55	87008
2009-04-28	27.44	27.70	27.35	27.38	30393
2009-04-29	27.82	28.23	27.79	27.96	34127
2009-04-30	28.53	28.53	27.87	28.02	48321
2009-05-01	28.00	28.24	27.82	28.17	21510
2009-05-04	28.57	29.41	28.57	29.41	35953
2009-05-05	29.36	29.37	29.09	29.23	27721
2009-05-06	29.71	30.22	29.54	30.22	37231
2009-05-07	30.67	30.75	29.67	29.79	51503
2009-05-08	30.40	30.85	30.19	30.82	53383
2009-05-11	30.25	30.34	29.93	29.94	25261
2009-05-12	30.28	30.28	29.49	29.87	23596
2009-05-13	29.44	29.58	28.98	29.05	28990
2009-05-14	29.16	29.49	28.95	29.38	22511
2009-05-15	29.35	29.39	28.78	28.91	18824
2009-05-18	29.30	29.92	29.30	29.87	25608
2009-05-19	29.82	30.13	29.76	29.76	32126
2009-05-20	30.10	30.28	29.47	29.52	21565
2009-05-21	29.02	29.23	28.78	29.10	45103
2009-05-22	29.03	29.34	29.02	29.06	20918
2009-05-26	28.85	29.75	28.83	29.68	44765
2009-05-27	29.69	29.82	29.06	29.08	28322
2009-05-28	29.40	29.67	29.00	29.60	33150
2009-05-29	29.85	30.09	29.53	30.09	33601
2009-06-01	30.57	30.83	30.38	30.68	38458
2009-06-02	30.64	30.81	30.56	30.70	35303
2009-06-03	30.44	30.44	29.98	30.19	66682
2009-06-04	30.38	30.62	30.16	30.62	32540
2009-06-05	30.91	31.03	30.45	30.49	53479
2009-06-08	30.28	30.70	30.13	30.49	21448
2009-06-09	30.68	30.69	30.41	30.60	36581
2009-06-10	30.89	30.89	30.14	30.38	81004
2009-06-11	30.59	31.14	30.59	30.90	27090
2009-06-12	30.65	30.87	30.59	30.87	27493
2009-06-15	30.52	30.52	29.96	30.11	19616
2009-06-16	30.25	30.25	29.68	29.70	28993
2009-06-17	29.64	29.70	29.35	29.49	14146
2009-06-18	29.57	29.91	29.57	29.77	37572
2009-06-19	30.10	30.10	29.68	29.83	66922
2009-06-22	29.57	29.57	28.88	28.88	188805
2009-06-23	28.99	29.07	28.78	29.03	34126
2009-06-24	29.07	29.27	28.78	28.84	49230
2009-06-25	28.82	29.54	28.80	29.50	23262
2009-06-26	29.46	29.54	29.26	29.46	9785
2009-06-29	29.52	29.81	29.46	29.77	21090
2009-06-30	29.83	29.84	29.35	29.50	32405
2009-07-01	29.67	29.85	29.63	29.63	8690
2009-07-02	29.30	29.30	28.75	28.75	39955
2009-07-06	28.40	28.79	28.34	28.79	24752
2009-07-07	28.73	28.73	28.20	28.25	23524
2009-07-08	28.40	28.40	27.73	28.10	32381
2009-07-09	28.23	28.36	28.05	28.15	16644
2009-07-10	28.11	28.11	27.83	28.01	25333
2009-07-13	28.17	28.81	28.03	28.80	11340
2009-07-14	28.85	28.99	28.74	28.95	22868
2009-07-15	29.43	29.97	29.43	29.94	15537
2009-07-16	29.80	30.20	29.67	30.06	24658
2009-07-17	30.06	30.07	29.84	29.99	117138
2009-07-20	30.14	30.32	30.01	30.25	11849
2009-07-21	30.54	30.54	30.15	30.44	35807
2009-07-22	30.24	30.61	30.24	30.43	25706
2009-07-23	30.45	31.27	30.45	31.18	26352
2009-07-24	31.08	31.41	31.00	31.41	17385
2009-07-27	31.37	31.57	31.25	31.57	29451
2009-07-28	31.50	31.54	31.16	31.39	19874
2009-07-29	31.21	31.30	31.00	31.20	20322
2009-07-30	31.82	31.95	31.64	31.67	28109
2009-07-31	31.66	31.87	31.63	31.73	27133
2009-08-03	32.15	32.34	31.95	32.26	26988
2009-08-04	32.15	32.44	32.10	32.42	25083
2009-08-05	32.11	32.62	32.11	32.54	53950
2009-08-06	32.75	32.76	32.27	32.45	20941
2009-08-07	32.76	33.15	32.68	32.88	19154
2009-08-10	32.76	32.85	32.61	32.78	18666
2009-08-11	32.68	32.68	32.20	32.28	17457
2009-08-12	32.23	32.84	32.23	32.62	73572
2009-08-13	32.82	32.86	32.50	32.86	17529
2009-08-14	32.93	32.93	32.28	32.58	29810
2009-08-17	31.96	32.06	31.79	31.85	25936
2009-08-18	31.91	32.19	31.88	32.11	33194
2009-08-19	31.80	32.50	31.77	32.39	32496
2009-08-20	32.42	32.79	32.42	32.74	13401
2009-08-21	33.07	33.52	33.03	33.43	52349
2009-08-24	33.65	33.82	33.46	33.49	23817
2009-08-25	33.69	34.10	33.57	33.57	17673
2009-08-26	33.46	33.66	33.39	33.54	28520
2009-08-27	33.56	33.70	33.19	33.67	23665
2009-08-28	33.93	33.93	33.35	33.57	517340
2009-08-31	33.29	33.32	33.15	33.32	28970
2009-09-01	33.10	33.37	32.37	32.46	49790
2009-09-02	32.35	32.48	32.25	32.29	23877
2009-09-03	32.50	32.61	32.36	32.57	20977
2009-09-04	32.69	32.99	32.64	32.99	10132
2009-09-08	33.37	33.37	33.21	33.28	15699
2009-09-09	33.39	33.68	33.33	33.58	41512
2009-09-10	33.58	33.93	33.45	33.93	25651
2009-09-11	34.08	34.08	33.75	33.82	10397
2009-09-14	33.56	34.15	33.53	34.15	10078
2009-09-15	34.11	34.29	34.02	34.25	15012
2009-09-16	34.32	34.80	34.26	34.80	22004
2009-09-17	34.74	35.05	34.61	34.71	36768
2009-09-18	34.93	34.93	34.69	34.76	15168
2009-09-21	34.47	34.59	34.46	34.56	24395
2009-09-22	34.80	34.90	34.69	34.87	13265
2009-09-23	34.95	35.12	34.50	34.50	36046
2009-09-24	34.39	34.43	33.74	33.90	45230
2009-09-25	33.94	33.96	33.57	33.66	31819
2009-09-28	33.83	34.31	33.83	34.29	17095
2009-09-29	34.34	34.51	34.17	34.24	30405
2009-09-30	34.34	34.35	33.82	34.06	28587
2009-10-01	33.95	33.95	33.13	33.13	30058
2009-10-02	32.81	33.14	32.72	32.97	36140
2009-10-05	33.06	33.63	33.06	33.60	23517
2009-10-06	33.88	34.23	33.80	34.02	21237
2009-10-07	33.98	34.15	33.93	34.15	30269
2009-10-08	34.43	34.53	34.25	34.38	239934
2009-10-09	34.37	34.55	34.33	34.55	161707
2009-10-12	34.71	34.83	34.66	34.74	24547
2009-10-13	34.67	34.68	34.45	34.63	23983
2009-10-14	35.11	35.33	34.98	35.32	16181
2009-10-15	35.17	35.43	35.10	35.43	14630
2009-10-16	35.06	35.12	34.90	35.07	26443
2009-10-19	35.17	35.49	35.15	35.33	21636
2009-10-20	35.45	35.45	35.06	35.17	26858
2009-10-21	35.12	35.41	34.77	34.77	31683
2009-10-22	34.72	35.33	34.70	35.24	34389
2009-10-23	35.29	35.30	34.60	34.71	28358
2009-10-26	34.72	35.02	34.10	34.19	25760
2009-10-27	34.28	34.39	34.00	34.18	44929
2009-10-28	34.15	34.15	33.50	33.53	68516
2009-10-29	33.79	34.35	33.65	34.31	13324
2009-10-30	34.22	34.22	33.17	33.24	47693
2009-11-02	33.41	33.77	33.00	33.47	35917
2009-11-03	33.26	33.61	33.26	33.53	27628
2009-11-04	33.87	34.07	33.53	33.54	33186
2009-11-05	33.86	34.22	33.80	34.22	18272
2009-11-06	33.97	34.30	33.95	34.27	5848
2009-11-09	34.60	35.08	34.56	35.05	39453
2009-11-10	35.03	35.18	34.92	35.10	41667
2009-11-11	35.41	35.51	35.16	35.25	69518
2009-11-12	35.17	35.36	34.80	34.86	76058
2009-11-13	34.92	35.18	34.77	35.02	47034
2009-11-16	35.32	35.74	35.29	35.53	41398
2009-11-17	35.50	35.61	35.36	35.61	27603
2009-11-18	35.66	35.69	35.43	35.69	53265
2009-11-19	35.28	35.28	35.06	35.20	13378
2009-11-20	35.03	35.13	34.96	35.10	8556
2009-11-23	35.58	35.76	35.50	35.59	21453
2009-11-24	35.55	35.64	35.32	35.57	34067
2009-11-25	35.55	35.75	35.55	35.75	39139
2009-11-27	34.75	35.33	34.62	35.06	11777
2009-11-30	35.23	35.36	35.00	35.33	9552
2009-12-01	35.68	35.76	35.53	35.70	93643
2009-12-02	35.65	35.87	35.55	35.70	8464
2009-12-03	35.81	36.01	35.40	35.40	18705
2009-12-04	35.95	35.95	35.30	35.55	47568
2009-12-07	35.62	35.72	35.45	35.53	19326
2009-12-08	35.33	35.33	35.06	35.14	10396
2009-12-09	35.01	35.25	35.00	35.22	16621
2009-12-10	35.35	35.51	35.35	35.40	21816
2009-12-11	35.50	35.65	35.42	35.62	20416
2009-12-14	35.85	35.89	35.62	35.74	17453
2009-12-15	35.57	35.67	35.40	35.47	34499
2009-12-16	35.66	35.72	35.50	35.56	8621
2009-12-17	35.25	35.35	35.14	35.16	33394
2009-12-18	35.28	35.28	35.03	35.25	28405
2009-12-21	35.42	35.71	35.42	35.55	29249
2009-12-22	35.32	35.39	35.27	35.32	47622
2009-12-23	35.37	35.37	35.21	35.31	20445
2009-12-24	35.33	35.45	35.33	35.45	8657
2009-12-28	35.60	35.60	35.37	35.48	9587
2009-12-29	35.64	35.65	35.44	35.48	35259
2009-12-30	35.30	35.42	35.30	35.39	10248
2009-12-31	35.45	35.49	35.10	35.10	28464
2010-01-04	35.45	35.75	35.42	35.73	33190
2010-01-05	35.76	35.83	35.68	35.83	37892
2010-01-06	35.81	35.97	35.75	35.92	31469
2010-01-07	35.82	36.14	35.82	36.14	14114
2010-01-08	35.98	36.14	35.92	36.10	16035
2010-01-11	36.32	36.33	36.12	36.30	24352
2010-01-12	36.06	36.11	35.81	35.97	16036
2010-01-13	36.08	36.31	35.92	36.26	44864
2010-01-14	36.23	36.34	36.15	36.32	11911
2010-01-15	36.22	36.22	35.69	35.90	38178
2010-01-19	35.89	36.37	35.89	36.37	15414
2010-01-20	36.13	36.13	35.85	36.07	24313
2010-01-21	36.05	36.07	35.24	35.25	34920
2010-01-22	35.13	35.29	34.53	34.55	43702
2010-01-25	34.97	34.97	34.69	34.74	28069
2010-01-26	34.74	34.90	34.50	34.56	26315
2010-01-27	34.45	34.76	34.30	34.71	34372
2010-01-28	34.88	34.88	34.29	34.51	26668
2010-01-29	34.58	34.85	34.27	34.31	33678
2010-02-01	34.49	34.72	34.47	34.72	26037
2010-02-02	34.81	35.25	34.69	35.22	37226
2010-02-03	35.06	35.13	34.88	34.95	19376
2010-02-04	34.68	34.68	33.88	33.88	40108
2010-02-05	33.91	33.97	33.18	33.92	62552
2010-02-08	33.92	33.97	33.62	33.62	12543
2010-02-09	33.95	34.19	33.75	33.95	15258
2010-02-10	33.90	34.03	33.64	33.91	19749
2010-02-11	33.77	34.16	33.72	34.13	15517
2010-02-12	33.80	34.00	33.63	33.98	35962
2010-02-16	34.38	34.65	34.22	34.61	43000
2010-02-17	34.82	34.82	34.70	34.76	8879
2010-02-18	34.80	35.01	34.78	34.97	61236
2010-02-19	34.89	35.16	34.79	35.04	26899
2010-02-22	35.22	35.23	35.04	35.09	30540
2010-02-23	34.95	35.14	34.64	34.69	32766
2010-02-24	34.79	35.03	34.70	35.01	85740
2010-02-25	34.52	34.94	34.43	34.94	44093
2010-02-26	34.95	35.04	34.84	34.96	16208
2010-03-01	35.11	35.25	35.05	35.23	15424
2010-03-02	35.33	35.48	35.28	35.31	13675
2010-03-03	35.45	35.56	35.28	35.32	13039
2010-03-04	35.41	35.46	35.30	35.46	45155
2010-03-05	35.66	35.96	35.59	35.94	26885
2010-03-08	35.98	36.01	35.94	35.95	19921
2010-03-09	35.93	36.17	35.93	36.04	24814
2010-03-10	36.08	36.28	36.04	36.21	20522
2010-03-11	36.13	36.34	36.09	36.34	13452
2010-03-12	36.50	36.50	36.20	36.24	12070
2010-03-15	36.21	36.29	36.00	36.28	23154
2010-03-16	36.43	36.64	36.33	36.64	11893
2010-03-17	36.78	36.94	36.72	36.86	22167
2010-03-18	36.89	36.89	36.66	36.83	11920
2010-03-19	37.00	37.00	36.58	36.72	25006
2010-03-22	36.44	36.86	36.44	36.82	12640
2010-03-23	36.93	37.14	36.84	37.13	63673
2010-03-24	37.02	37.11	36.96	37.00	25977
2010-03-25	37.04	37.14	36.71	36.71	11531
2010-03-26	36.75	36.92	36.63	36.69	19394
2010-03-29	36.85	36.98	36.83	36.95	10111
2010-03-30	37.00	37.06	36.81	36.90	27114
2010-03-31	36.80	36.99	36.78	36.89	30364
2010-04-01	37.20	37.23	36.98	37.08	20553
2010-04-05	37.32	37.44	37.23	37.44	37709
2010-04-06	37.29	37.57	37.29	37.48	12864
2010-04-07	37.47	37.50	37.19	37.28	42212
2010-04-08	37.20	37.49	37.20	37.44	9427
2010-04-09	37.55	37.69	37.50	37.69	18379
2010-04-12	37.81	37.82	37.73	37.73	14324
2010-04-13	37.70	37.80	37.59	37.76	11352
2010-04-14	37.95	38.20	37.87	38.20	14475
2010-04-15	38.10	38.27	38.10	38.18	16125
2010-04-16	38.09	38.09	37.45	37.53	19484
2010-04-19	37.40	37.68	37.30	37.63	18481
2010-04-20	37.92	38.09	37.90	38.01	24045
2010-04-21	38.11	38.13	37.69	37.90	19753
2010-04-22	37.69	37.93	37.49	37.92	22247
2010-04-23	37.85	38.13	37.71	38.13	17090
2010-04-26	38.08	38.19	37.94	37.95	29644
2010-04-27	37.67	37.91	37.01	37.10	54171
2010-04-28	37.24	37.52	37.15	37.34	87293
2010-04-29	37.74	38.00	37.73	37.94	13171
2010-04-30	37.97	37.99	37.38	37.38	20754
2010-05-03	37.60	37.96	37.53	37.88	17712
2010-05-04	37.47	37.50	36.89	37.07	43925
2010-05-05	36.70	37.06	36.59	36.83	34744
2010-05-06	36.66	37.98	31.36	35.59	100100
2010-05-07	35.42	35.83	34.98	35.17	112719
2010-05-10	36.17	36.81	36.17	36.63	68797
2010-05-11	36.31	36.95	36.31	36.59	101118
2010-05-12	36.57	36.93	36.57	36.91	15815
2010-05-13	36.82	36.89	36.55	36.55	22303
2010-05-14	36.18	36.28	35.59	35.86	35227
2010-05-17	35.95	35.95	35.35	35.92	53295
2010-05-18	36.24	36.26	35.33	35.46	30389
2010-05-19	35.18	35.46	34.83	35.24	30540
2010-05-20	34.49	34.60	33.91	33.91	104945
2010-05-21	33.46	34.43	33.16	34.43	58232
2010-05-24	34.29	34.40	33.83	33.83	31390
2010-05-25	33.07	33.88	32.95	33.88	83663
2010-05-26	34.16	34.33	33.72	33.72	61019
2010-05-27	34.42	34.84	34.29	34.84	33686
2010-05-28	34.87	34.87	34.41	34.41	32477
2010-06-01	34.04	34.53	33.88	33.88	345766
2010-06-02	34.00	34.68	33.97	34.68	20644
2010-06-03	34.81	34.87	34.48	34.75	16429
2010-06-04	34.14	34.20	33.44	33.66	220543
2010-06-07	33.66	33.72	33.17	33.17	36639
2010-06-08	33.25	33.70	33.02	33.68	39347
2010-06-09	33.77	34.08	33.34	33.49	19439
2010-06-10	34.11	34.41	34.01	34.39	17069
2010-06-11	34.19	34.55	34.14	34.53	11875
2010-06-14	34.75	34.85	34.39	34.42	33378
2010-06-15	34.67	35.15	34.66	35.13	13557
2010-06-16	35.00	35.26	34.96	35.16	195930
2010-06-17	35.17	35.24	34.93	35.21	18270
2010-06-18	35.22	35.33	35.16	35.31	21226
2010-06-21	35.76	35.76	35.04	35.17	26509
2010-06-22	35.21	35.27	34.61	34.65	21460
2010-06-23	34.69	34.69	34.38	34.49	14685
2010-06-24	34.12	34.12	33.67	33.71	20608
2010-06-25	33.77	34.05	33.62	33.93	131460
2010-06-28	33.85	33.93	33.79	33.81	27688
2010-06-29	33.31	33.31	32.68	32.88	51808
2010-06-30	32.83	33.01	32.50	32.57	27459
2010-07-01	32.61	32.62	31.90	32.33	48292
2010-07-02	32.51	32.51	32.07	32.21	29371
2010-07-06	32.56	32.77	32.19	32.46	18455
2010-07-07	32.56	33.45	32.55	33.41	12241
2010-07-08	33.81	33.83	33.47	33.69	30680
2010-07-09	33.76	34.04	33.71	34.04	12830
2010-07-12	33.91	34.02	33.76	34.02	13642
2010-07-13	34.46	34.64	34.41	34.54	33601
2010-07-14	34.45	34.52	34.24	34.44	235207
2010-07-15	34.51	34.58	34.06	34.58	221559
2010-07-16	34.30	34.31	33.48	33.54	23285
2010-07-19	33.59	33.72	33.42	33.65	12211
2010-07-20	33.26	33.97	33.20	33.97	13320
2010-07-21	34.21	34.21	33.40	33.56	51525
2010-07-22	34.10	34.34	34.08	34.27	33638
2010-07-23	34.27	34.53	34.18	34.48	9627
2010-07-26	34.64	34.98	34.53	34.98	268783
2010-07-27	35.21	35.22	34.90	35.05	31253
2010-07-28	35.01	35.01	34.72	34.79	17260
2010-07-29	34.97	35.05	34.48	34.67	16948
2010-07-30	34.39	34.81	34.39	34.80	19491
2010-08-02	35.33	35.51	35.14	35.49	42140
2010-08-03	35.42	35.49	35.24	35.28	21554
2010-08-04	35.47	35.55	35.34	35.55	31693
2010-08-05	35.30	35.52	35.30	35.52	10413
2010-08-06	35.23	35.35	34.97	35.34	23424
2010-08-09	35.60	35.60	35.33	35.52	43735
2010-08-10	35.26	35.51	35.09	35.37	30085
2010-08-11	34.71	34.71	34.39	34.43	10168
2010-08-12	34.04	34.43	33.97	34.34	16975
2010-08-13	34.30	34.40	34.16	34.16	17425
2010-08-16	34.01	34.23	33.94	34.16	126031
2010-08-17	34.47	34.75	34.34	34.50	27871
2010-08-18	34.40	34.70	34.36	34.57	9794
2010-08-19	34.41	34.41	33.78	33.94	40972
2010-08-20	33.85	33.85	33.58	33.77	52970
2010-08-23	33.87	34.05	33.68	33.70	23671
2010-08-24	33.38	33.47	33.10	33.30	19261
2010-08-25	33.11	33.41	32.87	33.34	86876
2010-08-26	33.49	33.51	33.05	33.12	25386
2010-08-27	33.30	33.69	33.01	33.67	19590
2010-08-30	33.61	33.61	33.18	33.18	35331
2010-08-31	33.05	33.37	32.92	33.22	26390
2010-09-01	33.65	34.27	33.65	34.27	17038
2010-09-02	34.36	34.50	34.27	34.49	30903
2010-09-03	34.85	34.95	34.67	34.89	26707
2010-09-07	34.76	34.76	34.45	34.47	30391
2010-09-08	34.55	34.86	34.55	34.72	28513
2010-09-09	35.08	35.17	34.95	35.01	22852
2010-09-10	35.09	35.21	35.03	35.19	10910
2010-09-13	35.61	35.61	35.40	35.56	71952
2010-09-14	35.53	35.63	35.36	35.50	31644
2010-09-15	35.39	35.60	35.26	35.56	25835
2010-09-16	35.39	35.50	35.33	35.48	47777
2010-09-17	35.70	35.71	35.42	35.45	27309
2010-09-20	35.62	36.07	35.54	36.01	17977
2010-09-21	36.09	36.19	35.75	35.90	43758
2010-09-22	35.88	36.01	35.68	35.72	28416
2010-09-23	35.39	35.67	35.24	35.30	21559
2010-09-24	35.46	35.72	35.46	35.72	17265
2010-09-27	35.59	35.69	35.48	35.50	13749
2010-09-28	35.56	35.72	35.34	35.70	22868
2010-09-29	35.53	35.65	35.38	35.50	19301
2010-09-30	35.75	35.84	35.32	35.40	46590
2010-10-01	35.72	35.74	35.52	35.68	46715
2010-10-04	35.71	35.74	35.29	35.38	41204
2010-10-05	35.77	36.19	35.77	36.16	85328
2010-10-06	36.18	36.26	36.09	36.17	43580
2010-10-07	36.39	36.39	36.00	36.19	13185
2010-10-08	36.26	36.37	36.13	36.30	17540
2010-10-11	36.30	36.38	36.24	36.29	14113
2010-10-12	36.05	36.54	36.05	36.46	17479
2010-10-13	36.70	36.79	36.55	36.62	29943
2010-10-14	36.54	36.56	36.23	36.40	32644
2010-10-15	36.63	36.63	36.00	36.18	51720
2010-10-18	36.24	36.55	36.20	36.55	12046
2010-10-19	36.15	36.35	35.85	36.02	34449
2010-10-20	36.13	36.52	36.03	36.42	26383
2010-10-21	36.60	36.71	36.19	36.43	20912
2010-10-22	36.42	36.47	36.31	36.41	16520
2010-10-25	36.71	36.77	36.41	36.41	48214
2010-10-26	36.37	36.45	36.32	36.41	13644
2010-10-27	36.23	36.33	36.01	36.32	21907
2010-10-28	36.59	36.59	36.21	36.39	11134
2010-10-29	36.33	36.36	36.20	36.36	17980
2010-11-01	36.60	36.64	36.17	36.29	76376
2010-11-02	36.51	36.55	36.44	36.50	24094
2010-11-03	36.61	36.70	36.38	36.70	19797
2010-11-04	37.04	37.46	37.04	37.46	63773
2010-11-05	37.52	37.72	37.46	37.70	191488
2010-11-08	37.59	37.60	37.39	37.56	17882
2010-11-09	37.69	37.69	37.20	37.27	26091
2010-11-10	37.24	37.39	36.96	37.39	16789
2010-11-11	37.16	37.37	37.16	37.33	28940
2010-11-12	37.10	37.18	36.83	36.92	10377
2010-11-15	37.10	37.29	36.96	36.98	22092
2010-11-16	36.78	36.78	36.21	36.42	30563
2010-11-17	36.46	36.46	36.28	36.36	17811
2010-11-18	36.66	36.93	36.66	36.85	7913
2010-11-19	36.87	36.87	36.61	36.85	31008
2010-11-22	36.76	36.76	36.31	36.67	34263
2010-11-23	36.28	36.28	36.07	36.13	24973
2010-11-24	36.25	36.58	36.25	36.58	50020
2010-11-26	36.29	36.37	36.19	36.25	13108
2010-11-29	36.03	36.32	35.84	36.29	25964
2010-11-30	35.96	36.24	35.96	36.05	28710
2010-12-01	36.62	36.86	36.58	36.79	9531
2010-12-02	36.88	37.39	36.88	37.39	16418
2010-12-03	37.24	37.45	37.17	37.44	19704
2010-12-06	37.26	37.46	37.26	37.39	24176
2010-12-07	37.68	37.71	37.43	37.46	15930
2010-12-08	37.52	37.67	37.40	37.67	9445
2010-12-09	37.86	37.91	37.67	37.85	44280
2010-12-10	37.92	38.15	37.91	38.12	44860
2010-12-13	38.27	38.36	38.20	38.20	21158
2010-12-14	38.30	38.41	38.15	38.27	47393
2010-12-15	38.21	38.30	38.06	38.07	20380
2010-12-16	38.14	38.30	38.06	38.26	19850
2010-12-17	38.27	38.32	38.14	38.30	18826
2010-12-20	38.59	38.59	38.30	38.42	39084
2010-12-21	38.58	38.73	38.55	38.70	34173
2010-12-22	38.51	38.66	38.45	38.66	46974
2010-12-23	38.67	38.67	38.54	38.60	29603
2010-12-27	38.51	38.67	38.51	38.67	11909
2010-12-28	38.70	38.79	38.67	38.76	25278
2010-12-29	38.86	38.86	38.75	38.75	33940
2010-12-30	38.78	38.81	38.62	38.67	55706
2010-12-31	38.56	38.76	38.56	38.72	52820
2011-01-03	39.01	39.29	39.01	39.18	19460
2011-01-04	39.34	39.34	39.01	39.27	876725
2011-01-05	39.18	39.50	39.15	39.47	26469
2011-01-06	39.55	39.55	39.25	39.36	90190
2011-01-07	39.45	39.45	38.98	39.27	52458
2011-01-10	39.17	39.20	38.92	39.16	40157
2011-01-11	39.34	39.38	39.19	39.27	37450
2011-01-12	39.57	39.73	39.50	39.69	224986
2011-01-13	39.70	39.70	39.48	39.59	87580
2011-01-14	39.59	39.91	39.58	39.91	33936
2011-01-18	39.94	39.96	39.80	39.88	29489
2011-01-19	39.85	39.85	39.40	39.46	62510
2011-01-20	39.49	39.61	39.27	39.52	9078
2011-01-21	39.86	39.92	39.78	39.88	34442
2011-01-24	39.88	40.00	39.87	39.98	64532
2011-01-25	39.91	40.01	39.69	39.97	72520
2011-01-26	40.11	40.16	40.01	40.05	48242
2011-01-27	40.06	40.18	39.95	40.16	37292
2011-01-28	40.22	40.25	39.57	39.57	30643
2011-01-31	39.75	39.90	39.66	39.89	54529
2011-02-01	40.17	40.66	40.14	40.63	67730
2011-02-02	40.55	40.61	40.48	40.51	31684
2011-02-03	40.41	40.62	40.24	40.59	50427
2011-02-04	40.63	40.63	40.36	40.61	62371
2011-02-07	40.78	40.98	40.70	40.89	115670
2011-02-08	40.93	41.08	40.80	41.08	90894
2011-02-09	40.97	41.03	40.72	40.93	88780
2011-02-10	40.83	41.03	40.74	40.93	189542
2011-02-11	40.81	41.25	40.78	41.21	80960
2011-02-14	41.22	41.37	41.10	41.34	78398
2011-02-15	41.26	41.26	41.10	41.19	77971
2011-02-16	41.37	41.47	41.25	41.46	36778
2011-02-17	41.40	41.63	41.36	41.58	46310
2011-02-18	41.75	41.75	41.59	41.70	58945
2011-02-22	41.33	41.62	40.95	41.04	82706
2011-02-23	41.09	41.16	40.75	40.94	72892
2011-02-24	40.86	40.94	40.50	40.83	49919
2011-02-25	41.01	41.18	40.97	41.16	88033
2011-02-28	41.27	41.51	41.27	41.50	71789
2011-03-01	41.69	41.69	40.87	40.87	79217
2011-03-02	40.84	41.04	40.74	40.88	65649
2011-03-03	41.28	41.57	41.28	41.57	37775
2011-03-04	41.56	41.56	40.93	41.23	71735
2011-03-07	41.31	41.39	40.83	40.95	40673
2011-03-08	41.00	41.47	40.93	41.37	31110
2011-03-09	41.23	41.46	41.13	41.39	42949
2011-03-10	41.02	41.02	40.53	40.55	52281
2011-03-11	40.36	40.94	40.35	40.83	53238
2011-03-14	40.58	40.63	40.25	40.55	78115
2011-03-15	39.57	40.29	39.46	40.09	88459
2011-03-16	40.00	40.04	39.15	39.34	148665
2011-03-17	39.93	40.00	39.57	39.89	88889
2011-03-18	40.47	40.48	40.10	40.19	34100
2011-03-21	40.70	40.74	40.58	40.67	34276
2011-03-22	40.72	40.74	40.54	40.54	12196
2011-03-23	40.44	40.65	40.24	40.61	36402
2011-03-24	40.82	40.92	40.57	40.86	27203
2011-03-25	40.77	40.95	40.69	40.79	56765
2011-03-28	40.85	40.99	40.72	40.73	36398
2011-03-29	40.74	40.95	40.54	40.95	46271
2011-03-30	41.10	41.40	41.10	41.28	41921
2011-03-31	41.25	41.29	41.14	41.14	38562
2011-04-01	41.45	41.53	41.30	41.38	29359
2011-04-04	41.50	41.50	41.32	41.42	61339
2011-04-05	41.36	41.58	41.32	41.44	20897
2011-04-06	41.62	41.62	41.47	41.61	14204
2011-04-07	41.56	41.67	41.31	41.53	25669
2011-04-08	41.72	41.72	41.25	41.41	24713
2011-04-11	41.44	41.57	41.20	41.26	22894
2011-04-12	41.05	41.07	40.78	40.93	28793
2011-04-13	41.17	41.17	40.70	40.84	38703
2011-04-14	40.55	40.93	40.48	40.85	32566
2011-04-15	40.94	41.15	40.90	41.05	35390
2011-04-18	40.69	40.69	40.25	40.53	28596
2011-04-19	40.68	40.76	40.54	40.76	30248
2011-04-20	41.27	41.32	41.16	41.23	58783
2011-04-21	41.48	41.48	41.25	41.35	51524
2011-04-25	41.32	41.37	41.21	41.28	18887
2011-04-26	41.49	41.81	41.42	41.72	25421
2011-04-27	41.84	42.12	41.73	42.06	19185
2011-04-28	42.06	42.24	42.00	42.21	39314
2011-04-29	42.25	42.37	42.21	42.37	19814
2011-05-02	42.64	42.64	42.23	42.28	140891
2011-05-03	42.19	42.32	42.02	42.20	62034
2011-05-04	42.25	42.25	41.75	41.95	20615
2011-05-05	41.70	41.80	41.25	41.49	40837
2011-05-06	41.90	42.00	41.50	41.62	37671
2011-05-09	41.65	41.82	41.50	41.76	32605
2011-05-10	41.85	42.16	41.81	42.07	105873
2011-05-11	42.03	42.03	41.47	41.65	350439
2011-05-12	41.55	41.84	41.25	41.78	21442
2011-05-13	41.78	41.78	41.30	41.50	32455
2011-05-16	41.30	41.69	41.26	41.34	27183
2011-05-17	41.24	41.39	41.05	41.34	21068
2011-05-18	41.42	41.72	41.35	41.72	28369
2011-05-19	41.87	41.89	41.59	41.77	21767
2011-05-20	41.67	41.67	41.34	41.34	55044
2011-05-23	40.82	40.99	40.77	40.91	70608
2011-05-24	41.05	41.10	40.86	40.89	15339
2011-05-25	40.72	41.17	40.72	41.01	52716
2011-05-26	40.90	41.19	40.77	41.11	163195
2011-05-27	41.30	41.42	41.24	41.29	15965
2011-05-31	41.73	41.73	41.45	41.71	14351
2011-06-01	41.63	41.63	40.77	40.77	32009
2011-06-02	40.78	40.86	40.43	40.66	38773
2011-06-03	40.19	40.58	40.16	40.34	22699
2011-06-06	40.23	40.23	39.90	39.92	42089
2011-06-07	40.13	40.19	39.85	39.85	42821
2011-06-08	39.77	39.96	39.70	39.74	15828
2011-06-09	39.94	40.25	39.82	40.06	17217
2011-06-10	39.87	39.87	39.40	39.61	27440
2011-06-13	39.76	39.89	39.65	39.79	35952
2011-06-14	40.18	40.32	40.12	40.12	25436
2011-06-15	39.89	39.90	39.30	39.44	48531
2011-06-16	39.41	39.77	39.38	39.65	30858
2011-06-17	39.90	39.99	39.71	39.86	35521
2011-06-20	39.66	40.01	39.66	39.98	220555
2011-06-21	40.16	40.46	40.16	40.40	14306
2011-06-22	40.27	40.43	40.16	40.16	7092
2011-06-23	39.66	39.92	39.38	39.92	22748
2011-06-24	39.73	39.73	39.20	39.24	17068
2011-06-27	39.30	39.68	39.24	39.55	16394
2011-06-28	39.75	39.90	39.64	39.89	15934
2011-06-29	40.17	40.35	40.08	40.33	36203
2011-06-30	40.48	40.70	40.35	40.64	34042
2011-07-01	40.74	41.26	40.68	41.21	25981
2011-07-05	41.21	41.21	40.95	41.09	36135
2011-07-06	41.00	41.05	40.88	41.05	33165
2011-07-07	41.35	41.55	41.27	41.44	22981
2011-07-08	41.06	41.12	40.92	41.11	20651
2011-07-11	40.69	40.69	40.34	40.42	30516
2011-07-12	40.32	40.59	40.24	40.26	29325
2011-07-13	40.52	40.80	40.35	40.37	22295
2011-07-14	40.53	40.67	40.15	40.21	13383
2011-07-15	40.43	40.43	40.01	40.22	44040
2011-07-18	40.02	40.03	39.57	39.76	34614
2011-07-19	40.08	40.35	39.98	40.32	25525
2011-07-20	40.45	40.54	40.34	40.42	11813
2011-07-21	40.64	41.16	40.64	41.06	27142
2011-07-22	41.14	41.14	40.91	40.97	25550
2011-07-25	40.52	40.89	40.48	40.70	109815
2011-07-26	40.67	40.72	40.50	40.55	22375
2011-07-27	40.29	40.29	39.75	39.81	37401
2011-07-28	39.79	40.04	39.61	39.62	25112
2011-07-29	39.30	39.62	39.06	39.29	76500
2011-08-01	39.93	39.93	38.82	39.23	61627
2011-08-02	38.95	39.05	38.32	38.34	59284
2011-08-03	38.37	38.42	37.73	38.42	48815
2011-08-04	37.85	37.85	36.59	36.65	80636
2011-08-05	37.06	37.16	35.72	36.60	147556
2011-08-08	35.50	36.04	34.12	34.16	237210
2011-08-09	34.69	35.58	33.42	35.58	127212
2011-08-10	35.08	35.20	33.89	33.98	152412
2011-08-11	34.27	36.00	34.22	35.56	572177
2011-08-12	36.05	36.13	35.52	35.63	66474
2011-08-15	36.03	36.56	36.03	36.54	96759
2011-08-16	36.19	36.43	36.04	36.33	30928
2011-08-17	36.41	36.77	36.16	36.40	33413
2011-08-18	35.44	35.49	34.69	34.99	109985
2011-08-19	34.50	35.28	34.40	34.46	47272
2011-08-22	35.33	35.33	34.33	34.41	32098
2011-08-23	34.52	35.40	34.33	35.40	147858
2011-08-24	35.44	35.94	35.28	35.94	22151
2011-08-25	36.29	36.49	35.32	35.47	33756
2011-08-26	35.26	35.95	34.72	35.79	25873
2011-08-29	36.28	36.84	36.28	36.84	45233
2011-08-30	36.70	37.04	36.42	36.88	20624
2011-08-31	37.16	37.32	36.84	37.04	17079
2011-09-01	37.14	37.20	36.58	36.58	38771
2011-09-02	35.96	36.01	35.57	35.69	31441
2011-09-06	34.61	35.30	34.61	35.27	45178
2011-09-07	35.84	36.36	35.75	36.34	27430
2011-09-08	36.15	36.43	35.87	35.93	20248
2011-09-09	35.49	35.49	34.81	34.97	42060
2011-09-12	34.50	35.23	34.45	35.23	37772
2011-09-13	35.35	35.51	35.05	35.43	76438
2011-09-14	35.64	36.20	35.23	35.86	20897
2011-09-15	36.18	36.48	36.08	36.48	10237
2011-09-16	36.63	36.76	36.36	36.68	11253
2011-09-19	36.08	36.28	35.88	36.19	35216
2011-09-20	36.40	36.65	36.16	36.22	18762
2011-09-21	36.20	36.21	35.04	35.04	32090
2011-09-22	34.12	34.29	33.50	33.98	131408
2011-09-23	33.52	33.98	33.44	33.88	39497
2011-09-26	34.19	34.82	33.96	34.78	20962
2011-09-27	35.49	35.79	35.00	35.18	31165
2011-09-28	35.28	35.46	34.52	34.53	31622
2011-09-29	35.17	35.36	34.52	35.07	28016
2011-09-30	34.68	34.95	34.32	34.32	55961
2011-10-03	34.15	34.51	33.27	33.27	42574
2011-10-04	33.09	33.99	32.50	33.99	101887
2011-10-05	34.17	34.57	33.81	34.55	75074
2011-10-06	34.47	35.15	34.25	35.15	29127
2011-10-07	35.34	35.36	34.80	34.80	46887
2011-10-10	35.39	36.00	35.39	36.00	51632
2011-10-11	35.81	36.06	35.74	35.92	30214
2011-10-12	36.34	36.79	36.18	36.40	68278
2011-10-13	36.14	36.24	35.78	36.10	20703
2011-10-14	36.55	36.65	36.31	36.65	18295
2011-10-17	36.42	36.48	35.89	35.91	15832
2011-10-18	35.96	37.02	35.87	36.80	22782
2011-10-19	37.07	37.16	36.44	36.52	56706
2011-10-20	36.79	36.86	36.20	36.77	37628
2011-10-21	37.21	37.44	37.11	37.44	37975
2011-10-24	37.41	37.86	37.41	37.78	102013
2011-10-25	37.63	37.63	36.95	36.97	30333
2011-10-26	37.44	37.58	36.99	37.57	61926
2011-10-27	38.65	39.07	38.30	38.89	53207
2011-10-28	38.75	38.86	38.67	38.84	29624
2011-10-31	38.38	38.39	37.88	37.91	9033
2011-11-01	36.70	37.08	36.49	36.63	50081
2011-11-02	37.26	37.32	36.91	37.23	32493
2011-11-03	37.66	37.85	37.25	37.83	16546
2011-11-04	37.51	37.59	37.19	37.56	11179
2011-11-07	37.60	37.87	37.35	37.87	8875
2011-11-08	38.00	38.43	37.77	38.35	52560
2011-11-09	37.48	37.65	36.91	37.00	38957
2011-11-10	37.36	37.54	37.11	37.37	29743
2011-11-11	37.89	38.18	37.89	38.03	17122
2011-11-14	37.86	37.86	37.44	37.62	55275
2011-11-15	37.49	37.92	37.39	37.69	29873
2011-11-16	37.35	37.69	37.01	37.04	49466
2011-11-17	36.95	37.12	36.35	36.40	92926
2011-11-18	36.68	36.73	36.47	36.62	12238
2011-11-21	36.04	36.04	35.62	35.83	24536
2011-11-22	35.80	35.87	35.52	35.62	54227
2011-11-23	35.27	35.27	34.79	34.79	24329
2011-11-25	34.73	35.15	34.73	34.82	13460
2011-11-28	35.75	35.83	35.44	35.61	11006
2011-11-29	35.72	36.06	35.65	35.85	237879
2011-11-30	36.87	37.49	36.78	37.49	21899
2011-12-01	37.37	37.46	37.22	37.34	40388
2011-12-02	37.66	37.85	37.39	37.48	30148
2011-12-05	37.97	38.11	37.57	37.80	44008
2011-12-06	37.83	38.22	37.81	38.00	15889
2011-12-07	37.77	38.34	37.67	38.20	43601
2011-12-08	37.98	37.98	37.19	37.23	40756
2011-12-09	37.39	37.99	37.39	37.87	26903
2011-12-12	37.51	37.51	36.99	37.28	12625
2011-12-13	37.52	37.72	36.89	37.04	18438
2011-12-14	36.85	37.10	36.73	36.78	29183
2011-12-15	37.14	37.23	36.95	37.01	25208
2011-12-16	37.22	37.33	37.00	37.08	32514
2011-12-19	37.16	37.22	36.51	36.62	26896
2011-12-20	37.21	37.76	37.21	37.69	69156
2011-12-21	37.40	37.71	37.29	37.62	15832
2011-12-22	37.72	38.15	37.72	38.12	58320
2011-12-23	38.19	38.46	38.19	38.43	38567
2011-12-27	38.39	38.54	38.32	38.42	23795
2011-12-28	38.42	38.42	37.92	37.94	30067
2011-12-29	38.08	38.38	38.07	38.32	36159
2011-12-30	38.31	38.35	38.17	38.17	21051
2012-01-03	38.73	38.95	38.73	38.80	62807
2012-01-04	38.73	38.83	38.56	38.82	19698
2012-01-05	38.58	38.97	38.45	38.90	31863
2012-01-06	38.99	38.99	38.70	38.76	169547
2012-01-09	38.88	39.00	38.74	38.94	21627
2012-01-10	39.34	39.40	39.24	39.31	18491
2012-01-11	39.16	39.37	39.11	39.37	10162
2012-01-12	39.48	39.50	39.16	39.40	39352
2012-01-13	39.10	39.22	38.84	39.22	25303
2012-01-17	39.48	39.65	39.20	39.27	63799
2012-01-18	39.24	39.70	39.21	39.65	39921
2012-01-19	39.83	39.86	39.62	39.84	32083
2012-01-20	39.78	39.93	39.71	39.92	28342
2012-01-23	39.96	40.16	39.84	39.97	39332
2012-01-24	39.70	39.83	39.60	39.83	19645
2012-01-25	39.63	40.01	39.47	39.96	30492
2012-01-26	40.04	40.13	39.60	39.66	15609
2012-01-27	39.52	39.70	39.46	39.65	35982
2012-01-30	39.28	39.44	39.10	39.43	51895
2012-01-31	39.63	39.63	39.24	39.36	36420
2012-02-01	39.67	39.93	39.66	39.69	92662
2012-02-02	39.83	39.84	39.66	39.76	34947
2012-02-03	40.20	40.36	40.11	40.36	18370
2012-02-06	40.19	40.36	40.13	40.36	26414
2012-02-07	40.27	40.48	40.11	40.46	20276
2012-02-08	40.50	40.58	40.32	40.57	20462
2012-02-09	40.63	40.64	40.43	40.54	18129
2012-02-10	40.20	40.20	40.07	40.20	20875
2012-02-13	40.47	40.51	40.39	40.43	25511
2012-02-14	40.36	40.39	40.14	40.35	25673
2012-02-15	40.47	40.48	40.10	40.16	28777
2012-02-16	40.18	40.71	40.18	40.67	33740
2012-02-17	40.88	40.90	40.78	40.89	51338
2012-02-21	40.96	41.04	40.82	40.92	60974
2012-02-22	40.80	40.90	40.67	40.67	20287
2012-02-23	40.68	40.89	40.50	40.87	16625
2012-02-24	40.97	40.97	40.81	40.84	36425
2012-02-27	40.64	41.08	40.57	41.04	54494
2012-02-28	41.04	41.15	40.93	41.11	7935
2012-02-29	41.17	41.31	40.86	40.89	20877
2012-03-01	40.99	41.23	40.99	41.16	30696
2012-03-02	41.12	41.17	41.02	41.09	7570
2012-03-05	40.94	41.01	40.79	40.98	28778
2012-03-06	40.50	40.55	40.20	40.27	19845
2012-03-07	40.40	40.63	40.34	40.60	12409
2012-03-08	40.82	40.99	40.79	40.89	22372
2012-03-09	41.01	41.17	40.93	40.99	60988
2012-03-12	41.03	41.12	40.94	41.08	19233
2012-03-13	41.29	41.93	41.28	41.93	68925
2012-03-14	41.88	41.97	41.69	41.77	19403
2012-03-15	41.86	42.10	41.79	42.06	18235
2012-03-16	42.15	42.19	42.07	42.11	18614
2012-03-19	42.09	42.42	42.09	42.22	22360
2012-03-20	41.97	42.21	41.97	42.16	23467
2012-03-21	42.13	42.22	41.97	42.04	14073
2012-03-22	41.66	41.78	41.61	41.61	13760
2012-03-23	41.72	41.91	41.59	41.90	27861
2012-03-26	41.95	42.17	41.94	42.17	16371
2012-03-27	42.23	42.27	41.96	41.96	24535
2012-03-28	41.94	41.99	41.58	41.77	24877
2012-03-29	41.51	41.73	41.33	41.73	19332
2012-03-30	41.90	41.95	41.68	41.92	62934
2012-04-02	41.87	42.27	41.82	42.14	21535
2012-04-03	42.01	42.08	41.69	41.89	26975
2012-04-04	41.56	41.61	41.40	41.50	46271
2012-04-05	41.33	41.48	41.24	41.35	18154
2012-04-09	40.84	41.00	40.77	40.90	26910
2012-04-10	40.79	40.82	40.18	40.22	17954
2012-04-11	40.57	40.64	40.46	40.52	29031
2012-04-12	40.58	41.02	40.58	41.02	41731
2012-04-13	40.88	40.88	40.46	40.46	26029
2012-04-16	40.69	40.83	40.52	40.69	24176
2012-04-17	40.98	41.27	40.90	41.24	19038
2012-04-18	41.00	41.12	40.99	41.02	43976
2012-04-19	41.07	41.14	40.75	40.91	18685
2012-04-20	41.05	41.15	40.97	40.97	29163
2012-04-23	40.51	40.74	40.49	40.68	16290
2012-04-24	40.75	41.05	40.75	41.02	34441
2012-04-25	41.25	41.37	41.16	41.29	18931
2012-04-26	41.15	41.63	41.15	41.62	23283
2012-04-27	41.73	41.73	41.51	41.63	11666
2012-04-30	41.55	41.55	41.39	41.39	8821
2012-05-01	41.53	42.05	41.53	41.85	27604
2012-05-02	41.60	41.66	41.47	41.59	8705
2012-05-03	41.55	41.63	41.29	41.34	18846
2012-05-04	41.14	41.16	40.75	40.79	42068
2012-05-07	40.57	40.91	40.57	40.88	14880
2012-05-08	40.58	40.73	40.36	40.70	12206
2012-05-09	40.24	40.57	40.13	40.39	21513
2012-05-10	40.75	40.78	40.57	40.57	34741
2012-05-11	40.32	40.75	40.32	40.43	21663
2012-05-14	40.01	40.17	39.86	39.95	30446
2012-05-15	39.93	40.05	39.67	39.69	32847
2012-05-16	39.85	40.03	39.60	39.65	48623
2012-05-17	39.57	39.57	39.16	39.19	14112
2012-05-18	39.36	39.36	38.81	38.89	20170
2012-05-21	38.93	39.19	38.87	39.18	19181
2012-05-22	39.26	39.58	39.17	39.17	24895
2012-05-23	39.00	39.20	38.60	39.20	39931
2012-05-24	39.36	39.42	39.08	39.33	31919
2012-05-25	39.39	39.52	39.20	39.30	7719
2012-05-29	39.52	39.67	39.46	39.66	15423
2012-05-30	39.35	39.37	39.09	39.11	20299
2012-05-31	39.13	39.31	38.77	39.12	54817
2012-06-01	38.51	38.60	38.20	38.22	57262
2012-06-04	38.33	38.33	37.89	38.19	33779
2012-06-05	38.07	38.44	38.00	38.39	44267
2012-06-06	38.66	39.30	38.66	39.30	22879
2012-06-07	39.74	39.74	39.37	39.37	88590
2012-06-08	39.31	39.70	39.17	39.70	15395
2012-06-11	40.03	40.04	39.22	39.22	14956
2012-06-12	39.36	39.69	39.26	39.69	20357
2012-06-13	39.63	39.90	39.50	39.57	24502
2012-06-14	39.65	40.15	39.62	40.15	11831
2012-06-15	40.30	40.47	40.20	40.47	30070
2012-06-18	40.30	40.43	40.20	40.35	10377
2012-06-19	40.57	40.90	40.57	40.79	10763
2012-06-20	40.78	40.83	40.52	40.70	43766
2012-06-21	40.76	40.85	39.90	39.90	51985
2012-06-22	40.18	40.25	40.04	40.21	17901
2012-06-25	39.43	39.43	39.14	39.25	23058
2012-06-26	39.34	39.57	39.22	39.56	10944
2012-06-27	39.63	39.91	39.62	39.83	17804
2012-06-28	39.62	39.83	39.37	39.83	38747
2012-06-29	40.59	40.76	40.46	40.76	44042
2012-07-02	40.82	40.86	40.56	40.86	22512
2012-07-03	40.86	41.07	40.80	40.98	12059
2012-07-05	40.91	40.91	40.70	40.80	34006
2012-07-06	40.31	40.46	40.27	40.42	34879
2012-07-09	40.39	40.39	40.15	40.35	10339
2012-07-10	40.49	40.55	39.92	40.08	19667
2012-07-11	40.06	40.25	39.97	40.13	28616
2012-07-12	39.95	40.16	39.83	40.10	29788
2012-07-13	40.34	40.71	40.34	40.71	25429
2012-07-16	40.62	40.74	40.49	40.67	35414
2012-07-17	40.75	41.07	40.44	41.01	21398
2012-07-18	40.85	41.25	40.85	41.23	36691
2012-07-19	41.18	41.19	40.98	41.10	11492
2012-07-20	40.86	40.87	40.71	40.72	12859
2012-07-23	40.16	40.49	40.08	40.42	43116
2012-07-24	40.47	40.47	39.78	40.08	29165
2012-07-25	40.28	40.28	39.98	40.12	5819
2012-07-26	40.59	40.83	40.54	40.79	9569
2012-07-27	41.02	41.58	40.93	41.47	13553
2012-07-30	41.45	41.57	41.34	41.42	11599
2012-07-31	41.43	41.53	41.34	41.34	13377
2012-08-01	41.45	41.52	41.23	41.39	30709
2012-08-02	40.91	41.04	40.55	40.84	20052
2012-08-03	41.41	41.69	41.41	41.59	30622
2012-08-06	41.76	41.88	41.67	41.73	24292
2012-08-07	41.87	41.97	41.83	41.83	17958
2012-08-08	41.64	41.94	41.64	41.89	10421
2012-08-09	41.87	42.05	41.83	41.99	10455
2012-08-10	41.80	42.02	41.70	42.02	46989
2012-08-13	41.96	42.03	41.83	41.97	20412
2012-08-14	42.15	42.15	41.85	41.93	30528
2012-08-15	41.84	42.03	41.84	41.94	20202
2012-08-16	42.02	42.20	41.93	42.10	14671
2012-08-17	42.19	42.19	42.06	42.11	22672
2012-08-20	42.11	42.17	42.01	42.16	17895
2012-08-21	42.28	42.43	42.00	42.03	12205
2012-08-22	41.96	42.04	41.78	41.99	24627
2012-08-23	41.92	41.92	41.60	41.65	9023
2012-08-24	41.53	41.97	41.53	41.89	13853
2012-08-27	41.95	42.03	41.84	41.84	22207
2012-08-28	41.78	41.98	41.78	41.88	15161
2012-08-29	41.85	41.99	41.81	41.88	12902
2012-08-30	41.71	41.71	41.51	41.63	17262
2012-08-31	41.94	41.98	41.70	41.85	21448
2012-09-04	41.79	41.85	41.57	41.74	13062
2012-09-05	41.77	41.84	41.71	41.75	27022
2012-09-06	42.24	42.62	42.21	42.58	20781
2012-09-07	42.74	42.85	42.71	42.85	13547
2012-09-10	42.80	42.88	42.65	42.65	15980
2012-09-11	42.72	42.88	42.70	42.81	27606
2012-09-12	42.97	43.00	42.83	42.89	19624
2012-09-13	42.90	43.72	42.86	43.66	37249
2012-09-14	43.66	44.00	43.59	43.71	64753
2012-09-17	43.58	43.67	43.42	43.49	15547
2012-09-18	43.37	43.49	43.32	43.41	13642
2012-09-19	43.54	43.65	43.44	43.47	22752
2012-09-20	43.27	43.59	43.20	43.57	14942
2012-09-21	43.69	43.75	43.55	43.55	28845
2012-09-24	43.07	43.37	43.07	43.27	25276
2012-09-25	43.43	43.49	42.90	42.90	17157
2012-09-26	42.85	42.89	42.66	42.70	14615
2012-09-27	42.94	43.15	42.78	43.01	26825
2012-09-28	42.91	42.99	42.71	42.94	22791
2012-10-01	43.04	43.35	43.00	43.03	40151
2012-10-02	43.21	43.23	42.90	43.08	29717
2012-10-03	43.14	43.30	42.97	43.21	13811
2012-10-04	43.36	43.60	43.36	43.52	5246
2012-10-05	43.89	43.91	43.60	43.69	17816
2012-10-08	43.52	43.62	43.47	43.58	25501
2012-10-09	43.57	43.62	43.30	43.31	20438
2012-10-10	43.23	43.23	42.92	42.97	29825
2012-10-11	43.22	43.27	42.99	43.03	27605
2012-10-12	42.97	43.06	42.69	42.73	15741
2012-10-15	42.81	43.11	42.76	43.09	62975
2012-10-16	43.31	43.52	43.31	43.52	38784
2012-10-17	43.58	43.91	43.58	43.84	52049
2012-10-18	43.78	44.09	43.78	43.99	52653
2012-10-19	43.90	43.90	43.24	43.35	31416
2012-10-22	43.16	43.29	42.90	43.24	25687
2012-10-23	42.65	42.73	42.41	42.59	41371
2012-10-24	42.61	42.71	42.43	42.47	102663
2012-10-25	42.79	42.91	42.45	42.67	51319
2012-10-26	42.61	42.72	42.40	42.58	39672
2012-10-31	42.81	42.84	42.47	42.61	106771
2012-11-01	42.67	43.03	42.67	43.00	43954
2012-11-02	43.20	43.20	42.60	42.65	27330
2012-11-05	42.57	42.71	42.43	42.63	31996
2012-11-06	42.80	43.13	42.78	42.96	38620
2012-11-07	42.58	42.58	41.73	41.92	44183
2012-11-08	41.92	42.06	41.48	41.48	39559
2012-11-09	41.24	41.78	41.22	41.45	19735
2012-11-12	41.60	41.62	41.44	41.48	27139
2012-11-13	41.32	41.69	41.23	41.26	56239
2012-11-14	41.31	41.31	40.62	40.70	27643
2012-11-15	40.77	40.81	40.42	40.59	77495
2012-11-16	40.60	40.79	40.32	40.79	45328
2012-11-19	41.19	41.45	41.19	41.38	32697
2012-11-20	41.41	41.52	41.28	41.52	43325
2012-11-21	41.56	41.59	41.49	41.58	45376
2012-11-23	41.79	42.12	41.75	42.12	28609
2012-11-26	41.88	42.00	41.77	42.00	24116
2012-11-27	41.94	42.19	41.72	41.75	25062
2012-11-28	41.49	42.08	41.34	42.08	40501
2012-11-29	42.19	42.28	42.01	42.21	36753
2012-11-30	42.26	42.32	42.10	42.25	48209
2012-12-03	42.44	42.45	41.97	42.02	48158
2012-12-04	42.10	42.14	41.92	41.97	387728
2012-12-05	42.03	42.47	41.94	42.33	139900
2012-12-06	42.39	42.44	42.25	42.43	32745
2012-12-07	42.59	42.69	42.43	42.69	203241
2012-12-10	42.62	42.77	42.61	42.70	49026
2012-12-11	42.85	43.14	42.85	42.98	66641
2012-12-12	43.14	43.39	43.08	43.11	25094
2012-12-13	43.08	43.14	42.76	42.84	31844
2012-12-14	42.74	42.85	42.69	42.77	23852
2012-12-17	42.84	43.23	42.84	43.23	45103
2012-12-18	43.25	43.74	43.23	43.70	64091
2012-12-19	43.76	43.76	43.35	43.36	61204
2012-12-20	43.02	43.32	42.95	43.32	57515
2012-12-21	42.68	42.98	42.65	42.89	56076
2012-12-24	42.75	42.77	42.66	42.70	37425
2012-12-26	42.77	42.84	42.55	42.65	168304
2012-12-27	42.67	42.72	42.03	42.53	32192
2012-12-28	42.25	42.42	42.02	42.02	149689
2012-12-31	41.95	42.67	41.90	42.62	75379
2013-01-02	43.77	43.78	43.37	43.69	159113
2013-01-03	43.76	43.84	43.60	43.71	57777
2013-01-04	43.80	44.04	43.79	44.00	71268
2013-01-07	43.85	43.94	43.68	43.84	27203
2013-01-08	43.76	43.79	43.56	43.69	46865
2013-01-09	43.78	43.92	43.69	43.80	156717
2013-01-10	44.02	44.22	43.90	44.17	41382
2013-01-11	44.17	44.19	44.01	44.16	37674
2013-01-14	44.18	44.20	44.05	44.18	63310
2013-01-15	44.04	44.33	44.04	44.33	31779
2013-01-16	44.18	44.30	44.17	44.26	52147
2013-01-17	44.39	44.62	44.34	44.50	33037
2013-01-18	44.50	44.63	44.38	44.63	53852
2013-01-22	44.60	44.85	44.53	44.84	44208
2013-01-23	44.80	44.88	44.69	44.86	44709
2013-01-24	44.98	45.24	44.98	45.04	48677
2013-01-25	45.25	45.32	45.08	45.32	44563
2013-01-28	45.41	45.41	45.14	45.25	43326
2013-01-29	45.24	45.68	45.20	45.65	77658
2013-01-30	45.63	45.67	45.40	45.44	70082
2013-01-31	45.32	45.45	45.29	45.35	34825
2013-02-01	45.57	45.80	45.48	45.76	40467
2013-02-04	45.44	45.50	45.27	45.28	58663
2013-02-05	45.52	45.86	45.52	45.72	42580
2013-02-06	45.54	45.76	45.53	45.75	100871
2013-02-07	45.79	45.82	45.39	45.61	29193
2013-02-08	45.68	45.78	45.67	45.75	34187
2013-02-11	45.75	45.84	45.70	45.82	30194
2013-02-12	45.87	46.08	45.80	46.03	39978
2013-02-13	46.12	46.17	45.96	46.08	18162
2013-02-14	45.90	46.14	45.90	46.11	27945
2013-02-15	46.21	46.21	45.86	46.02	28631
2013-02-19	46.05	46.46	46.05	46.45	72166
2013-02-20	46.46	46.46	45.92	45.93	35796
2013-02-21	45.80	45.80	45.54	45.67	28054
2013-02-22	45.88	46.07	45.81	46.07	21211
2013-02-25	46.23	46.35	45.17	45.19	68600
2013-02-26	45.36	45.46	45.10	45.46	25509
2013-02-27	45.43	46.11	45.43	46.05	26881
2013-02-28	46.03	46.27	45.89	45.89	37192
2013-03-01	45.70	46.15	45.61	46.04	72788
2013-03-04	46.01	46.31	45.93	46.31	37435
2013-03-05	46.52	46.82	46.52	46.65	43168
2013-03-06	46.82	46.95	46.70	46.85	28264
2013-03-07	46.93	47.03	46.91	46.97	37298
2013-03-08	47.18	47.18	46.93	47.11	112635
2013-03-11	47.07	47.28	46.99	47.28	27104
2013-03-12	47.29	47.36	47.08	47.23	17527
2013-03-13	47.18	47.30	47.11	47.26	19914
2013-03-14	47.36	47.56	47.36	47.54	24144
2013-03-15	47.43	47.54	47.28	47.53	26159
2013-03-18	47.03	47.45	47.00	47.23	79740
2013-03-19	47.34	47.39	46.89	47.16	104493
2013-03-20	47.39	47.53	47.37	47.41	28692
2013-03-21	47.13	47.37	47.00	47.06	58036
2013-03-22	46.92	47.11	46.86	47.09	39789
2013-03-25	47.27	47.31	46.75	46.92	18262
2013-03-26	47.09	47.32	47.08	47.32	15697
2013-03-27	47.04	47.27	46.96	47.27	108269
2013-03-28	47.25	47.45	47.21	47.41	65483
2013-04-01	47.37	47.47	47.19	47.34	38864
2013-04-02	47.46	47.62	47.38	47.50	53555
2013-04-03	47.53	47.54	46.92	47.02	49109
2013-04-04	47.03	47.29	47.02	47.27	30453
2013-04-05	46.69	47.14	46.65	47.14	28444
2013-04-08	47.13	47.38	46.95	47.38	32648
2013-04-09	47.50	47.81	47.42	47.62	76120
2013-04-10	47.78	48.21	47.78	48.17	40962
2013-04-11	48.10	48.42	48.05	48.30	75609
2013-04-12	48.11	48.12	47.89	48.12	25142
2013-04-15	47.85	47.88	47.10	47.10	178835
2013-04-16	47.47	47.67	47.30	47.67	62243
2013-04-17	47.37	47.37	46.82	47.06	56648
2013-04-18	47.18	47.18	46.74	46.88	49203
2013-04-19	47.11	47.38	47.04	47.38	29470
2013-04-22	47.47	47.59	47.17	47.56	52230
2013-04-23	47.81	48.06	47.54	48.06	60464
2013-04-24	48.10	48.18	47.99	48.06	32856
2013-04-25	48.23	48.45	48.15	48.23	88120
2013-04-26	48.16	48.28	48.04	48.21	39983
2013-04-29	48.26	48.57	48.25	48.49	28487
2013-04-30	48.44	48.48	48.23	48.46	31738
2013-05-01	48.29	48.31	47.92	47.97	43800
2013-05-02	48.13	48.38	48.05	48.34	27498
2013-05-03	48.69	48.90	48.69	48.74	23784
2013-05-06	48.79	48.93	48.74	48.86	37794
2013-05-07	48.94	49.15	48.88	49.15	40437
2013-05-08	49.07	49.38	49.07	49.38	53999
2013-05-09	49.34	49.37	49.07	49.14	28536
2013-05-10	49.11	49.27	48.96	49.27	18823
2013-05-13	49.17	49.35	49.09	49.35	19879
2013-05-14	49.37	49.94	49.37	49.94	66922
2013-05-15	49.84	50.36	49.84	50.27	22614
2013-05-16	50.16	50.34	50.04	50.10	41219
2013-05-17	50.24	50.59	50.20	50.59	36972
2013-05-20	50.54	50.76	50.52	50.60	21977
2013-05-21	50.65	50.83	50.51	50.68	18561
2013-05-22	50.75	51.22	50.22	50.37	47891
2013-05-23	49.78	50.37	49.77	50.28	31318
2013-05-24	50.03	50.26	49.88	50.26	37178
2013-05-28	50.83	50.98	50.45	50.62	63782
2013-05-29	50.30	50.45	50.02	50.29	67538
2013-05-30	50.35	50.75	50.32	50.54	37877
2013-05-31	50.40	50.62	49.75	49.75	91273
2013-06-03	49.89	50.13	49.59	50.11	46341
2013-06-04	50.10	50.28	49.65	49.88	44535
2013-06-05	49.75	49.81	49.16	49.21	66827
2013-06-06	49.16	49.69	48.95	49.69	52370
2013-06-07	49.96	50.33	49.85	50.30	82994
2013-06-10	50.46	50.47	50.18	50.29	55695
2013-06-11	49.87	50.23	49.76	49.83	52200
2013-06-12	50.17	50.24	49.51	49.54	49609
2013-06-13	49.43	50.27	49.38	50.24	23325
2013-06-14	50.16	50.34	49.81	49.88	63575
2013-06-17	50.23	50.47	50.03	50.26	47042
2013-06-18	50.32	50.65	50.31	50.63	26095
2013-06-19	50.63	50.65	49.93	49.94	54937
2013-06-20	49.47	49.52	48.60	48.70	133631
2013-06-21	49.21	49.21	48.50	48.96	237303
2013-06-24	48.17	48.47	47.70	48.10	81306
2013-06-25	48.50	48.70	48.16	48.55	55158
2013-06-26	48.94	49.11	48.73	49.10	68926
2013-06-27	49.30	49.53	49.30	49.33	52380
2013-06-28	49.28	49.39	49.02	49.03	72222
2013-07-01	49.29	49.64	49.24	49.29	83044
2013-07-02	49.23	49.56	49.06	49.26	43557
2013-07-03	48.99	49.26	48.87	49.21	12430
2013-07-05	49.60	49.75	49.22	49.74	81271
2013-07-08	50.06	50.18	49.95	50.12	47250
2013-07-09	50.38	50.56	50.26	50.50	26410
2013-07-10	50.50	50.56	50.28	50.44	61498
2013-07-11	51.06	51.13	50.82	51.08	103935
2013-07-12	51.04	51.18	50.98	51.11	22998
2013-07-15	51.28	51.42	51.17	51.37	37882
2013-07-16	51.40	51.40	51.02	51.18	25887
2013-07-17	51.35	51.40	51.22	51.30	40320
2013-07-18	51.40	51.75	51.40	51.68	34804
2013-07-19	51.57	51.81	51.51	51.81	38212
2013-07-22	51.83	51.99	51.75	51.95	33714
2013-07-23	52.07	52.08	51.88	51.99	34258
2013-07-24	52.12	52.12	51.61	51.67	84547
2013-07-25	51.52	51.76	51.47	51.73	48198
2013-07-26	51.53	51.80	51.33	51.78	37306
2013-07-29	51.67	51.72	51.50	51.62	54247
2013-07-30	51.77	51.84	51.44	51.63	30849
2013-07-31	51.69	51.96	51.56	51.61	92679
2013-08-01	51.96	52.15	51.95	52.12	28809
2013-08-02	52.02	52.17	51.90	52.15	233891
2013-08-05	52.06	52.13	51.98	52.06	25582
2013-08-06	52.00	52.00	51.68	51.77	74772
2013-08-07	51.60	51.68	51.45	51.64	27937
2013-08-08	51.88	51.93	51.60	51.85	28444
2013-08-09	51.82	51.92	51.52	51.68	33496
2013-08-12	51.44	51.65	51.44	51.60	25611
2013-08-13	51.65	51.79	51.40	51.70	45423
2013-08-14	51.64	51.74	51.40	51.45	33927
2013-08-15	50.96	50.96	50.58	50.71	45749
2013-08-16	50.51	50.72	50.40	50.56	69255
2013-08-19	50.36	50.50	50.10	50.11	30260
2013-08-20	50.10	50.45	50.10	50.31	28996
2013-08-21	50.16	50.35	49.85	49.91	81047
2013-08-22	50.06	50.43	49.93	50.31	96137
2013-08-23	50.59	50.69	50.34	50.66	68626
2013-08-26	50.68	50.71	50.31	50.35	28379
2013-08-27	49.79	49.98	49.54	49.58	34569
2013-08-28	49.50	49.88	49.50	49.72	32603
2013-08-29	49.62	50.00	49.59	49.77	42276
2013-08-30	49.87	49.87	49.50	49.66	90077
2013-09-03	50.00	50.08	49.51	49.72	42064
2013-09-04	49.66	50.14	49.66	50.08	28272
2013-09-05	50.14	50.22	50.05	50.05	29407
2013-09-06	50.09	50.34	49.75	50.07	35786
2013-09-09	50.19	50.50	50.15	50.49	81297
2013-09-10	50.86	50.96	50.72	50.96	40827
2013-09-11	50.97	51.19	50.89	51.19	24905
2013-09-12	51.22	51.22	50.91	50.98	21009
2013-09-13	51.06	51.17	51.00	51.14	223690
2013-09-16	51.72	51.74	51.49	51.52	25768
2013-09-17	51.62	51.73	51.61	51.73	26654
2013-09-18	51.69	52.42	51.53	52.26	42671
2013-09-19	52.40	52.40	52.05	52.12	18253
2013-09-20	52.15	52.15	51.72	51.73	18878
2013-09-23	51.18	51.24	50.94	51.10	54030
2013-09-24	51.04	51.21	50.85	50.91	30805
2013-09-25	50.97	50.99	50.78	50.80	25628
2013-09-26	50.91	51.07	50.67	50.83	32064
2013-09-27	50.63	50.66	50.49	50.61	188719
2013-09-30	50.19	50.45	50.07	50.31	59997
2013-10-01	50.28	50.63	50.28	50.61	51072
2013-10-02	50.31	50.57	50.18	50.54	40711
2013-10-03	50.50	50.51	49.94	50.20	41884
2013-10-04	50.35	50.53	50.16	50.51	18227
2013-10-07	50.07	50.32	50.00	50.11	30923
2013-10-08	50.07	50.16	49.64	49.65	47027
2013-10-09	49.72	49.91	49.50	49.79	42308
2013-10-10	50.29	50.84	50.29	50.84	39818
2013-10-11	50.77	51.16	50.77	51.16	45358
2013-10-14	50.77	51.34	50.75	51.32	40575
2013-10-15	51.22	51.33	50.88	50.94	430554
2013-10-16	51.25	51.69	51.25	51.67	37253
2013-10-17	51.54	52.08	51.50	52.08	63109
2013-10-18	52.32	52.32	52.10	52.28	21624
2013-10-21	52.38	52.38	52.15	52.27	660324
2013-10-22	52.36	52.65	52.36	52.58	45125
2013-10-23	52.39	52.47	52.19	52.27	36418
2013-10-24	52.42	52.45	52.24	52.39	44958
2013-10-25	52.47	52.62	52.40	52.62	23752
2013-10-28	52.51	52.75	52.51	52.69	49454
2013-10-29	52.76	52.99	52.76	52.99	27735
2013-10-30	53.00	53.10	52.58	52.77	25141
2013-10-31	52.73	52.88	52.56	52.57	31299
2013-11-01	52.61	52.78	52.45	52.75	42169
2013-11-04	52.80	52.96	52.77	52.96	63667
2013-11-05	52.79	52.95	52.67	52.82	18726
2013-11-06	53.09	53.25	53.03	53.25	17253
2013-11-07	53.37	53.37	52.67	52.69	37080
2013-11-08	52.65	53.43	52.65	53.43	53155
2013-11-11	53.40	53.46	53.34	53.42	42172
2013-11-12	53.34	53.42	53.10	53.26	36026
2013-11-13	53.00	53.60	53.00	53.60	21387
2013-11-14	53.53	53.85	53.52	53.85	37127
2013-11-15	53.92	54.09	53.87	54.09	30702
2013-11-18	54.17	54.21	53.91	53.98	31144
2013-11-19	53.89	54.12	53.86	53.95	62986
2013-11-20	53.97	54.14	53.71	53.83	28420
2013-11-21	53.98	54.28	53.89	54.23	36232
2013-11-22	54.22	54.50	54.14	54.50	73547
2013-11-25	54.60	54.62	54.42	54.47	41176
2013-11-26	54.49	54.49	54.31	54.32	24282
2013-11-27	54.44	54.45	54.28	54.39	29219
2013-11-29	54.49	54.58	54.25	54.28	15433
2013-12-02	54.22	54.45	54.12	54.20	24781
2013-12-03	54.02	54.13	53.74	53.94	58408
2013-12-04	53.76	54.13	53.57	53.91	48437
2013-12-05	53.71	53.80	53.44	53.51	26665
2013-12-06	53.92	54.20	53.92	54.20	27023
2013-12-09	54.39	54.45	54.31	54.39	54392
2013-12-10	54.29	54.34	54.13	54.17	25376
2013-12-11	54.11	54.11	53.46	53.53	53374
2013-12-12	53.46	53.54	53.21	53.33	43125
2013-12-13	53.41	53.42	53.18	53.29	18323
2013-12-16	53.58	53.79	53.55	53.61	31811
2013-12-17	53.71	53.71	53.30	53.37	38814
2013-12-18	53.50	54.37	53.20	54.37	53272
2013-12-19	54.23	54.37	54.06	54.35	41109
2013-12-20	54.00	54.26	54.00	54.21	59925
2013-12-23	54.41	54.41	54.28	54.34	50777
2013-12-24	54.34	54.52	54.32	54.51	21668
2013-12-26	54.66	54.81	54.62	54.81	30631
2013-12-27	55.00	55.00	54.79	54.88	58388
2013-12-30	54.88	54.88	54.72	54.81	62536
2013-12-31	54.79	55.02	54.79	55.01	65117
2014-01-02	54.85	54.85	54.44	54.52	60310
2014-01-03	54.65	54.77	54.52	54.61	38501
2014-01-06	54.82	54.82	54.45	54.53	35858
2014-01-07	54.70	54.88	54.70	54.82	55602
2014-01-08	54.79	54.79	54.59	54.75	73146
2014-01-09	54.94	54.94	54.55	54.86	31403
2014-01-10	54.94	54.94	54.64	54.93	41171
2014-01-13	54.83	54.91	54.20	54.28	88347
2014-01-14	54.35	54.71	54.29	54.70	35940
2014-01-15	54.80	55.07	54.80	55.01	32141
2014-01-16	54.93	54.93	54.70	54.90	33700
2014-01-17	54.79	54.84	54.59	54.63	33048
2014-01-21	54.81	54.87	54.32	54.61	69868
2014-01-22	54.73	54.73	54.51	54.63	45139
2014-01-23	54.36	54.36	53.81	54.05	48441
2014-01-24	53.85	53.85	53.08	53.09	69237
2014-01-27	53.10	53.25	52.77	52.93	60280
2014-01-28	53.07	53.39	53.07	53.33	62311
2014-01-29	52.89	53.19	52.84	52.93	49618
2014-01-30	53.15	53.45	53.01	53.36	33121
2014-01-31	52.73	53.25	52.70	52.98	34291
2014-02-03	52.94	52.96	51.72	51.80	56337
2014-02-04	52.00	52.11	51.81	52.04	102729
2014-02-05	51.88	52.07	51.62	51.95	39349
2014-02-06	52.16	52.57	52.13	52.56	46765
2014-02-07	52.85	53.19	52.66	53.17	75467
2014-02-10	53.20	53.20	52.96	53.20	29828
2014-02-11	53.25	53.94	53.25	53.81	34764
2014-02-12	53.90	54.04	53.73	53.84	35919
2014-02-13	53.48	54.05	53.48	54.05	49802
2014-02-14	54.04	54.50	53.98	54.46	43445
2014-02-18	54.47	54.47	54.30	54.37	30636
2014-02-19	54.22	54.56	53.98	54.02	81502
2014-02-20	54.07	54.47	53.96	54.42	39685
2014-02-21	54.48	54.59	54.30	54.30	53716
2014-02-24	54.32	54.94	54.32	54.64	39433
2014-02-25	54.50	54.74	54.39	54.48	29043
2014-02-26	54.58	54.62	54.33	54.48	36172
2014-02-27	54.29	54.70	54.28	54.70	29291
2014-02-28	54.67	55.18	54.67	54.94	33024
2014-03-03	54.55	54.68	54.25	54.50	52305
2014-03-04	55.13	55.46	54.98	55.37	31656
2014-03-05	55.30	55.45	55.27	55.38	16055
2014-03-06	55.46	55.65	55.46	55.57	33604
2014-03-07	55.80	55.80	55.50	55.70	24417
2014-03-10	55.53	55.73	55.37	55.73	26304
2014-03-11	55.68	55.73	55.27	55.38	33926
2014-03-12	55.03	55.41	55.03	55.41	30583
2014-03-13	55.58	55.62	54.81	54.82	30069
2014-03-14	54.82	55.01	54.60	54.68	35308
2014-03-17	55.02	55.28	55.01	55.22	41770
2014-03-18	55.38	55.67	55.33	55.59	86688
2014-03-19	55.51	55.70	55.09	55.30	30013
2014-03-20	55.28	55.85	55.21	55.83	47421
2014-03-21	56.08	56.27	55.73	55.77	31338
2014-03-24	55.67	55.70	55.11	55.40	22589
2014-03-25	55.67	55.75	55.42	55.70	45183
2014-03-26	55.98	55.98	55.49	55.49	97298
2014-03-27	55.50	55.56	55.25	55.41	68372
2014-03-28	55.59	55.91	55.56	55.69	39086
2014-03-31	56.10	56.22	55.99	56.18	57203
2014-04-01	56.35	56.40	56.11	56.34	43046
2014-04-02	56.44	56.60	56.27	56.57	89715
2014-04-03	56.70	56.70	56.42	56.60	56428
2014-04-04	56.97	56.97	56.03	56.13	53992
2014-04-07	56.10	56.10	55.53	55.59	29542
2014-04-08	55.59	55.78	55.31	55.69	62204
2014-04-09	55.87	56.16	55.64	56.16	35170
2014-04-10	56.17	56.18	55.13	55.25	128704
2014-04-11	54.92	55.16	54.71	54.78	46339
2014-04-14	55.19	55.20	54.72	55.16	38010
2014-04-15	55.27	55.54	54.87	55.48	49314
2014-04-16	55.79	56.04	55.69	56.04	56792
2014-04-17	55.95	56.32	55.95	56.21	74837
2014-04-21	56.19	56.32	56.11	56.30	72088
2014-04-22	56.39	56.59	56.27	56.47	80296
2014-04-23	56.47	56.51	56.30	56.44	52006
2014-04-24	56.60	56.66	56.23	56.42	75966
2014-04-25	56.40	56.40	56.04	56.15	46490
2014-04-28	56.42	56.55	55.94	56.43	56744
2014-04-29	56.53	56.70	56.49	56.60	55219
2014-04-30	56.55	56.72	56.47	56.70	45178
2014-05-01	56.68	56.72	56.46	56.61	188413
2014-05-02	56.67	56.81	56.41	56.43	57839
2014-05-05	56.09	56.47	55.98	56.47	41519
2014-05-06	56.25	56.34	55.99	56.02	31510
2014-05-07	56.27	56.61	56.06	56.60	97667
2014-05-08	56.57	56.83	56.41	56.53	168710
2014-05-09	56.58	56.59	56.27	56.54	24544
2014-05-12	56.83	56.97	56.79	56.97	88874
2014-05-13	57.00	57.13	56.97	57.07	37688
2014-05-14	57.10	57.10	56.79	56.88	95053
2014-05-15	56.74	56.74	56.13	56.35	47329
2014-05-16	56.28	56.42	56.14	56.42	46459
2014-05-19	56.30	56.60	56.30	56.58	61415
2014-05-20	56.55	56.55	56.03	56.21	41111
2014-05-21	56.29	56.68	56.29	56.67	33080
2014-05-22	56.63	56.83	56.57	56.76	94870
2014-05-23	56.80	56.92	56.78	56.88	49473
2014-05-27	57.10	57.16	57.00	57.11	54131
2014-05-28	57.15	57.25	57.04	57.14	31329
2014-05-29	57.14	57.37	57.09	57.37	21787
2014-05-30	57.34	57.59	57.27	57.57	72711
2014-06-02	57.60	57.64	57.38	57.58	144996
2014-06-03	57.37	57.62	57.37	57.58	33740
2014-06-04	57.50	57.68	57.46	57.68	69607
2014-06-05	57.77	58.05	57.56	57.97	71682
2014-06-06	58.14	58.32	58.13	58.32	39909
2014-06-09	58.28	58.46	58.26	58.37	80747
2014-06-10	58.37	58.41	58.22	58.41	72577
2014-06-11	58.10	58.26	58.05	58.17	54190
2014-06-12	58.05	58.07	57.69	57.75	56488
2014-06-13	57.88	58.10	57.85	58.07	34715
2014-06-16	58.04	58.19	57.91	58.06	34110
2014-06-17	58.03	58.28	57.99	58.24	28852
2014-06-18	58.24	58.75	58.17	58.75	61871
2014-06-19	58.69	58.85	58.64	58.85	60018
2014-06-20	59.06	59.12	58.97	59.04	71809
2014-06-23	58.69	58.75	58.59	58.75	29004
2014-06-24	58.55	58.80	58.27	58.32	64200
2014-06-25	58.17	58.52	58.06	58.50	54141
2014-06-26	58.41	58.41	58.01	58.37	83012
2014-06-27	58.26	58.36	58.15	58.36	46979
2014-06-30	58.40	58.45	58.25	58.28	57574
2014-07-01	58.38	58.82	58.38	58.60	42957
2014-07-02	58.68	58.74	58.60	58.71	34133
2014-07-03	58.90	59.00	58.78	59.00	13284
2014-07-07	58.92	58.92	58.70	58.81	41268
2014-07-08	58.73	58.73	58.38	58.47	122763
2014-07-09	58.64	58.77	58.52	58.67	34846
2014-07-10	58.11	58.62	58.11	58.55	60480
2014-07-11	58.40	58.63	58.33	58.60	34685
2014-07-14	58.90	58.92	58.75	58.82	72868
2014-07-15	58.89	58.99	58.64	58.85	73009
2014-07-16	59.08	59.38	59.00	59.38	35780
2014-07-17	59.16	59.40	58.70	58.73	73794
2014-07-18	58.89	59.21	58.85	59.21	43444
2014-07-21	59.05	59.14	58.77	59.09	41524
2014-07-22	59.27	59.43	59.23	59.34	71270
2014-07-23	59.48	59.48	59.32	59.41	37647
2014-07-24	59.50	59.53	59.38	59.42	23495
2014-07-25	59.41	59.41	59.11	59.22	35005
2014-07-28	59.30	59.30	58.90	59.20	32979
2014-07-29	59.38	59.38	58.90	58.93	147693
2014-07-30	59.12	59.12	58.56	58.82	81828
2014-07-31	58.56	58.59	57.65	57.65	56803
2014-08-01	57.45	57.80	57.25	57.51	69825
2014-08-04	57.50	57.99	57.32	57.91	45941
2014-08-05	57.76	57.76	57.11	57.29	42741
2014-08-06	57.01	57.43	56.77	57.26	74206
2014-08-07	57.45	57.52	56.77	56.96	63904
2014-08-08	57.02	57.62	56.90	57.61	30633
2014-08-11	57.86	57.94	57.66	57.71	26890
2014-08-12	57.72	57.78	57.53	57.71	30252
2014-08-13	57.89	58.06	57.75	58.04	45178
2014-08-14	58.11	58.30	58.07	58.30	50714
2014-08-15	58.41	58.47	57.85	58.21	77171
2014-08-18	58.53	58.61	58.42	58.60	23912
2014-08-19	58.70	58.86	58.65	58.85	32868
2014-08-20	58.68	59.03	58.68	58.99	88182
2014-08-21	59.10	59.34	59.01	59.28	49579
2014-08-22	59.16	59.26	59.00	59.08	32594
2014-08-25	59.29	59.50	59.29	59.39	35249
2014-08-26	59.49	59.62	59.42	59.48	40694
2014-08-27	59.44	59.51	59.34	59.46	98094
2014-08-28	59.19	59.43	59.19	59.42	28149
2014-08-29	59.53	59.60	59.35	59.60	10095
2014-09-02	59.56	59.60	59.26	59.50	29041
2014-09-03	59.68	59.77	59.54	59.63	18985
2014-09-04	59.75	59.87	59.42	59.61	32888
2014-09-05	59.62	59.89	59.46	59.89	25665
2014-09-08	59.73	59.85	59.51	59.68	29653
2014-09-09	59.63	59.63	59.24	59.36	148175
2014-09-10	59.50	59.51	59.17	59.43	57194
2014-09-11	59.30	59.60	59.18	59.58	32763
2014-09-12	59.46	59.46	59.09	59.27	52396
2014-09-15	59.22	59.44	59.16	59.40	20774
2014-09-16	59.44	59.96	59.44	59.85	24743
2014-09-17	59.93	60.20	59.73	59.93	30736
2014-09-18	60.11	60.30	60.10	60.27	30632
2014-09-19	60.50	60.58	60.21	60.34	39695
2014-09-22	59.92	59.92	59.50	59.57	84471
2014-09-23	59.42	59.56	59.11	59.11	155083
2014-09-24	59.12	59.54	59.00	59.54	29244
2014-09-25	59.48	59.48	58.64	58.66	43974
2014-09-26	58.79	59.11	58.56	59.01	48845
2014-09-29	58.61	58.89	58.42	58.80	60548
2014-09-30	58.89	59.00	58.56	58.67	57259
2014-10-01	59.18	59.18	57.81	57.97	99780
2014-10-02	57.94	58.08	57.35	57.90	92828
2014-10-03	58.29	58.60	58.12	58.57	43443
2014-10-06	58.91	58.91	58.32	58.55	148637
2014-10-07	58.28	58.28	57.58	57.62	60488
2014-10-08	57.67	58.64	57.43	58.62	19360
2014-10-09	58.48	58.49	57.33	57.41	37403
2014-10-10	57.35	57.69	56.87	56.87	107344
2014-10-13	56.81	57.04	56.00	56.00	52095
2014-10-14	56.20	56.64	55.83	56.03	77731
2014-10-15	55.31	55.61	54.19	55.38	169762
2014-10-16	54.57	55.64	54.50	55.40	118393
2014-10-17	56.00	56.44	55.84	56.15	67614
2014-10-20	55.96	56.48	55.84	56.46	44630
2014-10-21	56.87	57.50	56.75	57.47	50638
2014-10-22	57.68	57.73	57.15	57.17	68580
2014-10-23	57.76	57.99	57.52	57.65	69495
2014-10-24	57.83	58.16	57.57	58.15	52721
2014-10-27	58.11	58.11	57.82	58.05	34035
2014-10-28	58.20	58.66	58.14	58.66	72041
2014-10-29	58.76	58.88	58.25	58.65	22445
2014-10-30	58.46	59.11	58.43	58.99	30375
2014-10-31	59.56	59.60	59.31	59.60	39294
2014-11-03	59.70	59.78	59.45	59.61	85335
2014-11-04	59.52	59.61	59.19	59.53	29553
2014-11-05	59.93	59.96	59.62	59.96	51911
2014-11-06	59.95	60.25	59.79	60.25	42039
2014-11-07	60.22	60.36	60.12	60.30	32706
2014-11-10	60.19	60.51	60.19	60.51	40718
2014-11-11	60.54	60.61	60.44	60.53	73680
2014-11-12	60.22	60.44	60.22	60.35	34387
2014-11-13	60.39	60.56	60.39	60.58	3652
2014-11-14	60.45	60.54	60.29	60.46	53768
2014-11-17	60.45	60.63	60.33	60.61	26267
2014-11-18	60.57	60.98	60.57	60.86	27599
2014-11-19	60.81	60.81	60.50	60.78	23465
2014-11-20	60.47	60.87	60.47	60.79	20516
2014-11-21	61.40	61.42	60.92	61.14	47447
2014-11-24	61.23	61.29	61.04	61.11	44751
2014-11-25	61.14	61.20	60.97	61.05	32498
2014-11-26	61.10	61.26	61.08	61.26	34312
2014-11-28	61.11	61.19	60.92	60.94	20970
2014-12-01	60.75	60.95	60.62	60.83	35615
2014-12-02	60.86	61.32	60.85	61.22	42699
2014-12-03	61.25	61.52	61.25	61.44	103477
2014-12-04	61.30	61.51	61.02	61.39	65540
2014-12-05	61.48	61.70	61.40	61.57	42475
2014-12-08	61.40	61.57	61.03	61.19	65847
2014-12-09	60.59	61.00	60.39	61.00	43945
2014-12-10	60.83	60.83	59.96	60.03	87618
2014-12-11	60.25	60.88	60.21	60.35	66565
2014-12-12	59.90	60.03	59.28	59.28	50029
2014-12-15	59.57	59.70	58.62	58.85	35951
2014-12-16	58.57	59.62	58.50	58.50	38819
2014-12-17	58.67	59.70	58.66	59.62	47888
2014-12-18	60.04	60.72	59.82	60.72	47503
2014-12-19	60.79	61.24	60.74	61.03	50730
2014-12-22	61.04	61.29	60.87	61.29	36080
2014-12-23	61.41	61.64	61.41	61.52	56340
2014-12-24	61.65	61.66	61.49	61.55	36744
2014-12-26	61.62	61.76	61.55	61.60	28928
2014-12-29	61.50	61.69	61.50	61.61	45558
2014-12-30	61.36	61.53	61.31	61.38	25652
2014-12-31	61.53	61.53	60.69	60.69	41511
2015-01-02	61.04	61.09	60.39	60.67	154160
2015-01-05	60.43	60.43	59.54	59.65	174991
2015-01-06	59.83	59.95	58.80	59.08	94290
2015-01-07	59.59	59.83	59.38	59.71	42187
2015-01-08	60.22	60.91	60.22	60.78	36750
2015-01-09	60.93	60.93	60.20	60.26	79667
2015-01-12	60.44	60.44	59.72	59.90	89232
2015-01-13	60.32	60.66	59.27	59.65	64200
2015-01-14	58.95	59.30	58.57	59.27	263163
2015-01-15	59.40	59.58	58.78	58.82	43948
2015-01-16	58.74	59.68	58.74	59.63	68291
2015-01-20	59.80	59.80	59.17	59.66	34818
2015-01-21	59.54	60.00	59.34	59.95	51994
2015-01-22	60.24	60.83	59.86	60.80	60193
2015-01-23	60.68	60.72	60.29	60.31	102625
2015-01-26	60.24	60.44	59.96	60.44	43534
2015-01-27	59.57	59.92	59.30	59.58	64724
2015-01-28	59.81	59.81	58.50	58.54	94328
2015-01-29	58.65	59.11	58.09	59.04	74366
2015-01-30	58.56	58.87	58.05	58.09	113819
2015-02-02	58.40	58.99	57.85	58.99	98750
2015-02-03	59.27	59.91	59.27	59.88	46477
2015-02-04	59.73	60.07	59.58	59.66	40275
2015-02-05	59.88	60.29	59.88	60.25	219335
2015-02-06	60.42	60.71	60.10	60.26	36040
2015-02-09	60.05	60.26	59.85	59.99	43451
2015-02-10	60.37	60.59	60.04	60.56	41244
2015-02-11	60.43	60.60	60.17	60.46	39622
2015-02-12	60.75	61.06	60.74	61.06	45229
2015-02-13	61.07	61.23	60.98	61.23	42884
2015-02-17	61.06	61.35	60.98	61.34	38281
2015-02-18	61.17	61.21	61.03	61.18	29683
2015-02-19	60.96	61.13	60.85	61.00	26729
2015-02-20	60.85	61.34	60.65	61.29	76702
2015-02-23	61.23	61.26	61.07	61.26	27729
2015-02-24	61.35	61.65	61.22	61.60	61926
2015-02-25	61.54	61.58	61.37	61.48	34199
2015-02-26	61.37	61.45	61.13	61.32	21488
2015-02-27	61.28	61.35	61.11	61.13	31008
2015-03-02	61.07	61.35	61.00	61.35	27711
2015-03-03	61.31	61.31	60.88	61.09	38060
2015-03-04	61.03	61.03	60.52	60.81	66937
2015-03-05	60.98	60.98	60.75	60.92	33469
2015-03-06	60.66	60.73	59.88	60.05	83877
2015-03-09	60.20	60.46	60.06	60.33	251581
2015-03-10	59.86	59.86	59.31	59.34	52406
2015-03-11	59.44	59.59	59.25	59.33	42691
2015-03-12	59.51	60.02	59.51	60.00	33152
2015-03-13	59.82	59.90	59.23	59.70	27781
2015-03-16	59.89	60.43	59.89	60.41	35505
2015-03-17	60.14	60.20	59.82	60.13	51671
2015-03-18	59.89	61.06	59.79	60.87	42914
2015-03-19	60.67	60.67	60.35	60.44	156155
2015-03-20	60.65	61.12	60.60	60.97	55588
2015-03-23	60.66	60.89	60.61	60.62	37243
2015-03-24	60.57	60.59	60.11	60.17	79865
2015-03-25	60.34	60.34	59.51	59.52	34803
2015-03-26	59.37	59.64	59.05	59.33	47249
2015-03-27	59.33	59.50	59.20	59.47	32183
2015-03-30	59.86	60.35	59.86	60.24	35543
2015-03-31	59.95	60.09	59.66	59.77	39974
2015-04-01	59.73	59.73	59.24	59.52	50682
2015-04-02	59.43	59.85	59.38	59.71	81065
2015-04-06	59.44	60.29	59.33	60.09	32754
2015-04-07	60.13	60.29	59.97	59.97	133526
2015-04-08	60.02	60.25	59.78	60.00	60470
2015-04-09	59.95	60.37	59.86	60.34	123585
2015-04-10	60.44	60.81	60.36	60.81	54333
2015-04-13	60.67	60.89	60.53	60.57	73565
2015-04-14	60.50	60.77	60.38	60.70	33008
2015-04-15	60.95	61.22	60.95	61.07	34029
2015-04-16	61.03	61.15	60.82	61.00	41883
2015-04-17	60.69	60.69	60.07	60.38	43300
2015-04-20	60.61	61.00	60.61	60.88	70560
2015-04-21	61.09	61.09	60.50	60.62	113730
2015-04-22	60.68	60.95	60.46	60.95	21897
2015-04-23	60.80	61.27	60.71	61.14	38861
2015-04-24	61.27	61.30	61.06	61.25	22762
2015-04-27	61.38	61.45	61.00	61.06	42386
2015-04-28	61.06	61.49	60.80	61.49	36539
2015-04-29	61.16	61.49	61.06	61.28	34158
2015-04-30	61.16	61.25	60.61	60.84	32750
2015-05-01	61.02	61.37	60.95	61.37	26588
2015-05-04	61.52	61.68	61.52	61.63	29090
2015-05-05	61.56	61.59	60.93	61.00	25425
2015-05-06	60.82	60.92	60.34	60.71	32300
2015-05-07	60.58	61.05	60.52	60.92	27083
2015-05-08	61.40	61.75	61.40	61.71	28920
2015-05-11	61.71	61.74	61.40	61.44	107789
2015-05-12	61.12	61.37	60.92	61.24	37153
2015-05-13	61.31	61.49	61.15	61.29	28573
2015-05-14	61.46	61.83	61.46	61.83	34969
2015-05-15	61.84	61.89	61.70	61.89	36146
2015-05-18	61.83	62.07	61.80	62.02	24177
2015-05-19	61.97	62.17	61.84	62.06	25894
2015-05-20	62.05	62.22	61.96	62.02	21620
2015-05-21	61.94	62.21	61.93	62.15	29293
2015-05-22	61.97	62.06	61.87	61.92	53162
2015-05-26	61.67	61.67	61.14	61.28	32606
2015-05-27	61.39	61.94	61.37	61.85	26923
2015-05-28	61.74	61.82	61.55	61.81	19557
2015-05-29	61.73	61.79	61.37	61.50	238685
2015-06-01	61.72	61.80	61.36	61.51	26508
2015-06-02	61.43	61.65	61.15	61.44	417548
2015-06-03	61.72	61.83	61.51	61.55	21823
2015-06-04	61.39	61.40	60.93	61.05	46598
2015-06-05	61.00	61.23	60.76	60.90	28929
2015-06-08	60.88	60.93	60.61	60.66	42391
2015-06-09	60.76	60.90	60.53	60.70	39101
2015-06-10	60.97	61.57	60.97	61.53	26464
2015-06-11	61.66	61.73	61.60	61.65	23717
2015-06-12	61.43	61.43	61.08	61.19	28333
2015-06-15	60.77	61.00	60.60	60.93	24766
2015-06-16	60.87	61.30	60.87	61.29	19041
2015-06-17	61.35	61.51	61.06	61.37	77875
2015-06-18	61.53	62.10	61.53	61.91	122749
2015-06-19	61.77	61.92	61.55	61.58	54423
2015-06-22	61.61	61.75	61.49	61.57	32263
2015-06-23	61.58	61.71	61.44	61.61	22007
2015-06-24	61.45	61.59	61.09	61.09	27537
2015-06-25	61.26	61.34	60.93	60.94	41765
2015-06-26	61.05	61.14	60.78	60.99	37027
2015-06-29	60.41	60.62	59.76	59.87	68384
2015-06-30	60.23	60.37	59.76	59.89	39203
2015-07-01	60.40	60.40	60.03	60.29	24182
2015-07-02	60.32	60.48	60.06	60.17	50125
2015-07-06	59.74	60.18	59.71	59.97	27275
2015-07-07	60.01	60.41	59.25	60.36	47831
2015-07-08	59.89	59.95	59.42	59.44	39573
2015-07-09	60.03	60.17	59.62	59.65	31692
2015-07-10	60.48	60.48	60.06	60.25	33609
2015-07-13	60.59	60.86	60.59	60.85	45299
2015-07-14	60.73	61.11	60.70	61.11	27858
2015-07-15	61.06	61.23	60.94	61.06	157822
2015-07-16	61.43	61.50	61.35	61.50	23600
2015-07-17	61.35	61.35	61.19	61.32	31453
2015-07-20	61.41	61.41	61.19	61.32	39315
2015-07-21	61.16	61.24	60.80	60.99	92306
2015-07-22	60.79	60.98	60.76	60.89	23698
2015-07-23	60.98	61.09	60.50	60.58	25430
2015-07-24	60.53	60.53	59.80	59.88	37355
2015-07-27	59.56	59.67	59.39	59.48	30173
2015-07-28	59.79	60.28	59.62	60.24	24011
2015-07-29	60.28	60.80	60.23	60.77	37097
2015-07-30	60.62	60.75	60.43	60.74	22587
2015-07-31	60.82	60.82	60.48	60.54	25580
2015-08-03	60.52	60.52	60.02	60.29	23861
2015-08-04	60.31	60.43	60.08	60.15	15616
2015-08-05	60.54	60.78	60.42	60.50	34323
2015-08-06	60.56	60.58	60.05	60.22	21751
2015-08-07	60.15	60.15	59.72	59.89	40027
2015-08-10	60.23	60.73	60.23	60.73	23917
2015-08-11	60.15	60.29	59.90	60.20	55321
2015-08-12	59.76	60.23	59.30	60.21	33527
2015-08-13	60.23	60.33	60.02	60.13	24666
2015-08-14	60.10	60.41	60.10	60.41	10083
2015-08-17	60.19	60.63	59.96	60.63	34847
2015-08-18	60.47	60.60	60.37	60.48	44395
2015-08-19	60.19	60.30	59.65	59.92	32336
2015-08-20	59.42	59.51	58.79	58.79	52638
2015-08-21	58.21	58.50	57.09	57.09	199442
2015-08-24	56.52	56.52	43.12	54.77	366437
2015-08-25	55.31	56.84	53.83	53.83	82964
2015-08-26	54.36	55.84	54.18	55.84	155200
2015-08-27	56.39	57.25	56.12	57.21	66633
2015-08-28	57.09	57.38	56.87	57.25	90021
2015-08-31	57.00	57.15	56.65	56.86	45368
2015-09-01	56.30	56.30	54.89	55.19	74832
2015-09-02	55.73	56.06	55.40	56.06	51536
2015-09-03	56.34	56.89	56.15	56.28	43873
2015-09-04	55.72	55.72	55.00	55.30	66570
2015-09-08	56.18	56.68	56.05	56.68	34054
2015-09-09	57.14	57.26	55.75	55.86	113965
2015-09-10	55.74	56.44	55.67	56.07	56269
2015-09-11	55.95	56.29	55.77	56.29	35045
2015-09-14	56.26	56.26	55.94	56.07	28229
2015-09-15	56.19	56.99	56.19	56.84	51028
2015-09-16	56.99	57.41	56.88	57.36	26789
2015-09-17	57.26	58.06	57.03	57.15	53765
2015-09-18	56.39	56.66	56.00	56.12	78268
2015-09-21	56.03	56.27	55.73	56.03	31030
2015-09-22	55.37	55.51	55.14	55.45	26668
2015-09-23	55.48	55.63	55.18	55.34	27596
2015-09-24	54.90	55.31	54.57	55.20	36113
2015-09-25	55.75	55.80	55.09	55.26	92907
2015-09-28	55.06	55.06	54.06	54.13	62714
2015-09-29	54.22	54.56	54.05	54.34	43927
2015-09-30	54.95	55.24	54.67	55.24	65018
2015-10-01	55.32	55.35	54.68	55.25	44490
2015-10-02	54.57	55.89	54.46	55.89	39036
2015-10-05	56.44	57.20	56.44	57.16	50403
2015-10-06	57.16	57.30	56.98	57.03	34005
2015-10-07	57.56	57.66	57.03	57.53	113522
2015-10-08	57.44	58.11	57.37	58.08	29506
2015-10-09	58.15	58.15	57.79	57.99	21843
2015-10-12	57.93	57.99	57.78	57.99	27223
2015-10-13	57.69	58.09	57.62	57.69	66454
2015-10-14	57.62	57.77	57.30	57.42	31331
2015-10-15	57.54	58.24	57.53	58.23	38221
2015-10-16	58.50	58.60	58.27	58.60	42964
2015-10-19	58.34	58.51	58.26	58.51	24417
2015-10-20	58.37	58.63	58.31	58.40	36410
2015-10-21	58.53	58.63	58.05	58.11	45169
2015-10-22	58.32	59.23	58.32	59.15	55710
2015-10-23	59.68	59.86	59.50	59.77	26081
2015-10-26	59.73	59.73	59.46	59.54	50635
2015-10-27	59.37	59.46	59.16	59.37	27028
2015-10-28	59.43	60.10	59.36	60.10	32290
2015-10-29	59.97	60.06	59.83	59.99	22993
2015-10-30	59.98	60.04	59.55	59.55	50059
2015-11-02	59.68	60.39	59.68	60.25	30705
2015-11-03	60.19	60.62	60.14	60.45	30792
2015-11-04	60.61	60.61	60.09	60.27	32509
2015-11-05	60.25	60.35	59.99	60.27	33669
2015-11-06	60.22	60.30	59.79	60.28	65548
2015-11-09	60.20	60.20	59.45	59.72	25612
2015-11-10	59.62	59.92	59.57	59.91	68358
2015-11-11	59.96	60.00	59.65	59.69	18360
2015-11-12	59.32	59.41	58.78	58.78	33895
2015-11-13	58.60	58.78	58.31	58.39	30481
2015-11-16	58.24	59.24	58.24	59.22	31295
2015-11-17	59.43	59.67	59.14	59.18	36735
2015-11-18	59.32	60.08	59.32	60.01	103904
2015-11-19	59.98	60.11	59.84	59.96	48426
2015-11-20	60.24	60.38	60.01	60.01	42564
2015-11-23	60.06	60.16	59.82	59.93	62608
2015-11-24	59.58	60.18	59.56	60.05	34047
2015-11-25	60.06	60.08	59.92	59.96	40959
2015-11-27	59.95	60.13	59.88	60.02	19775
2015-11-30	60.13	60.15	59.88	59.88	27642
2015-12-01	60.06	60.57	60.04	60.57	42453
2015-12-02	60.49	60.60	59.79	59.88	49014
2015-12-03	60.03	60.03	58.87	59.02	32702
2015-12-04	59.09	60.35	59.09	60.26	60584
2015-12-07	60.06	60.06	59.61	59.85	45233
2015-12-08	59.34	59.65	59.10	59.31	72956
2015-12-09	59.19	59.95	58.79	59.04	44941
2015-12-10	59.08	59.64	59.07	59.20	66376
2015-12-11	58.53	58.72	58.04	58.15	53116
2015-12-14	58.16	58.48	57.71	58.47	112491
2015-12-15	58.97	59.55	58.97	59.35	93909
2015-12-16	59.73	60.29	59.36	60.19	78020
2015-12-17	59.86	59.86	58.89	58.89	61210
2015-12-18	58.69	58.69	57.86	57.87	44993
2015-12-21	58.23	58.34	57.87	58.32	37450
2015-12-22	58.58	59.01	58.26	58.90	221072
2015-12-23	59.29	59.77	59.17	59.76	82923
2015-12-24	59.78	59.81	59.54	59.60	52753
2015-12-28	59.35	59.42	59.09	59.42	238184
2015-12-29	59.71	60.04	59.71	59.99	58061
2015-12-30	59.84	59.89	59.50	59.54	42150
2015-12-31	59.39	59.53	59.03	59.03	49838
2016-01-04	58.08	58.28	57.58	58.28	231298
2016-01-05	58.34	58.50	58.03	58.50	68445
2016-01-06	57.68	57.94	57.40	57.69	48314
2016-01-07	56.49	57.21	56.19	56.33	159662
2016-01-08	56.78	56.78	55.59	55.66	69769
2016-01-11	55.94	56.00	55.09	55.70	92657
2016-01-12	56.20	56.28	55.38	56.09	80974
2016-01-13	56.42	56.49	54.84	54.88	77562
2016-01-14	55.15	56.22	54.84	55.88	103957
2016-01-15	54.37	54.81	53.99	54.62	94931
2016-01-19	55.17	55.22	54.26	54.72	116079
2016-01-20	53.77	54.31	52.71	53.86	158270
2016-01-21	53.97	54.61	53.63	54.17	89492
2016-01-22	54.94	55.11	54.57	55.04	83322
2016-01-25	54.82	54.85	54.13	54.17	53707
2016-01-26	54.43	55.07	54.43	55.01	67112
2016-01-27	54.85	55.65	54.42	54.74	48482
2016-01-28	55.21	55.27	54.56	54.98	120769
2016-01-29	55.35	56.43	55.35	56.42	114206
2016-02-01	56.05	56.52	55.80	56.29	75183
2016-02-02	55.67	55.67	55.06	55.23	59556
2016-02-03	55.51	55.70	54.40	55.55	58910
2016-02-04	55.46	56.06	55.32	55.76	46237
2016-02-05	55.63	55.63	54.94	55.18	66483
2016-02-08	54.55	54.84	54.04	54.66	89411
2016-02-09	54.11	54.97	54.11	54.61	144867
2016-02-10	54.85	55.19	54.43	54.46	67199
2016-02-11	53.67	53.98	53.15	53.64	117113
2016-02-12	54.15	54.79	54.06	54.79	209266
2016-02-16	55.47	55.64	55.06	55.58	59591
2016-02-17	56.00	56.50	55.96	56.37	88383
2016-02-18	56.45	56.49	56.19	56.29	103383
2016-02-19	55.97	56.22	55.79	56.16	34288
2016-02-22	56.69	56.98	56.67	56.92	303460
2016-02-23	56.69	56.69	56.10	56.17	89993
2016-02-24	55.69	56.39	55.34	56.33	36817
2016-02-25	56.43	57.04	56.31	57.03	54353
2016-02-26	57.40	57.41	56.85	56.85	37593
2016-02-29	56.88	57.06	56.34	56.36	62808
2016-03-01	56.93	57.60	56.61	57.60	52615
2016-03-02	57.51	58.03	57.43	58.03	43578
2016-03-03	58.03	58.03	58.03	58.28	23473
2016-03-04	58.29	58.74	58.04	58.44	125333
2016-03-07	58.22	58.76	58.22	58.67	56630
2016-03-08	58.36	58.46	58.05	58.08	92140
2016-03-09	58.38	58.60	58.24	58.40	52842
2016-03-10	58.40	58.40	58.40	58.34	66386
2016-03-11	58.34	58.34	58.34	59.25	118493
2016-03-14	59.06	59.22	58.84	59.07	73797
2016-03-15	59.07	59.07	59.07	58.98	69921
2016-03-16	58.92	59.32	58.78	59.20	59279
2016-03-17	59.20	59.80	59.00	59.66	53743
2016-03-18	59.99	60.07	59.73	59.90	96375
2016-03-21	59.53	59.66	59.37	59.56	48283
2016-03-22	59.37	59.70	59.26	59.50	70242
2016-03-23	59.43	59.43	59.08	59.12	38432
2016-03-24	59.12	59.12	59.12	59.10	39577
2016-03-28	59.19	59.25	58.95	59.05	53169
2016-03-29	58.97	59.45	58.76	59.45	62905
2016-03-30	59.75	59.94	59.59	59.73	56715
2016-03-31	59.66	59.83	59.66	59.54	102461
2016-04-01	59.11	59.90	59.11	59.88	39463
2016-04-04	59.82	59.82	59.56	59.69	26671
2016-04-05	59.69	59.69	59.69	59.03	162189
2016-04-06	59.12	59.63	58.97	59.63	45933
2016-04-07	59.17	59.25	58.66	58.92	43704
2016-04-08	59.33	59.50	58.99	59.15	43963
2016-04-11	59.30	59.60	59.00	59.00	38315
2016-04-12	59.06	59.71	59.00	59.60	55927
2016-04-13	59.97	60.32	59.96	60.31	74154
2016-04-14	60.26	60.48	60.21	60.37	68320
2016-04-15	60.50	60.50	60.13	60.27	47396
2016-04-18	60.06	60.73	59.99	60.69	41556
2016-04-19	60.86	61.19	60.86	61.12	67660
2016-04-20	61.17	61.53	61.10	61.30	185169
2016-04-21	61.27	61.27	60.82	60.91	53621
2016-04-22	60.81	61.05	60.73	61.03	32903
2016-04-25	60.82	60.90	60.57	60.90	54049
2016-04-26	61.02	61.15	60.90	61.07	68490
2016-04-27	61.09	61.53	61.04	61.38	116242
2016-04-28	60.96	61.37	60.64	60.84	73279
2016-04-29	60.61	60.70	60.10	60.45	52713
2016-05-02	60.61	60.92	60.50	60.87	41720
2016-05-03	60.37	60.43	60.08	60.31	52410
2016-05-04	60.06	60.16	59.70	59.91	43802
2016-05-05	60.01	60.19	59.77	59.90	92254
2016-05-06	59.70	60.09	59.61	60.06	55218
2016-05-09	60.06	60.16	59.83	59.97	43501
2016-05-10	60.23	60.73	60.23	60.72	39027
2016-05-11	60.71	60.80	60.33	60.34	56057
2016-05-12	60.47	60.58	60.13	60.39	40896
2016-05-13	60.32	60.44	59.69	59.78	40852
2016-05-16	59.81	60.44	59.81	60.33	61636
2016-05-17	60.26	60.27	59.65	59.84	89317
2016-05-18	59.71	60.31	59.63	59.94	134206
2016-05-19	59.79	59.81	59.35	59.76	103536
2016-05-20	60.11	60.25	59.96	60.05	31377
2016-05-23	59.95	60.10	59.86	59.88	65932
2016-05-24	60.20	60.72	60.20	60.61	91873
2016-05-25	60.89	61.27	60.89	61.13	50546
2016-05-26	61.09	61.16	60.98	61.04	76474
2016-05-27	61.12	61.31	61.11	61.31	43612
2016-05-31	61.43	61.50	60.98	61.19	42288
2016-06-01	60.97	61.38	60.84	61.34	113875
2016-06-02	61.22	61.47	61.07	61.47	34572
2016-06-03	61.22	61.37	60.93	61.28	60479
2016-06-06	61.38	61.77	61.38	61.66	39191
2016-06-07	61.77	61.99	61.77	61.77	37468
2016-06-08	61.84	62.04	61.84	62.01	38472
2016-06-09	61.77	61.93	61.60	61.87	62887
2016-06-10	61.41	61.63	61.22	61.42	95865
2016-06-13	61.17	61.40	60.87	60.87	231239
2016-06-14	60.78	60.88	60.42	60.74	58681
2016-06-15	60.88	60.97	60.57	60.63	47130
2016-06-16	60.35	60.92	60.04	60.86	64705
2016-06-17	60.92	60.94	60.55	60.83	54855
2016-06-20	61.40	61.62	61.12	60.75	37197
2016-06-21	60.94	61.16	60.76	60.98	46590
2016-06-22	61.00	61.27	60.87	60.89	70360
2016-06-23	61.50	61.75	61.31	61.75	88413
2016-06-24	59.74	60.63	59.41	59.59	149672
2016-06-27	59.22	59.22	58.32	58.60	211076
2016-06-28	59.29	59.53	58.93	59.53	100694
2016-06-29	60.00	60.61	59.98	60.56	73917
2016-06-30	60.79	61.56	60.63	61.56	48269
2016-07-01	61.54	61.69	61.48	61.57	146467
2016-07-05	61.27	61.27	60.91	61.04	49878
2016-07-06	60.91	61.48	60.62	61.48	71260
2016-07-07	61.55	61.74	61.02	61.29	48914
2016-07-08	61.81	62.18	61.64	62.15	77507
2016-07-11	62.25	62.50	62.25	62.28	74307
2016-07-12	62.57	62.87	62.57	62.74	77949
2016-07-13	62.85	62.96	62.66	62.92	87156
2016-07-14	63.31	63.45	63.18	63.29	64695
2016-07-15	63.55	63.55	63.06	63.24	67312
2016-07-18	63.21	63.35	63.17	63.32	49757
2016-07-19	63.24	63.27	63.11	63.27	33859
2016-07-20	63.53	63.61	63.38	63.55	613078
2016-07-21	63.43	63.58	63.22	63.30	70979
2016-07-22	63.33	63.60	63.32	63.60	47014
2016-07-25	63.52	63.52	63.12	63.31	55686
2016-07-26	63.35	63.50	63.17	63.40	30380
2016-07-27	63.38	63.38	62.95	63.17	48696
2016-07-28	62.99	63.17	62.84	63.10	67046
2016-07-29	62.84	63.25	62.84	63.19	53285
2016-08-01	63.16	63.16	62.80	62.91	35829
2016-08-02	62.86	62.86	62.38	62.58	46403
2016-08-03	62.61	62.85	62.61	62.85	28857
2016-08-04	62.90	62.94	62.75	62.86	40411
2016-08-05	63.17	63.49	63.17	63.46	32025
2016-08-08	63.60	63.61	63.42	63.53	38771
2016-08-09	63.61	63.67	63.40	63.51	41641
2016-08-10	63.57	63.58	63.17	63.33	65902
2016-08-11	63.50	63.70	63.42	63.63	50899
2016-08-12	63.50	63.57	63.39	63.52	54264
2016-08-15	63.63	63.78	63.63	63.66	34206
2016-08-16	63.54	63.56	63.41	63.41	40284
2016-08-17	63.32	63.62	63.21	63.55	42124
2016-08-18	63.59	63.74	63.50	63.74	66301
2016-08-19	63.52	63.62	63.35	63.58	98886
2016-08-22	63.57	63.59	63.33	63.54	92248
2016-08-23	63.66	63.80	63.60	63.60	60934
2016-08-24	63.58	63.65	63.34	63.47	48339
2016-08-25	63.39	63.50	63.32	63.39	55918
2016-08-26	63.44	63.78	63.02	63.25	46925
2016-08-29	63.27	63.74	63.25	63.67	53343
2016-08-30	63.64	63.78	63.47	63.65	31568
2016-08-31	63.63	63.63	63.22	63.53	53111
2016-09-01	63.55	63.56	63.05	63.45	33645
2016-09-02	63.64	63.86	63.57	63.70	49376
2016-09-06	63.86	63.87	63.56	63.84	33608
2016-09-07	63.75	63.86	63.62	63.80	40255
2016-09-08	63.74	63.90	63.70	63.85	41431
2016-09-09	63.42	63.46	62.46	62.46	84025
2016-09-12	62.20	63.36	62.15	63.27	51528
2016-09-13	62.77	62.77	62.04	62.23	54038
2016-09-14	62.22	62.43	61.89	62.02	41850
2016-09-15	61.91	62.72	61.87	62.59	32819
2016-09-16	62.35	62.42	62.11	62.33	60041
2016-09-19	62.52	62.77	62.25	61.89	24027
2016-09-20	62.26	62.26	61.88	61.88	45024
2016-09-21	62.06	62.55	61.93	62.54	51259
2016-09-22	62.79	62.98	62.69	62.82	69636
2016-09-23	62.66	62.73	62.49	62.53	51834
2016-09-26	62.25	62.33	61.91	61.96	94309
2016-09-27	61.93	62.38	61.80	62.38	62349
2016-09-28	62.47	62.83	62.15	62.77	51369
2016-09-29	62.76	62.84	61.98	62.17	38842
2016-09-30	62.42	62.86	62.42	62.67	47743
2016-10-03	62.51	62.56	62.34	62.51	48518
2016-10-04	62.53	62.60	62.05	62.16	68557
2016-10-05	62.39	62.72	62.39	62.62	62176
2016-10-06	62.55	62.65	62.27	62.59	38159
2016-10-07	62.61	62.67	62.19	62.43	44421
2016-10-10	62.70	62.91	62.70	62.77	30118
2016-10-11	62.66	62.66	61.84	62.08	71195
2016-10-12	62.06	62.17	61.88	62.09	38771
2016-10-13	61.66	62.01	61.37	61.84	70865
2016-10-14	62.16	62.37	61.96	61.99	172845
2016-10-17	61.89	62.04	61.73	61.80	35996
2016-10-18	62.21	62.27	61.97	62.08	43381
2016-10-19	62.14	62.36	62.11	62.21	349141
2016-10-20	62.19	62.24	61.87	62.04	45560
2016-10-21	61.78	62.01	61.75	61.95	59545
2016-10-24	62.19	62.28	62.00	62.14	25675
2016-10-25	62.18	62.36	62.09	62.15	45473
2016-10-26	61.99	62.40	61.97	62.27	45418
2016-10-27	62.49	62.50	62.15	62.24	44581
2016-10-28	62.26	62.41	61.79	62.02	29815
2016-10-31	62.07	62.26	62.01	62.01	52123
2016-11-01	62.07	62.20	61.26	61.67	56664
2016-11-02	61.50	61.58	61.23	61.36	62315
2016-11-03	61.54	61.54	61.08	61.11	60292
2016-11-04	61.22	61.38	61.00	61.04	111919
2016-11-07	61.90	62.37	61.87	62.33	41482
2016-11-08	62.21	62.75	62.15	62.59	57565
2016-11-09	62.42	63.95	62.40	63.64	238650
2016-11-10	64.03	64.49	63.82	64.33	208240
2016-11-11	64.00	64.23	63.79	64.16	59591
2016-11-14	64.37	64.64	64.27	64.48	86858
2016-11-15	64.58	64.98	64.42	64.98	45338
2016-11-16	64.88	64.88	64.50	64.65	57369
2016-11-17	64.88	64.92	64.55	64.84	117610
2016-11-18	64.92	64.92	64.65	64.73	74916
2016-11-21	64.95	65.15	64.88	65.13	77615
2016-11-22	65.30	65.39	65.04	65.28	109435
2016-11-23	65.07	65.42	64.95	65.40	141138
2016-11-25	65.42	65.69	65.42	65.69	58314
2016-11-28	65.64	65.68	65.36	65.40	73982
2016-11-29	65.42	65.60	65.29	65.47	53745
2016-11-30	65.84	65.89	65.61	65.61	117623
2016-12-01	65.88	66.02	65.69	65.83	138817
2016-12-02	65.87	65.94	65.66	65.73	75679
2016-12-05	66.14	66.21	65.88	65.99	94625
2016-12-06	66.12	66.33	65.93	66.31	84400
2016-12-07	66.29	67.19	66.12	67.17	64036
2016-12-08	67.24	67.48	67.03	67.28	84002
2016-12-09	67.33	67.73	67.27	67.68	86388
2016-12-12	67.75	68.05	67.73	67.79	102112
2016-12-13	68.06	68.32	67.87	68.17	87961
2016-12-14	68.05	68.23	67.42	67.57	93118
2016-12-15	67.72	68.24	67.60	67.97	114366
2016-12-16	68.17	68.19	67.81	67.99	63880
2016-12-19	67.96	68.17	67.95	67.63	88807
2016-12-20	67.82	67.98	67.69	67.87	98837
2016-12-21	67.85	67.90	67.69	67.69	71075
2016-12-22	67.65	67.77	67.52	67.68	72837
2016-12-23	67.68	67.76	67.60	67.75	79852
2016-12-27	67.83	67.93	67.79	67.83	73933
2016-12-28	67.96	67.96	67.27	67.29	105170
2016-12-29	67.29	67.41	67.06	67.26	58588
2016-12-30	67.26	67.32	66.89	67.09	61312
2017-01-03	67.58	67.72	67.15	67.58	89586
2017-01-04	67.71	67.92	67.63	67.80	130768
2017-01-05	67.76	67.83	67.36	67.58	57542
2017-01-06	67.61	67.84	67.40	67.66	87067
2017-01-09	67.58	67.59	67.28	67.33	102228
2017-01-10	67.35	67.64	67.15	67.27	54562
2017-01-11	67.27	67.57	67.16	67.57	68425
2017-01-12	67.46	67.46	66.90	67.34	80130
2017-01-13	67.41	67.65	67.30	67.45	66211
2017-01-17	67.17	67.31	66.85	67.06	94753
2017-01-18	67.06	67.14	66.91	67.12	98100
2017-01-19	67.15	67.24	66.70	66.90	146617
2017-01-20	67.15	67.33	67.00	67.16	74564
2017-01-23	67.07	67.11	66.66	66.81	89381
2017-01-24	66.85	67.43	66.84	67.27	74940
2017-01-25	67.63	67.83	67.48	67.80	85141
2017-01-26	67.76	67.84	67.64	67.78	57260
2017-01-27	67.86	67.89	67.65	67.73	43216
2017-01-30	67.51	67.55	67.02	67.30	79056
2017-01-31	67.12	67.27	66.88	67.22	82866
2017-02-01	67.39	67.50	66.87	66.99	111883
2017-02-02	66.91	67.00	66.69	66.96	63756
2017-02-03	67.36	67.64	67.24	67.60	61966
2017-02-06	67.50	67.59	67.34	67.43	57541
2017-02-07	67.56	67.58	67.29	67.35	58792
2017-02-08	67.26	67.35	67.08	67.24	58471
2017-02-09	67.41	67.87	67.36	67.73	52241
2017-02-10	67.85	68.08	67.78	67.99	49002
2017-02-13	68.15	68.55	68.11	68.46	59803
2017-02-14	68.37	68.79	68.30	68.79	70914
2017-02-15	68.79	69.22	68.64	69.15	128365
2017-02-16	69.11	69.20	68.92	69.13	60125
2017-02-17	68.85	69.14	68.75	69.14	95965
2017-02-21	69.33	69.65	69.33	69.58	66083
2017-02-22	69.41	69.57	69.35	69.53	135648
2017-02-23	69.76	69.76	69.41	69.74	55284
2017-02-24	69.48	69.76	69.44	69.76	72334
2017-02-27	69.73	69.82	69.61	69.82	82375
2017-02-28	69.63	69.72	69.47	69.65	77578
2017-03-01	70.16	70.81	70.16	70.66	65608
2017-03-02	70.62	70.62	70.12	70.12	55096
2017-03-03	70.17	70.25	70.06	70.24	52369
2017-03-06	69.95	70.12	69.80	70.03	70516
2017-03-07	69.84	69.96	69.70	69.79	63085
2017-03-08	69.90	69.92	69.53	69.59	72056
2017-03-09	69.65	69.77	69.42	69.72	61633
2017-03-10	70.08	70.08	69.61	69.91	97499
2017-03-13	69.82	69.92	69.70	69.79	67354
2017-03-14	69.60	69.62	69.34	69.55	65487
2017-03-15	69.76	70.19	69.63	70.08	150832
2017-03-16	70.23	70.29	69.85	69.97	58355
2017-03-17	70.05	70.22	69.75	69.75	51657
2017-03-20	69.75	69.76	69.50	69.55	44628
2017-03-21	69.77	69.87	68.58	68.69	100184
2017-03-22	68.60	68.78	68.41	68.71	119358
2017-03-23	68.58	69.07	68.55	68.64	56108
2017-03-24	68.79	68.89	68.22	68.53	51623
2017-03-27	67.95	68.43	67.81	68.36	54788
2017-03-28	68.24	69.04	68.19	68.47	63498
2017-03-29	68.49	68.52	68.28	68.41	62610
2017-03-30	68.44	68.84	68.43	68.80	47158
2017-03-31	68.68	68.77	68.50	68.53	63274
2017-04-03	68.58	68.68	67.97	68.43	64614
2017-04-04	68.37	68.52	68.18	68.50	77278
2017-04-05	68.86	69.14	68.26	68.29	124521
2017-04-06	68.29	68.61	68.15	68.43	53371
2017-04-07	68.36	68.58	68.19	68.30	53015
2017-04-10	68.37	68.61	68.18	68.30	44791
2017-04-11	68.14	68.24	67.74	68.24	63744
2017-04-12	68.20	68.21	67.91	68.02	51117
2017-04-13	67.88	68.06	67.44	67.46	49109
2017-04-17	67.52	67.97	67.43	67.96	51598
2017-04-18	67.74	67.81	67.49	67.63	63886
2017-04-19	67.86	67.99	67.30	67.43	76938
2017-04-20	67.61	68.08	67.49	67.91	66731
2017-04-21	67.92	67.99	67.57	67.67	42131
2017-04-24	68.38	68.58	68.33	68.49	87225
2017-04-25	68.76	68.98	68.76	68.87	65359
2017-04-26	68.86	69.21	68.81	68.82	56438
2017-04-27	68.86	68.86	68.51	68.72	44386
2017-04-28	68.69	68.69	68.36	68.42	50524
2017-05-01	68.51	68.63	68.33	68.47	40221
2017-05-02	68.50	68.53	68.27	68.41	82244
2017-05-03	68.32	68.56	68.32	68.54	46255
2017-05-04	68.66	68.67	68.27	68.55	58843
2017-05-05	68.65	68.73	68.49	68.73	47309
2017-05-08	68.75	68.80	68.62	68.71	65426
2017-05-09	68.73	68.80	68.40	68.52	71397
2017-05-10	68.50	68.68	68.39	68.66	64434
2017-05-11	68.52	68.57	68.18	68.46	65949
2017-05-12	68.32	68.44	68.12	68.25	62513
2017-05-15	68.40	68.65	68.40	68.65	44795
2017-05-16	68.66	68.73	68.47	68.57	43617
2017-05-17	67.98	68.13	67.35	67.40	91673
2017-05-18	67.22	67.81	67.12	67.54	77008
2017-05-19	67.67	68.22	67.67	67.97	81571
2017-05-22	68.17	68.33	68.12	68.25	33052
2017-05-23	68.44	68.63	68.30	68.56	55158
2017-05-24	68.61	68.71	68.43	68.59	46754
2017-05-25	68.66	68.86	68.62	68.73	60416
2017-05-26	68.68	68.80	68.65	68.75	41783
2017-05-30	68.53	68.72	68.50	68.57	57923
2017-05-31	68.64	68.70	68.35	68.53	58467
2017-06-01	68.69	69.13	68.58	69.13	60191
2017-06-02	69.07	69.25	68.99	69.18	61178
2017-06-05	69.10	69.28	69.10	69.13	50497
2017-06-06	69.01	69.18	68.92	69.03	46949
2017-06-07	69.06	69.22	68.89	69.15	55405
2017-06-08	69.06	69.44	69.06	69.21	55445
2017-06-09	69.30	69.75	69.30	69.73	70998
2017-06-12	69.80	70.10	69.69	69.84	78932
2017-06-13	70.00	70.13	69.93	70.09	80638
2017-06-14	70.09	70.11	69.80	70.07	56932
2017-06-15	69.72	69.99	69.71	69.99	42878
2017-06-16	70.05	70.06	69.66	70.04	42062
2017-06-19	70.23	70.46	70.20	70.46	58252
2017-06-20	70.25	70.25	69.99	70.02	60156
2017-06-21	70.03	70.10	69.59	69.72	43677
2017-06-22	69.72	69.88	69.64	69.25	64024
2017-06-23	69.32	69.37	69.14	69.30	53268
2017-06-26	69.45	69.60	69.32	69.39	63029
2017-06-27	69.33	69.51	69.05	69.05	52118
2017-06-28	69.38	69.69	69.38	69.57	55608
2017-06-29	69.88	69.92	68.90	69.25	66010
2017-06-30	69.62	69.62	69.29	69.36	59042
2017-07-03	69.53	70.11	69.53	69.85	34951
2017-07-05	70.00	70.00	69.55	69.83	56053
2017-07-06	69.60	69.73	69.16	69.21	59166
2017-07-07	69.32	69.55	69.23	69.51	37684
2017-07-10	69.55	69.55	69.31	69.44	55465
2017-07-11	69.38	69.48	68.94	69.23	37156
2017-07-12	69.52	69.73	69.52	69.63	35617
2017-07-13	69.64	69.81	69.50	69.73	85946
2017-07-14	69.71	70.11	69.55	69.98	57666
2017-07-17	70.01	70.06	69.87	69.92	251556
2017-07-18	69.79	69.89	69.67	69.83	48207
2017-07-19	69.97	70.15	69.93	70.10	71963
2017-07-20	70.20	70.33	70.10	70.26	77499
2017-07-21	69.95	70.10	69.86	70.10	95609
2017-07-24	70.05	70.15	69.85	69.91	32445
2017-07-25	70.26	70.44	70.26	70.35	42962
2017-07-26	70.42	70.45	70.04	70.14	56716
2017-07-27	70.21	70.31	70.00	70.24	46730
2017-07-28	70.09	70.31	70.06	70.24	37687
2017-07-31	70.41	70.59	70.35	70.48	64252
2017-08-01	70.60	70.68	70.44	70.63	45183
2017-08-02	70.53	70.60	70.34	70.55	48866
2017-08-03	70.59	70.66	70.50	70.63	45276
2017-08-04	70.76	70.89	70.73	70.82	72020
2017-08-07	70.75	70.80	70.66	70.72	44639
2017-08-08	70.64	71.06	70.54	70.69	50702
2017-08-09	70.52	70.70	70.45	70.70	70600
2017-08-10	70.48	70.48	69.85	69.88	70373
2017-08-11	69.90	70.05	69.74	69.74	65834
2017-08-14	70.14	70.52	70.14	70.38	28479
2017-08-15	70.54	70.68	70.34	70.44	55561
2017-08-16	70.53	70.63	70.35	70.44	117600
2017-08-17	70.17	70.34	69.39	69.39	62899
2017-08-18	69.28	69.64	69.13	69.27	39396
2017-08-21	69.23	69.39	69.09	69.35	35867
2017-08-22	69.50	69.99	69.50	69.95	42126
2017-08-23	69.65	69.93	69.65	69.76	40182
2017-08-24	69.88	69.88	69.59	69.59	38760
2017-08-25	69.83	70.08	69.81	69.86	43885
2017-08-28	70.14	70.14	69.57	69.71	26011
2017-08-29	69.34	69.84	69.34	69.77	48419
2017-08-30	69.73	70.00	69.73	69.91	58077
2017-08-31	70.07	70.30	70.07	70.16	56386
2017-09-01	70.29	70.51	70.25	70.37	52555
2017-09-05	70.13	70.13	69.53	69.73	39473
2017-09-06	69.92	70.06	69.85	69.89	53406
2017-09-07	69.95	70.03	69.58	69.76	87277
2017-09-08	69.63	69.83	69.62	69.67	41029
2017-09-11	70.09	70.58	70.09	70.57	45729
2017-09-12	70.69	70.94	70.69	70.94	65836
2017-09-13	70.81	71.08	70.81	71.08	56956
2017-09-14	71.07	71.19	71.00	71.16	49897
2017-09-15	71.13	71.35	71.09	71.34	45788
2017-09-18	71.39	71.65	71.39	71.64	50280
2017-09-19	71.79	71.83	71.65	71.77	42413
2017-09-20	71.81	71.93	71.75	71.93	36069
2017-09-21	71.98	71.99	71.77	71.77	47995
2017-09-22	71.74	71.88	71.71	71.86	35389
2017-09-25	72.00	72.01	71.67	71.88	40427
2017-09-26	71.98	72.07	71.83	71.39	42626
2017-09-27	71.58	71.72	71.34	71.57	40279
2017-09-28	71.68	71.69	71.40	71.58	33522
2017-09-29	71.59	71.82	71.53	71.79	68171
2017-10-02	72.01	72.26	71.81	72.26	47314
2017-10-03	72.34	72.48	72.25	72.48	66060
2017-10-04	72.40	72.60	72.37	72.50	47359
2017-10-05	72.60	72.91	72.56	72.81	54224
2017-10-06	72.77	72.84	72.60	72.72	31155
2017-10-09	72.85	72.85	72.46	72.56	677503
2017-10-10	72.77	72.85	72.60	72.82	33761
2017-10-11	72.78	72.84	72.72	72.84	39161
2017-10-12	72.70	72.75	72.57	72.60	37614
2017-10-13	72.60	72.72	72.50	72.55	41054
2017-10-16	72.64	72.81	72.60	72.74	38615
2017-10-17	72.81	72.84	72.70	72.84	44805
2017-10-18	73.01	73.15	72.99	73.05	57651
2017-10-19	72.88	73.22	72.87	73.21	103625
2017-10-20	73.45	73.72	73.40	73.71	50285
2017-10-23	73.92	73.92	73.58	73.58	58206
2017-10-24	73.72	73.81	73.65	73.74	53973
2017-10-25	73.68	73.69	72.96	73.37	57483
2017-10-26	73.81	73.81	73.52	73.58	39222
2017-10-27	73.73	73.89	73.59	73.75	41103
2017-10-30	73.54	73.60	73.24	73.32	40521
2017-10-31	73.40	73.40	73.20	73.20	40023
2017-11-01	73.49	73.69	73.37	73.48	46509
2017-11-02	73.45	73.70	73.28	73.63	44722
2017-11-03	73.67	73.74	73.49	73.73	27467
2017-11-06	73.69	73.69	73.52	73.58	30675
2017-11-07	73.67	73.75	73.36	73.49	31085
2017-11-08	73.43	73.53	73.27	73.52	40175
2017-11-09	73.17	73.31	72.80	73.21	43141
2017-11-10	73.09	73.25	73.00	73.17	38993
2017-11-13	72.98	73.24	72.98	73.15	36337
2017-11-14	72.94	73.01	72.71	73.01	27635
2017-11-15	72.63	72.89	72.47	72.71	33215
2017-11-16	72.98	73.35	72.98	73.24	44879
2017-11-17	73.07	73.14	72.96	72.97	50328
2017-11-20	73.08	73.22	72.98	73.12	66185
2017-11-21	73.33	73.55	73.33	73.49	40376
2017-11-22	73.48	73.52	73.35	73.40	29574
2017-11-24	73.47	73.52	73.41	73.41	22924
2017-11-27	73.40	73.65	73.40	73.51	32701
2017-11-28	73.68	74.62	73.65	74.62	45859
2017-11-29	74.83	75.32	74.83	75.12	62303
2017-11-30	75.45	76.14	75.39	75.70	36316
2017-12-01	75.81	75.95	74.88	75.67	50806
2017-12-04	76.41	76.58	75.89	75.89	79191
2017-12-05	76.11	76.12	75.51	75.60	134728
2017-12-06	75.56	75.64	75.37	75.40	41294
2017-12-07	75.41	75.70	75.37	75.48	58971
2017-12-08	75.75	76.01	75.71	76.00	48207
2017-12-11	76.07	76.31	76.00	76.26	57058
2017-12-12	76.36	76.74	76.36	76.65	62499
2017-12-13	76.62	76.78	76.41	76.49	72914
2017-12-14	76.53	76.58	75.96	75.99	51161
2017-12-15	76.26	76.75	76.25	76.65	51497
2017-12-18	77.03	77.31	77.00	77.06	60806
2017-12-19	77.17	77.21	76.77	76.82	53357
2017-12-20	77.09	77.09	76.77	76.85	70836
2017-12-21	77.01	77.25	76.99	77.06	47048
2017-12-22	77.23	77.23	76.85	76.59	56584
2017-12-26	76.61	76.73	76.42	76.50	82284
2017-12-27	76.49	76.57	76.37	76.52	52880
2017-12-28	76.67	76.75	76.51	76.75	49860
2017-12-29	76.94	76.94	76.40	76.46	83782
2018-01-02	76.66	76.73	76.46	76.73	86389
2018-01-03	76.86	77.04	76.68	77.03	63384
2018-01-04	77.17	77.66	77.17	77.52	126598
2018-01-05	77.83	77.91	77.51	77.79	57538
2018-01-08	77.83	77.94	77.67	77.94	83036
2018-01-09	78.03	78.35	78.03	78.13	70330
2018-01-10	78.00	78.20	77.86	78.08	43577
2018-01-11	78.20	78.56	78.18	78.56	65438
2018-01-12	78.69	79.16	78.69	79.14	129960
2018-01-16	79.55	79.75	78.77	78.98	75003
2018-01-17	79.19	79.78	79.04	79.65	67017
2018-01-18	79.67	79.76	79.42	79.53	72526
2018-01-19	79.67	79.73	79.38	79.73	61811
2018-01-22	79.63	80.36	79.63	80.34	56751
2018-01-23	80.33	80.42	80.14	80.30	64648
2018-01-24	80.57	80.87	80.10	80.43	124692
2018-01-25	80.69	80.73	80.36	80.54	209607
2018-01-26	80.88	81.52	80.74	81.50	71540
2018-01-29	81.45	81.59	81.14	81.17	59484
2018-01-30	80.38	80.77	80.08	80.11	94144
2018-01-31	80.46	80.47	79.68	80.00	111484
2018-02-01	79.81	80.54	79.65	80.20	72794
2018-02-02	79.69	79.81	78.35	78.35	134653
2018-02-05	77.65	78.26	74.45	75.07	214533
2018-02-06	73.64	76.23	73.29	76.09	159807
2018-02-07	75.94	77.15	75.74	75.89	90967
2018-02-08	76.03	76.03	73.09	73.19	94363
2018-02-09	73.97	74.68	71.92	74.25	207682
2018-02-12	74.91	75.69	74.45	75.27	81250
2018-02-13	74.91	75.62	74.59	75.43	49669
2018-02-14	75.11	76.46	75.11	76.32	69647
2018-02-15	76.88	77.17	76.09	77.17	59137
2018-02-16	76.90	77.90	76.90	77.28	56906
2018-02-20	76.81	77.10	76.35	76.64	64589
2018-02-21	76.66	77.36	76.10	76.14	76785
2018-02-22	76.33	76.91	75.94	76.17	42954
2018-02-23	76.65	77.37	76.45	77.37	55312
2018-02-26	77.71	78.41	77.64	78.39	51810
2018-02-27	78.45	78.84	77.54	77.54	259803
2018-02-28	77.88	78.02	76.50	76.50	59429
2018-03-01	76.57	76.97	75.08	75.49	80095
2018-03-02	74.97	75.95	74.80	75.73	48275
2018-03-05	75.35	76.88	75.35	76.67	56023
2018-03-06	77.00	77.00	76.32	76.70	89953
2018-03-07	75.87	76.61	75.87	76.51	39122
2018-03-08	76.77	76.80	76.30	76.79	47093
2018-03-09	77.27	78.13	77.21	78.13	43192
2018-03-12	78.13	78.33	77.72	77.98	64038
2018-03-13	78.16	78.37	77.20	77.34	56566
2018-03-14	77.72	77.72	76.71	76.83	32493
2018-03-15	76.97	77.26	76.73	76.86	325590
2018-03-16	76.89	77.35	76.89	76.99	39804
2018-03-19	76.84	76.84	75.70	76.06	52614
2018-03-20	76.19	76.33	75.94	75.99	42714
2018-03-21	76.01	76.76	75.87	75.58	43938
2018-03-22	74.95	74.99	73.61	73.62	54432
2018-03-23	73.81	73.90	72.04	72.11	68326
2018-03-26	73.21	74.23	72.78	74.19	85612
2018-03-27	74.37	74.68	72.73	73.11	151692
2018-03-28	73.41	73.80	72.90	73.18	71995
2018-03-29	73.55	74.35	73.39	74.06	66083
2018-04-02	73.77	73.95	71.63	72.35	93874
2018-04-03	72.78	73.48	72.37	73.42	52867
2018-04-04	72.36	74.40	72.36	74.26	44181
2018-04-05	74.56	74.97	74.43	74.77	39696
2018-04-06	74.23	74.52	72.62	73.20	50101
2018-04-09	73.72	74.55	73.38	73.50	43316
2018-04-10	74.59	74.90	74.11	74.62	100249
2018-04-11	74.17	74.61	74.08	74.13	69666
2018-04-12	74.56	75.22	74.56	74.91	49293
2018-04-13	75.33	75.33	74.32	74.63	54794
2018-04-16	75.18	75.58	74.94	75.32	58179
2018-04-17	75.78	75.94	75.62	75.75	128822
2018-04-18	75.90	76.02	75.72	75.74	76531
2018-04-19	75.58	75.87	75.29	75.62	94708
2018-04-20	75.76	75.76	74.96	75.18	40590
2018-04-23	75.37	75.48	74.96	75.31	67833
2018-04-24	75.72	75.84	74.29	74.63	69326
2018-04-25	74.62	74.83	73.99	74.76	50688
2018-04-26	74.88	75.36	74.75	75.13	45306
2018-04-27	75.24	75.42	75.04	75.29	57526
2018-04-30	75.41	75.56	74.40	74.40	59917
2018-05-01	74.22	74.29	73.56	74.28	44130
2018-05-02	74.04	74.14	73.35	73.50	55660
2018-05-03	73.17	73.43	72.20	73.22	72611
2018-05-04	72.93	74.20	72.91	73.99	53623
2018-05-07	74.22	74.45	74.00	74.11	42273
2018-05-08	74.10	74.26	73.76	74.13	46286
2018-05-09	74.31	74.89	74.12	74.75	31650
2018-05-10	74.98	75.59	74.98	75.50	52275
2018-05-11	75.68	75.89	75.50	75.80	43908
2018-05-14	76.01	76.26	75.87	76.03	45485
2018-05-15	75.73	75.75	75.37	75.63	63904
2018-05-16	75.64	76.01	75.56	75.90	34645
2018-05-17	75.83	76.12	75.61	75.76	49328
2018-05-18	75.80	75.80	75.48	75.53	69723
2018-05-21	75.95	76.31	75.95	76.18	53567
2018-05-22	76.26	76.47	76.04	76.07	74301
2018-05-23	75.67	76.04	75.49	76.04	113721
2018-05-24	75.94	75.94	75.30	75.74	57514
2018-05-25	75.89	75.89	75.34	75.55	39003
2018-05-29	74.99	75.07	73.99	74.41	66100
2018-05-30	74.84	75.66	74.84	75.49	51813
2018-05-31	75.46	75.46	74.74	74.94	71597
2018-06-01	75.57	75.66	75.42	75.63	56984
2018-06-04	75.90	76.05	75.76	75.77	48938
2018-06-05	75.76	75.82	75.51	75.75	44337
2018-06-06	75.91	76.45	75.82	76.45	82276
2018-06-07	76.66	76.86	76.49	76.71	53861
2018-06-08	76.66	76.96	76.59	76.92	58044
2018-06-11	77.00	77.23	76.97	77.01	54808
2018-06-12	77.12	77.12	76.66	76.89	60958
2018-06-13	76.89	76.97	76.57	76.57	77203
2018-06-14	76.85	76.85	76.40	76.51	43441
2018-06-15	76.30	76.52	75.87	76.40	58382
2018-06-18	75.94	76.13	75.75	76.09	49263
2018-06-19	75.41	76.00	75.41	75.94	63097
2018-06-20	76.27	76.27	75.75	75.85	99697
2018-06-21	75.73	75.73	75.26	75.41	36862
2018-06-22	75.80	75.94	75.66	75.70	33546
2018-06-25	75.41	75.49	74.53	74.98	47792
2018-06-26	75.09	75.22	74.92	75.00	47475
2018-06-27	75.13	75.62	74.51	74.05	67311
2018-06-28	73.99	74.62	73.86	74.41	70281
2018-06-29	74.68	75.15	74.41	74.41	61074
2018-07-02	74.00	74.62	73.97	74.61	49653
2018-07-03	74.88	74.96	74.36	74.42	41392
2018-07-05	74.83	74.98	74.52	74.98	56150
2018-07-06	74.96	75.53	74.87	75.42	49345
2018-07-09	75.63	76.17	75.63	76.10	60064
2018-07-10	76.34	76.51	76.31	76.48	59200
2018-07-11	76.12	76.16	75.78	75.85	53852
2018-07-12	76.30	76.40	76.09	76.39	67770
2018-07-13	76.20	76.51	76.15	76.42	57574
2018-07-16	76.39	76.53	76.27	76.52	177271
2018-07-17	76.43	76.83	76.33	76.69	34135
2018-07-18	76.70	77.07	76.70	76.99	56544
2018-07-19	76.89	76.89	76.54	76.55	33061
2018-07-20	76.56	76.71	76.51	76.58	58080
2018-07-23	76.53	76.90	76.53	76.84	51391
2018-07-24	77.09	77.42	77.09	77.33	60023
2018-07-25	77.18	77.92	77.16	77.89	71035
2018-07-26	78.08	78.34	78.08	78.11	100960
2018-07-27	78.01	78.14	77.65	77.91	36598
2018-07-30	77.90	78.08	77.76	77.85	64165
2018-07-31	78.13	78.26	77.98	78.13	109896
2018-08-01	78.06	78.18	77.72	77.83	71466
2018-08-02	77.41	78.05	77.24	78.00	57069
2018-08-03	77.94	78.58	77.94	78.58	94828
2018-08-06	78.60	78.95	78.45	78.81	57209
2018-08-07	78.98	79.24	78.95	79.10	109532
2018-08-08	79.19	79.19	78.97	79.04	99815
2018-08-09	79.12	79.12	78.85	78.85	47737
2018-08-10	78.45	78.65	78.16	78.38	44978
2018-08-13	78.41	78.47	77.87	77.91	43891
2018-08-14	78.13	78.48	78.13	78.40	56811
2018-08-15	78.03	78.04	77.58	77.98	100236
2018-08-16	78.49	79.00	78.40	78.86	53035
2018-08-17	78.77	79.39	78.76	79.21	90244
2018-08-20	79.26	79.49	79.26	79.41	50166
2018-08-21	79.59	79.74	79.46	79.48	60337
2018-08-22	79.31	79.45	79.22	79.32	51103
2018-08-23	79.24	79.42	79.05	79.12	161090
2018-08-24	79.28	79.59	79.28	79.49	43966
2018-08-27	79.78	80.18	79.78	80.11	90947
2018-08-28	80.27	80.29	80.06	80.11	37000
2018-08-29	80.19	80.43	80.04	80.32	44460
2018-08-30	80.19	80.29	79.84	79.98	69213
2018-08-31	79.82	80.01	79.60	79.90	39026
2018-09-04	79.81	79.87	79.50	79.80	53198
2018-09-05	79.62	79.95	79.56	79.95	48548
2018-09-06	79.83	80.01	79.56	79.85	53497
2018-09-07	79.60	79.81	79.45	79.69	35706
2018-09-10	79.92	80.19	79.79	79.79	64604
2018-09-11	79.70	80.08	79.56	79.92	68391
2018-09-12	80.04	80.22	79.90	80.06	124032
2018-09-13	80.29	80.52	80.17	80.44	48097
2018-09-14	80.50	80.60	80.36	80.57	48177
2018-09-17	80.60	80.72	80.44	80.54	76164
2018-09-18	80.57	81.03	80.49	80.86	73232
2018-09-19	80.81	81.22	80.81	81.07	47558
2018-09-20	81.38	81.83	81.38	81.76	51742
2018-09-21	82.03	82.04	81.79	81.87	64269
2018-09-24	81.72	81.78	81.28	81.38	88384
2018-09-25	81.56	81.56	80.96	80.96	58123
2018-09-26	81.08	81.28	80.55	80.65	55186
2018-09-27	80.67	81.07	80.58	80.16	80619
2018-09-28	79.94	80.21	79.63	80.04	43082
2018-10-01	80.47	80.70	80.29	80.49	45822
2018-10-02	80.49	80.81	80.36	80.66	81036
2018-10-03	81.08	81.17	80.68	80.76	115256
2018-10-04	80.71	80.87	80.12	80.69	87108
2018-10-05	80.75	80.90	80.08	80.40	69182
2018-10-08	80.30	80.77	80.14	80.69	49267
2018-10-09	80.64	80.79	80.22	80.48	68931
2018-10-10	80.46	80.46	78.36	78.41	565669
2018-10-11	78.15	78.34	76.00	76.38	189607
2018-10-12	77.50	77.50	76.19	77.04	102920
2018-10-15	76.93	77.42	76.71	76.71	154840
2018-10-16	77.22	78.24	77.17	78.16	92783
2018-10-17	78.06	78.55	77.50	78.26	73478
2018-10-18	78.03	78.40	77.16	77.55	76647
2018-10-19	77.56	78.19	77.43	77.60	77408
2018-10-22	77.75	77.75	76.86	76.98	70141
2018-10-23	75.88	76.91	75.41	76.56	107049
2018-10-24	76.47	76.47	74.34	74.47	111709
2018-10-25	75.06	76.03	74.80	75.59	116187
2018-10-26	74.79	75.36	73.96	74.60	137427
2018-10-29	75.46	76.02	73.82	74.70	114418
2018-10-30	74.82	75.88	74.68	75.81	140830
2018-10-31	76.36	76.97	76.25	76.31	104907
2018-11-01	76.56	76.79	76.29	76.72	77760
2018-11-02	77.28	77.30	76.04	76.53	81129
2018-11-05	76.86	77.66	76.86	77.48	213197
2018-11-06	77.45	77.89	77.39	77.85	99451
2018-11-07	78.45	79.29	78.29	79.23	99421
2018-11-08	78.99	79.40	78.89	79.04	82299
2018-11-09	78.90	78.98	78.27	78.65	87845
2018-11-12	78.55	78.55	77.41	77.58	142158
2018-11-13	77.73	78.23	77.22	77.44	83152
2018-11-14	77.88	77.91	76.32	76.85	93421
2018-11-15	76.52	77.67	76.10	77.60	185735
2018-11-16	77.46	78.27	77.43	78.09	147810
2018-11-19	78.07	78.20	77.17	77.57	149948
2018-11-20	76.90	77.06	75.81	75.99	150501
2018-11-21	76.28	76.62	76.08	76.09	127477
2018-11-23	75.65	76.00	75.39	75.67	59326
2018-11-26	76.29	76.80	76.29	76.72	112475
2018-11-27	76.49	77.14	76.38	77.14	77467
2018-11-28	77.34	78.50	77.18	78.50	123219
2018-11-29	78.18	78.78	78.04	78.36	143371
2018-11-30	78.35	79.13	78.23	79.05	130948
2018-12-03	80.06	80.06	79.09	79.56	111929
2018-12-04	79.45	79.50	77.24	77.29	179745
2018-12-06	76.21	76.92	74.94	76.92	173731
2018-12-07	76.80	77.28	75.05	75.34	117070
2018-12-10	75.28	75.55	73.68	75.29	220810
2018-12-11	76.20	76.39	74.84	75.23	102665
2018-12-12	76.30	76.42	75.49	75.49	168324
2018-12-13	75.72	76.00	75.28	75.56	97988
2018-12-14	74.99	75.26	74.08	74.25	121866
2018-12-17	73.96	74.21	72.44	72.82	183537
2018-12-18	73.36	73.56	72.05	72.58	193837
2018-12-19	72.57	73.84	71.25	71.77	178742
2018-12-20	71.33	71.78	70.15	70.80	246525
2018-12-21	70.95	72.05	69.62	69.74	297262
2018-12-24	68.80	69.00	67.28	67.32	255759
2018-12-26	67.57	70.16	66.82	70.16	294537
2018-12-27	69.32	70.87	68.34	70.84	304275
2018-12-28	71.21	71.69	70.57	70.79	516534
2018-12-31	71.20	71.47	70.75	71.47	258975
2019-01-02	70.47	71.65	70.35	71.51	144547
2019-01-03	71.17	71.17	69.98	70.13	113194
2019-01-04	71.03	72.25	71.03	72.16	160701
2019-01-07	72.22	72.99	71.81	72.50	215839
2019-01-08	73.17	73.17	72.40	73.00	79561
2019-01-09	73.21	73.33	72.68	73.02	102982
2019-01-10	72.72	73.31	72.49	73.31	103376
2019-01-11	72.92	73.46	72.85	73.46	91219
2019-01-14	72.94	73.36	72.90	73.19	104931
2019-01-15	73.17	73.85	73.17	73.81	104929
2019-01-16	73.95	74.35	73.94	74.09	87741
2019-01-17	73.81	74.81	73.81	74.59	121517
2019-01-18	75.22	75.67	74.94	75.62	132408
2019-01-22	75.20	75.25	74.36	74.79	128721
2019-01-23	75.10	75.34	74.39	75.10	212834
2019-01-24	74.97	75.10	74.56	74.95	89447
2019-01-25	75.41	75.64	75.17	75.30	74121
2019-01-28	74.76	74.83	74.32	74.83	77826
2019-01-29	74.85	75.09	74.71	74.93	59883
2019-01-30	75.17	75.93	74.88	75.63	106203
2019-01-31	75.37	76.19	75.27	76.06	81319
2019-02-01	76.19	76.50	76.01	76.27	104508
2019-02-04	76.24	76.55	75.88	76.53	127907
2019-02-05	76.66	76.76	76.40	76.67	192908
2019-02-06	76.45	76.74	76.45	76.66	78638
2019-02-07	76.25	76.31	75.43	75.94	129870
2019-02-08	75.65	75.88	75.24	75.87	111813
2019-02-11	76.07	76.10	75.78	75.94	143680
2019-02-12	76.38	77.04	76.38	76.89	73418
2019-02-13	77.16	77.39	77.00	77.13	90809
2019-02-14	76.78	77.15	76.48	76.80	52914
2019-02-15	77.37	77.97	77.37	77.97	127774
2019-02-19	77.74	78.31	77.71	78.11	138935
2019-02-20	78.09	78.34	77.93	78.31	79766
2019-02-21	78.12	78.31	77.78	78.10	182354
2019-02-22	78.31	78.50	78.19	78.45	81956
2019-02-25	78.83	79.06	78.59	78.61	83850
2019-02-26	78.53	78.82	78.43	78.57	75163
2019-02-27	78.41	78.57	78.14	78.46	225102
2019-02-28	78.44	78.44	78.06	78.15	172202
2019-03-01	78.65	78.77	78.18	78.53	170368
2019-03-04	78.80	78.80	77.50	78.10	239190
2019-03-05	78.20	78.20	77.80	78.02	154652
2019-03-06	78.00	78.00	77.42	77.53	184903
2019-03-07	77.40	77.41	76.78	77.06	142573
2019-03-08	76.58	76.95	76.40	76.93	198762
2019-03-11	77.15	77.90	77.15	77.90	107428
2019-03-12	78.00	78.34	78.00	78.12	63589
2019-03-13	78.33	78.92	78.33	78.71	70994
2019-03-14	78.73	78.93	78.55	78.65	40215
2019-03-15	78.76	79.17	78.72	78.99	76200
2019-03-18	79.05	79.42	79.05	79.40	93692
2019-03-19	79.69	79.89	79.05	79.33	56605
2019-03-20	79.19	79.25	78.56	78.59	79589
2019-03-21	78.36	79.29	78.36	79.16	59923
2019-03-22	78.69	78.82	77.73	77.26	2123170
2019-03-25	77.12	77.41	76.75	77.07	1999354
2019-03-26	77.58	77.90	77.31	77.75	90331
2019-03-27	77.70	77.87	76.99	77.36	114437
2019-03-28	77.50	77.71	77.09	77.54	128636
2019-03-29	77.98	78.08	77.61	78.03	113874
2019-04-01	78.46	78.99	78.46	78.90	73363
2019-04-02	79.02	79.02	78.58	78.68	88947
2019-04-03	79.05	79.05	78.55	78.77	89347
2019-04-04	78.87	79.09	78.80	79.08	71392
2019-04-05	79.20	79.38	79.11	79.38	72731
2019-04-08	79.25	79.44	79.12	79.44	58231
2019-04-09	79.11	79.11	78.74	78.95	200245
2019-04-10	79.08	79.17	78.93	79.09	64658
2019-04-11	79.22	79.31	78.91	79.05	86930
2019-04-12	79.55	79.76	79.35	79.50	47422
2019-04-15	79.54	79.55	79.29	79.46	104442
2019-04-16	79.76	79.82	79.52	79.70	63398
2019-04-17	80.00	80.00	79.39	79.48	87468
2019-04-18	79.80	79.80	79.39	79.60	56143
2019-04-22	79.43	79.66	79.42	79.58	68002
2019-04-23	79.67	80.15	79.56	80.14	75975
2019-04-24	80.00	80.05	79.73	79.81	96766
2019-04-25	79.60	79.89	79.26	79.72	65664
2019-04-26	79.66	80.12	79.61	80.12	111237
2019-04-29	80.16	80.50	80.16	80.32	68020
2019-04-30	80.51	80.76	80.16	80.64	69769
2019-05-01	80.79	80.79	80.10	80.10	94507
2019-05-02	80.05	80.26	79.51	79.91	385536
2019-05-03	80.32	80.56	80.15	80.52	56673
2019-05-06	79.33	80.33	79.28	80.22	94825
2019-05-07	79.55	79.58	78.54	79.06	105129
2019-05-08	78.93	79.30	78.71	78.83	86866
2019-05-09	78.22	78.76	77.80	78.59	70032
2019-05-10	78.30	79.24	77.60	79.15	73796
2019-05-13	77.83	78.08	77.24	77.53	97753
2019-05-14	77.84	78.53	77.84	78.00	108086
2019-05-15	77.64	78.42	77.45	78.22	87875
2019-05-16	78.51	79.30	78.51	78.87	70475
2019-05-17	78.28	79.04	78.21	78.58	139557
2019-05-20	78.30	78.80	78.30	78.45	71145
2019-05-21	78.93	79.16	78.83	79.08	66369
2019-05-22	78.83	79.00	78.63	78.82	80540
2019-05-23	78.20	78.20	77.49	78.01	96130
2019-05-24	78.31	78.39	77.97	78.26	85472
2019-05-28	78.28	78.37	77.23	77.23	76585
2019-05-29	76.90	76.94	76.31	76.81	90540
2019-05-30	76.93	77.13	76.51	76.82	102919
2019-05-31	76.09	76.16	75.72	75.80	91796
2019-06-03	75.91	76.61	75.91	76.42	114229
2019-06-04	77.20	78.00	77.11	77.91	87997
2019-06-05	78.23	78.48	77.94	78.47	85989
2019-06-06	78.57	79.18	78.46	78.90	114446
2019-06-07	79.14	79.63	79.12	79.31	56819
2019-06-10	79.74	79.96	79.60	79.60	64041
2019-06-11	80.02	80.12	79.48	79.60	89802
2019-06-12	79.51	79.66	79.38	79.49	71003
2019-06-13	79.72	79.90	79.51	79.79	65508
2019-06-14	79.85	79.93	79.53	79.76	92908
2019-06-17	79.81	79.81	79.50	79.52	58019
2019-06-18	79.84	80.55	79.84	80.29	91349
2019-06-19	80.30	80.61	80.26	80.44	88007
2019-06-20	81.12	81.24	80.52	81.11	70012
2019-06-21	81.12	81.50	81.07	81.18	135992
2019-06-24	81.18	81.31	81.06	81.09	51128
2019-06-25	81.17	81.17	80.67	80.67	83525
2019-06-26	80.89	80.89	80.43	79.87	76151
2019-06-27	80.08	80.29	80.01	80.10	89764
2019-06-28	80.39	80.66	80.28	80.50	72601
2019-07-01	81.32	81.39	80.75	81.10	135921
2019-07-02	81.10	81.26	80.79	81.26	109225
2019-07-03	81.55	81.89	81.39	81.89	68921
2019-07-05	81.57	81.81	81.25	81.75	68020
2019-07-08	81.41	81.61	81.23	81.40	68812
2019-07-09	81.10	81.35	81.08	81.32	67540
2019-07-10	81.50	81.85	81.32	81.52	83981
2019-07-11	81.74	81.79	81.38	81.73	243540
2019-07-12	81.90	82.06	81.77	82.03	47017
2019-07-15	82.15	82.15	81.89	82.00	64563
2019-07-16	82.02	82.03	81.74	81.80	72383
2019-07-17	81.81	81.81	81.16	81.16	54041
2019-07-18	81.09	81.65	81.06	81.61	78004
2019-07-19	81.81	81.81	81.15	81.15	66929
2019-07-22	81.23	81.30	80.92	81.12	103394
2019-07-23	81.46	81.81	81.35	81.77	100289
2019-07-24	81.61	82.03	81.51	82.03	68103
2019-07-25	82.01	82.02	81.56	81.70	57586
2019-07-26	81.83	82.21	81.73	82.18	53212
2019-07-29	82.16	82.35	82.11	82.19	386544
2019-07-30	81.86	82.00	81.70	81.95	67232
2019-07-31	81.97	82.01	80.66	81.17	136068
2019-08-01	81.18	81.77	80.13	80.29	105194
2019-08-02	80.08	80.24	79.40	79.84	85118
2019-08-05	78.86	78.97	77.20	77.81	131587
2019-08-06	78.15	78.66	77.62	78.66	273221
2019-08-07	77.80	78.59	76.93	78.37	132687
2019-08-08	78.69	79.61	78.69	79.60	264018
2019-08-09	79.46	79.60	78.70	79.27	198072
2019-08-12	78.86	78.93	78.03	78.31	69901
2019-08-13	78.25	79.66	78.16	79.22	94872
2019-08-14	78.13	78.21	76.96	77.00	109303
2019-08-15	77.09	77.37	76.47	77.07	85291
2019-08-16	77.47	78.31	77.47	78.16	49795
2019-08-19	78.99	79.15	78.83	78.97	58883
2019-08-20	78.83	78.83	78.13	78.19	55335
2019-08-21	78.88	78.88	78.54	78.69	53543
2019-08-22	78.88	78.99	78.40	78.73	99665
2019-08-23	78.32	78.70	76.41	76.81	146567
2019-08-26	77.39	77.59	77.07	77.56	80054
2019-08-27	77.94	78.07	77.04	77.15	99646
2019-08-28	77.00	77.90	76.96	77.88	73842
2019-08-29	78.48	78.85	78.21	78.72	57831
2019-08-30	79.15	79.25	78.73	78.87	66231
2019-09-03	78.41	78.63	78.00	78.56	56861
2019-09-04	79.21	79.35	79.07	79.35	55091
2019-09-05	80.00	80.52	80.00	80.14	112325
2019-09-06	80.34	80.47	80.17	80.38	54542
2019-09-09	80.62	80.91	80.54	80.82	53630
2019-09-10	80.75	81.30	80.74	81.30	63147
2019-09-11	81.46	81.90	81.13	81.86	132034
2019-09-12	81.96	82.19	81.65	81.94	86800
2019-09-13	82.15	82.36	82.03	82.14	70829
2019-09-16	81.89	81.94	81.65	81.79	116525
2019-09-17	81.67	81.83	81.59	81.78	69040
2019-09-18	81.67	81.88	81.29	81.87	147579
2019-09-19	81.89	82.20	81.73	81.83	178373
2019-09-20	82.12	82.21	81.67	81.67	170937
2019-09-23	81.35	81.87	81.35	81.72	70009
2019-09-24	82.03	82.03	80.92	81.18	86362
2019-09-25	81.22	81.49	80.99	81.43	66438
2019-09-26	81.44	81.47	80.85	81.16	60190
2019-09-27	81.51	81.60	80.84	81.21	68287
2019-09-30	81.30	81.70	81.30	80.87	67079
2019-10-01	81.18	81.24	79.65	79.71	79055
2019-10-02	79.30	79.30	78.02	78.27	150043
2019-10-03	78.30	78.78	77.50	78.78	159090
2019-10-04	78.95	79.91	78.90	79.88	68298
2019-10-07	79.68	80.08	79.52	79.52	68380
2019-10-08	78.93	78.99	78.25	78.27	120571
2019-10-09	78.79	79.13	78.56	78.88	114379
2019-10-10	78.78	79.68	78.78	79.44	67435
2019-10-11	80.21	80.85	80.15	80.15	101471
2019-10-14	80.05	80.20	80.00	80.10	51625
2019-10-15	80.46	81.14	80.44	80.85	40048
2019-10-16	80.85	81.04	80.76	80.83	65464
2019-10-17	81.19	81.25	80.89	81.11	73592
2019-10-18	80.90	81.18	80.90	80.94	51318
2019-10-21	81.38	81.54	81.36	81.53	71752
2019-10-22	81.84	82.23	81.62	81.86	78373
2019-10-23	81.74	82.02	81.71	82.02	48267
2019-10-24	82.07	82.11	81.56	81.70	58090
2019-10-25	81.71	82.25	81.71	82.10	52336
2019-10-28	82.49	82.75	82.42	82.45	67895
2019-10-29	82.47	82.90	82.39	82.78	91452
2019-10-30	82.86	82.99	82.46	82.94	57750
2019-10-31	82.82	82.82	82.21	82.63	54811
2019-11-01	83.02	83.48	83.02	83.41	98660
2019-11-04	84.00	84.04	83.78	83.85	72060
2019-11-05	83.99	84.10	83.83	83.95	88440
2019-11-06	84.06	84.20	83.84	84.12	81702
2019-11-07	84.53	84.77	84.38	84.54	95554
2019-11-08	84.55	84.80	84.20	84.80	94694
2019-11-11	84.47	84.53	84.34	84.50	62237
2019-11-12	84.51	84.86	84.34	84.49	56270
2019-11-13	84.21	84.60	84.04	84.44	84342
2019-11-14	84.26	84.45	84.04	84.37	45103
2019-11-15	84.70	85.07	84.56	85.07	63727
2019-11-18	84.99	85.15	84.87	85.09	82324
2019-11-19	85.24	85.24	84.82	84.94	58522
2019-11-20	84.76	84.81	84.27	84.61	87809
2019-11-21	84.66	84.86	84.39	84.78	76452
2019-11-22	84.97	85.13	84.82	85.04	66921
2019-11-25	85.30	85.52	85.30	85.50	63551
2019-11-26	85.52	85.59	85.37	85.58	61584
2019-11-27	85.67	85.83	85.50	85.78	68438
2019-11-29	85.55	85.70	85.44	85.55	24018
2019-12-02	85.70	85.73	85.01	85.01	89806
2019-12-03	84.35	84.42	83.93	84.33	60683
2019-12-04	84.70	85.15	84.70	85.02	127999
2019-12-05	85.09	85.18	84.80	85.11	80658
2019-12-06	85.67	86.06	85.67	85.88	58582
2019-12-09	85.78	85.93	85.65	85.65	49686
2019-12-10	85.56	85.71	85.40	85.56	89587
2019-12-11	85.64	85.87	85.60	85.74	70964
2019-12-12	85.77	86.89	85.77	86.70	91801
2019-12-13	86.74	87.06	86.30	86.54	46052
2019-12-16	87.14	87.35	87.08	87.08	53075
2019-12-17	87.27	87.35	87.18	87.21	176361
2019-12-18	87.28	87.30	87.05	87.09	93561
2019-12-19	87.27	87.33	87.13	87.29	97701
2019-12-20	87.70	87.97	87.70	87.71	57374
2019-12-23	87.87	87.90	87.75	87.17	87922
2019-12-24	87.26	87.26	87.07	87.16	60274
2019-12-26	87.20	87.40	87.16	87.39	57678
2019-12-27	87.64	87.64	87.33	87.41	76247
2019-12-30	87.52	87.52	86.87	86.96	179456
2019-12-31	86.75	87.20	86.74	87.18	72988
2020-01-02	87.53	87.67	87.17	87.67	110249
2020-01-03	86.82	87.22	86.62	86.98	110892
2020-01-06	86.50	87.13	86.39	87.13	93933
2020-01-07	86.91	86.91	86.56	86.66	74633
2020-01-08	86.67	87.28	86.67	86.90	83733
2020-01-09	87.29	87.35	87.09	87.35	128907
2020-01-10	87.48	87.52	86.92	87.04	184295
2020-01-13	87.20	87.32	86.91	87.32	201903
2020-01-14	87.24	87.61	87.18	87.43	92770
2020-01-15	87.42	87.74	87.30	87.55	92759
2020-01-16	87.96	88.07	87.75	88.07	69038
2020-01-17	88.21	88.27	88.06	88.16	63541
2020-01-21	87.95	88.10	87.76	87.86	78791
2020-01-22	88.12	88.16	87.88	87.94	87596
2020-01-23	87.76	87.84	87.22	87.84	170043
2020-01-24	87.94	87.94	86.67	87.03	110471
2020-01-27	85.72	86.17	85.56	85.77	109512
2020-01-28	86.10	86.65	86.04	86.36	80761
2020-01-29	86.58	86.67	86.00	86.02	77698
2020-01-30	85.48	86.44	85.24	86.44	74743
2020-01-31	85.99	85.99	84.54	84.86	96036
2020-02-03	85.21	85.75	85.04	85.10	56053
2020-02-04	86.16	86.47	86.06	86.06	101209
2020-02-05	86.81	87.68	86.56	87.68	90846
2020-02-06	88.08	88.08	87.64	87.76	55304
2020-02-07	87.47	87.53	87.14	87.29	105236
2020-02-10	87.05	87.52	87.05	87.52	52672
2020-02-11	87.91	88.05	87.75	87.83	59667
2020-02-12	88.19	88.37	87.93	88.16	62917
2020-02-13	87.87	88.11	87.63	87.90	48808
2020-02-14	87.93	87.93	87.44	87.79	58931
2020-02-18	87.64	87.67	87.01	87.29	96286
2020-02-19	87.47	87.75	87.46	87.56	149361
2020-02-20	87.50	87.69	86.86	87.49	84052
2020-02-21	87.12	87.24	86.80	87.15	88201
2020-02-24	84.93	85.46	84.37	84.53	121750
2020-02-25	84.72	84.72	81.63	81.92	142143
2020-02-26	82.21	82.93	81.20	81.29	168651
2020-02-27	80.05	80.75	77.77	77.77	323065
2020-02-28	75.51	76.85	74.43	76.85	379201
2020-03-02	77.08	80.12	76.37	80.12	392617
2020-03-03	80.24	81.24	77.15	77.77	183393
2020-03-04	79.46	81.34	78.87	81.34	234788
2020-03-05	79.18	79.95	78.00	78.73	183377
2020-03-06	76.26	77.69	75.93	77.49	136025
2020-03-09	72.17	74.55	70.82	71.58	280613
2020-03-10	74.04	74.71	70.95	74.63	244953
2020-03-11	72.66	72.96	70.16	70.93	378570
2020-03-12	66.35	68.13	63.83	63.94	983826
2020-03-13	67.89	70.09	64.48	70.08	613935
2020-03-16	62.51	66.79	62.00	62.80	414681
2020-03-17	63.88	66.83	62.26	66.29	893654
2020-03-18	62.83	64.27	59.69	62.69	451013
2020-03-19	62.10	63.45	60.27	62.27	486150
2020-03-20	62.90	62.90	59.22	59.35	315583
2020-03-23	59.02	59.02	56.00	56.94	378851
2020-03-24	59.95	62.29	59.65	62.17	598032
2020-03-25	62.74	65.61	61.25	62.75	759418
2020-03-26	63.59	67.26	63.59	67.01	505662
2020-03-27	64.87	66.93	64.47	64.96	283457
2020-03-30	65.75	67.38	65.12	67.25	245682
2020-03-31	67.12	67.44	65.66	66.01	376187
2020-04-01	63.54	64.24	62.63	63.17	281601
2020-04-02	63.11	65.18	62.76	65.14	183565
2020-04-03	65.01	65.45	63.41	64.23	232018
2020-04-06	66.52	68.33	66.16	67.77	253234
2020-04-07	70.19	70.35	67.88	67.98	292621
2020-04-08	68.84	70.79	68.03	70.45	354101
2020-04-09	71.67	72.81	71.14	71.75	218070
2020-04-13	71.74	71.74	69.87	70.67	268352
2020-04-14	71.92	72.43	71.34	72.19	261820
2020-04-15	70.53	70.76	69.83	70.36	205667
2020-04-16	70.58	70.60	69.63	70.43	400989
2020-04-17	72.36	72.94	71.61	72.87	311795
2020-04-20	71.49	72.59	71.36	71.39	167200
2020-04-21	70.01	70.59	69.33	69.47	136242
2020-04-22	70.66	70.88	70.22	70.52	120588
2020-04-23	70.84	71.69	70.51	70.51	149843
2020-04-24	71.11	71.61	70.41	71.37	103490
2020-04-27	71.80	73.04	71.75	72.72	125319
2020-04-28	73.88	74.02	72.75	72.85	95890
2020-04-29	74.33	74.75	73.71	74.16	141350
2020-04-30	73.61	73.61	72.54	72.85	133592
2020-05-01	71.69	71.77	70.55	70.80	83977
2020-05-04	70.22	70.70	69.75	70.62	153292
2020-05-05	71.40	71.87	71.02	71.02	127369
2020-05-06	71.43	71.67	69.99	69.99	107785
2020-05-07	70.83	71.25	70.37	70.44	112022
2020-05-08	71.42	72.05	71.22	72.00	308428
2020-05-11	71.44	72.00	71.16	71.59	99551
2020-05-12	71.91	72.09	70.29	70.30	149901
2020-05-13	70.08	70.08	68.36	68.87	154589
2020-05-14	68.09	69.88	67.64	69.88	202434
2020-05-15	69.33	70.05	69.10	69.87	140877
2020-05-18	71.72	72.72	71.71	72.36	123945
2020-05-19	72.26	72.26	71.03	71.03	120313
2020-05-20	71.94	72.46	71.78	72.16	124590
2020-05-21	71.97	72.31	71.44	71.64	138728
2020-05-22	71.58	71.68	71.12	71.68	89427
2020-05-26	73.53	73.93	73.23	73.31	115743
2020-05-27	74.60	74.98	73.84	74.98	113658
2020-05-28	75.71	75.78	74.53	74.69	175525
2020-05-29	74.28	74.85	73.45	74.74	194040
2020-06-01	74.54	75.03	74.33	74.79	109178
2020-06-02	75.02	75.43	74.87	75.43	100706
2020-06-03	76.19	77.04	76.13	76.79	242030
2020-06-04	76.51	77.25	76.47	77.20	129741
2020-06-05	79.45	80.11	79.04	79.37	222046
2020-06-08	80.08	80.68	79.72	80.68	340900
2020-06-09	79.70	79.72	79.07	79.25	251748
2020-06-10	79.17	79.17	77.83	77.83	171422
2020-06-11	75.60	75.89	72.80	72.83	224148
2020-06-12	75.03	75.03	72.56	73.94	136679
2020-06-15	72.20	74.76	71.93	74.38	184318
2020-06-16	76.80	76.80	74.62	75.90	264223
2020-06-17	76.01	76.01	74.86	75.06	118162
2020-06-18	74.48	75.20	74.38	75.09	162094
2020-06-19	76.01	76.02	74.25	74.53	169641
2020-06-22	74.22	74.60	73.84	74.40	121674
2020-06-23	75.13	75.26	74.56	74.59	150993
2020-06-24	74.06	74.06	72.19	72.05	264644
2020-06-25	71.80	72.86	71.42	72.85	138514
2020-06-26	72.46	72.46	70.92	71.16	153455
2020-06-29	71.73	72.34	71.42	72.33	299774
2020-06-30	72.32	73.53	72.19	73.22	163166
2020-07-01	73.40	73.83	73.01	73.18	132008
2020-07-02	74.10	74.50	73.37	73.50	127038
2020-07-06	74.53	74.64	73.95	74.27	141327
2020-07-07	73.77	73.85	73.28	73.36	273548
2020-07-08	73.56	73.79	72.98	73.60	132783
2020-07-09	73.62	73.62	71.84	72.37	105058
2020-07-10	72.37	73.75	72.37	73.64	110958
2020-07-13	74.12	74.92	73.79	73.94	223956
2020-07-14	73.85	75.17	73.44	75.00	227429
2020-07-15	76.02	76.10	75.56	75.85	200609
2020-07-16	75.70	76.21	75.42	76.00	133038
2020-07-17	76.26	76.43	75.98	76.13	124986
2020-07-20	76.00	76.13	75.45	75.54	104685
2020-07-21	76.04	76.77	76.04	76.43	175495
2020-07-22	76.31	76.85	76.16	76.81	130997
2020-07-23	76.75	77.10	76.40	76.63	154477
2020-07-24	76.36	76.56	75.61	75.84	91448
2020-07-27	75.83	75.90	75.38	75.81	127407
2020-07-28	75.65	76.27	75.65	75.87	526952
2020-07-29	76.16	76.76	75.82	76.57	101141
2020-07-30	75.90	76.02	75.20	75.85	89805
2020-07-31	75.58	75.61	74.61	75.56	286725
2020-08-03	75.85	76.07	75.45	75.85	156444
2020-08-04	75.71	76.21	75.57	76.21	154886
2020-08-05	76.63	76.86	76.59	76.74	122138
2020-08-06	76.63	76.81	76.39	76.71	142623
2020-08-07	76.60	77.64	76.53	77.64	201601
2020-08-10	77.72	78.35	77.72	78.27	152906
2020-08-11	79.04	79.46	78.17	78.36	197901
2020-08-12	79.09	79.17	78.71	79.01	133810
2020-08-13	78.47	78.60	78.14	78.33	244559
2020-08-14	78.04	78.73	78.01	78.49	92277
2020-08-17	78.63	78.63	78.22	78.29	102044
2020-08-18	78.28	78.44	77.97	78.00	91892
2020-08-19	78.09	78.47	77.64	77.82	172661
2020-08-20	77.28	77.59	77.25	77.39	92935
2020-08-21	77.42	77.56	77.16	77.54	87861
2020-08-24	77.88	78.58	77.65	78.58	600809
2020-08-25	79.02	79.07	78.24	78.49	91795
2020-08-26	78.53	78.53	77.90	78.35	130535
2020-08-27	78.51	79.25	78.51	78.95	161461
2020-08-28	79.33	79.57	78.86	79.57	94723
2020-08-31	79.44	79.44	78.90	78.90	104061
2020-09-01	78.76	78.83	78.44	78.81	126165
2020-09-02	78.99	80.43	78.94	80.17	116344
2020-09-03	80.35	81.00	78.24	78.79	173627
2020-09-04	79.31	79.61	77.87	78.73	164850
2020-09-08	78.43	78.43	77.20	77.39	178906
2020-09-09	78.02	78.93	77.93	78.32	127732
2020-09-10	78.52	78.57	77.00	76.70	160861
2020-09-11	77.03	77.49	76.66	77.20	125247
2020-09-14	77.76	78.51	77.59	78.06	101842
2020-09-15	78.49	78.59	77.85	77.96	116967
2020-09-16	78.28	79.11	78.12	78.37	159289
2020-09-17	77.54	78.30	77.31	78.06	118914
2020-09-18	78.03	78.21	77.23	77.60	99439
2020-09-21	76.52	76.52	75.04	76.01	141515
2020-09-22	75.88	76.36	75.56	75.95	94668
2020-09-23	76.18	76.39	74.56	74.57	430131
2020-09-24	74.50	75.36	73.92	74.70	696674
2020-09-25	74.37	75.66	74.28	75.53	255228
2020-09-28	76.31	76.96	76.31	76.56	153876
2020-09-29	76.63	76.63	75.75	75.99	136605
2020-09-30	76.17	77.30	76.16	76.70	254105
2020-10-01	76.99	77.10	76.22	76.65	108070
2020-10-02	75.57	77.08	75.57	76.55	105691
2020-10-05	77.13	77.78	77.10	77.73	107502
2020-10-06	77.93	78.48	76.89	76.95	110006
2020-10-07	77.64	78.50	77.64	78.25	89722
2020-10-08	78.62	79.14	78.62	79.09	87647
2020-10-09	79.53	79.74	79.09	79.36	101902
2020-10-12	79.49	80.14	79.43	79.90	132353
2020-10-13	79.74	79.89	79.02	79.34	128231
2020-10-14	79.22	79.53	78.75	78.86	161849
2020-10-15	78.13	79.02	78.00	79.01	109181
2020-10-16	79.28	79.69	79.12	79.32	112387
2020-10-19	79.52	79.60	78.03	78.22	102758
2020-10-20	78.57	79.03	78.22	78.37	86816
2020-10-21	78.28	78.60	78.00	78.00	97986
2020-10-22	78.04	79.10	78.04	78.96	98744
2020-10-23	79.32	79.35	78.65	79.00	80927
2020-10-26	78.16	78.20	76.82	77.58	149508
2020-10-27	77.43	77.43	76.47	76.50	91862
2020-10-28	75.15	75.67	74.17	74.22	173359
2020-10-29	74.13	75.30	73.48	74.66	231290
2020-10-30	74.37	74.76	73.68	74.74	189233
2020-11-02	75.64	76.17	75.06	76.08	105112
2020-11-03	76.96	77.90	76.96	77.37	128837
2020-11-04	77.55	79.17	77.27	77.88	158609
2020-11-05	78.80	79.64	78.74	78.95	189193
2020-11-06	79.10	79.29	78.71	78.83	178877
2020-11-09	83.06	83.78	81.86	81.93	241591
2020-11-10	82.36	83.28	81.97	83.16	501226
2020-11-11	83.71	83.71	82.51	82.88	363481
2020-11-12	82.22	82.40	81.31	81.88	120828
2020-11-13	82.38	83.54	82.38	83.33	133565
2020-11-16	84.74	84.74	83.90	84.66	160237
2020-11-17	83.99	84.46	83.56	84.23	166113
2020-11-18	84.52	84.70	83.20	83.20	148666
2020-11-19	83.12	83.39	82.64	83.29	288273
2020-11-20	83.15	83.46	82.85	82.90	160586
2020-11-23	83.54	84.02	83.30	83.90	274627
2020-11-24	84.89	85.76	84.76	85.69	397240
2020-11-25	85.47	85.47	84.81	85.10	107400
2020-11-27	85.34	85.40	84.90	85.13	74562
2020-11-30	84.83	84.87	84.07	84.29	95148
2020-12-01	85.31	85.96	85.02	85.09	292205
2020-12-02	84.93	85.75	84.87	85.67	102424
2020-12-03	85.69	86.13	85.46	85.80	106158
2020-12-04	86.09	86.87	86.09	86.87	149234
2020-12-07	86.49	86.49	85.94	86.23	103194
2020-12-08	85.76	86.78	85.68	86.71	101740
2020-12-09	86.97	87.23	86.36	86.75	116102
2020-12-10	86.46	86.61	86.12	86.38	218475
2020-12-11	86.09	86.46	85.75	86.31	115273
2020-12-14	87.08	87.08	85.31	85.31	152838
2020-12-15	85.98	86.61	85.60	86.44	147833
2020-12-16	86.58	86.58	86.13	86.34	134531
2020-12-17	86.65	86.73	86.37	86.65	166340
2020-12-18	86.80	86.80	85.78	86.36	181066
2020-12-21	85.31	86.17	84.73	85.88	117931
2020-12-22	85.89	85.89	85.20	85.23	105521
2020-12-23	85.63	86.30	85.63	85.29	134749
2020-12-24	85.47	85.49	85.06	85.49	75628
2020-12-28	86.05	86.35	85.73	85.83	165856
2020-12-29	86.21	86.25	85.55	85.70	242018
2020-12-30	85.96	86.27	85.87	86.03	144416
2020-12-31	86.04	86.89	85.78	86.82	129023
2021-01-04	87.00	87.00	84.88	85.78	172991
2021-01-05	85.63	86.72	85.54	86.31	146296
2021-01-06	86.54	88.77	86.54	88.30	164677
2021-01-07	88.89	89.33	88.62	88.98	394482
2021-01-08	89.24	89.24	88.26	89.12	144154
2021-01-11	88.53	89.48	88.53	89.38	133043
2021-01-12	89.50	89.78	89.19	89.58	145738
2021-01-13	89.69	89.93	89.33	89.71	195475
2021-01-14	89.86	90.48	89.71	90.07	148531
2021-01-15	89.29	89.45	88.56	89.16	188339
2021-01-19	89.70	89.83	89.43	89.54	133635
2021-01-20	89.82	89.85	89.33	89.68	135060
2021-01-21	89.51	89.85	89.14	89.27	222844
2021-01-22	88.66	88.95	88.31	88.72	431417
2021-01-25	88.38	88.77	87.93	88.74	163217
2021-01-26	89.16	89.17	88.44	88.44	268033
2021-01-27	87.59	87.59	85.94	86.29	181789
2021-01-28	86.83	88.30	86.76	87.43	156216
2021-01-29	87.11	87.33	85.69	85.95	486878
2021-02-01	86.73	86.89	86.07	86.46	121419
2021-02-02	87.32	88.17	87.25	87.59	139930
2021-02-03	87.60	88.04	87.41	87.92	148829
2021-02-04	87.99	88.86	87.89	88.86	87525
2021-02-05	89.47	89.47	88.99	89.16	105896
2021-02-08	89.52	89.94	89.47	89.94	176111
2021-02-09	89.64	90.02	89.44	89.87	159670
2021-02-10	90.27	90.27	89.45	89.87	86252
2021-02-11	90.09	90.10	89.25	89.84	94026
2021-02-12	89.69	90.29	89.69	90.28	164166
2021-02-16	90.61	90.67	90.17	90.33	138620
2021-02-17	90.25	90.81	90.05	90.79	278514
2021-02-18	90.30	90.49	89.96	90.36	107743
2021-02-19	90.53	90.70	90.30	90.35	108919
2021-02-22	90.08	91.16	90.08	90.90	109069
2021-02-23	91.08	91.52	90.64	91.29	210685
2021-02-24	91.39	92.69	91.34	92.47	285454
2021-02-25	92.52	92.59	90.76	91.04	150567
2021-02-26	91.19	91.19	89.63	89.75	163043
2021-03-01	90.94	92.17	90.94	91.69	111111
2021-03-02	91.69	92.03	91.44	91.49	142657
2021-03-03	91.52	92.18	91.37	91.39	154958
2021-03-04	91.30	91.92	89.57	90.52	243903
2021-03-05	91.50	92.84	90.64	92.52	338625
2021-03-08	93.05	94.53	92.86	93.52	302050
2021-03-09	93.71	94.29	93.28	93.30	163759
2021-03-10	93.57	94.73	93.57	94.44	193841
2021-03-11	94.53	94.91	94.05	94.29	278344
2021-03-12	94.67	95.05	94.59	95.02	131538
2021-03-15	95.14	95.18	94.29	95.09	264143
2021-03-16	95.00	95.00	94.46	94.66	151017
2021-03-17	94.77	95.01	94.21	94.90	179639
2021-03-18	94.98	95.71	94.47	94.67	150022
2021-03-19	94.60	94.71	93.71	94.24	407475
2021-03-22	94.00	94.60	93.80	94.38	149166
2021-03-23	93.87	94.37	93.28	93.50	139645
2021-03-24	93.93	94.61	93.66	93.67	158275
2021-03-25	93.60	94.79	93.03	94.19	229905
2021-03-26	94.68	95.92	94.50	95.86	165490
2021-03-29	95.33	96.09	95.10	95.83	202315
2021-03-30	95.66	95.88	95.35	95.58	232708
2021-03-31	95.56	95.69	95.13	95.20	200782
2021-04-01	95.22	95.62	94.96	95.62	215348
2021-04-05	96.28	96.66	96.13	96.35	191615
2021-04-06	96.24	96.57	96.10	96.19	220885
2021-04-07	96.40	96.54	95.90	96.19	322367
2021-04-08	96.16	96.20	95.76	96.17	224034
2021-04-09	96.38	96.75	96.12	96.70	151595
2021-04-12	96.69	96.97	96.53	96.77	123616
2021-04-13	96.46	96.57	95.98	96.42	271431
2021-04-14	96.40	97.08	96.34	96.78	141029
2021-04-15	97.11	97.36	96.82	97.33	158191
2021-04-16	97.80	98.07	97.67	97.95	171410
2021-04-19	97.87	97.93	97.47	97.71	153760
2021-04-20	97.21	97.33	96.77	97.05	147735
2021-04-21	97.03	98.04	97.01	98.00	130778
2021-04-22	98.03	98.11	96.95	97.11	138922
2021-04-23	97.09	98.05	96.94	97.80	108761
2021-04-26	97.96	98.06	97.47	97.49	394379
2021-04-27	97.64	97.86	97.31	97.79	155376
2021-04-28	97.90	98.06	97.74	97.90	118773
2021-04-29	98.31	98.82	98.10	98.76	196488
2021-04-30	98.47	98.51	97.99	98.24	136077
2021-05-03	98.83	99.48	98.83	99.22	352400
2021-05-04	98.96	99.45	98.57	99.40	594859
2021-05-05	99.83	100.25	99.45	100.02	105997
2021-05-06	100.14	101.01	99.83	101.01	140581
2021-05-07	100.82	101.70	100.69	101.61	301784
2021-05-10	102.10	102.73	101.70	101.73	269312
2021-05-11	100.92	101.27	99.96	100.30	207474
2021-05-12	100.24	100.45	98.87	98.97	310618
2021-05-13	98.90	100.79	98.78	100.28	190325
2021-05-14	100.89	101.59	100.81	101.32	155654
2021-05-17	101.30	101.67	101.06	101.33	130924
2021-05-18	101.27	101.36	100.34	100.40	152878
2021-05-19	99.48	99.86	98.56	99.86	326590
2021-05-20	99.94	100.74	99.67	100.39	192835
2021-05-21	100.78	101.28	100.57	100.78	134005
2021-05-24	101.26	101.40	100.89	101.09	117701
2021-05-25	101.25	101.34	100.43	100.58	138590
2021-05-26	100.68	100.75	100.15	100.65	338391
2021-05-27	101.16	101.36	100.74	100.95	130231
2021-05-28	101.28	101.28	100.98	101.09	112130
2021-06-01	101.76	101.83	100.92	101.02	120688
2021-06-02	101.30	101.38	100.87	101.23	233452
2021-06-03	100.94	101.73	100.81	101.61	126422
2021-06-04	101.97	102.04	101.70	101.99	136378
2021-06-07	102.11	102.12	101.60	101.75	275061
2021-06-08	101.63	101.71	101.10	101.55	134657
2021-06-09	101.52	101.67	101.25	101.29	162946
2021-06-10	101.79	102.04	101.31	101.35	113488
2021-06-11	101.57	101.58	100.96	101.33	93318
2021-06-14	101.22	101.23	100.39	100.88	83111
2021-06-15	101.04	101.24	100.71	101.04	119169
2021-06-16	101.08	101.08	99.99	100.36	140080
2021-06-17	100.38	100.54	98.78	99.26	422871
2021-06-18	98.28	98.28	97.38	97.38	294376
2021-06-21	97.97	99.19	97.93	99.17	267883
2021-06-22	99.21	99.52	98.81	99.26	112685
2021-06-23	99.34	99.37	98.91	98.37	83970
2021-06-24	98.88	99.20	98.72	99.10	176180
2021-06-25	99.23	99.83	99.11	99.71	114765
2021-06-28	99.66	99.66	99.05	99.39	158574
2021-06-29	99.68	99.84	99.02	99.15	171096
2021-06-30	99.01	99.69	98.95	99.62	133030
2021-07-01	99.90	100.27	99.82	100.25	88381
2021-07-02	100.36	100.66	100.13	100.58	135036
2021-07-06	100.40	100.40	99.02	99.64	96912
2021-07-07	99.48	100.00	99.25	99.91	141345
2021-07-08	98.71	99.31	98.46	99.02	172423
2021-07-09	99.67	100.47	99.67	100.38	117695
2021-07-12	100.04	100.84	99.81	100.79	113750
2021-07-13	100.69	100.73	100.23	100.29	123932
2021-07-14	100.47	100.71	99.83	100.21	212759
2021-07-15	99.73	100.37	99.71	100.25	89596
2021-07-16	100.61	100.61	99.41	99.53	125615
2021-07-19	98.30	98.47	97.15	97.86	230625
2021-07-20	98.07	99.61	98.07	99.25	131460
2021-07-21	99.76	100.30	99.76	100.21	166895
2021-07-22	100.26	100.26	99.61	99.94	155777
2021-07-23	100.23	100.42	99.97	100.35	93868
2021-07-26	100.15	100.75	100.15	100.62	102251
2021-07-27	100.17	100.69	99.92	100.65	84146
2021-07-28	100.73	100.82	100.13	100.44	117408
2021-07-29	101.04	101.40	100.92	101.17	99030
2021-07-30	101.04	101.23	100.60	100.75	73661
2021-08-02	101.15	101.67	100.59	100.65	108733
2021-08-03	100.73	101.75	100.30	101.71	80100
2021-08-04	101.12	101.40	100.65	100.65	70630
2021-08-05	100.90	101.07	100.72	101.05	74545
2021-08-06	101.44	101.78	101.35	101.69	84405
2021-08-09	101.64	101.75	101.37	101.63	70645
2021-08-10	101.75	102.42	101.56	102.33	71396
2021-08-11	102.57	102.94	102.43	102.92	141910
2021-08-12	102.94	103.09	102.60	103.07	98064
2021-08-13	103.11	103.18	102.88	103.12	90407
2021-08-16	102.93	103.45	102.35	103.45	80003
2021-08-17	102.99	103.42	102.39	103.15	90910
2021-08-18	102.82	103.07	101.76	101.83	182658
2021-08-19	101.00	101.89	100.86	101.59	92658
2021-08-20	101.58	102.21	101.36	102.01	83872
2021-08-23	102.49	102.87	102.49	102.56	84000
2021-08-24	102.63	102.76	102.52	102.59	106647
2021-08-25	102.69	103.25	102.39	102.94	76407
2021-08-26	103.02	103.02	102.33	102.42	128658
2021-08-27	102.59	103.13	102.59	103.04	113746
2021-08-30	103.14	103.17	102.72	102.82	90086
2021-08-31	102.73	103.03	102.48	102.66	98844
2021-09-01	102.82	102.82	102.10	102.33	88417
2021-09-02	102.61	103.03	102.61	103.03	114186
2021-09-03	102.96	102.96	102.52	102.71	67925
2021-09-07	102.54	102.54	101.67	101.71	129953
2021-09-08	101.50	101.82	101.29	101.64	119724
2021-09-09	101.52	101.88	101.00	101.08	114921
2021-09-10	101.61	101.61	100.43	100.48	122969
2021-09-13	101.24	101.52	100.59	101.12	144526
2021-09-14	101.47	101.47	99.82	99.98	101539
2021-09-15	100.03	101.26	100.00	101.00	90065
2021-09-16	101.13	101.29	100.02	100.53	84246
2021-09-17	100.34	100.44	99.87	99.91	108206
2021-09-20	98.49	98.89	97.42	98.46	238649
2021-09-21	99.12	99.31	98.24	98.27	120053
2021-09-22	98.97	99.63	98.80	98.96	85632
2021-09-23	99.56	100.76	99.40	100.34	85430
2021-09-24	100.13	100.81	100.13	100.41	72344
2021-09-27	100.73	101.22	100.62	100.77	95355
2021-09-28	100.67	100.69	99.44	99.02	123208
2021-09-29	99.22	99.82	98.90	99.42	113221
2021-09-30	99.69	99.84	97.81	97.85	120171
2021-10-01	98.39	99.41	97.55	98.95	132324
2021-10-04	98.88	99.59	98.09	98.51	154281
2021-10-05	98.81	99.85	98.68	99.34	205908
2021-10-06	98.70	99.60	98.12	99.58	130586
2021-10-07	100.21	101.01	100.21	100.37	126497
2021-10-08	100.47	100.77	100.25	100.52	112825
2021-10-11	100.63	101.03	99.63	99.63	121427
2021-10-12	99.79	99.82	99.05	99.22	113939
2021-10-13	99.38	99.50	98.39	99.40	202115
2021-10-14	100.21	100.99	100.06	100.94	94486
2021-10-15	101.60	102.08	101.50	101.78	113630
2021-10-18	101.46	101.84	101.02	101.38	106352
2021-10-19	101.84	102.31	101.62	102.31	82913
2021-10-20	102.47	103.40	102.41	103.35	110007
2021-10-21	103.41	103.41	102.81	103.23	86765
2021-10-22	103.19	103.73	103.13	103.58	76045
2021-10-25	103.83	103.90	103.38	103.76	73405
2021-10-26	103.86	104.27	103.73	103.92	110482
2021-10-27	104.02	104.02	102.60	102.63	145566
2021-10-28	102.76	103.48	102.76	103.47	95951
2021-10-29	103.31	103.72	103.26	103.48	82314
2021-11-01	103.88	104.01	103.39	103.70	116854
2021-11-02	103.88	104.37	103.64	104.22	124326
2021-11-03	103.84	104.70	103.84	104.65	86529
2021-11-04	105.09	105.09	103.88	104.39	107818
2021-11-05	104.99	105.30	104.55	104.80	158142
2021-11-08	105.27	105.28	104.78	105.06	89086
2021-11-09	105.02	105.08	104.53	104.94	129196
2021-11-10	104.73	105.24	104.67	104.77	110223
2021-11-11	104.99	104.99	104.74	104.82	157030
2021-11-12	105.11	105.24	104.67	105.08	74735
2021-11-15	105.34	105.34	104.91	105.05	77816
2021-11-16	105.12	105.39	104.91	104.97	91877
2021-11-17	104.82	104.82	104.38	104.55	195182
2021-11-18	104.50	104.50	103.80	104.16	90396
2021-11-19	103.76	103.76	103.10	103.18	109506
2021-11-22	103.52	104.57	103.45	103.77	181217
2021-11-23	103.99	104.75	103.92	104.69	347679
2021-11-24	104.51	104.68	104.36	104.61	120908
2021-11-26	102.66	102.83	101.98	102.39	135048
2021-11-29	103.46	103.46	102.38	102.82	179179
2021-11-30	102.00	102.01	100.37	100.50	284983
2021-12-01	101.58	102.57	99.95	99.95	175643
2021-12-02	100.23	102.15	100.10	101.69	167765
2021-12-03	102.25	102.39	100.95	101.72	206058
2021-12-06	102.61	103.53	102.44	102.92	105516
2021-12-07	103.74	104.32	103.72	104.09	117193
2021-12-08	104.18	104.37	103.40	103.86	127538
2021-12-09	103.56	104.11	103.35	103.83	83909
2021-12-10	104.43	104.78	104.07	104.71	105174
2021-12-13	104.62	104.76	104.17	104.46	116290
2021-12-14	104.16	104.94	104.14	104.49	211140
2021-12-15	104.81	105.67	104.25	105.66	171587
2021-12-16	105.99	107.02	105.99	106.39	175314
2021-12-17	105.90	105.90	104.70	104.77	257252
2021-12-20	103.77	103.92	102.95	103.84	226904
2021-12-21	104.46	105.02	104.21	104.83	89431
2021-12-22	104.89	105.56	104.53	105.56	115497
2021-12-23	105.99	106.48	105.96	105.49	158500
2021-12-27	105.83	106.56	105.62	106.55	101436
2021-12-28	106.58	107.05	106.56	106.77	98706
2021-12-29	106.84	107.18	106.74	106.97	191542
2021-12-30	107.27	107.44	106.72	106.82	128373
2021-12-31	106.80	107.14	106.66	106.82	92222
2022-01-03	106.90	107.33	106.56	107.32	90646
2022-01-04	107.75	108.73	107.75	108.48	144719
2022-01-05	108.71	109.61	108.01	108.04	273006
2022-01-06	108.20	108.51	107.76	108.03	182571
2022-01-07	108.11	108.83	107.96	108.59	385072
2022-01-10	108.72	108.77	107.59	108.52	383115
2022-01-11	108.74	109.31	107.96	109.31	302766
2022-01-12	109.38	109.59	108.79	109.28	187580
2022-01-13	109.35	109.73	108.65	108.89	209416
2022-01-14	108.17	108.86	107.90	108.81	286501
2022-01-18	108.10	108.10	106.91	107.37	360643
2022-01-19	107.79	107.84	106.42	106.45	264297
2022-01-20	106.52	107.63	105.57	105.68	254740
2022-01-21	105.69	106.09	104.29	104.54	506700
2022-01-24	103.34	104.57	101.27	104.45	502412
2022-01-25	103.28	105.08	101.99	104.39	404112
2022-01-26	104.80	105.68	103.02	103.98	457804
2022-01-27	104.73	105.69	103.27	103.80	299164
2022-01-28	103.41	105.11	102.60	105.10	331604
2022-01-31	104.60	105.89	104.28	105.80	496782
2022-02-01	105.93	106.72	105.60	106.62	318657
2022-02-02	106.49	107.77	106.31	107.57	347453
2022-02-03	107.36	107.50	106.57	106.72	297583
2022-02-04	106.30	107.35	105.79	106.59	272432
2022-02-07	106.73	107.29	106.21	106.73	277710
2022-02-08	106.89	107.59	106.56	107.42	195045
2022-02-09	108.00	108.43	107.88	108.28	256673
2022-02-10	107.39	108.37	106.33	106.75	295071
2022-02-11	106.78	107.35	105.29	105.64	268294
2022-02-14	105.58	105.67	104.01	104.91	354163
2022-02-15	105.60	106.18	105.40	105.93	237279
2022-02-16	105.59	106.37	105.38	106.09	333436
2022-02-17	105.46	105.46	104.47	104.68	193486
2022-02-18	104.52	104.98	103.80	104.24	234344
2022-02-22	104.09	104.42	102.81	103.49	438171
2022-02-23	104.08	104.19	102.28	102.46	393109
2022-02-24	100.53	102.13	99.84	101.98	481037
2022-02-25	102.40	105.32	102.40	105.10	376598
2022-02-28	103.52	104.65	103.25	104.49	396436
2022-03-01	104.23	104.61	102.41	103.02	348731
2022-03-02	103.69	105.60	103.61	105.10	391372
2022-03-03	105.54	106.05	104.72	105.36	538735
2022-03-04	104.27	105.51	104.00	105.47	273906
2022-03-07	105.12	105.12	103.42	103.44	411910
2022-03-08	103.67	104.60	102.27	102.27	301780
2022-03-09	103.93	104.50	103.46	103.86	280715
2022-03-10	102.85	103.84	102.63	103.72	230542
2022-03-11	103.99	104.50	102.91	102.97	206502
2022-03-14	103.49	104.32	102.71	103.13	375163
2022-03-15	103.47	104.49	103.19	104.37	215192
2022-03-16	104.98	105.55	103.78	105.55	333897
2022-03-17	105.26	106.86	105.24	106.83	328179
2022-03-18	106.77	107.15	106.11	107.00	339386
2022-03-21	107.17	107.99	106.97	107.52	348186
2022-03-22	108.08	108.31	107.72	108.11	321317
2022-03-23	107.91	107.97	107.01	106.46	294478
2022-03-24	107.03	107.59	106.76	107.59	185077
2022-03-25	107.82	108.61	107.73	108.60	313083
2022-03-28	108.36	108.52	107.61	108.52	226842
2022-03-29	109.03	109.18	108.11	109.02	339470
2022-03-30	109.07	109.30	108.42	108.94	311413
2022-03-31	108.64	108.93	107.28	107.32	426693
2022-04-01	107.73	107.73	106.66	107.64	235228
2022-04-04	107.61	107.61	106.58	107.44	345467
2022-04-05	107.12	108.30	106.66	106.85	250990
2022-04-06	106.36	107.50	106.29	107.33	269925
2022-04-07	107.24	108.36	106.81	108.01	277015
2022-04-08	108.11	109.06	108.00	108.69	200915
2022-04-11	108.58	108.84	107.55	107.67	407752
2022-04-12	108.00	108.62	107.00	107.39	231097
2022-04-13	107.22	107.88	107.05	107.82	223006
2022-04-14	107.87	108.42	107.37	107.40	194482
2022-04-18	107.16	107.95	106.87	107.29	207804
2022-04-19	107.43	108.51	107.38	108.39	194748
2022-04-20	108.84	109.61	108.84	109.21	264453
2022-04-21	109.76	109.92	107.87	108.05	273033
2022-04-22	107.56	107.56	105.08	105.20	469051
2022-04-25	104.60	105.50	102.96	105.33	388712
2022-04-26	104.74	105.40	103.46	103.49	299370
2022-04-27	103.63	104.63	103.14	103.62	264799
2022-04-28	104.25	105.53	103.29	105.15	400616
2022-04-29	104.65	104.74	101.88	102.10	280067
2022-05-02	102.22	102.79	100.31	102.07	710743
2022-05-03	102.40	103.57	102.12	102.79	372606
2022-05-04	103.03	105.65	102.72	105.57	561097
2022-05-05	104.86	104.92	102.36	103.30	495616
2022-05-06	102.81	103.57	102.01	103.39	389981
2022-05-09	102.16	102.34	100.72	101.10	465018
2022-05-10	102.13	102.35	99.95	100.76	3063642
2022-05-11	100.84	102.53	100.21	100.34	439566
2022-05-12	99.89	100.49	98.87	100.42	420472
2022-05-13	101.17	101.82	100.74	101.65	186528
2022-05-16	101.41	102.74	101.31	102.01	175406
2022-05-17	102.98	103.56	102.61	103.54	260866
2022-05-18	102.84	102.84	99.84	100.20	463521
2022-05-19	99.00	99.92	98.39	99.15	285461
2022-05-20	99.80	99.95	97.50	99.45	235101
2022-05-23	100.31	101.67	100.24	101.27	267348
2022-05-24	100.84	101.97	100.00	101.78	200504
2022-05-25	101.57	102.67	101.31	102.42	222318
2022-05-26	102.92	104.03	102.92	103.65	181173
2022-05-27	103.92	105.21	103.75	105.21	357565
2022-05-31	104.58	105.10	103.81	104.37	356622
2022-06-01	104.85	104.85	102.79	103.59	226144
2022-06-02	103.84	104.46	102.43	104.43	217913
2022-06-03	103.71	104.18	103.48	103.57	898149
2022-06-06	104.36	104.68	103.60	103.76	160760
2022-06-07	103.15	104.95	103.15	104.92	189216
2022-06-08	104.34	104.59	103.43	103.66	191215
2022-06-09	103.34	103.65	101.43	101.44	155560
2022-06-10	100.07	100.37	99.33	99.41	257124
2022-06-13	97.43	97.70	95.87	96.36	549052
2022-06-14	96.75	97.12	94.88	95.62	459754
2022-06-15	96.29	97.18	94.76	96.15	322029
2022-06-16	94.43	94.43	93.18	93.83	415875
2022-06-17	93.78	94.45	92.80	93.26	239925
2022-06-21	94.71	96.02	94.55	95.72	304079
2022-06-22	94.51	96.38	94.51	94.85	655579
2022-06-23	95.12	95.56	94.04	95.12	452836
2022-06-24	95.97	97.53	95.79	97.53	199877
2022-06-27	97.76	98.21	97.34	97.72	222265
2022-06-28	98.45	99.04	96.74	96.87	329044
2022-06-29	97.07	97.12	96.28	96.57	183634
2022-06-30	95.56	96.66	95.21	96.18	243999
2022-07-01	96.04	97.34	95.23	97.14	267861
2022-07-05	96.01	96.08	94.27	96.07	813126
2022-07-06	95.99	96.75	95.41	96.21	365650
2022-07-07	96.72	97.35	96.71	97.13	219245
2022-07-08	97.23	97.61	96.83	97.06	200754
2022-07-11	96.52	97.00	96.37	96.53	232961
2022-07-12	96.20	96.94	95.61	95.97	145900
2022-07-13	95.09	95.97	94.67	95.29	247084
2022-07-14	93.89	94.68	93.32	94.57	324618
2022-07-15	95.88	96.53	95.30	96.53	312242
2022-07-18	97.23	97.31	95.40	95.66	234690
2022-07-19	96.45	97.89	96.38	97.76	182824
2022-07-20	97.61	97.81	96.94	97.47	238961
2022-07-21	96.99	97.84	96.57	97.82	193174
2022-07-22	98.17	98.41	97.13	97.70	202146
2022-07-25	97.96	98.55	97.76	98.45	194337
2022-07-26	98.26	98.55	97.88	98.06	223602
2022-07-27	98.25	99.48	97.80	99.11	181383
2022-07-28	99.18	100.19	98.42	99.93	210155
2022-07-29	99.80	100.77	99.70	100.63	355857
2022-08-01	100.01	100.62	99.84	100.29	299422
2022-08-02	100.15	100.58	99.41	99.45	4557218
2022-08-03	99.86	100.55	99.52	100.26	293095
2022-08-04	100.20	100.28	99.54	99.61	173363
2022-08-05	99.02	99.87	98.91	99.86	166449
2022-08-08	100.18	100.50	99.66	99.81	297828
2022-08-09	100.08	100.41	99.77	100.04	135602
2022-08-10	101.15	101.40	100.91	101.37	250525
2022-08-11	101.97	102.46	101.63	101.79	153478
2022-08-12	102.16	103.21	101.90	103.21	165185
2022-08-15	102.54	103.54	102.33	103.45	132197
2022-08-16	103.33	104.23	103.27	103.89	134286
2022-08-17	103.14	103.86	103.00	103.35	283606
2022-08-18	103.51	103.82	103.25	103.77	129712
2022-08-19	103.31	103.44	102.89	103.12	116609
2022-08-22	102.27	102.27	101.29	101.55	275432
2022-08-23	101.50	101.85	101.16	101.22	3117543
2022-08-24	101.18	101.70	101.08	101.54	253167
2022-08-25	101.74	102.70	101.61	102.70	188932
2022-08-26	102.75	102.82	99.95	99.99	208015
2022-08-29	99.50	100.34	99.23	99.64	142532
2022-08-30	99.78	99.78	98.22	98.55	204378
2022-08-31	98.66	98.95	97.73	97.74	224910
2022-09-01	97.34	98.33	96.87	98.26	210867
2022-09-02	99.22	99.50	96.99	97.38	2932187
2022-09-06	97.67	97.94	96.80	97.11	213614
2022-09-07	96.87	98.54	96.76	98.40	195515
2022-09-08	98.13	99.25	97.74	99.23	210615
2022-09-09	99.78	100.57	99.66	100.34	126419
2022-09-12	100.87	101.51	100.74	101.13	142868
2022-09-13	99.66	99.77	97.40	97.73	187106
2022-09-14	98.03	98.37	97.22	97.98	154181
2022-09-15	97.90	98.41	97.30	97.54	264045
2022-09-16	96.59	97.09	96.29	96.95	192002
2022-09-19	96.14	97.46	96.11	97.45	155173
2022-09-20	96.79	96.81	95.69	96.33	292787
2022-09-21	96.94	97.30	94.84	94.84	213624
2022-09-22	94.85	95.29	94.38	94.57	305627
2022-09-23	93.71	93.71	91.82	92.95	381487
2022-09-26	92.41	92.82	91.32	91.72	392754
2022-09-27	92.40	92.79	90.79	90.66	276388
2022-09-28	91.20	92.84	90.85	92.45	376538
2022-09-29	91.83	91.91	90.53	91.09	452165
2022-09-30	91.04	91.56	89.75	89.91	293851
2022-10-03	90.99	92.66	90.73	92.21	241664
2022-10-04	93.35	94.89	93.35	94.88	216228
2022-10-05	94.01	95.20	93.62	94.70	197214
2022-10-06	94.25	94.79	93.37	93.53	256432
2022-10-07	92.98	92.99	91.23	91.77	212733
2022-10-10	92.03	92.27	90.75	91.19	176440
2022-10-11	90.81	92.17	90.58	91.08	227888
2022-10-12	91.27	91.76	90.80	90.82	214683
2022-10-13	89.51	93.81	89.38	93.54	525230
2022-10-14	93.98	94.64	92.05	92.17	566564
2022-10-17	93.45	94.20	93.38	93.73	528732
2022-10-18	95.28	95.52	94.06	94.91	388730
2022-10-19	94.55	95.04	93.74	94.40	238298
2022-10-20	94.36	95.16	93.48	93.68	342324
2022-10-21	93.71	96.17	93.48	96.07	300952
2022-10-24	96.47	97.63	96.47	97.32	320538
2022-10-25	97.23	98.18	97.01	98.09	344071
2022-10-26	98.39	99.60	98.39	98.85	229123
2022-10-27	99.52	100.10	98.96	99.12	201181
2022-10-28	99.36	101.22	99.36	101.14	190811
2022-10-31	100.64	101.30	100.53	100.79	394785
2022-11-01	101.39	101.53	100.24	100.87	272596
2022-11-02	100.76	102.14	99.42	99.42	343642
2022-11-03	98.60	99.74	98.29	99.19	412361
2022-11-04	100.39	100.98	99.21	100.44	325962
2022-11-07	100.78	101.56	100.51	101.44	283285
2022-11-08	101.67	102.52	101.16	102.02	273102
2022-11-09	101.58	101.94	100.23	100.36	203848
2022-11-10	102.81	103.74	102.08	103.62	336957
2022-11-11	103.77	103.84	102.73	103.73	207091
2022-11-14	103.52	104.46	103.17	103.17	223714
2022-11-15	104.13	104.38	102.60	103.47	274594
2022-11-16	103.22	103.62	102.84	102.99	326787
2022-11-17	101.96	103.11	101.96	103.09	344914
2022-11-18	103.68	104.13	103.34	103.93	292474
2022-11-21	103.60	104.25	103.43	104.05	237769
2022-11-22	104.69	105.39	104.64	105.36	311674
2022-11-23	105.13	105.74	105.10	105.74	225365
2022-11-25	105.70	106.06	105.70	105.95	62241
2022-11-28	105.09	105.54	104.33	104.51	262540
2022-11-29	104.56	104.90	104.18	104.81	275001
2022-11-30	104.97	106.81	103.94	106.81	251613
2022-12-01	107.28	107.28	106.16	106.59	365876
2022-12-02	105.47	106.67	105.35	106.52	330939
2022-12-05	105.87	106.02	104.54	104.83	284983
2022-12-06	104.77	105.13	103.32	103.81	300741
2022-12-07	103.58	104.57	103.58	103.93	165227
2022-12-08	104.36	104.68	104.11	104.48	269873
2022-12-09	104.26	104.68	103.55	103.55	158980
2022-12-12	103.76	105.12	103.64	105.12	151359
2022-12-13	107.05	107.05	104.89	105.39	207581
2022-12-14	105.33	106.26	104.44	104.95	208412
2022-12-15	103.88	104.14	102.52	103.03	228858
2022-12-16	102.13	102.42	101.36	102.09	248995
2022-12-19	102.20	102.61	101.25	101.81	234023
2022-12-20	101.72	102.53	101.66	102.03	274795
2022-12-21	102.83	103.67	102.75	102.80	181795
2022-12-22	102.19	102.27	100.51	101.93	222112
2022-12-23	101.91	102.69	101.59	102.69	136286
2022-12-27	102.89	103.16	102.34	102.93	179842
2022-12-28	103.08	103.30	101.86	101.93	275760
2022-12-29	102.38	103.18	102.29	102.96	346687
2022-12-30	102.55	102.85	101.93	102.85	324005
2023-01-03	103.03	103.36	101.86	102.60	275305
2023-01-04	102.99	103.90	102.60	103.37	158766
2023-01-05	102.98	103.17	102.38	102.72	240037
2023-01-06	103.56	105.12	103.31	104.88	173605
2023-01-09	105.24	105.44	103.86	103.93	149949
2023-01-10	103.87	104.39	103.51	104.37	129392
2023-01-11	104.67	104.96	104.10	104.96	159374
2023-01-12	105.16	105.57	104.43	105.10	142153
2023-01-13	104.50	105.52	104.19	105.37	243594
2023-01-17	105.25	105.42	104.54	104.66	844323
2023-01-18	104.71	104.72	102.62	102.67	204770
2023-01-19	102.08	102.57	101.78	101.99	153813
2023-01-20	102.20	103.09	101.74	103.09	150484
2023-01-23	103.20	104.33	103.05	103.78	166335
2023-01-24	103.37	104.06	102.69	103.83	271763
2023-01-25	103.21	104.06	102.82	104.06	317911
2023-01-26	104.33	104.63	103.72	104.59	152031
2023-01-27	104.40	104.75	104.03	104.20	128356
2023-01-30	103.70	104.37	103.35	103.37	180745
2023-01-31	103.55	104.66	103.34	104.64	232178
2023-02-01	104.19	105.61	103.52	104.97	183808
2023-02-02	104.92	105.05	104.09	104.68	312433
2023-02-03	104.40	104.85	103.92	104.24	272832
2023-02-06	103.77	104.13	103.57	103.93	294617
2023-02-07	103.67	105.02	103.37	104.75	188328
2023-02-08	104.32	104.62	103.95	104.07	109471
2023-02-09	104.61	104.73	103.06	103.25	276735
2023-02-10	103.36	104.40	103.34	104.35	336210
2023-02-13	104.29	105.15	104.29	105.15	155139
2023-02-14	104.90	105.39	104.10	104.73	258085
2023-02-15	104.22	104.67	103.95	104.67	170381
2023-02-16	103.76	104.58	103.56	103.76	142171
2023-02-17	103.42	104.13	103.25	104.06	139075
2023-02-21	103.33	103.65	102.38	102.47	183334
2023-02-22	102.51	102.78	101.85	102.17	113973
2023-02-23	102.60	102.84	101.55	102.39	104994
2023-02-24	101.50	102.08	101.15	101.89	174007
2023-02-27	102.55	102.82	101.71	101.90	115900
2023-02-28	101.86	101.95	101.34	101.36	175093
2023-03-01	101.22	101.58	100.98	101.28	127562
2023-03-02	100.92	102.04	100.80	101.84	225227
2023-03-03	102.14	103.10	101.89	103.02	160679
2023-03-06	103.07	103.45	102.97	103.08	137547
2023-03-07	103.11	103.11	101.21	101.37	207031
2023-03-08	101.42	101.53	100.67	101.21	148309
2023-03-09	101.29	101.56	99.05	99.38	167572
2023-03-10	99.18	99.97	98.01	98.44	172474
2023-03-13	97.38	99.03	97.08	97.75	505833
2023-03-14	99.04	99.36	97.87	98.93	216348
2023-03-15	97.35	97.84	96.65	97.81	358265
2023-03-16	97.19	98.94	96.88	98.85	218196
2023-03-17	98.41	98.50	96.91	97.21	123504
2023-03-20	97.59	98.75	97.59	98.60	261780
2023-03-21	99.58	99.75	99.06	99.67	151956
2023-03-22	99.72	100.01	97.95	97.36	135850
2023-03-23	97.78	98.36	96.40	97.00	200113
2023-03-24	96.42	97.77	96.12	97.71	184758
2023-03-27	98.52	99.02	98.20	98.62	284276
2023-03-28	98.52	98.93	98.33	98.63	277498
2023-03-29	99.32	99.73	99.25	99.73	204336
2023-03-30	100.26	100.29	99.60	100.07	119785
2023-03-31	100.33	101.07	100.33	101.02	140095
2023-04-03	101.37	102.19	101.37	102.02	198968
2023-04-04	102.16	102.19	100.84	101.23	209673
2023-04-05	101.27	101.95	101.27	101.93	232012
2023-04-06	101.93	102.19	101.75	102.00	141832
2023-04-10	101.71	102.28	101.60	102.28	205213
2023-04-11	102.47	102.94	102.38	102.62	134445
2023-04-12	103.00	103.11	102.28	102.46	472667
2023-04-13	102.53	103.27	102.12	103.15	153482
2023-04-14	103.22	103.63	102.60	103.04	168346
2023-04-17	103.02	103.52	102.94	103.52	93613
2023-04-18	103.68	103.68	103.15	103.53	110455
2023-04-19	103.13	103.54	103.07	103.43	149170
2023-04-20	102.85	103.00	102.49	102.82	327435
2023-04-21	103.09	103.09	102.50	102.82	218080
2023-04-24	102.86	103.21	102.83	103.19	145490
2023-04-25	102.75	102.88	101.96	102.04	190026
2023-04-26	101.60	101.60	100.48	100.69	96456
2023-04-27	101.12	102.16	100.88	102.08	183111
2023-04-28	101.92	102.96	101.92	102.92	153555
2023-05-01	102.99	103.55	102.99	103.08	134386
2023-05-02	102.73	102.73	100.83	101.58	136335
2023-05-03	101.64	101.76	100.61	100.62	92632
2023-05-04	100.22	100.41	99.36	99.80	227333
2023-05-05	100.67	101.55	100.67	101.27	184866
2023-05-08	101.49	101.59	101.01	101.19	198796
2023-05-09	100.70	101.16	100.65	100.80	82546
2023-05-10	101.36	101.36	99.84	100.64	133854
2023-05-11	100.18	100.25	99.67	100.21	113720
2023-05-12	100.53	100.59	99.66	100.19	86026
2023-05-15	100.43	100.69	99.93	100.52	101546
2023-05-16	100.30	100.38	99.33	99.33	219258
2023-05-17	99.87	100.71	99.52	100.57	153677
2023-05-18	100.26	100.83	99.89	100.78	201890
2023-05-19	101.09	101.49	100.61	100.86	132636
2023-05-22	100.90	101.30	100.36	100.64	240949
2023-05-23	100.45	101.00	100.04	100.06	108229
2023-05-24	99.79	99.79	99.15	99.26	112702
2023-05-25	98.91	99.05	98.15	98.78	133802
2023-05-26	99.02	99.77	98.99	99.55	119709
2023-05-30	99.47	99.75	99.00	99.29	140915
2023-05-31	98.85	99.27	98.51	99.00	111585
2023-06-01	99.23	99.89	98.71	99.64	262872
2023-06-02	100.19	101.68	100.19	101.49	221177
2023-06-05	101.59	101.80	101.05	101.49	194753
2023-06-06	100.99	101.44	100.85	101.30	117053
2023-06-07	101.42	102.14	101.07	102.03	211379
2023-06-08	102.00	102.47	101.67	102.37	93100
2023-06-09	102.35	102.70	102.19	102.39	111823
2023-06-12	102.47	102.79	102.24	102.76	230719
2023-06-13	102.99	103.56	102.89	103.31	137152
2023-06-14	103.35	103.54	102.57	102.97	109236
2023-06-15	102.97	104.49	102.97	104.28	237223
2023-06-16	104.62	104.83	104.12	104.17	127781
2023-06-20	103.68	103.74	103.16	103.29	133071
2023-06-21	103.02	103.71	102.73	103.31	148058
2023-06-22	103.11	103.29	102.75	102.33	108304
2023-06-23	101.89	102.14	101.41	101.58	103276
2023-06-26	101.47	102.07	101.34	101.86	118185
2023-06-27	101.93	102.49	101.66	102.41	145443
2023-06-28	102.33	102.33	101.71	102.17	179448
2023-06-29	102.11	102.94	102.03	102.94	135956
2023-06-30	103.43	104.00	103.38	103.76	104745
2023-07-03	103.54	104.22	103.44	104.05	67892
2023-07-05	103.73	103.94	103.52	103.67	231980
2023-07-06	102.88	102.91	102.22	102.57	805159
2023-07-07	102.35	103.19	102.26	102.29	180705
2023-07-10	102.33	103.15	102.33	102.88	104771
2023-07-11	103.17	103.87	103.03	103.75	159772
2023-07-12	104.35	104.47	103.80	103.94	224580
2023-07-13	104.11	104.35	103.94	104.22	259563
2023-07-14	104.52	104.52	103.91	104.05	185835
2023-07-17	103.78	104.30	103.56	104.08	163584
2023-07-18	104.11	105.23	104.11	104.77	209862
2023-07-19	105.11	105.72	105.00	105.36	118233
2023-07-20	105.53	106.60	105.53	106.43	124792
2023-07-21	106.71	107.10	106.43	106.86	124354
2023-07-24	107.05	107.68	107.02	107.46	164201
2023-07-25	107.06	107.54	107.04	107.26	117710
2023-07-26	107.17	107.79	107.13	107.44	108836
2023-07-27	107.80	107.86	106.77	106.91	146461
2023-07-28	107.42	107.54	106.94	107.22	118266
2023-07-31	107.40	107.60	107.08	107.43	113004
2023-08-01	107.32	107.60	106.89	107.22	128062
2023-08-02	106.81	107.01	106.42	106.55	112188
2023-08-03	106.21	106.58	105.87	106.20	186586
2023-08-04	106.49	106.93	105.63	105.75	137125
2023-08-07	106.21	106.97	106.21	106.87	218482
2023-08-08	106.11	106.51	105.50	106.41	104596
2023-08-09	106.50	106.76	105.97	106.04	141855
2023-08-10	106.44	107.18	105.77	105.94	133072
2023-08-11	105.76	106.52	105.69	106.47	131061
2023-08-14	106.32	106.49	106.11	106.41	245164
2023-08-15	105.79	105.87	104.94	105.08	152631
2023-08-16	105.12	105.55	104.45	104.50	141475
2023-08-17	104.73	105.10	104.08	104.13	192472
2023-08-18	103.76	104.53	103.76	104.36	211241
2023-08-21	104.41	104.57	103.62	104.26	268722
2023-08-22	104.34	104.41	103.51	103.59	258552
2023-08-23	103.69	104.23	103.65	104.17	268518
2023-08-24	104.03	104.89	103.40	103.40	154653
2023-08-25	103.82	104.38	103.25	104.10	152752
2023-08-28	104.41	104.90	104.21	104.56	128791
2023-08-29	104.73	105.43	104.59	105.43	123308
2023-08-30	105.49	105.89	105.35	105.61	375774
2023-08-31	105.79	105.80	105.14	105.18	99982
2023-09-01	105.78	105.91	105.16	105.45	71463
2023-09-05	105.48	105.67	104.62	104.62	93770
2023-09-06	104.48	104.49	103.82	104.27	218790
2023-09-07	104.14	104.65	104.10	104.34	154221
2023-09-08	104.45	104.78	104.31	104.68	83986
2023-09-11	105.10	105.20	104.79	105.01	111391
2023-09-12	104.72	105.55	104.72	105.08	130381
2023-09-13	105.18	105.48	104.90	105.06	102859
2023-09-14	105.76	106.35	105.76	106.28	102785
2023-09-15	105.96	106.24	105.41	105.49	126353
2023-09-18	105.76	105.85	105.21	105.61	109440
2023-09-19	105.67	105.67	104.76	105.22	103274
2023-09-20	105.50	105.94	104.94	104.27	141919
2023-09-21	103.97	104.02	102.99	103.00	167393
2023-09-22	103.07	103.26	102.64	102.72	148020
2023-09-25	102.43	103.05	102.28	103.01	168309
2023-09-26	102.44	102.54	101.65	101.80	276911
2023-09-27	102.16	102.16	100.97	101.70	246329
2023-09-28	101.71	102.37	101.70	102.06	114916
2023-09-29	102.57	102.57	101.04	101.40	115857
2023-10-02	101.12	101.15	99.92	100.51	113987
2023-10-03	100.13	100.48	99.39	99.69	242351
2023-10-04	99.72	99.75	98.83	99.58	140902
2023-10-05	99.41	99.68	98.89	99.40	209504
2023-10-06	98.92	100.50	98.29	100.06	355286
2023-10-09	100.02	100.98	99.94	100.95	112067
2023-10-10	101.29	101.97	101.05	101.45	155733
2023-10-11	101.50	101.65	100.74	101.29	189977
2023-10-12	101.50	101.50	100.21	100.74	206793
2023-10-13	101.23	101.82	100.69	101.02	151395
2023-10-16	101.64	102.34	101.61	101.96	168134
2023-10-17	101.46	102.62	101.46	102.20	148694
2023-10-18	102.05	102.12	101.10	101.32	143679
2023-10-19	101.29	101.67	100.36	100.45	163661
2023-10-20	100.43	100.64	99.55	99.55	137864
2023-10-23	99.34	99.72	98.77	98.86	160584
2023-10-24	99.23	99.79	99.11	99.46	157671
2023-10-25	99.31	99.56	98.81	98.98	183948
2023-10-26	98.76	99.18	98.41	98.52	426400
2023-10-27	98.41	98.41	96.77	97.07	196462
2023-10-30	97.54	98.41	97.45	98.19	244696
2023-10-31	98.44	99.08	98.08	99.06	136836
2023-11-01	99.15	99.73	98.96	99.46	175302
2023-11-02	99.99	101.26	99.95	101.25	258561
2023-11-03	101.88	102.26	101.80	101.84	236014
2023-11-06	101.84	102.05	101.35	101.61	130280
2023-11-07	101.29	101.47	101.05	101.29	115077
2023-11-08	101.36	101.41	100.66	101.04	133870
2023-11-09	101.21	101.21	100.16	100.23	129648
2023-11-10	100.67	101.36	100.14	101.31	113621
2023-11-13	101.12	101.46	100.93	101.27	123300
2023-11-14	102.19	103.11	102.14	102.81	184826
2023-11-15	103.00	103.50	102.96	103.29	239252
2023-11-16	103.12	103.31	102.71	103.09	152422
2023-11-17	103.41	103.62	103.19	103.56	246541
2023-11-20	103.43	104.16	103.28	103.90	207121
2023-11-21	103.67	103.99	103.48	103.80	301491
2023-11-22	103.89	104.22	103.84	104.09	152797
2023-11-24	104.26	104.65	104.26	104.55	85607
2023-11-27	104.41	104.41	104.02	104.14	309699
2023-11-28	104.03	104.58	103.96	104.15	162011
2023-11-29	104.50	104.78	104.11	104.24	201564
2023-11-30	104.45	105.26	104.27	105.17	265084
2023-12-01	105.12	106.00	105.01	105.96	182786
2023-12-04	105.46	106.16	105.46	105.95	152389
2023-12-05	105.70	105.72	105.16	105.26	267077
2023-12-06	105.51	105.66	104.85	104.93	180278
2023-12-07	105.25	105.36	104.95	105.18	138971
2023-12-08	105.23	105.73	105.05	105.55	119227
2023-12-11	105.90	106.61	105.90	106.59	147589
2023-12-12	106.49	106.80	106.08	106.73	156957
2023-12-13	106.57	108.29	106.38	108.29	179949
2023-12-14	108.88	109.57	108.76	109.22	218321
2023-12-15	108.72	108.93	108.45	108.72	224084
2023-12-18	109.19	109.41	109.02	109.06	285325
2023-12-19	109.09	109.77	109.09	109.74	225110
2023-12-20	109.52	109.66	108.00	107.28	278188
2023-12-21	107.91	108.25	107.38	108.23	222584
2023-12-22	108.46	109.08	108.33	108.70	125541
2023-12-26	108.85	109.49	108.78	109.26	252722
2023-12-27	109.31	109.48	109.03	109.47	221339
2023-12-28	109.30	109.67	109.30	109.50	192168
2023-12-29	109.45	109.55	108.96	109.37	160296
2024-01-02	108.95	110.31	108.89	110.11	185614
2024-01-03	109.83	110.08	109.44	109.52	234593
2024-01-04	109.70	110.27	109.47	109.52	161961
2024-01-05	109.48	110.13	109.24	109.65	205069
2024-01-08	109.42	110.38	109.22	110.32	165726
2024-01-09	109.96	109.98	109.62	109.82	243917
2024-01-10	109.77	109.95	109.40	109.85	223875
2024-01-11	109.80	109.80	108.94	109.58	196527
2024-01-12	109.82	110.15	109.27	109.59	145290
2024-01-16	109.24	109.33	108.70	108.93	144066
2024-01-17	108.28	108.90	108.03	108.33	149557
2024-01-18	108.23	108.81	107.85	108.74	266331
2024-01-19	108.98	109.98	108.55	109.76	129292
2024-01-22	109.84	110.30	109.84	109.98	349316
2024-01-23	110.10	110.49	110.02	110.47	232035
2024-01-24	110.81	110.92	110.14	110.20	171144
2024-01-25	110.74	111.10	110.33	111.10	126585
2024-01-26	110.97	111.29	110.88	111.14	122082
2024-01-29	111.19	111.51	110.78	111.49	143704
2024-01-30	111.39	112.15	111.35	112.10	200821
2024-01-31	112.13	112.24	111.09	111.13	327715
2024-02-01	111.27	112.16	110.93	112.14	144491
2024-02-02	111.96	112.66	111.56	112.16	149693
2024-02-05	111.83	111.87	111.17	111.47	169486
2024-02-06	111.70	112.06	111.57	111.96	168254
2024-02-07	112.37	112.51	112.08	112.33	122705
2024-02-08	112.34	112.34	111.92	112.31	350989
2024-02-09	112.23	112.23	111.76	112.22	202785
2024-02-12	112.24	112.99	112.08	112.72	167406
2024-02-13	112.02	112.22	110.66	111.38	152526
2024-02-14	111.79	112.03	111.37	111.91	128730
2024-02-15	112.06	113.32	112.06	113.19	180650
2024-02-16	113.03	113.55	112.83	113.03	135592
2024-02-20	112.89	113.39	112.78	112.99	186843
2024-02-21	112.97	113.58	112.74	113.58	179050
2024-02-22	113.86	114.77	113.64	114.56	208240
2024-02-23	114.70	115.24	114.70	114.86	173781
2024-02-26	115.00	115.21	114.36	114.43	157317
2024-02-27	114.55	114.55	114.17	114.48	140447
2024-02-28	114.21	114.65	114.16	114.36	145366
2024-02-29	114.83	114.86	114.18	114.43	153783
2024-03-01	114.59	115.26	114.39	115.22	175116
2024-03-04	114.98	115.58	114.95	115.34	159105
2024-03-05	115.21	115.69	114.43	114.83	389247
2024-03-06	115.42	116.08	115.27	115.56	175086
2024-03-07	116.13	116.40	115.91	116.15	157419
2024-03-08	116.17	116.39	115.86	115.86	155987
2024-03-11	115.66	116.39	115.45	116.38	147533
2024-03-12	116.68	117.00	116.29	116.81	137475
2024-03-13	116.97	117.38	116.79	117.07	112490
2024-03-14	117.16	117.22	115.86	116.47	130553
2024-03-15	115.87	116.60	115.85	116.31	123659
2024-03-18	116.76	116.88	116.33	116.64	118356
2024-03-19	116.53	117.23	116.52	117.15	107354
2024-03-20	117.05	118.08	116.90	117.36	159545
2024-03-21	117.93	118.77	117.80	118.38	139918
2024-03-22	118.52	118.64	117.85	117.85	146530
2024-03-25	117.78	118.09	117.55	117.61	154458
2024-03-26	117.77	117.88	117.46	117.53	193019
2024-03-27	118.14	119.18	118.14	119.18	134976
2024-03-28	119.25	119.69	119.14	119.51	158245
2024-04-01	119.51	119.57	118.86	119.03	176467
2024-04-02	118.37	118.43	117.93	118.33	123601
2024-04-03	118.18	118.64	117.98	118.33	134232
2024-04-04	118.98	119.18	116.83	117.00	211440
2024-04-05	117.10	118.19	117.00	117.80	160075
2024-04-08	117.86	118.06	117.71	117.83	126831
2024-04-09	118.05	118.21	116.95	117.90	134760
2024-04-10	116.72	117.15	116.07	116.58	258104
2024-04-11	116.81	117.03	115.75	116.44	196627
2024-04-12	115.86	115.99	114.43	114.76	210195
2024-04-15	115.97	116.15	113.96	114.23	201632
2024-04-16	114.66	114.66	113.68	113.93	145416
2024-04-17	114.35	114.43	113.36	113.61	206610
2024-04-18	113.97	114.53	113.56	113.74	271339
2024-04-19	113.97	114.86	113.97	114.63	223365
2024-04-22	115.02	116.14	114.66	115.55	195768
2024-04-23	116.03	116.66	115.89	116.52	189232
2024-04-24	116.24	116.53	115.71	116.42	193072
2024-04-25	115.93	116.41	115.48	116.16	175680
2024-04-26	115.85	116.41	115.64	116.05	139552
2024-04-29	116.24	116.60	115.97	116.54	155464
2024-04-30	116.26	116.26	115.06	115.09	256278
2024-05-01	114.82	115.86	114.60	114.64	172498
2024-05-02	115.40	115.44	114.42	115.22	179332
2024-05-03	116.09	116.09	115.15	115.79	138617
2024-05-06	116.34	116.54	116.12	116.53	145332
2024-05-07	116.88	117.19	116.86	116.98	227664
2024-05-08	116.77	117.34	116.75	117.24	145420
2024-05-09	117.36	118.13	117.16	118.08	118988
2024-05-10	118.44	118.68	118.35	118.55	99268
2024-05-13	118.90	119.13	118.33	118.48	225350
2024-05-14	118.59	119.01	118.33	118.91	175601
2024-05-15	119.34	120.11	119.29	120.05	170360
2024-05-16	120.21	120.41	119.97	120.03	122282
2024-05-17	120.02	120.38	119.93	120.34	107900
2024-05-20	120.32	120.40	119.62	119.67	146269
2024-05-21	119.63	119.92	119.54	119.81	115104
2024-05-22	119.53	119.85	119.12	119.44	346012
2024-05-23	119.57	119.57	117.81	118.01	183494
2024-05-24	118.34	118.60	118.06	118.19	100586
2024-05-28	118.19	118.19	117.07	117.53	107007
2024-05-29	116.70	116.71	116.17	116.25	177788
2024-05-30	116.13	116.73	116.07	116.58	167502
2024-05-31	116.75	118.48	116.68	118.44	149370
2024-06-03	118.53	118.56	116.96	117.77	160868
2024-06-04	117.49	117.92	117.10	117.72	183732
2024-06-05	117.98	118.34	117.39	118.32	204074
2024-06-06	118.29	118.57	117.96	118.35	116226
2024-06-07	118.10	119.03	117.94	118.21	99239
2024-06-10	118.18	118.61	117.89	118.61	162460
2024-06-11	118.14	118.14	117.31	117.92	130460
2024-06-12	119.22	119.22	117.70	118.04	195372
2024-06-13	118.63	118.63	117.71	118.43	127468
2024-06-14	117.93	118.35	117.45	118.32	137501
2024-06-17	118.31	119.36	118.04	119.31	118292
2024-06-18	119.33	119.88	119.33	119.69	122647
2024-06-20	119.60	120.16	119.42	119.90	132842
2024-06-21	119.99	119.99	119.34	119.57	123175
2024-06-24	119.81	120.78	119.71	120.25	136011
2024-06-25	120.08	120.08	118.95	119.25	172801
2024-06-26	119.15	119.18	118.71	118.24	170925
2024-06-27	118.29	118.30	117.53	118.13	185759
2024-06-28	118.50	119.10	117.98	118.50	360620
2024-07-01	118.84	119.36	117.94	118.17	282039
2024-07-02	118.13	118.62	117.91	118.62	159247
2024-07-03	118.79	118.91	118.49	118.69	171795
2024-07-05	118.94	118.94	118.05	118.59	174930
2024-07-08	118.68	119.24	118.52	118.72	164323
2024-07-09	118.70	119.22	118.44	118.78	284223
2024-07-10	118.90	119.87	118.74	119.85	176907
2024-07-11	120.03	120.63	119.82	120.46	264813
2024-07-12	120.77	121.80	120.66	121.12	245077
2024-07-15	121.45	122.14	121.43	121.67	246769
2024-07-16	121.96	123.28	121.92	123.25	366558
2024-07-17	122.79	123.92	122.79	123.59	220693
2024-07-18	123.29	124.31	122.36	122.64	192304
2024-07-19	122.71	122.74	121.60	121.71	159527
2024-07-22	122.03	122.21	121.40	122.19	220887
2024-07-23	122.26	122.31	121.74	121.82	173233
2024-07-24	121.64	121.98	121.12	121.25	178599
2024-07-25	121.25	122.90	121.18	121.60	392386
2024-07-26	122.38	123.67	122.27	123.25	158295
2024-07-29	123.28	123.28	122.46	122.94	277627
2024-07-30	123.07	123.52	122.69	123.08	226245
2024-07-31	123.84	124.57	123.42	123.85	184328
2024-08-01	123.90	124.21	122.04	122.53	154253
2024-08-02	121.60	122.06	119.66	120.75	249826
2024-08-05	118.11	118.94	117.57	118.00	334995
2024-08-06	118.29	120.20	118.00	118.75	413031
2024-08-07	119.81	120.45	118.11	118.18	172022
2024-08-08	118.72	120.31	118.70	120.21	184274
2024-08-09	120.07	120.82	119.63	120.45	273598
2024-08-12	120.61	120.69	119.70	120.06	122361
2024-08-13	120.38	121.25	119.98	121.23	219053
2024-08-14	121.24	122.29	121.24	122.01	161087
2024-08-15	123.28	123.54	122.77	123.40	162207
2024-08-16	123.24	123.84	123.15	123.80	130879
2024-08-19	123.80	124.58	123.80	124.58	131110
2024-08-20	124.46	124.54	124.06	124.24	249615
2024-08-21	124.55	124.72	124.11	124.44	151357
2024-08-22	124.85	125.08	123.95	124.27	90887
2024-08-23	124.80	125.65	124.61	125.58	168401
2024-08-26	125.85	126.29	125.50	125.73	186165
2024-08-27	125.67	125.85	125.46	125.85	129371
2024-08-28	125.65	126.28	125.14	125.75	135227
2024-08-29	126.18	126.78	125.46	126.27	159166
2024-08-30	126.46	127.57	126.04	127.42	93053
2024-09-03	126.84	127.21	125.66	126.11	217559
2024-09-04	126.11	126.82	125.73	126.19	336572
2024-09-05	126.28	126.41	124.62	125.04	295663
2024-09-06	124.86	125.27	123.31	123.54	176656
2024-09-09	124.10	125.31	123.83	124.78	126570
2024-09-10	125.27	125.28	124.03	124.97	256831
2024-09-11	124.68	125.01	122.48	124.80	196360
2024-09-12	125.01	125.57	124.40	125.53	106444
2024-09-13	126.08	126.49	125.90	126.27	172890
2024-09-16	126.71	127.39	126.63	127.34	125469
2024-09-17	127.49	127.81	126.76	127.17	130393
2024-09-18	127.28	128.38	126.80	126.87	138277
2024-09-19	128.27	128.38	127.43	127.98	198092
2024-09-20	127.57	127.91	127.21	127.81	241622
2024-09-23	128.07	128.33	127.85	128.23	137350
2024-09-24	128.31	128.48	127.98	128.32	152313
2024-09-25	128.35	128.35	127.27	126.80	109826
2024-09-26	127.15	127.56	127.01	127.41	221921
2024-09-27	127.79	128.46	127.72	127.83	156691
2024-09-30	127.79	128.41	127.14	128.28	229499
2024-10-01	128.17	128.37	127.51	128.02	219108
2024-10-02	128.09	128.18	127.41	127.95	141811
2024-10-03	127.53	127.62	127.02	127.34	104063
2024-10-04	127.92	128.36	127.39	128.34	156795
2024-10-07	128.13	128.30	127.15	127.49	321226
2024-10-08	127.58	127.83	127.24	127.71	128295
2024-10-09	127.58	129.03	127.54	128.93	140158
2024-10-10	128.92	128.92	128.30	128.52	165597
2024-10-11	128.89	130.00	128.89	129.89	139751
2024-10-14	130.00	130.76	129.73	130.66	126255
2024-10-15	130.23	130.89	129.77	129.90	186886
2024-10-16	130.17	130.92	130.02	130.81	172944
2024-10-17	130.98	131.09	130.62	130.73	187648
2024-10-18	130.61	130.86	130.24	130.72	159540
2024-10-21	130.57	130.66	129.41	129.62	183819
2024-10-22	129.15	129.69	128.77	129.53	192229
2024-10-23	129.18	129.49	128.50	129.09	138294
2024-10-24	129.04	129.17	128.30	128.64	134789
2024-10-25	129.10	129.10	127.64	127.69	220150
2024-10-28	127.86	128.42	127.86	128.24	149733
2024-10-29	127.79	128.15	127.44	127.51	154944
2024-10-30	127.19	127.87	127.10	127.38	179188
2024-10-31	127.02	127.27	126.50	126.53	234977
2024-11-01	127.26	127.69	126.61	126.64	173957
2024-11-04	126.85	126.95	125.91	126.31	118718
2024-11-05	126.41	127.61	126.41	127.61	130136
2024-11-06	130.88	131.35	130.19	131.16	202701
2024-11-07	131.45	131.45	130.45	130.69	495815
2024-11-08	131.04	131.88	130.80	131.46	170511
2024-11-11	131.84	132.39	131.62	131.76	183151
2024-11-12	131.87	131.87	130.54	130.71	159188
2024-11-13	130.89	131.25	130.45	130.99	183969
2024-11-14	131.20	131.20	130.02	130.09	2156486
2024-11-15	129.81	130.09	129.34	129.59	202905
2024-11-18	129.78	130.32	129.56	130.14	224846
2024-11-19	129.45	129.88	128.92	129.51	351325
2024-11-20	129.77	129.88	128.96	129.72	238011
2024-11-21	130.12	131.57	129.86	131.25	242757
2024-11-22	131.38	132.36	131.38	132.26	252099
2024-11-25	133.02	133.48	132.61	132.94	259771
2024-11-26	132.92	133.19	132.26	133.04	174892
2024-11-27	133.25	133.75	132.93	133.05	116533
2024-11-29	133.21	133.82	133.05	133.48	97077
2024-12-02	133.55	133.58	132.33	132.66	185902
2024-12-03	132.93	132.96	131.91	131.91	492820
2024-12-04	132.04	132.04	131.03	131.50	205475
2024-12-05	131.46	131.74	131.09	131.15	205974
2024-12-06	131.19	131.34	130.72	130.86	359138
2024-12-09	131.13	131.13	130.00	130.04	144505
2024-12-10	129.96	129.96	128.99	129.38	228508
2024-12-11	129.69	129.69	128.83	128.84	259419
2024-12-12	128.98	128.98	128.15	128.22	242022
2024-12-13	128.86	128.96	128.38	128.76	223386
2024-12-16	128.88	129.20	128.18	128.31	209764
2024-12-17	127.67	127.85	127.19	127.59	284267
2024-12-18	127.65	127.84	124.43	124.49	242751
2024-12-19	125.24	125.60	124.00	124.06	295144
2024-12-20	123.83	126.24	123.83	124.72	264607
2024-12-23	124.51	125.28	123.92	125.19	444396
2024-12-24	125.36	126.28	125.12	126.27	191357
2024-12-26	125.90	126.68	125.79	126.58	266207
2024-12-27	125.99	126.55	125.29	125.91	230883
2024-12-30	124.89	124.99	123.79	124.52	218601
2024-12-31	124.86	125.18	124.28	124.91	198945
2025-01-02	125.49	125.86	124.12	124.64	271855
2025-01-03	125.14	125.77	124.72	125.59	220697
2025-01-06	125.94	126.54	125.11	125.33	232622
2025-01-07	125.97	126.20	124.92	125.21	556546
2025-01-08	125.19	125.52	124.41	125.47	369447
2025-01-10	124.97	125.06	123.41	123.61	312351
2025-01-13	123.32	124.79	123.32	124.77	281494
2025-01-14	125.09	125.68	124.57	125.68	220560
2025-01-15	127.21	127.39	126.69	127.11	214079
2025-01-16	127.16	127.92	126.97	127.81	243201
2025-01-17	128.51	129.01	128.14	128.75	263748
2025-01-21	129.35	130.32	129.35	130.32	298923
2025-01-22	130.56	130.56	129.67	129.76	279879
2025-01-23	130.06	130.98	129.93	130.98	271586
2025-01-24	130.91	131.20	130.70	130.89	353164
2025-01-27	130.16	131.36	130.16	131.36	277949
2025-01-28	131.33	131.33	130.12	130.32	324174
2025-01-29	130.32	131.05	129.89	130.14	244842
2025-01-30	130.98	131.73	130.70	131.45	226300
2025-01-31	131.48	131.84	130.62	130.76	253297
2025-02-03	129.10	130.92	128.95	130.49	379091
2025-02-04	130.08	130.66	129.94	130.48	266987
2025-02-05	131.00	131.59	130.44	131.57	387206
2025-02-06	132.06	132.06	130.82	131.43	193232
2025-02-07	131.75	131.75	130.48	130.54	295524
2025-02-10	131.05	131.06	130.31	131.05	194353
2025-02-11	130.83	131.73	130.62	131.69	210766
2025-02-12	130.82	131.33	130.58	131.07	209971
2025-02-13	131.47	132.09	131.08	131.95	281715
2025-02-14	132.17	132.45	131.62	131.63	163444
2025-02-18	131.61	132.34	131.42	132.34	239660
2025-02-19	132.12	133.01	132.10	133.01	238760
2025-02-20	132.56	132.56	131.69	132.43	362505
2025-02-21	131.94	132.11	130.81	130.90	210747
2025-02-24	131.26	131.76	130.95	131.05	338372
2025-02-25	131.30	131.83	130.74	131.38	232250
2025-02-26	131.60	131.81	130.62	130.94	196242
2025-02-27	131.15	132.20	130.58	130.61	207747
2025-02-28	131.07	132.58	130.30	132.54	254386
2025-03-03	132.90	133.22	130.63	131.45	304421
2025-03-04	130.75	130.82	128.43	128.71	647861
2025-03-05	128.58	130.13	128.17	129.65	378525
2025-03-06	128.59	129.31	127.87	128.72	515062
2025-03-07	128.50	130.21	128.41	129.91	403415
2025-03-10	128.54	129.92	127.43	128.35	295296
2025-03-11	127.94	128.11	126.11	126.68	458296
2025-03-12	127.07	127.22	125.45	126.10	279424

Explore More About MGV

Coins representing dividend payouts and trends

MGV 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

MGV 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

MGV 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