Warning: Constant MY_IP_ADDRESS already defined in /home/u613205425/domains/symbolsurfing.com/public_html/config/credentials.php on line 3
Vanguard Materials ETF (VAW) Historical Prices: Free Download & Interactive Data Table 2025

VAW Historical Prices

Summary

Key Stock Metrics

161.43

(April 8, 2025)

52-Week Low

213.52

(November 25, 2024)

52-Week High

215.82

(October 18, 2024)

All-Time High

202.94

(October 24, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2004-01-30	48.63	49.22	48.63	49.22	8700
2004-02-02	49.20	49.20	49.05	49.05	1300
2004-02-03	48.90	48.90	48.70	48.70	6900
2004-02-04	48.55	48.60	48.30	48.30	7100
2004-02-05	48.50	48.89	48.50	48.87	20900
2004-02-06	48.92	49.82	48.92	49.82	2800
2004-02-09	50.03	50.18	49.97	49.97	9100
2004-02-10	50.00	50.39	50.00	50.11	8100
2004-02-11	50.40	51.34	50.40	51.34	9000
2004-02-12	51.34	51.45	51.29	51.29	3600
2004-02-13	51.43	51.43	50.74	50.74	3100
2004-02-17	51.28	51.45	51.25	51.45	3600
2004-02-18	51.40	51.56	51.20	51.20	7300
2004-02-19	51.50	51.92	51.43	51.49	1300
2004-02-20	51.49	51.49	50.69	50.69	2300
2004-02-23	51.01	51.01	50.81	50.81	900
2004-02-24	51.30	51.30	51.00	51.00	6600
2004-02-25	50.95	51.27	50.95	51.27	700
2004-02-26	51.10	51.26	51.00	51.26	4200
2004-02-27	51.44	51.68	51.44	51.62	3700
2004-03-01	52.08	52.50	52.08	52.48	19600
2004-03-02	52.39	52.45	51.92	51.99	5700
2004-03-03	51.82	51.84	51.44	51.64	1800
2004-03-04	51.89	51.89	51.80	51.80	1000
2004-03-05	51.80	52.09	51.80	52.01	2800
2004-03-08	51.95	51.98	51.45	51.45	6200
2004-03-09	51.45	51.45	50.36	50.40	4700
2004-03-10	50.40	50.40	49.20	49.20	9000
2004-03-11	48.70	49.71	48.70	48.78	4100
2004-03-12	49.35	49.53	49.10	49.44	1700
2004-03-15	49.38	49.38	48.42	48.43	4800
2004-03-16	49.06	49.06	48.67	48.67	800
2004-03-17	49.00	49.34	49.00	49.34	1700
2004-03-18	49.12	49.45	49.12	49.45	400
2004-03-19	49.65	49.86	49.50	49.59	2300
2004-03-22	49.40	49.40	48.21	48.26	1600
2004-03-23	48.77	48.97	48.60	48.73	23500
2004-03-24	48.39	48.58	48.14	48.14	61600
2004-03-25	48.73	49.52	48.68	49.52	3000
2004-03-26	49.38	49.70	49.32	49.70	4600
2004-03-29	50.53	50.53	50.32	50.32	2100
2004-03-30	50.59	50.91	50.57	50.91	4400
2004-03-31	50.95	50.95	50.70	50.85	3100
2004-04-01	51.30	51.33	51.11	51.11	2200
2004-04-02	51.75	51.98	51.75	51.88	500
2004-04-05	51.95	51.95	51.56	51.81	4000
2004-04-06	51.89	51.89	51.71	51.85	2400
2004-04-07	51.37	51.54	51.37	51.54	1100
2004-04-12	51.55	51.76	51.55	51.74	2900
2004-04-13	51.89	51.89	51.00	51.03	2600
2004-04-14	50.72	51.01	50.42	50.42	2600
2004-04-16	51.28	51.34	51.28	51.31	500
2004-04-19	51.51	51.51	51.20	51.41	900
2004-04-20	51.50	51.50	50.79	50.79	1500
2004-04-21	49.94	49.94	49.60	49.90	1800
2004-04-22	50.15	51.57	50.15	51.50	12400
2004-04-23	51.50	51.50	50.91	51.13	800
2004-04-26	51.38	51.38	51.10	51.10	1200
2004-04-27	51.16	51.25	51.16	51.25	400
2004-04-28	51.10	51.10	49.36	49.36	7900
2004-04-29	49.45	49.45	48.50	48.69	2900
2004-04-30	48.82	48.82	48.64	48.69	1200
2004-05-03	48.69	48.69	48.13	48.59	2900
2004-05-04	48.97	48.97	48.89	48.90	500
2004-05-05	49.32	49.32	48.93	48.93	400
2004-05-06	49.00	49.00	47.91	48.16	2100
2004-05-07	48.30	48.30	46.77	46.79	3300
2004-05-10	46.12	46.25	45.80	46.25	1200
2004-05-11	46.40	46.90	46.40	46.90	400
2004-05-12	47.00	47.00	46.03	46.17	3600
2004-05-13	46.59	46.93	46.59	46.93	1600
2004-05-14	46.88	46.88	46.88	46.88	200
2004-05-17	46.46	46.46	46.46	46.46	100
2004-05-18	46.67	46.67	46.67	46.67	100
2004-05-20	47.18	47.18	47.18	47.18	100
2004-05-21	47.65	47.74	47.49	47.49	5500
2004-05-24	48.18	48.18	47.98	47.98	500
2004-05-25	48.85	48.85	48.85	48.85	400
2004-05-26	49.08	49.23	49.07	49.19	1700
2004-05-27	49.76	49.76	49.64	49.64	1400
2004-05-28	49.52	49.52	49.52	49.52	100
2004-06-01	49.52	49.68	49.45	49.45	700
2004-06-02	49.33	49.65	49.33	49.65	400
2004-06-03	49.38	49.38	48.93	48.93	500
2004-06-04	49.15	49.52	49.15	49.33	1100
2004-06-07	49.93	50.23	49.93	50.23	700
2004-06-08	50.23	50.23	50.05	50.21	300
2004-06-09	50.31	50.31	49.84	49.84	300
2004-06-10	50.03	50.03	49.95	49.95	400
2004-06-14	49.38	49.38	49.31	49.36	1000
2004-06-15	49.74	49.74	49.66	49.73	20300
2004-06-16	49.51	49.96	49.51	49.96	300
2004-06-17	49.98	50.11	49.98	50.11	400
2004-06-18	50.68	50.93	50.68	50.85	2100
2004-06-21	50.69	50.97	50.64	50.97	2200
2004-06-22	50.38	50.88	50.32	50.88	800
2004-06-23	51.00	51.50	51.00	51.50	700
2004-06-24	51.50	51.64	51.44	51.44	1300
2004-06-25	51.91	51.91	51.71	51.74	400
2004-06-28	51.90	51.90	51.49	51.49	1600
2004-06-29	51.50	51.69	51.50	51.69	200
2004-06-30	52.10	52.40	52.10	52.40	19700
2004-07-01	52.34	52.34	51.42	51.57	4700
2004-07-02	51.37	51.41	51.11	51.41	1400
2004-07-06	51.31	51.34	50.99	51.05	2300
2004-07-07	51.25	51.66	51.25	51.66	20900
2004-07-08	51.20	51.49	51.14	51.15	1400
2004-07-09	51.00	51.26	51.00	51.26	1200
2004-07-12	51.36	51.36	51.36	51.36	100
2004-07-13	51.34	51.34	51.34	51.34	200
2004-07-14	51.53	51.97	51.53	51.97	1600
2004-07-15	51.67	51.84	51.67	51.84	700
2004-07-16	51.91	51.91	51.83	51.83	400
2004-07-19	51.69	51.77	51.41	51.48	22000
2004-07-20	51.20	51.21	51.11	51.21	1700
2004-07-21	51.57	51.65	50.77	50.77	1800
2004-07-22	50.05	50.27	49.67	50.27	2900
2004-07-23	50.09	50.09	49.56	49.89	2000
2004-07-26	49.84	49.84	49.20	49.20	800
2004-07-27	49.47	50.18	49.40	50.15	17700
2004-07-28	49.95	50.63	49.95	50.63	1800
2004-07-29	50.72	51.34	50.70	51.18	2100
2004-07-30	51.19	51.33	51.13	51.27	8600
2004-08-02	50.94	51.49	50.91	51.49	2200
2004-08-03	50.91	51.20	50.91	51.07	900
2004-08-04	50.70	51.24	50.62	51.09	1900
2004-08-05	51.01	51.04	50.28	50.29	2300
2004-08-06	49.51	49.51	48.95	48.95	3100
2004-08-09	49.12	49.39	49.12	49.30	5200
2004-08-10	49.68	49.93	49.66	49.93	1600
2004-08-11	49.79	49.79	49.55	49.77	3000
2004-08-12	49.61	49.61	49.17	49.17	1900
2004-08-13	49.39	49.39	48.97	48.98	1900
2004-08-16	50.18	50.49	50.18	50.29	800
2004-08-17	50.78	50.78	50.68	50.72	2100
2004-08-18	50.65	51.05	50.65	51.05	2300
2004-08-19	51.12	51.39	51.06	51.23	2700
2004-08-20	51.32	51.74	51.32	51.72	1100
2004-08-23	51.65	51.65	51.28	51.30	86500
2004-08-24	51.43	51.57	51.17	51.26	2000
2004-08-25	51.09	51.89	51.05	51.89	5600
2004-08-26	52.17	52.22	52.13	52.22	39800
2004-08-27	52.25	52.42	52.22	52.42	3300
2004-08-30	52.33	52.33	52.09	52.16	1900
2004-08-31	52.03	52.09	51.75	52.09	800
2004-09-01	52.42	52.43	52.30	52.30	1200
2004-09-02	52.62	53.13	52.59	53.05	26400
2004-09-03	52.92	53.09	52.92	53.09	3100
2004-09-07	53.33	53.60	53.25	53.42	57900
2004-09-08	53.35	53.35	52.87	52.87	3100
2004-09-09	53.16	53.16	52.97	53.10	3600
2004-09-10	52.62	52.69	52.56	52.69	2300
2004-09-13	52.83	52.86	52.73	52.73	1200
2004-09-14	52.52	52.62	52.46	52.55	1500
2004-09-15	52.37	52.60	52.33	52.44	4300
2004-09-16	52.58	52.83	52.58	52.70	74800
2004-09-17	52.95	52.95	52.47	52.57	193500
2004-09-20	52.49	52.87	52.43	52.51	4400
2004-09-21	52.83	52.83	52.60	52.82	1100
2004-09-22	52.60	52.60	52.41	52.51	2500
2004-09-23	52.30	52.30	52.10	52.10	1600
2004-09-24	52.40	52.40	52.40	52.40	200
2004-09-27	52.29	52.46	52.17	52.43	2500
2004-09-28	52.69	53.41	52.69	53.40	1800
2004-09-29	53.61	53.91	53.61	53.91	5100
2004-09-30	54.19	54.71	54.19	54.67	3500
2004-10-01	54.91	55.08	54.90	55.08	2400
2004-10-04	55.34	55.35	55.19	55.26	3200
2004-10-05	55.23	55.23	55.00	55.12	5200
2004-10-06	55.25	55.89	55.25	55.89	2400
2004-10-07	55.92	55.95	55.24	55.24	5400
2004-10-08	55.20	55.44	54.78	54.82	24400
2004-10-11	54.93	54.93	54.82	54.82	300
2004-10-12	54.15	54.23	53.96	54.09	5600
2004-10-13	53.64	53.64	52.59	52.81	5300
2004-10-14	52.86	53.06	52.86	52.92	1000
2004-10-15	53.14	53.50	53.14	53.33	2300
2004-10-18	53.25	53.25	53.04	53.19	700
2004-10-19	53.39	53.39	52.03	52.05	5300
2004-10-20	52.28	52.49	52.16	52.38	10500
2004-10-21	52.29	52.99	52.29	52.99	5600
2004-10-22	53.20	53.35	52.66	52.70	3600
2004-10-25	52.81	53.21	52.81	53.21	7800
2004-10-26	53.11	53.50	53.00	53.50	1500
2004-10-27	53.75	54.09	53.75	53.98	2800
2004-10-28	53.00	53.49	53.00	53.37	2100
2004-10-29	53.93	54.04	53.68	53.96	31500
2004-11-01	54.15	54.20	53.87	54.10	2600
2004-11-02	54.11	54.46	53.92	53.96	4500
2004-11-03	54.90	55.03	54.68	54.85	5400
2004-11-04	55.08	56.00	54.81	56.00	2500
2004-11-05	56.40	56.59	56.06	56.25	13100
2004-11-08	56.32	56.36	56.23	56.32	4400
2004-11-09	56.45	56.83	56.45	56.71	4400
2004-11-10	56.83	56.92	56.74	56.74	2800
2004-11-11	56.98	57.31	56.81	57.31	2400
2004-11-12	57.50	57.91	57.31	57.91	7600
2004-11-15	58.00	58.00	57.47	57.52	2400
2004-11-16	57.42	57.50	57.15	57.15	2700
2004-11-17	57.96	58.33	57.52	57.67	7900
2004-11-18	57.98	58.10	57.71	57.85	26700
2004-11-19	57.74	57.75	57.32	57.53	8600
2004-11-22	57.47	58.21	57.47	58.18	2100
2004-11-23	58.34	58.34	57.76	57.93	5800
2004-11-24	58.40	58.63	58.30	58.63	8600
2004-11-26	58.85	59.41	58.85	59.37	2700
2004-11-29	59.50	59.50	58.68	59.28	13100
2004-11-30	59.30	59.30	59.02	59.17	700
2004-12-01	59.20	59.68	59.20	59.57	1600
2004-12-02	59.57	59.57	58.44	58.73	7200
2004-12-03	58.45	58.79	58.37	58.75	5000
2004-12-06	58.75	58.75	58.30	58.47	7400
2004-12-07	58.28	58.28	57.26	57.26	7500
2004-12-08	56.65	57.37	56.61	57.26	7200
2004-12-09	56.95	57.70	56.69	57.70	3800
2004-12-10	57.82	58.03	57.79	58.01	3700
2004-12-13	58.28	58.69	58.13	58.69	14800
2004-12-14	58.69	58.78	58.47	58.75	11100
2004-12-15	59.05	59.30	58.81	59.30	3700
2004-12-16	59.30	59.30	58.75	58.85	3400
2004-12-17	58.74	58.83	58.66	58.83	2500
2004-12-20	59.35	59.40	58.86	58.97	9200
2004-12-21	59.31	59.81	59.12	59.81	3500
2004-12-22	58.89	59.07	58.64	58.74	9400
2004-12-23	58.93	59.07	58.88	59.04	5400
2004-12-27	59.19	59.22	58.79	58.79	2500
2004-12-28	58.92	59.18	58.92	59.18	2600
2004-12-29	59.10	59.22	59.04	59.22	900
2004-12-30	59.30	59.30	58.83	58.90	5000
2004-12-31	59.00	59.10	58.84	58.89	5400
2005-01-03	59.04	59.04	58.10	58.28	15700
2005-01-04	57.86	57.88	56.60	56.80	10700
2005-01-05	56.67	57.26	56.12	56.12	6900
2005-01-06	56.26	56.46	56.25	56.44	2000
2005-01-07	56.69	56.75	56.54	56.59	2600
2005-01-10	56.68	57.06	56.68	56.73	3500
2005-01-11	56.55	56.55	56.14	56.35	1300
2005-01-12	56.31	56.31	55.76	56.10	9200
2005-01-13	56.32	56.81	56.32	56.32	3100
2005-01-14	56.38	57.04	56.38	57.04	5300
2005-01-18	56.89	57.27	56.65	57.12	5400
2005-01-19	57.36	57.36	56.93	56.93	7100
2005-01-20	56.53	56.78	56.50	56.60	4300
2005-01-21	56.67	56.68	56.45	56.45	2100
2005-01-24	56.50	56.56	55.57	55.57	8200
2005-01-25	56.24	56.35	55.84	55.84	15000
2005-01-26	56.06	56.17	55.75	56.10	5800
2005-01-27	56.34	56.41	56.21	56.41	4100
2005-01-28	56.50	56.50	56.17	56.17	5200
2005-01-31	56.60	57.17	56.60	57.00	11200
2005-02-01	57.15	57.61	57.11	57.55	9100
2005-02-02	57.63	58.12	57.63	58.12	16900
2005-02-03	57.57	57.78	57.52	57.78	21600
2005-02-04	58.10	58.53	58.00	58.53	6100
2005-02-07	58.68	58.95	58.45	58.54	6100
2005-02-08	58.33	58.45	58.18	58.45	3700
2005-02-09	58.45	58.45	57.63	57.63	11600
2005-02-10	57.77	58.38	57.71	58.37	3500
2005-02-11	58.23	59.10	58.23	59.00	6300
2005-02-14	59.08	59.17	58.94	59.10	14900
2005-02-15	59.16	59.59	59.14	59.32	9000
2005-02-16	59.23	60.29	59.20	60.13	15000
2005-02-17	59.99	60.35	59.99	60.00	11900
2005-02-18	60.14	60.64	60.14	60.55	17600
2005-02-22	60.30	60.82	59.70	59.70	24100
2005-02-23	59.98	60.45	59.84	60.45	14100
2005-02-24	60.48	61.29	60.39	61.29	12400
2005-02-25	61.29	62.27	61.29	62.25	18000
2005-02-28	62.40	62.40	61.42	61.80	42600
2005-03-01	62.05	62.30	61.63	61.73	15700
2005-03-02	61.19	61.88	61.19	61.68	10300
2005-03-03	62.04	62.04	61.42	61.72	25400
2005-03-04	62.41	63.49	62.32	63.37	33300
2005-03-07	63.50	63.50	62.89	62.91	25100
2005-03-08	63.02	63.02	62.50	62.63	25600
2005-03-09	62.84	63.22	62.60	62.60	23800
2005-03-10	62.58	62.58	61.36	61.70	19300
2005-03-11	61.68	62.63	61.68	62.16	17200
2005-03-14	62.31	62.31	61.61	62.02	20000
2005-03-15	62.27	62.36	61.79	61.86	24100
2005-03-16	61.46	61.46	60.50	60.59	19800
2005-03-17	60.70	61.44	60.55	61.37	14400
2005-03-18	61.30	61.40	60.90	61.40	15100
2005-03-21	61.42	61.42	60.72	60.95	18100
2005-03-22	60.87	61.72	60.82	60.82	31200
2005-03-23	60.58	60.58	60.00	60.00	30600
2005-03-24	60.52	60.52	60.13	60.26	7400
2005-03-28	60.25	60.25	59.60	59.81	17700
2005-03-29	59.57	60.05	58.18	58.20	27300
2005-03-30	58.77	58.96	58.46	58.79	23400
2005-03-31	59.61	59.79	59.41	59.56	11800
2005-04-01	59.97	60.32	59.30	59.57	33800
2005-04-04	59.14	59.27	58.75	59.18	15700
2005-04-05	59.34	59.47	59.24	59.29	10500
2005-04-06	59.53	59.84	59.53	59.63	11200
2005-04-07	59.84	60.09	59.70	60.09	9600
2005-04-08	60.05	60.05	59.25	59.25	14500
2005-04-11	59.01	59.01	58.66	59.00	9400
2005-04-12	58.70	59.19	58.00	59.15	10500
2005-04-13	58.50	58.50	57.15	57.37	23100
2005-04-14	56.79	56.90	55.42	55.77	18100
2005-04-15	55.11	55.72	54.24	54.24	19500
2005-04-18	54.49	55.36	54.24	55.21	22500
2005-04-19	55.78	56.31	55.78	56.25	8900
2005-04-20	56.06	56.12	55.09	55.19	16300
2005-04-21	55.78	56.19	55.19	56.19	12500
2005-04-22	56.09	56.17	55.13	55.41	18200
2005-04-25	55.69	56.31	55.62	56.24	10100
2005-04-26	56.06	56.23	55.38	55.46	3700
2005-04-27	54.51	54.74	53.90	54.57	9500
2005-04-28	54.77	54.77	53.75	53.99	9400
2005-04-29	54.53	55.19	54.12	55.08	35300
2005-05-02	55.15	55.44	55.12	55.33	13600
2005-05-03	55.48	55.98	55.48	55.64	8300
2005-05-04	56.14	56.65	56.00	56.59	7900
2005-05-05	56.90	56.95	56.20	56.38	11500
2005-05-06	56.90	56.98	56.47	56.65	7800
2005-05-09	56.47	56.76	56.31	56.61	9600
2005-05-10	56.24	56.24	55.61	55.62	9700
2005-05-11	55.78	55.78	55.23	55.73	7200
2005-05-12	55.65	55.65	54.01	54.11	17800
2005-05-13	54.18	54.18	52.42	53.10	29900
2005-05-16	53.13	53.25	52.91	53.25	11200
2005-05-17	53.04	54.06	53.04	54.06	10000
2005-05-18	54.71	55.70	54.65	55.34	8500
2005-05-19	55.45	55.45	54.90	55.23	8200
2005-05-20	54.85	54.90	54.69	54.81	4900
2005-05-23	54.84	55.53	54.84	55.42	2500
2005-05-24	54.97	55.32	54.97	55.25	5600
2005-05-25	54.70	54.70	54.25	54.59	3900
2005-05-26	55.00	55.12	54.89	55.02	6900
2005-05-27	55.29	55.32	55.02	55.25	5100
2005-05-31	55.10	55.10	54.84	55.08	5000
2005-06-01	55.19	55.89	55.19	55.72	7800
2005-06-02	55.55	55.68	55.43	55.51	7300
2005-06-03	55.60	55.88	55.25	55.50	12600
2005-06-06	55.30	55.50	55.18	55.34	3300
2005-06-07	55.30	56.05	55.30	55.52	5400
2005-06-08	55.45	55.67	55.11	55.20	5500
2005-06-09	55.20	55.20	54.58	54.93	5000
2005-06-10	55.17	55.41	55.17	55.29	2100
2005-06-13	55.49	56.12	55.35	55.83	12900
2005-06-14	55.92	56.06	55.92	56.03	4600
2005-06-15	56.42	56.48	56.08	56.48	6300
2005-06-16	56.70	57.55	56.70	57.36	11000
2005-06-17	57.70	57.70	57.24	57.26	9100
2005-06-20	57.02	57.02	56.54	56.72	13100
2005-06-21	56.42	56.45	56.13	56.23	1900
2005-06-22	56.52	56.52	56.10	56.34	2500
2005-06-23	56.01	56.02	55.07	55.07	2000
2005-06-24	55.90	55.90	54.20	54.24	2100
2005-06-27	54.25	54.49	54.25	54.32	6300
2005-06-28	54.45	55.24	54.45	55.14	4700
2005-06-29	55.16	55.34	55.06	55.16	4600
2005-06-30	55.23	55.23	54.46	54.46	19200
2005-07-01	54.70	54.70	54.12	54.26	27200
2005-07-05	54.11	54.55	54.09	54.55	5200
2005-07-06	54.45	54.72	54.45	54.49	6500
2005-07-07	54.04	54.47	53.75	54.47	5100
2005-07-08	54.85	55.54	54.85	55.54	9000
2005-07-11	55.79	56.51	55.77	56.51	7100
2005-07-12	56.45	56.67	56.01	56.36	8500
2005-07-13	56.35	56.35	56.07	56.28	5100
2005-07-14	56.50	56.77	56.26	56.26	4500
2005-07-15	56.40	56.40	55.94	56.13	4100
2005-07-18	56.16	56.20	55.95	55.98	4900
2005-07-19	56.00	57.09	55.99	56.90	77700
2005-07-20	56.70	57.90	56.70	57.90	5600
2005-07-21	57.80	58.09	57.50	57.60	6700
2005-07-22	57.80	57.91	57.47	57.88	4800
2005-07-25	58.10	58.19	57.59	57.59	3400
2005-07-26	56.89	56.96	56.64	56.96	2900
2005-07-27	57.00	57.39	57.00	57.38	2000
2005-07-28	57.50	58.04	57.50	57.99	3800
2005-07-29	58.15	58.31	57.80	57.80	13200
2005-08-01	57.68	57.74	57.46	57.62	3600
2005-08-02	57.86	58.60	57.86	58.44	6700
2005-08-03	58.35	58.58	58.25	58.58	6100
2005-08-04	58.50	58.50	58.03	58.06	3000
2005-08-05	57.85	58.05	57.58	57.71	5900
2005-08-08	58.15	58.15	57.57	57.70	7000
2005-08-09	57.81	58.00	57.81	57.85	3400
2005-08-10	58.45	58.66	58.09	58.15	9000
2005-08-11	58.26	58.87	58.26	58.70	6300
2005-08-12	58.70	58.70	57.89	58.40	5000
2005-08-15	58.34	58.34	57.77	58.24	3900
2005-08-16	57.95	58.03	57.20	57.31	7100
2005-08-17	57.20	57.34	56.91	56.97	10400
2005-08-18	56.70	56.75	56.49	56.59	7800
2005-08-19	56.68	56.92	56.62	56.62	9400
2005-08-22	56.87	57.32	56.60	56.68	187900
2005-08-23	56.63	56.63	55.78	55.80	4100
2005-08-24	55.52	55.69	55.19	55.31	4800
2005-08-25	55.45	55.45	55.31	55.31	400
2005-08-26	55.05	55.08	54.81	55.08	5500
2005-08-29	54.89	55.49	54.65	55.33	40100
2005-08-30	55.11	55.34	54.70	54.94	8300
2005-08-31	54.91	55.74	54.91	55.74	6700
2005-09-01	55.90	56.27	55.90	56.09	24300
2005-09-02	56.12	56.12	55.77	55.81	10800
2005-09-06	55.88	56.19	55.88	56.15	8700
2005-09-07	56.25	56.67	56.22	56.59	17800
2005-09-08	56.68	56.68	56.37	56.37	3000
2005-09-09	56.57	56.89	56.44	56.87	4600
2005-09-12	57.02	57.11	56.81	57.08	12000
2005-09-13	56.83	56.83	56.39	56.42	5600
2005-09-14	56.36	56.61	56.36	56.50	2300
2005-09-15	56.50	56.50	56.23	56.23	23900
2005-09-16	56.30	56.73	56.30	56.73	2900
2005-09-19	56.65	56.65	56.11	56.20	8700
2005-09-20	56.42	56.55	55.30	55.30	11100
2005-09-21	55.30	55.30	54.53	54.71	15000
2005-09-22	54.52	54.93	54.31	54.89	4500
2005-09-23	54.65	55.20	54.53	55.00	6500
2005-09-26	55.20	55.49	55.02	55.13	3500
2005-09-27	55.05	55.42	55.00	55.27	2200
2005-09-28	55.37	55.50	55.10	55.39	7200
2005-09-29	55.25	55.69	54.97	55.69	8500
2005-09-30	55.69	56.33	55.60	56.10	3100
2005-10-03	56.03	56.09	55.76	55.99	2500
2005-10-04	55.90	56.05	55.22	55.22	5600
2005-10-05	54.97	54.97	53.80	53.85	7600
2005-10-06	53.99	54.10	53.21	53.35	66700
2005-10-07	53.93	54.14	53.90	54.00	8300
2005-10-10	54.15	54.15	53.57	53.67	2800
2005-10-11	54.20	54.20	53.61	53.61	18700
2005-10-12	53.60	53.88	52.89	53.14	45800
2005-10-13	53.04	53.10	52.54	53.00	7700
2005-10-14	52.85	53.39	52.85	53.39	8400
2005-10-17	53.45	53.72	53.43	53.72	4800
2005-10-18	53.82	53.82	53.21	53.21	4400
2005-10-19	52.54	53.52	52.54	53.52	1800
2005-10-20	54.01	54.06	52.96	53.11	4200
2005-10-21	53.35	53.87	53.24	53.64	5800
2005-10-24	54.10	54.82	54.10	54.82	4100
2005-10-25	55.00	55.30	54.50	54.75	9400
2005-10-26	55.71	55.71	55.08	55.08	1900
2005-10-27	55.24	55.24	54.48	54.55	3200
2005-10-28	54.70	55.41	54.60	55.41	5400
2005-10-31	55.64	55.87	55.60	55.60	12800
2005-11-01	55.60	55.82	55.60	55.82	2900
2005-11-02	55.80	56.55	55.80	56.53	4500
2005-11-03	56.77	56.89	56.20	56.22	10800
2005-11-04	56.32	56.32	55.70	56.11	4800
2005-11-07	56.21	56.46	56.21	56.43	2600
2005-11-08	56.18	56.18	56.01	56.09	2100
2005-11-09	56.09	56.57	56.05	56.12	4000
2005-11-10	56.30	56.80	55.79	56.75	5300
2005-11-11	56.79	57.51	56.79	57.46	13600
2005-11-14	58.04	58.10	57.62	57.75	9900
2005-11-15	57.82	58.10	57.47	57.55	7000
2005-11-16	57.59	57.66	57.42	57.59	6000
2005-11-17	58.00	58.46	57.92	58.45	4900
2005-11-18	58.79	58.86	58.37	58.79	20400
2005-11-21	58.90	59.30	58.81	59.18	12000
2005-11-22	59.29	59.48	58.95	59.48	9800
2005-11-23	59.46	59.60	59.29	59.30	7500
2005-11-25	59.34	59.66	59.34	59.66	4200
2005-11-28	59.71	59.71	59.39	59.42	9300
2005-11-29	59.65	60.23	59.65	60.01	4300
2005-11-30	60.10	60.12	59.60	59.68	21700
2005-12-01	60.04	60.82	60.04	60.82	10400
2005-12-02	60.75	60.75	60.47	60.66	7800
2005-12-05	60.69	60.69	60.37	60.68	6100
2005-12-06	60.72	61.40	60.72	61.15	4900
2005-12-07	61.10	61.17	60.67	60.79	13400
2005-12-08	60.85	61.21	60.65	60.72	19700
2005-12-09	60.86	60.86	60.49	60.57	6200
2005-12-12	60.88	60.96	60.47	60.67	3700
2005-12-13	60.60	61.21	60.60	61.06	6400
2005-12-14	61.06	61.13	60.73	60.84	8400
2005-12-15	60.93	60.93	60.35	60.48	4200
2005-12-16	60.56	60.73	60.22	60.23	2800
2005-12-19	60.33	60.33	59.88	59.88	7800
2005-12-20	60.00	60.01	59.56	59.56	9700
2005-12-21	60.09	60.67	60.09	60.67	5200
2005-12-22	59.90	60.34	59.90	60.28	3600
2005-12-23	60.53	60.53	60.34	60.51	1500
2005-12-27	60.80	60.80	60.05	60.12	3000
2005-12-28	60.35	60.66	60.35	60.54	10600
2005-12-29	60.64	60.81	60.53	60.56	4000
2005-12-30	60.22	60.22	59.94	59.94	5600
2006-01-03	60.18	61.06	59.86	61.03	186900
2006-01-04	61.28	61.52	61.17	61.39	10100
2006-01-05	61.50	61.50	61.23	61.50	7300
2006-01-06	61.88	62.30	61.79	62.16	7200
2006-01-09	62.22	62.48	62.18	62.29	13700
2006-01-10	61.26	62.16	61.20	62.16	26400
2006-01-11	61.73	61.95	61.62	61.65	5100
2006-01-12	61.48	61.48	60.86	60.88	10800
2006-01-13	60.95	61.20	60.84	60.90	4800
2006-01-17	60.85	61.09	60.78	61.05	8000
2006-01-18	60.71	60.72	60.17	60.34	13800
2006-01-19	60.74	61.22	60.71	61.00	3700
2006-01-20	61.18	61.18	60.14	60.14	9400
2006-01-23	60.39	60.96	60.38	60.87	7200
2006-01-24	61.05	61.83	61.05	61.83	9900
2006-01-25	62.03	62.47	61.87	62.07	9800
2006-01-26	62.29	62.96	62.29	62.83	6300
2006-01-27	62.98	63.34	62.98	63.33	7200
2006-01-30	63.55	63.58	63.27	63.47	21800
2006-01-31	63.55	63.93	63.37	63.57	7900
2006-02-01	63.70	64.03	63.54	64.02	5200
2006-02-02	64.02	64.18	62.92	62.98	11700
2006-02-03	62.78	62.99	62.25	62.47	5600
2006-02-06	63.11	63.49	62.94	63.49	8900
2006-02-07	63.40	63.40	61.90	62.06	14000
2006-02-08	62.12	62.12	61.43	61.93	11200
2006-02-09	62.45	62.98	62.09	62.19	8400
2006-02-10	62.03	62.36	61.28	62.11	69000
2006-02-13	62.00	62.00	61.26	61.48	22100
2006-02-14	61.65	62.95	61.41	62.77	11000
2006-02-15	62.68	63.07	62.24	62.83	4000
2006-02-16	62.98	63.44	62.69	63.44	11000
2006-02-17	63.55	63.74	63.35	63.48	8900
2006-02-21	63.68	63.83	63.35	63.48	4900
2006-02-22	63.62	64.14	63.62	63.65	11600
2006-02-23	63.63	64.01	63.31	63.62	5700
2006-02-24	63.58	63.79	63.45	63.79	6800
2006-02-27	63.83	63.83	63.22	63.22	10600
2006-02-28	63.25	63.25	62.50	62.63	4600
2006-03-01	62.85	63.53	62.85	63.37	4500
2006-03-02	63.34	63.79	63.00	63.79	9900
2006-03-03	63.60	64.20	63.58	63.88	5200
2006-03-06	63.99	64.02	62.79	63.00	17800
2006-03-07	62.92	62.92	62.07	62.31	8400
2006-03-08	61.48	61.94	61.31	61.94	5600
2006-03-09	62.19	62.65	61.76	61.76	6000
2006-03-10	61.86	62.90	61.86	62.78	2600
2006-03-13	62.95	63.19	62.90	62.97	5900
2006-03-14	62.98	63.95	62.98	63.94	8200
2006-03-15	64.77	64.86	64.37	64.86	6700
2006-03-16	64.97	65.40	64.92	64.94	10300
2006-03-17	65.10	65.22	65.00	65.09	4500
2006-03-20	65.09	65.09	64.64	64.79	16000
2006-03-21	64.76	64.90	64.00	64.05	27500
2006-03-22	64.10	64.66	64.10	64.61	6400
2006-03-23	64.60	64.98	64.46	64.80	7600
2006-03-24	64.80	65.05	64.60	64.92	10600
2006-03-27	65.05	65.34	64.97	65.29	12100
2006-03-28	65.29	65.71	64.80	64.89	27800
2006-03-29	65.23	65.96	65.07	65.95	6700
2006-03-30	66.15	66.86	65.95	66.27	12000
2006-03-31	66.11	66.11	65.47	65.88	12300
2006-04-03	66.00	66.97	66.00	66.14	11300
2006-04-04	66.34	66.65	66.24	66.57	8500
2006-04-05	66.81	67.29	66.38	67.21	20300
2006-04-06	67.36	67.62	67.06	67.51	16300
2006-04-07	67.55	67.73	66.59	66.66	9000
2006-04-10	66.88	66.88	66.21	66.42	9500
2006-04-11	67.33	67.33	65.78	65.95	72900
2006-04-12	66.15	66.33	65.96	66.33	7300
2006-04-13	66.12	66.77	65.82	66.56	22300
2006-04-17	67.15	67.36	66.93	67.12	14100
2006-04-18	67.77	68.99	67.60	68.93	17300
2006-04-19	68.90	69.40	68.48	69.40	57500
2006-04-20	69.38	69.40	68.42	68.75	13700
2006-04-21	69.17	69.69	69.00	69.36	13800
2006-04-24	69.29	69.29	68.72	69.18	23700
2006-04-25	69.44	69.44	68.52	68.76	12600
2006-04-26	69.17	69.37	68.56	68.69	13200
2006-04-27	67.40	68.52	67.16	67.44	14800
2006-04-28	67.63	68.02	67.55	67.78	10300
2006-05-01	68.60	68.74	68.30	68.33	15200
2006-05-02	68.60	68.86	68.32	68.86	10800
2006-05-03	69.08	69.08	68.38	68.83	52200
2006-05-04	69.26	69.72	69.26	69.52	10600
2006-05-05	69.86	70.04	69.61	69.92	12000
2006-05-08	70.17	70.30	69.99	70.17	29500
2006-05-09	70.38	70.73	70.21	70.72	15100
2006-05-10	70.60	70.63	70.09	70.63	44100
2006-05-11	70.61	70.80	69.53	69.56	49600
2006-05-12	68.77	69.10	67.82	68.00	40400
2006-05-15	67.15	67.30	66.26	67.02	22800
2006-05-16	67.12	67.50	65.92	66.89	21400
2006-05-17	66.22	66.78	64.82	65.12	35600
2006-05-18	65.69	65.69	64.37	64.43	41100
2006-05-19	64.35	64.94	63.64	64.60	32500
2006-05-22	63.95	63.95	62.21	63.26	38000
2006-05-23	64.21	64.72	63.41	63.41	18400
2006-05-24	63.17	63.83	62.11	63.09	10600
2006-05-25	63.90	64.50	63.50	64.50	14100
2006-05-26	64.83	65.45	64.42	65.41	14800
2006-05-30	65.41	65.41	63.76	63.83	11900
2006-05-31	64.19	64.91	64.13	64.63	8200
2006-06-01	64.42	65.48	64.18	65.48	3200
2006-06-02	66.15	66.15	65.55	66.00	7800
2006-06-05	65.61	65.61	63.95	63.95	13100
2006-06-06	64.10	64.10	62.72	63.31	13800
2006-06-07	63.15	63.22	61.91	61.91	26900
2006-06-08	61.38	61.84	59.45	61.84	47500
2006-06-09	61.99	62.41	61.05	61.39	20900
2006-06-12	61.60	61.60	60.05	60.05	13700
2006-06-13	59.45	60.21	58.50	58.98	21500
2006-06-14	58.81	59.82	58.81	59.82	14300
2006-06-15	60.57	61.86	60.57	61.83	15100
2006-06-16	61.86	61.86	61.10	61.39	6800
2006-06-19	61.65	61.65	60.00	60.17	11100
2006-06-20	60.22	60.89	60.11	60.34	5200
2006-06-21	60.50	62.22	60.50	61.73	6900
2006-06-22	61.90	61.90	61.44	61.70	8600
2006-06-23	61.41	62.48	61.41	62.14	7400
2006-06-26	62.30	62.42	61.96	62.42	13500
2006-06-27	62.52	62.52	61.41	61.41	8700
2006-06-28	61.45	61.68	61.13	61.62	16700
2006-06-29	61.68	64.14	61.68	64.14	8000
2006-06-30	64.00	64.65	64.00	64.39	11100
2006-07-03	65.30	65.37	64.79	65.37	9600
2006-07-05	64.62	64.62	64.04	64.55	15800
2006-07-06	64.79	64.86	64.25	64.48	18700
2006-07-07	64.59	64.59	63.85	63.88	7400
2006-07-10	64.16	64.39	63.83	64.08	11500
2006-07-11	63.57	64.05	63.18	64.05	9000
2006-07-12	64.10	64.29	63.37	63.40	11600
2006-07-13	63.20	63.20	61.53	61.53	6200
2006-07-14	61.48	61.52	60.72	61.43	10000
2006-07-17	61.40	61.40	60.60	60.66	6100
2006-07-18	61.16	61.16	60.17	60.98	8400
2006-07-19	61.66	63.16	61.66	62.84	21500
2006-07-20	63.08	63.08	61.06	61.06	2500
2006-07-21	60.94	60.94	59.86	60.03	26800
2006-07-24	60.54	61.18	60.54	61.11	5000
2006-07-25	61.20	62.03	60.93	62.03	4300
2006-07-26	61.80	62.00	61.41	61.79	8400
2006-07-27	61.68	61.68	60.53	60.57	18700
2006-07-28	60.82	61.69	60.68	61.60	13400
2006-07-31	59.98	62.13	59.98	61.94	11100
2006-08-01	61.75	61.75	61.01	61.33	5100
2006-08-02	61.71	62.58	61.65	62.22	12200
2006-08-03	61.96	62.86	61.96	62.55	14000
2006-08-04	63.47	63.47	61.97	62.32	5700
2006-08-07	62.26	62.69	62.16	62.49	4700
2006-08-08	62.66	62.79	61.75	61.80	16000
2006-08-09	62.35	62.35	61.71	61.72	2900
2006-08-10	61.40	61.94	61.35	61.79	11400
2006-08-11	61.88	61.98	61.17	61.26	5000
2006-08-14	61.62	61.79	61.04	61.15	5700
2006-08-15	61.92	62.40	61.69	62.27	5200
2006-08-16	62.59	63.44	62.59	63.44	8600
2006-08-17	63.45	63.62	63.00	63.21	17000
2006-08-18	63.40	63.48	62.87	63.21	12400
2006-08-21	63.05	63.30	63.00	63.15	9700
2006-08-22	63.13	63.53	63.13	63.42	18500
2006-08-23	63.48	63.65	62.94	63.29	22700
2006-08-24	63.31	63.31	62.53	62.71	17400
2006-08-25	62.63	63.10	62.63	63.01	6500
2006-08-28	62.87	63.07	62.79	62.91	10400
2006-08-29	63.13	63.33	62.50	63.26	16000
2006-08-30	63.42	63.59	63.30	63.36	2900
2006-08-31	63.60	63.81	63.50	63.63	8600
2006-09-01	63.88	64.67	63.65	64.39	8400
2006-09-05	64.49	64.91	64.49	64.74	22800
2006-09-06	64.49	64.49	63.82	63.90	12300
2006-09-07	63.25	63.60	62.98	63.18	6300
2006-09-08	63.07	63.59	62.97	63.23	20600
2006-09-11	62.80	62.84	61.63	61.65	10800
2006-09-12	61.85	62.59	61.85	62.51	5000
2006-09-13	62.63	63.29	62.63	63.07	17800
2006-09-14	63.08	63.08	62.72	62.83	4700
2006-09-15	62.95	63.22	62.95	63.01	4600
2006-09-18	63.10	63.69	63.10	63.63	4900
2006-09-19	63.45	63.45	62.67	63.04	10000
2006-09-20	63.11	63.77	63.11	63.47	9400
2006-09-21	63.61	63.61	62.85	62.89	8400
2006-09-22	62.99	63.00	62.51	62.71	2900
2006-09-25	62.69	63.12	61.86	63.08	7100
2006-09-26	63.26	64.29	63.26	64.19	12800
2006-09-27	64.14	64.18	63.85	64.11	6600
2006-09-28	64.19	64.37	63.98	64.34	9200
2006-09-29	64.06	64.19	63.80	63.84	5100
2006-10-02	63.84	64.13	63.64	63.79	6300
2006-10-03	62.94	63.37	62.88	63.03	13100
2006-10-04	62.93	63.35	62.48	63.25	12600
2006-10-05	63.41	64.41	63.41	64.30	7600
2006-10-06	63.91	64.56	63.79	64.56	4900
2006-10-09	64.66	65.36	64.66	65.06	9200
2006-10-10	65.20	65.43	64.79	65.43	20600
2006-10-11	64.81	65.19	64.66	64.82	6500
2006-10-12	65.03	65.83	65.03	65.83	10300
2006-10-13	65.83	66.62	65.83	66.42	9800
2006-10-16	66.57	67.03	66.57	67.01	7300
2006-10-17	66.56	66.56	65.98	66.50	2900
2006-10-18	67.09	67.09	66.09	66.33	8600
2006-10-19	66.20	66.95	66.20	66.95	3500
2006-10-20	66.70	66.70	66.32	66.45	8900
2006-10-23	66.19	66.71	66.18	66.61	6400
2006-10-24	66.67	67.51	66.67	67.51	16400
2006-10-25	67.53	67.75	67.22	67.38	28000
2006-10-26	67.74	67.89	67.24	67.80	9200
2006-10-27	67.57	68.25	67.39	67.59	9300
2006-10-30	67.55	68.08	67.44	67.79	4900
2006-10-31	68.02	68.02	67.56	67.81	2200
2006-11-01	68.30	68.41	67.30	67.30	5600
2006-11-02	67.18	67.75	67.18	67.61	10900
2006-11-03	67.85	67.93	67.36	67.46	17400
2006-11-06	67.82	68.37	67.71	68.28	8200
2006-11-07	68.34	68.77	68.18	68.22	10800
2006-11-08	67.98	68.46	67.98	68.36	9100
2006-11-09	68.51	69.25	68.48	68.83	35300
2006-11-10	68.77	68.77	68.06	68.38	10400
2006-11-13	68.14	69.09	68.14	69.01	10200
2006-11-14	69.05	69.21	68.48	69.07	10800
2006-11-15	69.01	69.62	68.84	69.38	13600
2006-11-16	69.48	69.54	69.12	69.12	6900
2006-11-17	68.59	69.12	68.59	69.08	20200
2006-11-20	70.07	70.42	69.85	69.97	16000
2006-11-21	69.92	70.35	69.92	70.30	10500
2006-11-22	70.54	71.07	70.54	71.07	10100
2006-11-24	70.82	71.21	70.82	71.13	4100
2006-11-27	70.92	71.00	69.86	69.91	6800
2006-11-28	69.78	70.26	69.68	69.95	10700
2006-11-29	70.43	70.87	70.43	70.87	7800
2006-11-30	71.12	71.32	70.76	71.20	15500
2006-12-01	71.07	71.07	70.09	70.73	10800
2006-12-04	71.23	71.88	71.19	71.75	10800
2006-12-05	71.95	72.23	71.77	72.13	15300
2006-12-06	71.90	72.28	71.82	72.11	10100
2006-12-07	72.20	72.67	72.09	72.37	5500
2006-12-08	72.22	72.45	72.02	72.45	6900
2006-12-11	72.50	72.61	72.18	72.32	20500
2006-12-12	71.70	71.70	71.00	71.39	9000
2006-12-13	71.57	71.75	71.48	71.60	7200
2006-12-14	71.75	72.42	71.75	72.28	7400
2006-12-15	72.85	72.98	72.50	72.69	8400
2006-12-18	71.49	71.49	70.75	70.81	26100
2006-12-19	70.64	71.25	70.55	71.23	15200
2006-12-20	71.13	71.48	71.00	71.05	9100
2006-12-21	71.00	71.01	69.92	70.06	23500
2006-12-22	70.09	70.09	69.61	69.76	11500
2006-12-26	69.92	70.40	69.92	70.34	9900
2006-12-27	70.78	71.34	70.77	71.34	8000
2006-12-28	71.36	71.46	71.00	71.17	14300
2006-12-29	70.87	70.93	70.51	70.51	15000
2007-01-03	70.86	71.12	69.97	70.36	43400
2007-01-04	69.90	70.00	69.62	70.00	7200
2007-01-05	69.79	69.79	69.02	69.38	22900
2007-01-08	69.25	69.55	69.01	69.48	10500
2007-01-09	69.39	69.49	68.86	69.31	35000
2007-01-10	69.08	69.75	69.08	69.75	8000
2007-01-11	69.80	70.86	69.80	70.65	10900
2007-01-12	70.90	71.71	70.90	71.59	22900
2007-01-16	72.00	72.00	71.53	71.62	14400
2007-01-17	71.64	71.91	71.57	71.82	43500
2007-01-18	72.15	72.15	71.38	71.48	32900
2007-01-19	71.73	72.40	71.73	72.40	9700
2007-01-22	72.38	72.38	71.54	71.74	8000
2007-01-23	71.78	72.75	71.78	72.64	6100
2007-01-24	72.89	73.57	72.83	73.56	20000
2007-01-25	73.82	73.90	72.99	73.20	8800
2007-01-26	73.15	73.34	72.73	73.32	8100
2007-01-29	73.47	73.66	73.14	73.19	30500
2007-01-30	73.31	73.58	73.23	73.51	33000
2007-01-31	73.53	74.50	73.53	74.38	12900
2007-02-01	74.91	75.01	74.74	75.00	39200
2007-02-02	74.75	74.95	74.49	74.91	12900
2007-02-05	74.94	74.95	74.44	74.54	27100
2007-02-06	74.79	75.12	74.70	75.00	11700
2007-02-07	75.20	75.38	74.94	75.07	14400
2007-02-08	74.82	75.13	74.71	75.00	42500
2007-02-09	75.25	75.41	74.58	74.79	17400
2007-02-12	74.77	75.16	74.67	74.84	10445
2007-02-13	75.95	76.45	75.87	76.35	24811
2007-02-14	76.62	76.94	76.49	76.80	117815
2007-02-15	76.99	77.30	76.88	77.27	34800
2007-02-16	77.27	77.45	77.06	77.45	24000
2007-02-20	77.26	78.00	77.20	77.95	50000
2007-02-21	77.70	78.82	77.55	78.82	41600
2007-02-22	79.03	79.21	78.14	78.45	57400
2007-02-23	78.38	78.68	78.20	78.60	33500
2007-02-26	79.87	79.98	78.97	79.14	31694
2007-02-27	76.78	77.68	74.83	75.67	117400
2007-02-28	75.72	76.55	74.98	76.28	60600
2007-03-01	74.76	76.26	74.21	75.70	52383
2007-03-02	75.44	75.64	74.27	74.45	26600
2007-03-05	73.56	74.35	73.27	73.39	44600
2007-03-06	74.49	75.20	74.13	74.94	21500
2007-03-07	74.89	75.29	74.69	74.73	17900
2007-03-08	75.86	76.08	75.50	75.69	20000
2007-03-09	76.40	76.42	75.75	76.05	36700
2007-03-12	76.30	76.89	76.06	76.61	51100
2007-03-13	76.27	76.52	74.56	74.71	20800
2007-03-14	75.17	75.30	73.67	75.22	27100
2007-03-15	76.07	76.80	76.07	76.38	40400
2007-03-16	76.32	76.47	75.41	75.61	39200
2007-03-19	76.19	77.18	76.05	76.99	117500
2007-03-20	76.95	77.57	76.67	77.29	47700
2007-03-21	77.35	78.35	77.17	78.33	35500
2007-03-22	78.49	78.49	77.94	78.18	47300
2007-03-23	78.30	78.38	77.93	78.37	26500
2007-03-26	78.55	79.00	77.66	78.89	23600
2007-03-27	78.65	78.65	77.92	78.20	24400
2007-03-28	77.53	77.87	77.04	77.50	23100
2007-03-29	77.98	78.28	77.09	77.71	38400
2007-03-30	78.24	78.48	77.32	77.76	16900
2007-04-02	78.00	78.36	77.60	78.14	53300
2007-04-03	78.58	79.31	78.58	79.05	30000
2007-04-04	79.17	79.32	79.04	79.09	23200
2007-04-05	79.08	79.18	78.98	79.08	63900
2007-04-09	79.96	80.06	79.68	79.89	42300
2007-04-10	79.76	79.89	79.50	79.57	28300
2007-04-11	80.03	80.03	78.77	79.04	24300
2007-04-12	79.28	79.72	78.87	79.59	26800
2007-04-13	79.97	80.08	79.49	80.01	26300
2007-04-16	80.44	80.95	80.35	80.90	34400
2007-04-17	80.85	80.93	80.44	80.56	44500
2007-04-18	80.28	80.35	80.00	80.01	30100
2007-04-19	79.18	79.99	79.08	79.84	19100
2007-04-20	80.80	80.80	80.38	80.78	26800
2007-04-23	80.90	81.20	80.61	80.77	33300
2007-04-24	81.02	81.02	79.93	80.43	26400
2007-04-25	81.55	81.79	81.01	81.61	41000
2007-04-26	81.85	81.85	80.99	81.68	32200
2007-04-27	81.08	81.45	80.88	81.40	24000
2007-04-30	81.50	81.50	80.03	80.20	18900
2007-05-01	79.96	79.96	78.94	79.53	39900
2007-05-02	79.66	80.82	79.66	80.60	32100
2007-05-03	81.18	81.37	80.63	81.30	22700
2007-05-04	81.70	81.90	81.27	81.70	26700
2007-05-07	82.46	82.62	82.37	82.52	29600
2007-05-08	82.45	82.55	81.78	82.55	31900
2007-05-09	82.58	83.03	82.40	82.87	25100
2007-05-10	82.67	82.67	81.33	81.50	43300
2007-05-11	82.10	82.68	82.08	82.48	32700
2007-05-14	82.85	82.85	81.91	82.16	34300
2007-05-15	82.31	83.23	82.31	82.57	42800
2007-05-16	82.87	82.87	82.08	82.81	28300
2007-05-17	82.58	83.22	82.28	82.90	30300
2007-05-18	83.35	83.47	83.04	83.40	20900
2007-05-21	83.37	83.94	83.37	83.58	70800
2007-05-22	83.86	83.86	83.36	83.42	39700
2007-05-23	83.98	84.26	83.41	83.47	62100
2007-05-24	83.47	84.05	82.08	82.19	65500
2007-05-25	82.61	83.21	82.61	83.16	39300
2007-05-29	83.41	83.60	82.94	83.21	27800
2007-05-30	82.58	84.32	82.58	84.29	14900
2007-05-31	84.75	85.18	84.52	84.75	33600
2007-06-01	85.33	85.79	85.33	85.62	34300
2007-06-04	85.45	85.64	85.26	85.60	23400
2007-06-05	85.47	85.58	84.92	85.51	27800
2007-06-06	84.55	84.71	83.87	84.18	32500
2007-06-07	83.63	84.07	82.26	82.26	51100
2007-06-08	82.16	83.64	82.00	83.62	37500
2007-06-11	82.94	83.53	82.70	83.10	24800
2007-06-12	82.79	83.14	82.09	82.18	18800
2007-06-13	83.00	83.84	82.65	83.76	14900
2007-06-14	84.15	84.82	84.13	84.46	45900
2007-06-15	85.67	85.90	85.35	85.42	33400
2007-06-18	85.64	86.04	85.42	85.45	35100
2007-06-19	85.38	85.96	85.01	85.89	18500
2007-06-20	86.06	86.23	84.75	84.75	36400
2007-06-21	84.92	85.47	84.00	85.47	31600
2007-06-22	85.26	85.74	84.75	85.31	43900
2007-06-25	85.19	85.28	84.05	84.20	46200
2007-06-26	84.48	84.75	83.14	83.27	20000
2007-06-27	82.68	83.83	82.10	83.74	41400
2007-06-28	84.40	84.46	84.01	84.13	19100
2007-06-29	84.57	85.29	84.07	84.41	26000
2007-07-02	85.29	85.91	85.14	85.81	36000
2007-07-03	86.25	86.28	85.94	85.97	15500
2007-07-05	86.19	86.44	85.99	86.44	27000
2007-07-06	86.39	87.11	86.36	87.00	104200
2007-07-09	87.38	87.45	86.80	87.18	250500
2007-07-10	89.06	89.06	85.77	85.77	26400
2007-07-11	86.38	86.88	85.89	86.58	21300
2007-07-12	88.00	88.84	88.00	88.82	35800
2007-07-13	88.97	89.99	88.92	89.99	36600
2007-07-16	89.90	89.90	88.75	89.05	57900
2007-07-17	89.51	90.06	89.51	89.72	33100
2007-07-18	89.13	90.03	88.97	89.99	23200
2007-07-19	90.11	90.32	89.75	90.05	36200
2007-07-20	89.60	89.66	88.27	88.71	61800
2007-07-23	89.21	89.32	88.65	88.81	33000
2007-07-24	88.32	88.34	86.60	87.03	59500
2007-07-25	87.45	87.50	84.70	85.92	354900
2007-07-26	84.23	84.55	81.50	82.84	204500
2007-07-27	82.75	83.26	80.57	80.57	73300
2007-07-30	81.52	83.18	81.33	82.84	23200
2007-07-31	84.20	84.73	82.09	82.09	81700
2007-08-01	82.19	82.68	80.80	82.50	58800
2007-08-02	82.53	82.97	81.85	82.49	23700
2007-08-03	82.17	82.17	80.15	80.22	28800
2007-08-06	80.30	80.64	78.66	80.55	122100
2007-08-07	80.18	81.49	80.00	80.86	27900
2007-08-08	81.87	83.07	81.87	82.94	50800
2007-08-09	80.51	81.83	80.12	80.30	48800
2007-08-10	78.55	81.00	78.48	80.24	26400
2007-08-13	81.36	81.36	80.42	80.66	35600
2007-08-14	80.65	80.65	78.64	78.64	32800
2007-08-15	78.10	78.87	76.11	76.11	84400
2007-08-16	74.86	75.69	72.21	75.69	94000
2007-08-17	78.87	82.00	75.56	77.18	27400
2007-08-20	76.65	78.56	76.65	78.29	22000
2007-08-21	78.00	79.00	78.00	78.65	13200
2007-08-22	80.22	81.18	80.22	80.99	24000
2007-08-23	81.74	81.74	79.92	80.51	21800
2007-08-24	80.62	82.04	80.62	82.03	15900
2007-08-27	82.06	82.06	81.18	81.32	29300
2007-08-28	80.79	80.79	78.98	79.07	26300
2007-08-29	79.85	81.00	79.61	80.92	16600
2007-08-30	80.16	81.47	80.16	80.88	34500
2007-08-31	81.81	82.59	81.63	82.14	14300
2007-09-04	81.67	83.34	81.64	82.91	41500
2007-09-05	82.59	82.61	81.57	82.05	65100
2007-09-06	82.55	82.93	81.97	82.80	25500
2007-09-07	81.29	81.89	80.69	81.05	33800
2007-09-10	81.36	81.36	79.39	80.03	24200
2007-09-11	80.31	81.15	80.31	81.14	12200
2007-09-12	80.81	81.49	80.71	80.89	10400
2007-09-13	81.49	82.24	81.29	81.87	16700
2007-09-14	81.78	82.50	81.78	82.37	10600
2007-09-17	82.64	83.22	82.00	82.24	25900
2007-09-18	82.75	85.34	82.59	85.30	22700
2007-09-19	87.58	87.86	86.28	86.57	54100
2007-09-20	86.51	87.04	86.13	86.44	43800
2007-09-21	87.30	87.30	86.80	86.99	24400
2007-09-24	87.36	87.50	86.37	86.54	37300
2007-09-25	85.90	86.63	85.70	86.63	48000
2007-09-26	87.40	87.70	86.90	87.41	28700
2007-09-27	88.10	88.53	87.90	88.53	40200
2007-09-28	88.70	88.72	87.77	87.94	18800
2007-10-01	88.48	89.50	88.44	89.31	77600
2007-10-02	89.23	89.23	88.28	89.01	25400
2007-10-03	88.61	88.61	87.66	87.93	22500
2007-10-04	87.99	88.20	87.28	88.08	18600
2007-10-05	89.01	90.09	88.87	89.65	26700
2007-10-08	89.34	89.49	88.94	89.24	24800
2007-10-09	89.68	90.83	89.65	90.83	24500
2007-10-10	90.63	90.77	89.91	90.47	16800
2007-10-11	91.65	91.88	89.30	89.97	48200
2007-10-12	90.18	90.93	89.67	90.86	18000
2007-10-15	91.72	91.72	89.64	90.37	31800
2007-10-16	89.36	89.44	88.70	88.99	23300
2007-10-17	89.86	89.86	88.12	89.00	38000
2007-10-18	89.01	90.19	88.66	90.00	20000
2007-10-19	89.37	89.59	87.78	87.78	41500
2007-10-22	86.51	87.61	86.09	87.61	70200
2007-10-23	88.86	88.86	87.45	88.80	28700
2007-10-24	88.78	89.27	87.44	89.12	90100
2007-10-25	88.98	89.58	88.74	89.58	68100
2007-10-26	90.48	91.32	90.20	90.93	33200
2007-10-29	91.31	91.90	91.27	91.57	57000
2007-10-30	90.71	90.95	89.87	90.00	57500
2007-10-31	90.66	92.00	89.75	91.87	38800
2007-11-01	89.94	90.54	88.73	88.93	71300
2007-11-02	89.08	89.74	87.78	89.36	32000
2007-11-05	88.62	89.00	87.89	88.64	31840
2007-11-06	90.12	90.68	88.92	90.67	34738
2007-11-07	89.83	89.84	87.94	87.94	26800
2007-11-08	88.91	89.51	87.05	88.80	65344
2007-11-09	87.85	88.32	86.81	87.37	28525
2007-11-12	86.80	86.80	84.04	84.04	43745
2007-11-13	84.55	86.06	84.55	85.83	42962
2007-11-14	87.28	87.54	86.30	86.35	26775
2007-11-15	85.55	86.05	83.77	84.51	39200
2007-11-16	84.75	84.95	83.42	84.52	50600
2007-11-19	83.48	83.60	81.70	81.81	65200
2007-11-20	80.89	83.78	80.89	82.78	30494
2007-11-21	81.97	82.47	80.97	81.50	18930
2007-11-23	82.07	83.15	81.96	82.79	7700
2007-11-26	83.35	84.00	81.65	81.75	30000
2007-11-27	82.11	82.75	81.30	82.36	36100
2007-11-28	83.54	86.26	83.54	86.00	23800
2007-11-29	86.02	87.35	85.71	86.59	41800
2007-11-30	88.46	88.46	86.81	87.61	50380
2007-12-03	87.93	88.05	86.85	87.24	16035
2007-12-04	86.65	87.14	86.51	86.69	18900
2007-12-05	87.72	88.22	87.47	88.22	37700
2007-12-06	88.40	90.10	88.40	89.96	19200
2007-12-07	90.60	91.00	90.14	90.75	29200
2007-12-10	90.75	92.05	90.75	91.90	61616
2007-12-11	91.94	91.94	88.47	88.47	43000
2007-12-12	90.52	91.00	88.43	89.45	21855
2007-12-13	87.83	90.13	87.73	89.92	26600
2007-12-14	88.32	88.32	86.93	87.00	42550
2007-12-17	86.37	86.37	84.43	84.54	20850
2007-12-18	85.18	85.66	83.60	85.32	35400
2007-12-19	85.30	85.81	84.51	84.98	25400
2007-12-20	85.74	86.55	84.88	86.52	40000
2007-12-21	87.90	88.76	87.88	88.68	19900
2007-12-24	89.49	89.60	89.31	89.42	22800
2007-12-26	89.41	90.06	89.09	90.03	25500
2007-12-27	89.79	89.80	88.56	88.83	21800
2007-12-28	88.26	89.49	88.26	88.65	34500
2007-12-31	88.72	88.72	87.75	87.94	26025
2008-01-02	87.61	88.26	86.68	87.18	43027
2008-01-03	87.80	88.64	87.58	87.97	18500
2008-01-04	86.46	86.63	85.34	85.43	50100
2008-01-07	85.66	86.00	83.22	84.26	161001
2008-01-08	85.12	85.71	82.64	82.64	104400
2008-01-09	82.83	83.38	80.72	82.95	112550
2008-01-10	82.69	85.15	82.01	84.51	105950
2008-01-11	83.93	84.63	83.31	83.76	35800
2008-01-14	84.40	86.50	84.36	86.43	46435
2008-01-15	85.34	85.86	83.50	83.85	93214
2008-01-16	83.28	83.71	79.97	81.26	81100
2008-01-17	81.32	81.32	76.85	76.88	183700
2008-01-18	77.62	78.96	76.13	77.82	156220
2008-01-22	71.23	77.75	65.85	76.90	74562
2008-01-23	74.66	78.03	72.20	78.01	64403
2008-01-24	79.02	80.45	79.00	80.36	34200
2008-01-25	82.16	82.36	79.85	80.35	92525
2008-01-28	80.74	81.95	79.68	81.86	45500
2008-01-29	82.76	83.49	82.22	82.69	57600
2008-01-30	82.79	84.91	81.80	82.43	128100
2008-01-31	81.23	84.50	81.23	83.78	46535
2008-02-01	84.34	86.12	84.34	85.82	91900
2008-02-04	85.93	86.00	84.85	84.88	38800
2008-02-05	83.51	83.64	81.88	82.01	46600
2008-02-06	82.65	83.21	81.15	81.43	91340
2008-02-07	80.96	82.67	80.00	81.56	46100
2008-02-08	82.13	83.59	81.60	83.05	75600
2008-02-11	83.66	84.76	82.63	84.67	86200
2008-02-12	85.77	86.59	84.31	84.60	151500
2008-02-13	86.33	86.33	84.35	85.79	29920
2008-02-14	86.27	86.52	85.09	85.32	70600
2008-02-15	85.01	85.23	83.88	85.23	69400
2008-02-19	87.09	87.72	86.29	86.90	97700
2008-02-20	85.80	87.98	85.80	87.82	99866
2008-02-21	88.43	88.61	86.50	86.52	54935
2008-02-22	86.95	87.14	85.31	87.12	46000
2008-02-25	87.24	89.60	86.80	89.52	84000
2008-02-26	89.08	90.40	88.70	89.61	48400
2008-02-27	89.17	90.64	88.87	89.70	41700
2008-02-28	89.09	89.79	88.55	89.32	29300
2008-02-29	88.66	88.66	85.96	86.61	57750
2008-03-03	86.03	87.44	85.55	87.25	195900
2008-03-04	86.90	87.51	84.05	85.68	130000
2008-03-05	86.15	88.24	86.15	87.76	161188
2008-03-06	87.50	87.91	86.35	86.35	64328
2008-03-07	85.38	85.92	82.87	83.44	142300
2008-03-10	84.34	84.34	80.39	80.59	111500
2008-03-11	84.42	85.34	82.37	85.23	108063
2008-03-12	86.44	86.45	84.85	84.95	95900
2008-03-13	83.62	87.12	83.18	86.72	204900
2008-03-14	87.60	87.60	84.21	85.68	119666
2008-03-17	81.77	85.41	81.77	83.68	194700
2008-03-18	86.31	86.91	84.32	86.69	92857
2008-03-19	87.00	87.39	81.73	81.79	187200
2008-03-20	80.17	82.13	79.46	81.55	361400
2008-03-24	82.31	85.46	82.31	84.19	245705
2008-03-25	85.51	86.69	85.37	86.25	477112
2008-03-26	86.50	86.85	85.72	86.36	82500
2008-03-27	86.22	86.85	85.15	85.49	200900
2008-03-28	85.35	86.04	84.91	85.28	165105
2008-03-31	85.69	85.87	84.14	84.94	135849
2008-04-01	85.85	87.30	84.14	87.30	192350
2008-04-02	86.94	88.34	86.50	87.98	115950
2008-04-03	87.61	90.03	87.61	89.41	99620
2008-04-04	90.29	91.21	89.51	90.80	380200
2008-04-07	92.40	92.66	90.07	90.49	221933
2008-04-08	89.77	91.25	89.77	91.08	153500
2008-04-09	90.70	91.54	89.70	90.19	57300
2008-04-10	90.15	90.77	88.86	90.52	65750
2008-04-11	89.37	90.39	89.05	89.30	76800
2008-04-14	89.35	89.77	88.78	89.07	72023
2008-04-15	89.28	90.41	88.58	89.62	201026
2008-04-16	90.72	93.68	90.72	93.52	140857
2008-04-17	93.64	94.41	92.31	93.30	222176
2008-04-18	94.72	95.00	93.20	94.57	194336
2008-04-21	94.71	94.80	93.53	94.71	35236
2008-04-22	94.70	94.70	92.55	93.31	33252
2008-04-23	93.76	93.76	91.75	91.98	70871
2008-04-24	91.94	91.94	89.74	90.65	220488
2008-04-25	90.89	93.38	90.80	93.15	117440
2008-04-28	93.84	93.84	91.97	92.30	122833
2008-04-29	91.48	91.48	89.31	89.53	44964
2008-04-30	89.17	91.11	89.17	89.98	174444
2008-05-01	89.73	89.93	87.79	89.57	141327
2008-05-02	90.89	91.11	89.96	90.29	138702
2008-05-05	90.85	91.93	90.85	91.82	98937
2008-05-06	91.85	93.07	91.28	93.00	81066
2008-05-07	93.02	93.46	91.42	91.67	112445
2008-05-08	91.88	93.57	91.86	93.41	100562
2008-05-09	92.90	92.90	91.66	92.52	86735
2008-05-12	92.78	94.09	91.84	94.06	42753
2008-05-13	94.08	94.52	93.31	94.47	64708
2008-05-14	94.94	96.32	94.70	94.88	116718
2008-05-15	95.58	96.51	94.25	96.05	573216
2008-05-16	96.89	97.49	96.00	97.41	133226
2008-05-19	97.61	98.50	96.56	96.92	120141
2008-05-20	96.50	97.34	95.62	97.31	304457
2008-05-21	97.54	97.54	94.34	94.65	476286
2008-05-22	94.63	95.86	94.07	94.37	625700
2008-05-23	94.28	94.28	92.11	93.04	351593
2008-05-27	92.91	92.91	91.56	92.68	492662
2008-05-28	92.99	95.32	92.34	95.30	153468
2008-05-29	95.01	95.15	93.96	94.34	78906
2008-05-30	94.37	95.45	94.37	95.20	264956
2008-06-02	94.91	95.51	93.93	94.68	299800
2008-06-03	94.97	95.97	93.44	94.74	626917
2008-06-04	94.48	95.89	94.08	94.16	315897
2008-06-05	94.71	97.40	94.71	97.40	82965
2008-06-06	97.36	97.36	95.20	95.20	185532
2008-06-09	95.70	96.55	94.73	96.10	168991
2008-06-10	95.37	95.37	94.31	95.16	57819
2008-06-11	94.77	95.67	93.50	93.60	111379
2008-06-12	93.87	94.55	92.71	93.41	135719
2008-06-13	94.15	95.94	94.15	95.75	120724
2008-06-16	95.99	96.53	95.38	95.89	127540
2008-06-17	96.67	97.31	96.22	96.42	317471
2008-06-18	96.43	97.33	95.23	95.85	255821
2008-06-19	96.23	96.77	95.59	95.73	202371
2008-06-20	95.48	95.52	93.53	94.18	59303
2008-06-23	94.99	95.08	93.48	94.86	169274
2008-06-24	94.92	94.92	92.12	92.50	546950
2008-06-25	92.39	93.83	91.31	92.82	1727656
2008-06-26	92.52	92.52	89.87	89.96	851422
2008-06-27	89.90	91.05	89.08	90.31	1719570
2008-06-30	90.47	91.20	89.91	89.91	2572405
2008-07-01	89.04	89.27	86.85	89.05	2422801
2008-07-02	90.49	90.49	83.97	83.97	1677265
2008-07-03	84.10	85.27	82.25	84.38	2019005
2008-07-07	84.81	86.17	83.28	84.22	4181690
2008-07-08	84.00	84.27	81.14	84.16	6293999
2008-07-09	85.09	86.55	83.67	83.76	2248311
2008-07-10	84.48	86.35	84.20	85.66	1883733
2008-07-11	84.95	86.33	84.03	85.68	2022894
2008-07-14	86.94	87.03	84.82	85.73	1808223
2008-07-15	84.94	86.12	83.10	84.77	2873743
2008-07-16	84.49	85.77	82.72	85.61	2589382
2008-07-17	85.47	86.61	84.45	85.32	2953750
2008-07-18	85.75	86.65	84.47	84.85	2592027
2008-07-21	85.14	87.25	85.14	86.97	2002707
2008-07-22	86.38	86.71	85.10	86.58	2126954
2008-07-23	86.21	86.98	84.62	84.88	1307824
2008-07-24	85.46	85.93	82.32	82.81	2026406
2008-07-25	84.57	84.66	82.00	84.02	829003
2008-07-28	83.51	84.72	83.51	83.52	646687
2008-07-29	84.52	85.68	84.31	85.43	1079646
2008-07-30	86.74	88.21	85.59	88.13	2466778
2008-07-31	88.18	88.73	86.54	86.63	3112044
2008-08-01	86.83	86.83	84.65	84.75	1502074
2008-08-04	84.38	84.38	80.64	81.05	1112934
2008-08-05	81.32	82.69	80.42	82.21	1411276
2008-08-06	82.21	83.87	82.21	83.36	780844
2008-08-07	83.35	83.35	81.79	82.21	1163152
2008-08-08	81.49	82.74	80.51	82.49	985911
2008-08-11	82.14	82.23	80.90	82.02	920684
2008-08-12	82.42	82.88	80.84	82.51	1000045
2008-08-13	82.11	84.58	82.11	84.43	1456440
2008-08-14	84.11	84.61	83.02	83.95	869449
2008-08-15	83.75	83.79	82.52	83.10	626957
2008-08-18	84.01	84.29	82.33	82.65	303823
2008-08-19	81.96	83.04	81.88	82.32	823121
2008-08-20	82.79	84.07	82.61	83.50	651878
2008-08-21	84.30	84.84	83.76	84.44	344900
2008-08-22	84.64	84.93	83.91	84.37	61228
2008-08-25	84.85	84.85	81.94	82.18	230722
2008-08-26	82.54	83.01	82.04	82.91	166683
2008-08-27	82.85	84.31	82.85	83.98	92469
2008-08-28	84.76	85.27	84.17	85.27	109525
2008-08-29	85.32	85.32	84.28	84.29	110407
2008-09-02	84.03	84.04	81.61	81.61	303797
2008-09-03	82.15	83.13	80.46	81.51	289165
2008-09-04	80.92	81.37	77.40	78.21	383272
2008-09-05	77.92	79.45	76.24	79.30	341922
2008-09-08	80.06	81.37	77.62	78.75	480270
2008-09-09	77.82	77.82	74.73	74.79	662667
2008-09-10	75.17	77.11	74.30	76.19	627687
2008-09-11	74.38	77.85	74.38	77.70	894679
2008-09-12	77.81	80.41	77.44	80.25	891257
2008-09-15	75.98	79.50	75.83	75.88	379631
2008-09-16	74.15	77.64	73.49	77.50	623669
2008-09-17	75.34	76.89	73.52	74.28	473134
2008-09-18	74.71	76.86	71.87	75.98	415887
2008-09-19	77.50	80.56	77.50	80.38	84765
2008-09-22	81.00	81.00	77.93	78.34	150286
2008-09-23	78.32	78.32	75.44	75.53	266335
2008-09-24	75.75	76.36	74.55	74.85	145198
2008-09-25	74.85	75.98	74.05	74.75	147459
2008-09-26	73.78	73.78	71.65	72.77	202476
2008-09-29	73.00	73.00	65.03	66.33	300616
2008-09-30	65.38	70.22	65.38	68.31	142539
2008-10-01	67.89	68.38	66.31	67.19	377274
2008-10-02	65.00	65.00	60.79	61.23	299825
2008-10-03	61.71	64.44	60.38	60.60	378302
2008-10-06	58.61	59.20	54.09	58.02	521038
2008-10-07	56.54	59.48	54.28	54.39	424094
2008-10-08	51.96	58.61	51.96	55.74	486576
2008-10-09	55.50	58.57	51.88	52.42	443009
2008-10-10	47.33	53.64	47.33	52.18	544953
2008-10-13	53.79	57.81	52.84	57.70	223964
2008-10-14	60.21	60.92	54.75	56.16	308627
2008-10-15	54.84	54.84	49.03	49.25	249275
2008-10-16	49.52	51.51	46.99	51.32	354881
2008-10-17	51.08	53.89	49.33	51.21	338321
2008-10-20	52.00	55.07	51.70	55.07	296360
2008-10-21	54.30	54.65	52.21	52.28	175465
2008-10-22	50.68	50.68	46.72	48.09	170776
2008-10-23	48.29	49.41	44.97	47.08	255646
2008-10-24	42.25	46.81	41.89	45.36	251264
2008-10-27	44.32	46.56	43.07	43.08	202577
2008-10-28	44.99	48.04	42.79	47.77	254836
2008-10-29	48.46	51.80	47.60	49.71	98688
2008-10-30	51.96	52.18	49.24	51.62	337243
2008-10-31	51.39	53.24	50.16	52.27	248585
2008-11-03	52.39	53.08	51.26	51.89	145216
2008-11-04	53.60	55.00	53.41	54.60	210152
2008-11-05	54.16	54.54	51.13	51.27	232763
2008-11-06	50.38	51.22	48.26	48.35	201730
2008-11-07	49.01	50.27	48.35	50.03	102185
2008-11-10	51.43	52.46	49.14	49.81	187560
2008-11-11	49.23	49.23	46.70	47.53	207875
2008-11-12	46.62	46.62	44.44	44.50	135541
2008-11-13	44.54	48.26	42.81	48.26	266968
2008-11-14	47.57	48.06	45.21	45.21	118679
2008-11-17	44.57	46.12	44.07	44.36	136545
2008-11-18	43.88	45.00	42.66	43.88	116879
2008-11-19	43.46	44.38	40.58	40.58	161305
2008-11-20	40.32	41.05	36.81	37.00	216722
2008-11-21	38.25	39.79	37.08	39.79	394324
2008-11-24	40.83	43.29	40.37	42.01	331359
2008-11-25	43.42	44.00	41.91	43.87	274731
2008-11-26	42.83	46.06	42.55	45.98	208625
2008-11-28	45.84	46.29	45.06	46.29	40426
2008-12-01	45.05	45.05	41.38	41.38	191011
2008-12-02	42.02	43.48	41.73	43.48	217937
2008-12-03	42.47	43.71	41.66	43.54	160440
2008-12-04	42.44	43.94	41.81	42.43	139213
2008-12-05	41.70	43.67	40.32	43.67	146921
2008-12-08	45.06	47.52	45.06	46.98	192537
2008-12-09	46.11	48.61	46.03	46.61	234938
2008-12-10	47.57	48.68	47.23	48.14	137231
2008-12-11	47.72	48.81	45.43	45.86	177446
2008-12-12	44.39	47.04	44.19	46.54	226723
2008-12-15	46.84	47.56	45.47	46.07	89591
2008-12-16	47.06	49.00	46.69	48.83	88466
2008-12-17	48.96	50.00	48.34	49.12	89663
2008-12-18	49.65	49.74	46.61	47.05	150309
2008-12-19	47.62	47.73	46.32	46.49	167111
2008-12-22	44.95	45.12	42.38	42.43	107204
2008-12-23	43.54	44.11	42.93	43.08	94423
2008-12-24	43.21	43.43	42.86	43.05	45165
2008-12-26	43.52	44.06	43.02	43.85	60130
2008-12-29	43.67	43.67	42.50	43.24	75345
2008-12-30	43.68	44.54	43.36	44.52	114776
2008-12-31	44.44	45.74	44.42	45.40	82237
2009-01-02	45.52	47.33	45.27	47.11	85138
2009-01-05	46.89	48.00	46.18	47.24	241057
2009-01-06	48.14	48.88	47.23	48.17	268193
2009-01-07	48.02	48.44	47.00	47.25	145064
2009-01-08	46.91	47.69	46.62	47.66	91638
2009-01-09	47.83	47.85	46.35	46.45	143735
2009-01-12	46.16	46.16	44.20	44.56	115896
2009-01-13	44.30	45.06	44.00	44.68	149419
2009-01-14	43.59	44.82	42.49	42.80	144874
2009-01-15	43.00	44.36	41.58	43.96	161173
2009-01-16	45.13	45.22	43.29	44.63	318850
2009-01-20	44.33	44.38	41.89	41.97	300410
2009-01-21	42.62	43.75	41.64	43.73	218619
2009-01-22	42.85	43.55	42.27	42.90	259635
2009-01-23	41.94	44.38	41.88	43.65	252285
2009-01-26	43.87	45.00	42.85	43.17	198993
2009-01-27	43.62	44.09	42.91	43.53	210982
2009-01-28	44.35	45.43	44.35	44.90	217746
2009-01-29	44.27	44.44	43.51	43.67	164479
2009-01-30	43.72	43.76	41.77	42.05	190350
2009-02-02	41.32	42.20	41.00	41.48	107002
2009-02-03	41.87	42.53	41.66	42.30	139415
2009-02-04	42.83	44.01	42.83	42.98	438224
2009-02-05	42.95	44.48	42.39	43.98	622556
2009-02-06	44.61	45.66	44.29	45.43	411411
2009-02-09	45.50	46.27	44.85	45.34	335868
2009-02-10	45.37	46.03	42.91	43.35	648348
2009-02-11	43.75	44.20	42.67	43.36	565762
2009-02-12	42.65	43.87	42.09	43.81	344132
2009-02-13	43.81	44.04	43.12	43.27	172747
2009-02-17	41.66	41.90	41.13	41.13	222054
2009-02-18	41.57	41.57	40.29	40.93	340855
2009-02-19	41.39	42.00	40.44	40.44	342832
2009-02-20	39.70	41.03	39.70	40.63	674574
2009-02-23	40.98	40.98	37.98	38.11	384694
2009-02-24	38.38	39.78	37.89	39.49	368301
2009-02-25	39.65	39.87	38.57	38.83	430701
2009-02-26	39.38	40.17	38.49	38.60	314723
2009-02-27	37.97	39.31	37.84	38.39	583013
2009-03-02	37.40	37.70	35.53	35.67	224978
2009-03-03	36.22	36.56	35.39	35.76	231513
2009-03-04	36.71	37.75	36.71	37.10	249367
2009-03-05	36.18	36.73	35.37	35.70	196410
2009-03-06	36.18	36.76	34.94	35.85	355417
2009-03-09	35.40	36.46	35.36	35.58	204085
2009-03-10	35.91	37.97	35.91	37.88	182801
2009-03-11	38.55	39.13	38.04	38.78	209411
2009-03-12	38.54	39.87	37.96	39.70	129087
2009-03-13	40.28	40.28	38.90	39.99	94191
2009-03-16	40.32	41.39	40.19	40.25	108893
2009-03-17	40.00	40.64	39.46	40.64	96421
2009-03-18	40.96	42.09	39.94	41.93	174066
2009-03-19	42.76	43.26	42.34	42.55	262671
2009-03-20	42.84	42.89	41.24	41.56	126203
2009-03-23	43.01	44.22	42.23	44.22	136367
2009-03-24	43.75	44.68	43.21	44.00	169990
2009-03-25	44.40	45.50	43.20	44.50	205888
2009-03-26	45.33	46.50	45.07	46.42	260218
2009-03-27	45.92	45.97	45.01	45.33	214503
2009-03-30	44.99	44.99	42.92	43.58	159028
2009-03-31	44.06	44.59	43.29	43.92	82582
2009-04-01	43.39	45.53	42.82	45.20	93627
2009-04-02	46.44	47.50	46.21	46.69	120123
2009-04-03	46.51	47.46	46.00	47.46	81548
2009-04-06	46.89	46.94	45.61	46.57	102476
2009-04-07	45.59	45.71	44.86	44.96	61980
2009-04-08	45.20	45.76	44.66	45.66	85381
2009-04-09	47.40	47.87	46.88	47.81	93575
2009-04-13	47.97	48.64	46.93	48.30	97317
2009-04-14	47.83	48.39	47.15	47.21	96292
2009-04-15	47.03	48.16	46.92	48.16	110679
2009-04-16	48.98	48.98	47.50	48.58	130166
2009-04-17	48.97	48.97	48.09	48.75	119460
2009-04-20	48.03	48.05	45.98	46.18	148660
2009-04-21	45.90	47.52	45.58	47.40	237512
2009-04-22	46.97	49.23	46.77	47.80	294495
2009-04-23	48.02	48.16	47.15	47.81	278286
2009-04-24	48.26	50.25	48.26	49.87	259585
2009-04-27	48.89	49.61	48.39	49.00	160392
2009-04-28	48.49	49.15	47.90	48.52	314429
2009-04-29	49.29	50.28	49.11	49.81	287735
2009-04-30	50.77	51.63	50.62	51.01	343904
2009-05-01	51.32	52.05	50.59	50.96	289991
2009-05-04	51.90	54.12	51.90	54.09	346251
2009-05-05	54.56	54.56	53.09	53.88	233208
2009-05-06	54.94	54.94	53.59	53.96	401004
2009-05-07	54.80	54.94	51.79	52.30	454118
2009-05-08	53.27	53.96	52.67	53.78	236370
2009-05-11	53.08	53.10	52.08	52.73	376321
2009-05-12	53.00	53.38	52.09	53.16	120494
2009-05-13	52.01	52.03	50.22	50.63	147296
2009-05-14	50.42	51.93	50.14	51.41	117281
2009-05-15	51.31	52.40	50.78	51.31	147413
2009-05-18	52.00	53.22	51.74	53.21	135385
2009-05-19	53.25	54.34	53.18	53.79	123485
2009-05-20	54.56	56.09	53.85	54.04	243303
2009-05-21	53.13	53.13	52.04	52.75	174121
2009-05-22	52.93	53.36	52.35	52.73	130150
2009-05-26	52.39	54.08	51.72	53.85	131600
2009-05-27	53.52	54.04	52.21	52.24	229380
2009-05-28	52.88	53.19	51.79	52.95	128277
2009-05-29	53.47	54.41	53.25	54.41	139604
2009-06-01	55.49	56.56	55.24	56.17	270464
2009-06-02	56.24	56.85	55.83	56.68	264026
2009-06-03	55.74	55.83	54.00	54.74	222229
2009-06-04	55.09	56.21	54.60	55.89	342132
2009-06-05	56.84	56.84	54.80	55.50	316223
2009-06-08	54.86	55.25	53.84	54.86	330494
2009-06-09	55.43	56.49	55.06	56.11	213998
2009-06-10	56.89	56.94	54.96	56.13	336593
2009-06-11	56.25	57.45	56.24	56.84	298985
2009-06-12	56.21	56.43	55.58	56.13	170253
2009-06-15	55.41	55.50	53.84	54.25	326565
2009-06-16	54.71	54.82	52.71	52.82	263224
2009-06-17	52.59	52.87	51.38	52.18	240731
2009-06-18	52.19	53.15	51.75	52.50	195507
2009-06-19	53.04	53.32	52.13	52.52	164249
2009-06-22	51.61	51.79	49.66	49.66	260054
2009-06-23	49.88	50.70	49.37	50.40	203954
2009-06-24	51.05	51.99	50.57	50.89	328249
2009-06-25	50.70	52.12	50.27	52.12	234627
2009-06-26	51.86	52.41	51.71	52.14	163149
2009-06-29	52.38	52.88	51.80	52.63	131109
2009-06-30	53.08	53.08	51.73	52.03	187290
2009-07-01	52.57	53.34	52.13	52.16	189760
2009-07-02	51.50	51.73	50.78	50.97	136622
2009-07-06	50.22	50.33	49.30	50.29	150637
2009-07-07	50.31	50.41	48.96	48.99	139823
2009-07-08	49.17	49.73	47.87	48.73	237033
2009-07-09	49.29	49.69	48.94	49.18	294501
2009-07-10	48.84	49.51	48.05	49.04	239723
2009-07-13	49.09	50.30	48.09	50.20	248013
2009-07-14	50.49	50.95	50.00	50.59	238046
2009-07-15	51.72	52.80	51.59	52.71	182131
2009-07-16	52.92	53.93	52.78	53.72	180513
2009-07-17	53.62	54.30	53.30	53.87	189610
2009-07-20	54.49	55.12	54.09	54.94	190756
2009-07-21	55.78	56.34	54.36	55.54	443244
2009-07-22	55.12	56.02	54.85	55.71	135875
2009-07-23	55.73	57.91	55.64	57.56	149554
2009-07-24	57.31	58.05	56.89	58.05	113822
2009-07-27	58.09	58.55	57.60	58.27	157314
2009-07-28	57.73	58.01	56.71	57.75	126174
2009-07-29	57.05	57.08	56.11	56.51	96234
2009-07-30	57.57	58.70	57.52	58.10	109430
2009-07-31	58.23	59.27	57.96	58.58	144819
2009-08-03	59.63	60.90	59.58	60.80	229433
2009-08-04	60.78	61.20	60.00	60.77	203561
2009-08-05	61.04	61.33	60.00	61.12	136667
2009-08-06	61.49	61.75	60.05	60.62	127221
2009-08-07	61.42	61.67	60.17	61.19	136091
2009-08-10	61.01	61.11	59.80	60.18	122733
2009-08-11	59.98	60.24	59.34	59.94	104899
2009-08-12	59.73	61.20	59.61	60.70	86747
2009-08-13	61.12	61.99	60.98	61.87	121144
2009-08-14	61.88	61.99	59.75	60.38	148948
2009-08-17	58.72	58.86	57.78	58.07	204120
2009-08-18	58.29	59.16	58.21	59.00	110401
2009-08-19	58.11	60.01	57.91	59.62	136911
2009-08-20	59.70	60.13	59.51	59.92	108859
2009-08-21	60.70	61.50	60.55	61.47	113762
2009-08-24	61.84	62.25	60.82	60.94	238207
2009-08-25	61.43	61.95	60.65	60.82	164274
2009-08-26	60.60	61.24	60.12	60.54	100415
2009-08-27	60.51	61.17	59.40	60.82	97265
2009-08-28	61.50	61.59	60.50	61.09	125142
2009-08-31	60.38	60.38	59.69	60.25	91287
2009-09-01	59.85	61.02	58.48	58.56	174535
2009-09-02	58.48	59.26	58.04	58.99	107797
2009-09-03	59.51	60.05	58.85	60.05	99358
2009-09-04	60.12	60.84	59.39	60.83	128744
2009-09-08	61.74	62.13	61.35	61.78	146247
2009-09-09	61.97	62.42	61.42	62.21	153011
2009-09-10	61.70	62.81	61.03	62.81	160380
2009-09-11	63.04	63.48	62.31	62.77	146736
2009-09-14	62.13	63.70	61.85	63.70	128721
2009-09-15	63.66	65.34	63.55	65.17	132185
2009-09-16	65.72	66.43	65.30	66.23	174553
2009-09-17	66.24	67.03	65.50	65.80	120927
2009-09-18	66.18	66.22	65.36	65.79	88111
2009-09-21	64.96	65.50	64.24	65.24	98098
2009-09-22	65.91	66.31	65.66	65.97	148334
2009-09-23	66.11	66.16	64.64	64.64	127586
2009-09-24	64.89	65.07	63.00	63.43	149008
2009-09-25	63.13	63.72	62.39	62.70	140312
2009-09-28	62.84	64.40	62.83	64.00	83392
2009-09-29	64.15	64.95	63.87	64.13	127080
2009-09-30	64.61	64.61	62.92	63.64	156354
2009-10-01	63.50	63.50	61.13	61.13	219902
2009-10-02	60.24	61.40	59.97	60.72	193605
2009-10-05	61.10	62.32	60.82	62.05	94973
2009-10-06	63.04	63.89	62.49	63.26	99867
2009-10-07	63.15	63.79	62.88	63.49	77920
2009-10-08	64.45	65.11	63.91	64.83	143099
2009-10-09	64.79	65.05	64.25	64.87	124633
2009-10-12	65.21	65.88	64.70	65.01	103490
2009-10-13	64.92	65.50	64.28	65.35	126347
2009-10-14	66.21	66.85	65.91	66.65	127645
2009-10-15	66.30	67.01	66.02	66.92	121217
2009-10-16	66.38	66.54	65.83	66.06	125553
2009-10-19	66.22	67.16	66.02	66.91	129145
2009-10-20	67.16	67.16	65.50	66.21	127502
2009-10-21	66.03	66.89	65.27	65.29	145299
2009-10-22	65.30	66.46	64.38	66.19	141374
2009-10-23	66.41	66.47	64.59	64.85	165681
2009-10-26	65.02	65.94	63.20	63.38	178540
2009-10-27	63.43	63.76	62.72	62.74	217921
2009-10-28	62.46	62.79	60.51	60.60	257813
2009-10-29	61.35	62.77	61.35	62.50	158946
2009-10-30	62.27	62.30	59.72	60.16	386870
2009-11-02	60.60	61.88	59.42	60.68	441581
2009-11-03	60.22	61.72	59.79	61.54	393236
2009-11-04	62.23	62.80	61.37	61.47	269637
2009-11-05	61.92	63.06	61.85	63.06	119710
2009-11-06	62.55	63.95	62.39	63.27	200904
2009-11-09	64.19	65.30	64.07	65.30	216708
2009-11-10	65.16	65.61	64.32	65.36	262248
2009-11-11	66.01	66.56	65.63	65.93	193077
2009-11-12	65.97	66.49	65.06	65.29	303145
2009-11-13	65.60	66.22	65.06	65.76	277985
2009-11-16	66.39	67.65	66.28	67.34	258380
2009-11-17	67.07	68.00	66.65	67.93	226957
2009-11-18	68.00	68.37	67.44	67.91	177962
2009-11-19	67.16	67.21	65.84	66.86	182313
2009-11-20	66.22	66.99	65.98	66.85	220687
2009-11-23	67.74	68.47	67.20	67.45	187819
2009-11-24	67.45	67.50	66.59	67.27	216915
2009-11-25	67.54	68.28	67.33	68.20	150185
2009-11-27	66.00	67.28	65.62	66.58	95394
2009-11-30	66.91	67.12	66.11	66.90	201656
2009-12-01	67.83	68.49	67.74	68.04	151211
2009-12-02	68.13	69.25	68.13	68.98	186048
2009-12-03	69.17	69.31	67.78	67.86	163043
2009-12-04	68.86	69.14	66.26	67.30	248415
2009-12-07	67.20	68.13	67.04	67.50	115284
2009-12-08	67.02	67.23	66.29	66.46	123237
2009-12-09	66.49	67.35	65.97	67.35	129653
2009-12-10	67.60	68.03	66.88	67.15	226732
2009-12-11	67.26	67.73	66.71	67.26	291269
2009-12-14	67.82	68.35	67.35	68.32	225827
2009-12-15	68.00	68.82	67.50	67.64	92033
2009-12-16	68.06	68.72	68.06	68.35	123781
2009-12-17	67.74	67.83	66.77	66.81	126308
2009-12-18	67.12	67.39	66.20	66.90	92422
2009-12-21	67.29	68.02	67.29	67.68	118229
2009-12-22	66.96	67.50	66.67	67.17	107198
2009-12-23	67.32	68.25	67.24	68.21	89328
2009-12-24	68.36	68.90	68.36	68.73	55056
2009-12-28	69.17	69.19	68.49	68.71	84301
2009-12-29	68.90	69.20	68.52	68.67	99310
2009-12-30	68.43	68.87	68.19	68.68	133039
2009-12-31	68.81	68.86	67.81	67.82	67625
2010-01-04	68.73	69.87	68.66	69.87	210165
2010-01-05	69.91	70.31	69.62	70.29	114584
2010-01-06	70.37	71.58	70.37	71.28	123118
2010-01-07	71.07	71.07	70.30	70.97	66889
2010-01-08	70.88	71.75	70.59	71.74	71464
2010-01-11	72.78	72.78	71.08	71.50	136713
2010-01-12	70.60	70.73	69.38	70.11	111668
2010-01-13	70.31	70.78	69.25	70.75	116818
2010-01-14	70.64	70.85	69.92	70.09	80110
2010-01-15	70.08	70.16	69.15	69.44	108056
2010-01-19	69.48	70.63	69.40	70.63	113011
2010-01-20	69.88	70.19	68.72	69.54	149357
2010-01-21	69.55	69.59	66.65	66.65	286406
2010-01-22	66.43	67.14	65.12	65.12	257861
2010-01-25	65.70	66.44	65.57	65.62	206530
2010-01-26	65.08	66.08	64.57	64.96	149908
2010-01-27	64.73	65.07	63.30	64.61	167587
2010-01-28	65.00	65.06	62.90	63.30	412539
2010-01-29	63.65	64.56	62.12	62.29	169201
2010-02-01	62.87	64.43	62.87	64.37	232104
2010-02-02	64.60	65.15	64.00	64.94	248505
2010-02-03	64.57	65.29	64.09	64.29	91247
2010-02-04	63.43	63.47	61.69	61.69	176209
2010-02-05	61.72	62.66	60.56	62.66	221753
2010-02-08	62.67	63.12	61.58	61.58	136938
2010-02-09	62.76	63.69	62.20	63.12	130387
2010-02-10	63.03	63.33	61.99	62.89	98265
2010-02-11	62.81	63.98	62.50	63.85	171633
2010-02-12	63.11	64.14	62.57	64.01	144880
2010-02-16	64.89	65.72	64.86	65.62	139698
2010-02-17	66.07	66.30	65.35	65.76	175092
2010-02-18	65.44	66.60	65.44	66.48	128784
2010-02-19	66.17	67.14	66.00	66.83	131042
2010-02-22	67.11	67.16	66.36	66.69	113893
2010-02-23	66.31	66.70	65.21	65.42	96203
2010-02-24	65.62	66.12	65.18	65.52	125097
2010-02-25	64.53	65.58	64.01	65.58	191882
2010-02-26	65.62	65.70	64.92	65.46	93639
2010-03-01	65.85	66.70	65.58	66.67	112617
2010-03-02	67.25	67.90	67.21	67.46	71851
2010-03-03	67.79	68.82	67.77	68.10	101641
2010-03-04	68.30	68.52	67.75	68.27	115478
2010-03-05	68.71	69.44	68.70	69.22	89854
2010-03-08	69.44	69.64	68.89	69.17	138451
2010-03-09	68.81	69.46	68.62	68.92	134269
2010-03-10	68.94	69.52	68.48	68.93	134640
2010-03-11	68.59	69.20	68.11	69.18	103187
2010-03-12	69.49	70.04	69.41	69.68	138863
2010-03-15	69.60	69.60	68.94	69.45	120085
2010-03-16	69.87	70.48	69.82	70.47	156189
2010-03-17	70.70	71.44	70.67	70.97	180662
2010-03-18	71.12	71.33	70.31	70.45	87571
2010-03-19	70.40	70.78	69.44	69.60	203690
2010-03-22	68.86	70.61	68.76	70.50	141224
2010-03-23	70.66	71.49	70.28	71.49	95928
2010-03-24	71.22	71.63	70.82	71.21	355031
2010-03-25	71.96	71.96	69.67	69.75	367485
2010-03-26	70.11	70.85	69.77	70.26	132266
2010-03-29	70.70	71.34	70.64	70.99	146405
2010-03-30	71.21	71.59	70.62	71.09	98794
2010-03-31	70.87	71.39	70.65	70.78	84580
2010-04-01	71.32	72.04	71.06	71.90	106723
2010-04-05	72.34	73.00	72.03	72.95	75291
2010-04-06	72.66	73.35	72.63	73.16	143488
2010-04-07	72.94	73.37	72.32	72.68	91346
2010-04-08	72.36	72.91	71.91	72.84	104212
2010-04-09	73.11	73.18	72.69	73.16	50989
2010-04-12	73.20	73.28	72.60	72.75	46746
2010-04-13	72.58	72.69	72.08	72.63	34715
2010-04-14	72.94	73.29	72.80	73.27	45096
2010-04-15	73.22	73.52	73.00	73.21	43958
2010-04-16	73.04	73.24	71.52	72.02	112009
2010-04-19	71.60	72.06	70.72	71.93	100417
2010-04-20	72.49	72.72	71.94	72.27	90204
2010-04-21	72.37	72.50	71.65	72.30	44992
2010-04-22	71.72	72.94	71.08	72.89	105847
2010-04-23	72.99	73.91	72.87	73.91	96901
2010-04-26	74.23	74.64	73.75	73.86	110183
2010-04-27	73.55	73.59	71.36	71.52	248941
2010-04-28	72.01	72.46	71.45	72.12	186999
2010-04-29	72.59	73.16	72.51	72.90	80667
2010-04-30	73.12	73.41	71.51	71.51	118993
2010-05-03	71.99	72.05	71.11	71.84	150792
2010-05-04	70.91	70.91	68.81	69.24	201139
2010-05-05	68.31	69.62	67.71	68.52	150033
2010-05-06	68.10	69.29	60.00	66.49	292151
2010-05-07	66.40	67.38	64.49	65.48	215360
2010-05-10	66.48	68.85	66.48	68.72	207461
2010-05-11	67.86	68.98	67.81	68.04	140274
2010-05-12	68.34	69.75	68.33	69.57	159792
2010-05-13	69.54	70.13	68.64	68.88	91815
2010-05-14	68.09	68.25	66.41	67.05	173959
2010-05-17	67.28	67.70	65.29	66.88	291504
2010-05-18	67.51	68.39	65.78	65.94	531691
2010-05-19	65.45	65.91	64.08	65.51	414255
2010-05-20	63.73	64.02	62.40	62.44	424102
2010-05-21	61.52	64.16	61.20	63.94	361507
2010-05-24	63.51	64.23	62.93	63.02	267043
2010-05-25	61.10	63.75	60.80	63.70	198036
2010-05-26	64.40	65.05	63.28	63.49	254771
2010-05-27	64.71	66.14	64.19	66.14	76176
2010-05-28	66.00	66.38	64.64	65.12	112875
2010-06-01	64.47	65.28	62.87	62.98	273256
2010-06-02	63.61	64.74	63.31	64.74	37138
2010-06-03	64.91	65.17	63.53	64.34	74590
2010-06-04	63.34	63.45	61.50	61.61	97554
2010-06-07	61.98	62.01	60.47	60.49	173992
2010-06-08	60.54	61.69	60.31	61.61	119106
2010-06-09	62.09	63.12	61.31	61.52	83203
2010-06-10	62.75	63.82	62.75	63.79	148011
2010-06-11	62.88	64.75	62.88	64.75	111434
2010-06-14	65.44	65.68	64.13	64.21	71087
2010-06-15	64.88	65.98	64.63	65.95	35603
2010-06-16	65.50	66.17	65.26	65.78	45148
2010-06-17	65.95	65.98	64.74	65.53	48457
2010-06-18	65.51	66.15	65.51	65.85	31139
2010-06-21	66.76	67.48	65.52	66.01	62632
2010-06-22	66.01	66.33	64.40	64.44	40782
2010-06-23	64.31	64.84	63.42	64.47	63752
2010-06-24	64.09	64.41	62.80	62.80	31928
2010-06-25	63.01	64.00	62.60	63.72	33987
2010-06-28	63.85	63.85	62.96	63.07	38053
2010-06-29	61.92	61.92	60.40	60.76	74621
2010-06-30	60.84	61.56	59.91	60.04	55198
2010-07-01	59.99	60.56	58.44	59.63	142487
2010-07-02	59.96	60.07	58.97	59.32	44779
2010-07-06	60.15	60.70	58.67	59.18	89672
2010-07-07	59.16	61.58	59.16	61.57	30536
2010-07-08	61.84	62.63	61.61	62.55	46529
2010-07-09	62.61	64.09	62.61	64.02	39288
2010-07-12	63.68	63.97	62.91	63.17	33362
2010-07-13	64.58	65.01	64.13	64.70	63901
2010-07-14	64.35	64.95	63.93	64.60	34061
2010-07-15	64.50	64.69	63.59	64.59	42845
2010-07-16	64.09	64.15	62.49	62.59	56794
2010-07-19	62.76	62.96	61.95	62.73	32901
2010-07-20	62.05	64.62	62.03	64.58	49204
2010-07-21	65.24	65.50	63.83	64.23	40171
2010-07-22	64.98	66.27	64.98	65.90	61813
2010-07-23	65.80	67.37	65.80	67.36	61286
2010-07-26	67.64	67.78	67.22	67.77	80184
2010-07-27	68.55	68.55	66.86	67.25	51176
2010-07-28	66.81	67.34	66.50	66.74	53287
2010-07-29	67.25	67.86	66.14	66.86	65398
2010-07-30	66.00	67.46	66.00	67.21	113214
2010-08-02	68.14	69.09	68.14	68.91	104841
2010-08-03	68.57	68.57	67.65	67.82	56304
2010-08-04	68.01	68.58	67.83	68.46	45162
2010-08-05	68.11	68.74	68.10	68.61	29991
2010-08-06	68.20	68.98	67.71	68.40	74443
2010-08-09	68.71	68.95	68.39	68.76	54356
2010-08-10	68.07	68.48	67.35	68.00	55639
2010-08-11	66.51	66.63	65.62	65.76	331254
2010-08-12	64.78	66.32	64.44	66.05	100668
2010-08-13	65.85	66.09	65.58	65.70	54430
2010-08-16	65.40	66.40	65.35	66.00	34385
2010-08-17	66.95	68.19	66.94	67.68	44838
2010-08-18	67.61	68.27	67.09	67.91	66698
2010-08-19	67.70	67.91	66.08	66.38	66718
2010-08-20	65.88	66.20	65.53	66.15	52796
2010-08-23	66.42	66.84	65.43	65.43	49805
2010-08-24	64.18	64.80	63.90	64.01	71535
2010-08-25	63.40	64.47	62.87	64.23	97892
2010-08-26	64.68	65.26	64.10	64.23	45099
2010-08-27	64.84	66.08	63.93	66.07	54022
2010-08-30	65.80	66.16	65.05	65.05	59777
2010-08-31	64.79	65.74	64.68	65.38	125400
2010-09-01	66.21	67.51	66.21	67.43	58814
2010-09-02	67.56	68.26	67.37	68.25	25386
2010-09-03	68.93	69.12	68.65	69.06	63299
2010-09-07	68.99	68.99	68.39	68.44	27116
2010-09-08	68.55	69.36	68.55	68.86	30407
2010-09-09	69.59	69.64	68.50	68.72	38733
2010-09-10	68.79	69.34	68.79	69.09	36619
2010-09-13	69.76	70.44	69.76	70.27	31940
2010-09-14	70.12	70.67	69.77	70.23	54676
2010-09-15	70.00	70.22	69.52	70.18	25253
2010-09-16	70.02	70.55	69.99	70.50	42694
2010-09-17	70.89	70.89	70.05	70.49	54543
2010-09-20	70.69	71.15	70.06	71.03	23525
2010-09-21	71.14	71.14	70.09	70.66	83453
2010-09-22	70.63	71.33	70.56	70.78	36786
2010-09-23	70.25	70.95	69.82	70.07	33002
2010-09-24	70.95	71.87	70.95	71.80	32614
2010-09-27	71.99	71.99	71.43	71.49	106485
2010-09-28	71.55	71.81	70.24	71.70	57376
2010-09-29	71.54	71.66	71.03	71.15	59160
2010-09-30	71.75	71.95	70.36	70.90	51178
2010-10-01	71.63	71.86	71.28	71.69	49970
2010-10-04	71.38	71.61	70.36	70.69	43557
2010-10-05	71.38	72.85	71.38	72.63	51837
2010-10-06	72.79	73.41	72.79	73.13	47854
2010-10-07	73.59	73.59	71.89	72.60	54913
2010-10-08	72.74	74.22	72.74	74.00	65419
2010-10-11	74.43	74.43	73.79	74.01	54893
2010-10-12	73.84	74.35	73.00	74.15	37485
2010-10-13	74.62	75.74	74.62	75.43	59961
2010-10-14	75.66	75.66	74.34	74.77	56886
2010-10-15	75.69	75.69	74.08	75.01	57721
2010-10-18	75.00	75.32	74.50	75.20	67207
2010-10-19	74.20	74.54	73.20	73.55	68158
2010-10-20	73.89	75.51	73.89	75.06	61147
2010-10-21	75.49	75.68	74.18	74.96	40853
2010-10-22	75.17	75.17	74.25	74.55	39409
2010-10-25	75.32	76.43	75.32	75.90	92987
2010-10-26	75.42	75.90	74.64	75.73	47619
2010-10-27	75.30	75.30	74.23	75.18	59068
2010-10-28	75.85	75.88	74.58	74.98	23286
2010-10-29	74.82	75.80	74.77	75.65	41465
2010-11-01	76.22	76.57	75.17	75.63	71792
2010-11-02	76.60	76.75	76.12	76.39	63197
2010-11-03	76.65	76.65	75.20	76.22	76244
2010-11-04	77.54	78.69	77.40	78.69	113357
2010-11-05	79.01	79.46	78.64	78.94	111967
2010-11-08	78.84	79.39	78.55	79.30	80295
2010-11-09	79.83	79.95	77.50	77.97	98620
2010-11-10	78.02	78.51	77.07	78.48	61129
2010-11-11	77.95	79.15	77.95	79.09	61061
2010-11-12	78.37	78.43	76.69	77.27	57849
2010-11-15	77.60	77.75	76.70	76.71	33588
2010-11-16	76.12	76.12	74.48	75.08	96980
2010-11-17	75.01	75.75	74.78	75.10	60101
2010-11-18	76.18	77.12	76.16	76.61	57273
2010-11-19	76.61	77.16	76.07	77.12	89888
2010-11-22	76.84	77.56	76.45	77.49	81852
2010-11-23	76.62	76.62	75.75	76.25	46078
2010-11-24	77.00	77.62	76.97	77.62	26105
2010-11-26	76.58	77.11	76.58	76.86	13979
2010-11-29	76.42	77.17	75.32	76.98	43987
2010-11-30	76.21	77.52	76.20	76.93	35806
2010-12-01	78.04	79.01	78.04	79.01	45137
2010-12-02	79.16	80.23	79.16	80.07	90077
2010-12-03	79.88	80.98	79.84	80.83	79196
2010-12-06	80.82	81.09	80.65	80.95	161559
2010-12-07	82.06	82.14	80.85	80.91	119667
2010-12-08	81.13	81.25	79.88	80.25	95307
2010-12-09	80.95	80.95	80.06	80.54	77648
2010-12-10	80.92	81.38	80.44	81.28	76519
2010-12-13	82.22	82.25	81.52	81.56	97205
2010-12-14	81.85	82.09	81.38	81.71	91361
2010-12-15	81.56	81.97	81.06	81.19	112765
2010-12-16	81.50	81.91	80.65	81.91	54458
2010-12-17	82.20	82.56	81.80	82.49	44407
2010-12-20	82.97	83.01	82.30	82.73	83358
2010-12-21	83.21	83.75	83.01	83.63	96858
2010-12-22	82.27	82.27	81.55	81.80	99132
2010-12-23	81.85	82.15	81.61	81.96	60963
2010-12-27	81.36	81.97	81.30	81.91	60067
2010-12-28	82.09	82.33	81.84	82.09	68391
2010-12-29	82.39	82.72	82.25	82.57	100497
2010-12-30	82.63	82.93	82.48	82.60	68872
2010-12-31	82.60	82.82	82.36	82.60	71100
2011-01-03	83.54	84.09	83.04	83.25	188156
2011-01-04	83.59	83.59	81.51	82.64	140585
2011-01-05	82.29	82.86	81.90	82.78	124183
2011-01-06	82.99	83.17	82.20	82.44	104005
2011-01-07	82.67	82.86	81.55	82.26	202825
2011-01-10	82.00	82.51	81.01	82.39	86036
2011-01-11	82.88	83.15	82.55	83.07	48067
2011-01-12	83.69	84.07	83.48	83.98	87940
2011-01-13	84.16	84.22	83.19	83.35	124015
2011-01-14	83.40	83.55	82.75	83.49	92954
2011-01-18	83.56	84.13	83.56	84.09	93944
2011-01-19	84.19	84.19	81.84	81.96	99179
2011-01-20	81.38	81.38	80.15	80.73	80202
2011-01-21	81.13	81.58	80.44	80.52	58563
2011-01-24	80.69	81.86	80.69	81.50	66952
2011-01-25	81.27	81.65	80.71	81.65	75426
2011-01-26	82.00	83.58	82.00	83.43	76340
2011-01-27	83.57	83.57	82.32	82.89	103793
2011-01-28	83.05	83.31	81.53	81.62	107990
2011-01-31	81.68	82.96	81.68	82.76	102391
2011-02-01	83.50	85.11	83.49	85.02	100224
2011-02-02	85.01	85.29	84.49	84.76	58922
2011-02-03	84.92	85.22	83.80	85.01	70978
2011-02-04	85.25	85.27	84.32	85.06	246585
2011-02-07	85.50	86.11	85.37	85.52	146302
2011-02-08	86.12	86.12	85.31	85.91	96386
2011-02-09	85.74	85.74	84.66	85.04	94581
2011-02-10	84.13	85.82	84.13	85.37	120672
2011-02-11	85.15	86.13	84.94	85.89	48329
2011-02-14	86.08	86.94	86.08	86.81	73574
2011-02-15	86.65	86.88	85.88	85.98	64985
2011-02-16	86.38	87.20	86.38	87.10	84883
2011-02-17	87.09	87.93	86.77	87.86	222573
2011-02-18	88.07	88.07	86.71	87.04	84971
2011-02-22	86.19	86.50	84.01	84.13	134350
2011-02-23	84.13	84.34	81.88	83.40	161206
2011-02-24	83.16	83.99	81.95	83.02	78314
2011-02-25	83.53	84.52	83.53	84.52	67013
2011-02-28	85.00	85.37	84.41	85.19	83364
2011-03-01	85.70	85.77	83.35	83.47	93322
2011-03-02	83.39	84.28	83.11	83.70	47330
2011-03-03	84.75	85.52	84.74	85.41	51699
2011-03-04	85.45	85.70	84.25	84.96	77820
2011-03-07	85.00	85.54	82.94	83.43	100393
2011-03-08	83.35	84.56	82.56	84.22	54447
2011-03-09	84.08	84.08	82.74	83.02	44794
2011-03-10	81.98	82.13	80.77	81.04	101259
2011-03-11	80.33	82.38	80.16	82.09	105886
2011-03-14	81.57	82.78	81.31	82.25	93281
2011-03-15	79.99	82.68	79.22	82.05	92176
2011-03-16	82.26	82.27	79.86	80.51	142890
2011-03-17	82.04	82.50	81.49	81.70	53024
2011-03-18	83.26	83.26	82.10	82.30	67316
2011-03-21	83.80	83.91	83.19	83.84	53029
2011-03-22	83.68	84.00	83.21	83.61	28070
2011-03-23	83.60	84.86	83.11	84.65	50104
2011-03-24	85.39	85.39	84.35	85.11	121622
2011-03-25	85.35	86.35	85.24	85.64	72885
2011-03-28	86.06	86.23	85.22	85.22	90700
2011-03-29	85.30	86.15	84.74	86.10	64790
2011-03-30	86.87	87.26	86.01	87.10	95183
2011-03-31	87.10	87.71	87.09	87.36	106716
2011-04-01	87.98	88.18	87.43	87.83	75468
2011-04-04	88.32	88.66	88.12	88.41	59745
2011-04-05	88.37	89.83	88.14	89.41	60737
2011-04-06	89.99	90.18	88.49	88.77	63781
2011-04-07	88.82	89.49	88.25	88.66	47149
2011-04-08	89.22	89.35	87.58	88.01	56615
2011-04-11	88.24	88.36	86.34	86.76	55664
2011-04-12	86.00	86.21	85.22	85.50	225880
2011-04-13	86.06	86.27	84.58	85.29	42842
2011-04-14	84.90	85.69	84.68	85.50	62769
2011-04-15	85.87	86.19	85.22	86.04	66138
2011-04-18	85.54	85.54	84.03	84.86	99576
2011-04-19	85.12	86.24	85.16	86.24	29900
2011-04-20	87.99	87.99	87.21	87.32	98257
2011-04-21	87.89	88.33	87.65	88.31	53937
2011-04-25	88.47	88.60	87.40	87.96	111935
2011-04-26	88.40	89.22	88.09	88.89	43064
2011-04-27	89.24	89.24	87.44	89.06	43059
2011-04-28	89.01	89.77	88.77	89.15	54098
2011-04-29	89.21	89.74	88.99	89.61	68794
2011-05-02	89.79	90.16	88.71	88.92	59235
2011-05-03	88.70	88.84	87.16	87.79	65743
2011-05-04	87.59	87.63	85.65	86.24	88886
2011-05-05	85.53	86.68	84.94	85.44	90153
2011-05-06	86.47	87.26	85.64	86.07	101054
2011-05-09	86.45	87.55	86.20	87.35	71609
2011-05-10	87.76	88.29	87.24	88.05	54078
2011-05-11	87.94	87.94	85.55	85.88	75931
2011-05-12	85.53	86.35	84.75	85.88	91127
2011-05-13	85.89	86.26	84.50	84.75	94546
2011-05-16	84.37	86.00	84.10	84.32	210303
2011-05-17	84.00	84.33	82.95	83.57	184902
2011-05-18	83.77	85.40	83.66	85.26	63184
2011-05-19	85.66	86.11	84.91	85.25	37741
2011-05-20	85.07	85.25	83.91	84.46	38896
2011-05-23	83.01	83.72	82.70	83.51	97972
2011-05-24	83.89	84.75	83.39	83.80	43041
2011-05-25	83.58	85.36	83.49	84.95	129476
2011-05-26	84.75	85.44	84.39	85.23	50674
2011-05-27	85.54	86.60	85.54	86.17	57975
2011-05-31	87.11	87.44	85.93	87.13	68246
2011-06-01	86.78	87.00	84.44	84.55	165203
2011-06-02	84.60	85.49	83.75	84.53	72609
2011-06-03	83.10	83.92	83.02	83.30	58982
2011-06-06	83.10	83.69	82.08	82.25	80500
2011-06-07	82.76	83.47	82.46	82.63	60287
2011-06-08	82.36	82.46	81.50	81.77	76955
2011-06-09	82.00	83.45	82.00	83.06	37132
2011-06-10	82.56	82.86	81.71	81.95	45058
2011-06-13	82.17	82.47	80.81	81.36	79168
2011-06-14	82.19	83.28	82.12	82.78	57210
2011-06-15	82.10	82.58	80.85	81.03	68009
2011-06-16	80.86	81.21	78.95	80.03	90372
2011-06-17	80.83	80.99	79.78	79.98	29673
2011-06-20	79.85	80.93	79.85	80.73	30714
2011-06-21	81.38	83.12	81.38	82.97	49601
2011-06-22	82.65	83.68	82.60	82.72	84980
2011-06-23	81.60	82.79	80.56	82.79	64885
2011-06-24	82.90	83.23	81.95	82.17	43325
2011-06-27	82.16	82.67	81.47	82.39	48784
2011-06-28	82.85	83.80	82.56	83.78	68331
2011-06-29	84.39	85.39	84.01	85.00	51030
2011-06-30	85.29	86.25	84.98	86.07	80448
2011-07-01	86.11	87.03	85.47	86.96	42660
2011-07-05	86.86	87.39	86.65	87.10	42258
2011-07-06	86.88	87.66	86.46	87.30	44836
2011-07-07	88.15	88.96	88.15	88.54	71263
2011-07-08	87.40	88.04	87.01	88.00	48265
2011-07-11	86.72	86.89	85.55	85.96	41012
2011-07-12	85.58	86.47	85.57	85.66	47553
2011-07-13	86.19	87.34	86.19	86.43	32561
2011-07-14	86.60	87.07	85.21	85.39	54003
2011-07-15	85.89	86.21	85.40	86.19	32377
2011-07-18	85.90	86.21	84.92	85.27	40050
2011-07-19	85.96	86.63	85.96	86.56	30407
2011-07-20	86.98	86.98	86.33	86.81	36550
2011-07-21	87.25	88.00	86.82	87.91	58719
2011-07-22	87.91	88.16	87.44	87.75	37474
2011-07-25	86.86	87.95	86.71	87.45	57181
2011-07-26	87.45	87.45	86.47	86.69	50461
2011-07-27	86.24	86.63	84.60	84.79	54341
2011-07-28	84.74	85.79	84.47	84.51	61577
2011-07-29	83.33	84.49	82.75	83.95	66289
2011-08-01	85.61	85.61	82.95	83.66	100859
2011-08-02	83.10	83.81	80.94	80.94	125905
2011-08-03	81.00	81.51	78.99	81.18	109210
2011-08-04	80.14	80.14	75.32	75.36	213697
2011-08-05	76.50	77.00	72.75	74.99	132199
2011-08-08	72.15	73.51	68.78	69.26	232102
2011-08-09	70.29	73.55	69.16	73.55	105219
2011-08-10	72.24	73.85	70.95	71.10	78234
2011-08-11	71.72	75.67	71.59	74.70	108966
2011-08-12	75.81	76.02	74.79	75.39	76102
2011-08-15	75.93	76.79	75.59	76.77	74809
2011-08-16	75.92	76.51	74.91	75.51	65007
2011-08-17	76.11	76.82	75.19	75.51	48903
2011-08-18	73.10	73.65	70.62	71.13	72225
2011-08-19	70.14	72.26	69.98	69.98	79374
2011-08-22	71.77	71.77	69.81	69.97	73244
2011-08-23	70.44	72.27	70.00	72.24	62328
2011-08-24	71.98	73.40	71.84	73.36	38950
2011-08-25	73.77	74.00	72.33	72.52	42869
2011-08-26	72.03	74.27	70.96	74.25	37109
2011-08-29	75.33	76.85	75.06	76.85	102869
2011-08-30	76.38	77.91	76.29	77.48	55295
2011-08-31	78.16	78.74	76.93	77.56	107690
2011-09-01	77.44	78.22	76.29	76.42	29207
2011-09-02	74.63	75.34	74.17	74.53	40418
2011-09-06	72.03	74.26	72.03	74.22	34123
2011-09-07	75.33	76.37	75.05	76.37	41987
2011-09-08	75.88	76.68	75.16	75.42	32218
2011-09-09	74.62	74.63	72.78	73.24	40362
2011-09-12	72.21	73.50	71.14	72.56	42795
2011-09-13	72.79	74.12	72.33	73.85	49549
2011-09-14	74.29	75.76	73.11	74.92	37231
2011-09-15	75.76	76.09	74.84	75.97	36571
2011-09-16	76.43	76.71	75.56	76.21	41326
2011-09-19	74.75	75.34	73.97	75.01	50432
2011-09-20	75.05	75.77	73.90	73.92	38852
2011-09-21	73.83	73.83	70.63	70.63	44630
2011-09-22	68.66	68.66	65.71	66.84	132470
2011-09-23	66.31	67.46	65.96	66.49	79556
2011-09-26	67.03	68.48	65.68	68.48	40074
2011-09-27	70.27	71.48	69.62	69.91	38715
2011-09-28	70.11	70.11	66.71	66.80	41134
2011-09-29	68.31	68.39	65.64	66.80	30402
2011-09-30	65.76	66.18	64.44	64.47	87487
2011-10-03	63.79	65.40	62.42	62.42	85684
2011-10-04	61.28	64.81	60.58	64.79	87641
2011-10-05	65.33	67.51	64.60	67.28	97589
2011-10-06	67.76	69.16	67.17	69.13	94226
2011-10-07	69.44	69.45	67.13	67.89	53052
2011-10-10	69.24	70.77	69.24	70.77	63261
2011-10-11	69.99	71.52	69.92	70.98	49666
2011-10-12	71.67	72.90	71.44	71.95	59626
2011-10-13	71.31	71.76	70.35	71.59	40648
2011-10-14	72.61	73.45	72.16	73.35	44571
2011-10-17	72.83	72.91	70.77	70.85	48253
2011-10-18	70.73	73.14	69.66	72.75	66789
2011-10-19	72.53	72.53	70.41	70.57	39346
2011-10-20	70.54	71.41	69.69	71.19	44890
2011-10-21	72.26	73.13	72.16	73.13	92070
2011-10-24	73.43	75.25	73.43	75.16	60795
2011-10-25	74.89	74.97	73.09	73.17	48685
2011-10-26	74.24	75.08	72.61	74.64	36099
2011-10-27	77.23	79.63	76.86	78.80	162019
2011-10-28	77.94	79.65	77.94	79.38	185024
2011-10-31	79.07	79.07	76.04	76.04	141786
2011-11-01	72.75	75.24	72.22	73.90	95210
2011-11-02	75.29	76.21	74.62	75.70	50616
2011-11-03	76.79	77.57	75.21	77.44	78090
2011-11-04	76.54	77.53	76.00	77.37	39054
2011-11-07	77.30	77.96	76.23	77.81	50015
2011-11-08	78.39	78.81	77.22	78.69	52911
2011-11-09	76.37	76.92	74.76	75.07	46973
2011-11-10	76.28	76.33	74.61	75.80	78293
2011-11-11	77.00	77.85	76.67	77.53	62664
2011-11-14	76.84	77.59	76.26	76.75	41724
2011-11-15	76.39	77.38	75.84	76.98	55250
2011-11-16	75.86	76.84	75.25	75.32	103977
2011-11-17	75.06	75.33	72.75	73.09	61089
2011-11-18	73.96	74.23	72.99	73.44	51084
2011-11-21	71.83	72.46	71.26	72.18	80129
2011-11-22	71.94	72.62	71.35	71.66	35610
2011-11-23	70.77	70.83	69.52	69.67	142944
2011-11-25	69.29	70.16	69.11	69.19	175816
2011-11-28	71.62	72.26	71.22	71.80	194108
2011-11-29	72.16	72.62	71.66	72.02	72584
2011-11-30	74.67	76.45	74.67	76.45	73458
2011-12-01	76.32	77.11	75.64	75.90	73026
2011-12-02	76.98	77.13	75.41	75.56	98550
2011-12-05	76.54	77.16	75.79	76.24	49025
2011-12-06	76.07	77.39	75.82	76.78	66119
2011-12-07	76.34	76.99	75.81	76.72	87316
2011-12-08	76.16	76.16	74.14	74.24	49678
2011-12-09	74.19	75.82	73.67	75.47	43471
2011-12-12	74.37	74.37	73.14	73.74	55176
2011-12-13	74.09	75.01	71.97	72.44	40213
2011-12-14	71.81	72.28	71.11	71.50	64413
2011-12-15	72.52	72.62	71.45	72.03	69129
2011-12-16	72.64	73.50	72.10	72.80	42708
2011-12-19	72.97	73.12	71.05	71.22	60136
2011-12-20	72.42	74.20	72.42	74.10	55177
2011-12-21	72.62	72.98	71.72	72.73	54963
2011-12-22	73.00	73.63	72.78	73.40	66618
2011-12-23	73.43	74.00	73.43	74.00	37929
2011-12-27	73.95	74.30	73.71	73.95	40200
2011-12-28	73.98	74.14	72.19	72.23	81759
2011-12-29	72.17	73.22	72.14	73.14	73213
2011-12-30	72.77	73.48	72.77	73.13	45657
2012-01-03	74.55	75.50	74.55	75.16	48053
2012-01-04	75.01	75.82	74.80	75.72	64352
2012-01-05	75.41	76.13	74.72	75.86	70616
2012-01-06	75.82	76.15	75.46	75.80	32611
2012-01-09	76.13	76.26	75.62	75.99	113334
2012-01-10	77.27	77.77	77.09	77.50	122134
2012-01-11	77.13	78.28	77.11	78.15	65880
2012-01-12	78.45	79.37	78.06	79.30	52864
2012-01-13	78.77	78.87	78.01	78.75	57748
2012-01-17	79.89	80.00	78.93	79.20	45807
2012-01-18	79.15	80.29	78.88	80.21	48655
2012-01-19	80.65	80.65	79.80	80.32	79550
2012-01-20	79.95	80.40	79.87	80.12	38128
2012-01-23	80.20	80.68	79.90	80.15	91197
2012-01-24	79.49	80.39	79.20	80.36	35745
2012-01-25	80.07	81.71	79.56	81.56	41158
2012-01-26	81.81	82.72	81.00	81.33	67125
2012-01-27	81.18	82.13	81.18	81.98	59101
2012-01-30	81.05	82.12	80.66	81.78	52752
2012-01-31	82.29	82.62	81.10	81.85	386676
2012-02-01	82.39	83.45	82.39	82.92	156777
2012-02-02	83.13	83.50	82.57	82.69	66111
2012-02-03	83.64	84.09	83.39	83.91	59857
2012-02-06	83.60	83.65	83.13	83.61	45469
2012-02-07	83.55	83.85	82.75	83.37	124702
2012-02-08	83.60	84.00	82.96	83.43	49298
2012-02-09	83.71	83.73	82.95	83.50	78767
2012-02-10	82.50	82.50	81.69	82.02	76909
2012-02-13	82.62	82.71	82.23	82.43	69134
2012-02-14	82.18	82.18	80.76	81.40	203834
2012-02-15	81.86	81.90	81.06	81.24	46040
2012-02-16	81.23	82.81	81.00	82.71	58461
2012-02-17	83.19	83.19	82.54	82.77	43446
2012-02-21	83.22	83.73	82.72	83.03	52417
2012-02-22	82.93	83.21	82.36	82.71	48349
2012-02-23	82.52	83.15	82.17	83.00	44764
2012-02-24	83.12	83.41	82.82	82.96	31244
2012-02-27	82.37	83.22	81.93	83.00	47611
2012-02-28	83.19	83.57	82.88	83.17	55723
2012-02-29	83.35	83.55	81.53	81.76	54247
2012-03-01	82.10	82.96	82.10	82.56	62687
2012-03-02	82.50	83.02	81.87	82.20	38481
2012-03-05	82.08	82.08	80.44	80.94	60721
2012-03-06	79.92	79.92	78.70	79.05	71502
2012-03-07	79.26	79.68	78.87	79.43	42926
2012-03-08	80.06	81.01	79.99	80.88	26554
2012-03-09	80.91	81.76	80.77	81.15	50460
2012-03-12	81.15	81.45	80.48	80.61	36657
2012-03-13	81.04	82.17	81.00	82.16	36968
2012-03-14	82.02	82.15	81.42	81.69	59308
2012-03-15	81.94	82.33	81.56	82.33	29056
2012-03-16	82.40	82.87	82.36	82.50	60315
2012-03-19	82.40	83.53	82.28	82.92	371821
2012-03-20	82.39	82.55	81.68	82.40	76796
2012-03-21	82.47	82.74	82.09	82.40	31017
2012-03-22	81.70	81.70	80.53	80.98	58937
2012-03-23	81.14	82.02	80.47	81.94	73154
2012-03-26	82.76	83.00	82.31	82.95	406531
2012-03-27	83.15	83.61	82.78	82.82	65947
2012-03-28	82.70	82.72	81.14	81.75	27421
2012-03-29	81.20	81.94	80.74	81.87	33682
2012-03-30	82.32	82.52	81.67	82.21	39458
2012-04-02	82.08	83.63	82.00	83.27	78489
2012-04-03	83.28	83.28	82.09	82.70	79570
2012-04-04	81.64	81.82	81.04	81.60	92255
2012-04-05	81.32	82.27	80.80	81.05	70104
2012-04-09	79.90	80.17	79.60	79.85	70487
2012-04-10	79.71	79.78	77.90	78.09	156256
2012-04-11	79.00	79.42	78.73	78.94	121330
2012-04-12	79.10	81.30	79.10	81.11	95385
2012-04-13	80.84	81.05	80.22	80.39	249118
2012-04-16	80.88	81.02	79.93	80.54	92268
2012-04-17	81.11	82.15	80.98	81.68	78616
2012-04-18	81.37	81.67	81.10	81.29	36207
2012-04-19	81.56	81.79	80.58	81.02	59811
2012-04-20	81.52	81.68	81.15	81.15	32842
2012-04-23	80.05	80.05	79.14	80.00	36751
2012-04-24	80.02	80.39	79.59	79.97	31539
2012-04-25	81.35	81.88	81.05	81.85	53795
2012-04-26	81.15	82.08	81.04	81.84	42813
2012-04-27	82.20	82.47	81.76	82.28	34078
2012-04-30	81.99	81.99	81.15	81.50	41241
2012-05-01	81.56	82.60	81.34	81.85	31845
2012-05-02	81.39	81.57	80.89	81.42	27712
2012-05-03	81.57	81.57	80.39	80.55	49325
2012-05-04	80.10	80.11	78.96	79.18	36918
2012-05-07	78.74	79.46	78.58	79.06	53279
2012-05-08	78.45	78.78	77.28	78.70	46782
2012-05-09	77.55	78.98	77.33	78.18	58836
2012-05-10	78.90	79.08	77.89	78.06	47687
2012-05-11	77.46	78.52	77.46	77.90	32355
2012-05-14	76.96	77.34	76.47	76.67	76000
2012-05-15	76.65	76.92	75.45	75.62	194666
2012-05-16	75.91	76.56	74.57	74.62	52886
2012-05-17	74.73	74.89	72.77	72.78	59494
2012-05-18	72.99	73.50	72.04	72.23	70401
2012-05-21	72.48	74.68	72.48	74.52	56846
2012-05-22	74.69	75.23	73.58	74.03	34181
2012-05-23	73.47	74.99	72.50	74.84	56547
2012-05-24	75.13	75.42	74.37	75.26	34004
2012-05-25	75.29	75.50	74.78	75.00	23170
2012-05-29	76.11	76.73	75.61	76.39	28509
2012-05-30	75.96	75.96	74.88	74.96	31339
2012-05-31	74.88	74.95	73.57	74.47	28086
2012-06-01	72.49	73.67	72.49	72.91	58117
2012-06-04	72.97	73.07	71.63	72.86	104259
2012-06-05	72.55	73.67	72.55	73.60	46253
2012-06-06	74.34	75.29	74.34	75.29	28665
2012-06-07	76.45	77.03	75.44	75.45	21109
2012-06-08	75.26	76.09	74.67	75.96	26281
2012-06-11	76.76	76.82	74.45	74.47	33988
2012-06-12	74.81	75.84	74.43	75.84	39323
2012-06-13	75.59	75.89	74.48	74.72	39880
2012-06-14	74.89	75.41	74.46	75.19	33561
2012-06-15	75.55	76.23	75.31	76.18	53396
2012-06-18	75.48	76.72	75.48	76.51	96041
2012-06-19	77.04	78.50	77.04	78.15	86669
2012-06-20	77.93	78.60	77.39	77.88	38864
2012-06-21	77.72	77.72	75.12	75.16	55869
2012-06-22	75.48	75.82	74.78	75.69	23947
2012-06-25	74.64	74.76	74.13	74.63	28662
2012-06-26	74.70	75.12	74.24	74.82	36162
2012-06-27	75.12	75.66	75.04	75.50	20131
2012-06-28	75.00	75.62	74.44	75.62	22978
2012-06-29	77.47	77.76	77.00	77.75	59974
2012-07-02	77.83	77.83	76.77	77.72	97574
2012-07-03	77.96	79.07	77.93	78.84	28297
2012-07-05	78.60	79.24	78.25	78.90	20822
2012-07-06	77.98	77.99	77.46	77.90	32554
2012-07-09	77.89	77.89	77.09	77.33	39190
2012-07-10	78.04	78.04	75.79	76.21	38529
2012-07-11	76.21	76.33	75.47	75.97	65836
2012-07-12	75.16	75.98	74.40	75.52	85690
2012-07-13	75.89	77.11	75.89	76.91	28333
2012-07-16	76.68	76.87	76.06	76.62	28601
2012-07-17	77.00	77.61	76.56	77.51	32268
2012-07-18	77.17	78.12	77.17	77.88	30196
2012-07-19	78.21	78.88	77.94	78.73	86484
2012-07-20	78.34	78.34	77.92	78.07	46592
2012-07-23	76.72	76.98	76.10	76.83	24068
2012-07-24	76.75	76.90	75.15	75.64	21996
2012-07-25	76.09	76.17	75.24	75.64	26362
2012-07-26	76.55	76.71	75.58	76.14	23862
2012-07-27	76.50	77.94	76.40	77.75	41638
2012-07-30	77.63	78.09	77.37	77.74	32473
2012-07-31	77.50	77.74	77.13	77.29	43703
2012-08-01	77.52	77.96	76.95	76.96	53182
2012-08-02	76.47	76.99	75.66	76.22	67248
2012-08-03	77.74	78.16	77.38	77.74	26833
2012-08-06	78.18	79.04	78.12	78.67	51133
2012-08-07	78.93	79.79	78.93	79.41	25237
2012-08-08	79.19	79.89	79.10	79.60	20482
2012-08-09	79.50	80.27	79.40	79.95	29076
2012-08-10	79.43	80.10	79.43	80.07	16733
2012-08-13	79.83	80.02	79.16	79.56	13345
2012-08-14	79.88	80.06	79.01	79.22	57212
2012-08-15	79.02	79.65	79.00	79.62	17790
2012-08-16	79.58	80.91	79.58	80.78	49910
2012-08-17	80.90	80.98	80.56	80.87	33134
2012-08-20	80.50	80.78	80.13	80.73	30124
2012-08-21	80.90	81.69	80.49	80.72	30275
2012-08-22	80.58	81.27	80.04	81.27	37483
2012-08-23	81.27	81.27	80.07	80.14	19795
2012-08-24	79.77	80.18	79.59	80.01	31514
2012-08-27	80.25	80.25	79.48	79.55	46329
2012-08-28	79.33	79.72	79.26	79.39	23148
2012-08-29	79.45	79.78	79.05	79.66	12399
2012-08-30	79.36	79.36	78.87	78.91	18510
2012-08-31	79.55	79.99	79.12	79.91	16533
2012-09-04	79.76	79.76	78.57	79.03	38589
2012-09-05	78.87	79.38	78.87	79.25	30537
2012-09-06	79.79	81.28	79.79	81.18	38122
2012-09-07	81.75	82.79	81.75	82.74	52784
2012-09-10	82.42	83.39	82.42	82.67	117709
2012-09-11	82.77	83.43	82.60	82.91	33882
2012-09-12	82.98	83.32	82.32	82.88	32993
2012-09-13	82.84	85.31	82.64	84.93	49190
2012-09-14	85.48	86.55	85.48	85.99	72104
2012-09-17	85.77	85.77	84.45	84.67	35282
2012-09-18	84.42	84.58	83.94	84.35	65556
2012-09-19	84.48	85.15	84.48	84.93	31755
2012-09-20	84.20	84.78	83.71	84.69	25345
2012-09-21	85.41	85.64	84.36	84.41	28277
2012-09-24	83.75	84.42	83.75	84.09	39902
2012-09-25	84.25	84.42	82.69	82.69	30854
2012-09-26	82.51	82.74	81.70	82.33	31302
2012-09-27	82.96	83.49	82.45	83.39	32069
2012-09-28	82.96	83.07	82.56	82.90	45228
2012-10-01	83.36	83.90	82.84	83.05	33467
2012-10-02	83.34	83.36	82.25	82.70	35624
2012-10-03	82.75	82.82	82.11	82.37	31068
2012-10-04	83.02	83.63	82.85	83.43	30381
2012-10-05	83.81	84.54	83.51	83.73	33852
2012-10-08	83.30	83.79	83.13	83.48	25961
2012-10-09	83.42	83.81	82.70	82.70	69192
2012-10-10	82.60	82.60	81.79	81.93	140487
2012-10-11	82.54	83.03	82.28	82.31	21503
2012-10-12	82.51	82.57	81.57	81.79	19232
2012-10-15	81.89	82.53	81.50	82.49	16373
2012-10-16	82.99	84.34	82.99	84.24	33544
2012-10-17	84.55	85.18	84.36	85.04	22263
2012-10-18	84.94	85.46	84.47	85.15	77083
2012-10-19	84.80	84.80	83.16	83.57	30395
2012-10-22	83.25	83.83	82.91	83.75	33399
2012-10-23	82.19	82.19	81.00	81.69	38033
2012-10-24	82.00	82.32	81.39	81.56	31857
2012-10-25	82.19	82.31	80.95	81.54	34536
2012-10-26	81.63	81.85	81.04	81.65	100287
2012-10-31	81.83	82.18	81.33	81.77	186824
2012-11-01	81.78	83.47	81.78	83.47	33760
2012-11-02	83.66	83.66	81.79	81.80	31369
2012-11-05	81.86	82.42	81.50	82.37	25037
2012-11-06	82.54	83.50	82.37	83.11	25711
2012-11-07	82.11	82.22	80.99	81.88	42772
2012-11-08	81.53	81.81	80.49	80.70	37918
2012-11-09	80.27	81.48	80.27	80.55	26713
2012-11-12	81.04	81.04	80.26	80.42	51132
2012-11-13	80.08	80.91	79.76	80.21	39831
2012-11-14	80.20	80.21	78.62	78.72	54071
2012-11-15	78.47	78.84	77.74	78.21	70902
2012-11-16	78.24	78.71	77.48	78.53	39488
2012-11-19	80.16	80.83	79.75	80.80	64510
2012-11-20	80.76	81.22	80.30	80.82	30425
2012-11-21	80.90	81.10	80.80	80.94	19410
2012-11-23	81.40	82.13	81.36	82.13	6381
2012-11-26	81.79	82.12	81.42	82.12	58467
2012-11-27	81.99	82.44	81.76	81.92	31998
2012-11-28	81.24	82.21	80.72	82.19	38133
2012-11-29	82.99	83.00	82.42	82.81	41066
2012-11-30	82.78	83.14	82.63	82.86	48662
2012-12-03	83.22	83.34	81.41	81.50	36262
2012-12-04	81.33	82.25	81.06	81.73	86348
2012-12-05	80.91	81.59	80.50	81.01	43586
2012-12-06	80.92	81.27	80.74	81.23	27603
2012-12-07	81.62	81.85	81.32	81.85	40495
2012-12-10	81.71	82.54	81.71	82.44	58128
2012-12-11	82.79	83.25	82.65	83.02	33892
2012-12-12	83.40	83.57	82.69	82.83	30094
2012-12-13	82.71	83.14	82.12	82.39	39244
2012-12-14	82.48	83.28	82.42	83.02	42047
2012-12-17	83.26	83.84	83.18	83.83	42131
2012-12-18	83.85	84.92	83.85	84.86	79661
2012-12-19	84.91	85.00	84.09	84.55	80465
2012-12-20	82.94	83.67	82.67	83.67	74069
2012-12-21	82.00	83.27	82.00	83.15	44479
2012-12-24	83.14	83.54	82.69	83.42	37789
2012-12-26	83.42	84.07	83.42	83.78	55818
2012-12-27	83.98	83.98	82.54	83.51	119790
2012-12-28	82.94	83.27	82.43	82.56	65858
2012-12-31	82.37	84.25	82.34	84.21	89196
2013-01-02	86.20	86.63	85.50	86.42	91026
2013-01-03	86.58	86.75	85.64	85.86	138297
2013-01-04	86.02	87.00	86.01	86.93	72116
2013-01-07	86.62	86.82	86.31	86.76	455233
2013-01-08	87.15	87.15	86.26	86.81	293647
2013-01-09	87.05	87.36	87.02	87.34	105212
2013-01-10	88.08	88.10	86.95	87.62	218399
2013-01-11	87.60	87.60	87.05	87.50	71601
2013-01-14	87.60	87.79	87.33	87.53	83147
2013-01-15	87.25	87.73	87.03	87.59	56621
2013-01-16	87.41	87.41	86.81	87.01	46594
2013-01-17	87.43	88.00	87.43	87.84	48570
2013-01-18	87.90	88.21	87.59	88.20	60509
2013-01-22	88.37	89.05	88.21	88.91	66859
2013-01-23	88.96	89.10	88.41	88.69	77965
2013-01-24	88.56	89.29	88.42	88.81	46826
2013-01-25	89.06	89.30	88.50	89.05	84588
2013-01-28	89.18	89.18	88.00	88.27	92957
2013-01-29	88.26	88.74	88.10	88.69	66806
2013-01-30	88.80	89.00	87.84	87.99	79505
2013-01-31	87.02	87.98	87.02	87.53	50422
2013-02-01	87.90	88.58	87.63	88.54	59962
2013-02-04	88.08	88.08	87.57	87.58	97563
2013-02-05	88.42	88.42	87.96	88.10	57103
2013-02-06	87.82	88.48	87.50	88.35	53424
2013-02-07	88.40	88.40	87.25	87.94	44908
2013-02-08	87.96	88.48	87.96	88.43	92751
2013-02-11	88.42	88.42	88.07	88.32	40359
2013-02-12	88.32	88.50	87.99	88.48	97051
2013-02-13	88.50	88.90	88.50	88.73	165228
2013-02-14	88.58	88.73	88.26	88.63	32398
2013-02-15	88.76	88.89	88.25	88.53	39393
2013-02-19	88.70	88.96	88.23	88.34	49260
2013-02-20	88.13	88.13	85.51	85.61	90173
2013-02-21	85.19	85.40	84.28	84.88	88099
2013-02-22	85.37	86.06	85.29	86.04	29806
2013-02-25	86.43	86.44	84.05	84.10	52361
2013-02-26	84.57	84.89	84.01	84.84	490686
2013-02-27	84.80	86.53	84.80	86.31	40513
2013-02-28	86.29	86.86	86.16	86.33	67919
2013-03-01	85.71	86.54	85.25	86.22	46603
2013-03-04	86.15	86.46	85.63	86.46	102115
2013-03-05	86.98	87.62	86.88	86.98	46547
2013-03-06	87.47	88.04	87.45	87.83	34705
2013-03-07	88.00	88.30	88.00	88.11	40164
2013-03-08	88.58	89.03	88.44	88.94	43816
2013-03-11	89.04	89.42	88.56	89.31	47209
2013-03-12	89.31	89.88	89.20	89.45	55741
2013-03-13	89.49	89.49	88.96	89.24	27531
2013-03-14	89.38	89.86	89.29	89.84	38241
2013-03-15	89.80	90.04	89.62	89.87	53155
2013-03-18	89.19	89.60	88.21	89.29	72140
2013-03-19	89.49	89.49	88.15	88.99	38166
2013-03-20	89.16	89.80	89.16	89.68	89382
2013-03-21	89.30	89.30	88.35	88.40	53728
2013-03-22	88.70	88.72	88.13	88.32	47759
2013-03-25	88.67	88.67	87.36	87.78	39118
2013-03-26	88.09	88.33	87.85	88.29	65311
2013-03-27	87.80	88.30	87.41	88.30	36218
2013-03-28	88.20	88.79	88.08	88.73	29498
2013-04-01	88.83	88.84	87.41	87.59	575083
2013-04-02	87.90	87.91	86.60	86.76	90032
2013-04-03	86.89	86.99	85.32	85.84	54145
2013-04-04	85.80	86.74	85.80	86.43	75424
2013-04-05	85.50	86.23	85.27	86.22	82178
2013-04-08	86.34	86.52	85.84	86.49	35608
2013-04-09	86.74	87.71	86.73	87.31	37379
2013-04-10	87.38	88.03	87.30	88.00	187847
2013-04-11	87.75	88.77	87.75	88.27	53671
2013-04-12	87.93	88.15	86.77	87.21	89124
2013-04-15	86.37	86.37	83.60	83.66	66676
2013-04-16	84.65	85.36	84.65	85.36	98393
2013-04-17	84.61	84.61	83.51	83.96	104247
2013-04-18	84.21	84.40	83.20	83.69	58319
2013-04-19	84.25	84.76	83.98	84.76	58454
2013-04-22	85.00	85.77	84.18	85.48	72199
2013-04-23	85.66	86.33	85.47	86.32	54723
2013-04-24	86.44	87.82	86.44	87.71	44061
2013-04-25	88.33	89.07	88.08	88.39	39241
2013-04-26	88.32	88.32	86.87	87.20	39146
2013-04-29	87.62	88.35	87.13	88.24	250432
2013-04-30	88.04	88.58	87.50	88.58	94689
2013-05-01	88.15	88.15	86.80	86.85	250581
2013-05-02	87.02	87.84	86.59	87.64	185499
2013-05-03	88.80	89.72	88.75	89.24	85598
2013-05-06	89.35	89.65	89.06	89.55	103274
2013-05-07	89.90	90.44	89.45	90.31	190384
2013-05-08	90.38	91.14	90.09	91.14	150031
2013-05-09	91.15	91.36	90.62	90.81	64396
2013-05-10	90.67	91.00	90.23	90.91	50317
2013-05-13	90.85	90.85	89.98	90.18	93657
2013-05-14	90.26	91.30	90.26	91.29	73605
2013-05-15	90.92	92.02	90.92	91.77	48444
2013-05-16	91.57	92.04	91.20	91.25	27412
2013-05-17	91.73	92.42	91.64	92.39	36377
2013-05-20	92.40	92.86	92.00	92.53	54393
2013-05-21	92.65	92.93	92.27	92.47	132182
2013-05-22	92.68	93.36	90.92	91.28	63295
2013-05-23	90.20	91.34	89.87	91.16	39729
2013-05-24	90.67	90.97	90.30	90.85	21622
2013-05-28	91.97	92.24	91.56	91.90	50570
2013-05-29	91.55	91.67	90.63	91.60	96674
2013-05-30	91.60	92.18	91.46	91.90	62762
2013-05-31	91.66	92.00	90.58	90.58	66630
2013-06-03	90.81	91.03	89.88	91.01	128177
2013-06-04	90.85	91.42	90.15	90.68	78826
2013-06-05	90.52	90.52	88.81	88.81	159440
2013-06-06	88.89	89.43	88.50	89.43	60341
2013-06-07	89.83	90.25	89.33	90.05	42160
2013-06-10	90.38	90.66	90.03	90.53	43142
2013-06-11	89.62	90.06	89.01	89.32	47697
2013-06-12	90.00	90.04	88.69	88.80	46772
2013-06-13	88.62	90.50	88.50	90.47	26648
2013-06-14	90.31	90.85	89.66	89.92	40338
2013-06-17	89.84	90.78	89.84	90.48	70379
2013-06-18	90.63	91.18	90.56	90.97	29671
2013-06-19	91.03	91.18	90.17	90.17	17549
2013-06-20	88.95	89.09	87.48	87.81	50300
2013-06-21	88.30	88.52	86.48	87.37	66356
2013-06-24	86.20	86.55	85.00	85.95	127282
2013-06-25	86.70	86.79	86.00	86.52	31270
2013-06-26	86.90	87.00	86.03	86.80	65921
2013-06-27	87.33	87.33	86.93	86.96	31799
2013-06-28	86.91	87.25	86.38	86.53	137967
2013-07-01	87.02	88.06	87.02	87.43	24048
2013-07-02	87.21	87.78	86.47	87.07	42363
2013-07-03	86.81	87.11	86.62	87.00	31515
2013-07-05	87.71	87.74	86.98	87.72	30986
2013-07-08	88.12	88.37	87.95	88.17	26674
2013-07-09	88.70	89.61	88.70	89.51	34427
2013-07-10	89.62	89.81	89.03	89.55	56503
2013-07-11	91.07	91.07	90.52	91.00	60882
2013-07-12	90.97	90.97	90.32	90.69	33964
2013-07-15	90.67	90.96	90.56	90.79	41375
2013-07-16	90.98	90.98	89.79	90.19	36510
2013-07-17	90.56	91.07	90.49	90.89	31815
2013-07-18	90.86	91.55	90.86	91.12	23827
2013-07-19	90.96	91.55	90.91	91.48	14644
2013-07-22	91.71	92.17	91.71	91.85	30480
2013-07-23	92.47	92.77	91.89	92.14	34987
2013-07-24	92.29	92.29	91.02	91.30	25112
2013-07-25	91.21	91.96	91.08	91.81	176746
2013-07-26	91.10	91.37	90.77	91.36	20750
2013-07-29	90.89	91.89	90.89	91.69	154556
2013-07-30	91.08	91.87	90.74	91.73	29618
2013-07-31	91.97	92.35	91.40	91.52	29086
2013-08-01	92.17	92.78	92.17	92.39	20606
2013-08-02	92.39	92.76	92.13	92.63	18787
2013-08-05	92.52	92.82	92.30	92.54	60104
2013-08-06	92.28	92.31	91.30	91.55	20510
2013-08-07	91.43	91.75	91.16	91.51	38364
2013-08-08	92.03	93.10	92.03	92.84	35961
2013-08-09	92.86	93.53	92.75	93.26	30495
2013-08-12	92.96	93.52	92.96	93.33	139559
2013-08-13	93.55	93.95	93.00	93.50	68050
2013-08-14	93.34	94.00	93.34	93.45	38753
2013-08-15	92.79	92.79	91.81	92.48	47106
2013-08-16	92.32	92.32	91.72	91.94	33271
2013-08-19	91.68	92.03	91.07	91.07	43760
2013-08-20	90.99	92.05	90.90	91.82	18094
2013-08-21	91.75	91.94	91.17	91.17	15868
2013-08-22	91.68	92.28	91.51	92.25	19197
2013-08-23	92.53	92.98	91.94	92.84	16359
2013-08-26	93.22	93.75	92.84	93.03	46821
2013-08-27	92.17	92.26	91.00	91.16	86023
2013-08-28	91.24	91.46	90.88	90.99	14842
2013-08-29	90.89	91.74	90.86	91.29	29263
2013-08-30	91.36	91.36	90.79	91.00	15635
2013-09-03	92.20	92.58	90.95	91.39	44024
2013-09-04	91.06	92.27	90.99	92.15	88507
2013-09-05	92.41	92.70	92.25	92.45	24414
2013-09-06	93.04	93.04	92.28	92.35	10372
2013-09-09	92.64	93.81	92.64	93.77	26199
2013-09-10	94.28	94.92	94.24	94.68	54442
2013-09-11	94.68	95.19	94.20	95.09	24906
2013-09-12	95.00	95.00	94.11	94.18	25755
2013-09-13	94.44	94.91	94.23	94.83	153477
2013-09-16	96.34	96.46	95.77	95.90	30714
2013-09-17	96.14	96.14	95.57	95.71	247710
2013-09-18	95.76	97.80	95.50	97.70	57482
2013-09-19	97.70	98.24	97.19	97.46	65500
2013-09-20	97.64	97.64	96.17	96.20	154632
2013-09-23	96.03	96.19	95.62	95.66	34382
2013-09-24	95.45	96.34	95.39	95.60	31500
2013-09-25	95.88	96.43	95.58	95.78	33097
2013-09-26	96.27	96.81	96.01	96.47	182340
2013-09-27	95.94	96.04	95.35	95.40	102916
2013-09-30	94.44	95.37	94.13	95.17	44040
2013-10-01	94.83	95.85	94.83	95.70	82917
2013-10-02	95.02	95.89	94.91	95.72	9297
2013-10-03	95.78	95.78	94.41	95.08	31609
2013-10-04	95.17	96.38	95.07	96.29	61991
2013-10-07	95.39	95.97	95.34	95.38	29659
2013-10-08	95.25	95.25	93.74	93.74	25225
2013-10-09	93.77	94.31	93.08	93.86	69005
2013-10-10	95.05	95.88	95.01	95.75	25820
2013-10-11	95.40	96.37	95.40	96.37	32775
2013-10-14	96.17	96.83	95.71	96.75	53463
2013-10-15	96.32	96.89	96.05	96.29	44101
2013-10-16	96.67	97.28	96.47	97.10	51003
2013-10-17	97.01	98.49	97.01	98.41	49300
2013-10-18	98.88	98.99	98.34	98.82	63043
2013-10-21	98.90	99.01	98.45	98.82	60293
2013-10-22	99.35	100.33	99.35	100.10	67670
2013-10-23	99.87	99.87	99.37	99.52	71566
2013-10-24	99.57	100.08	99.23	100.06	29452
2013-10-25	100.13	100.25	99.41	100.25	27780
2013-10-28	100.40	100.48	99.46	99.65	123561
2013-10-29	99.66	99.92	99.33	99.92	23081
2013-10-30	99.96	100.38	98.75	99.23	36902
2013-10-31	99.43	99.85	99.08	99.25	34827
2013-11-01	99.38	99.52	98.58	99.08	25476
2013-11-04	99.66	99.79	99.18	99.72	56720
2013-11-05	99.39	99.39	98.70	99.03	46666
2013-11-06	99.42	99.86	99.22	99.56	23360
2013-11-07	99.63	99.69	98.08	98.08	31770
2013-11-08	98.20	99.90	98.19	99.90	44373
2013-11-11	99.90	99.95	99.62	99.92	29519
2013-11-12	99.83	99.83	99.34	99.59	15192
2013-11-13	99.06	100.19	99.06	100.16	69816
2013-11-14	100.25	100.94	100.13	100.91	38482
2013-11-15	101.14	101.47	101.03	101.41	43166
2013-11-18	101.84	101.84	100.58	100.65	60798
2013-11-19	100.69	101.06	100.23	100.49	36882
2013-11-20	100.65	100.65	99.55	99.85	37636
2013-11-21	100.23	100.74	99.99	100.72	60191
2013-11-22	100.73	101.15	100.40	101.14	13063
2013-11-25	101.45	101.45	100.39	100.48	24242
2013-11-26	100.51	100.67	100.08	100.45	34922
2013-11-27	100.78	100.78	100.45	100.65	21163
2013-11-29	100.88	101.15	100.43	100.57	17271
2013-12-02	100.63	101.18	100.34	100.42	49337
2013-12-03	100.02	100.14	98.89	99.36	37648
2013-12-04	99.46	100.17	99.00	99.72	34311
2013-12-05	99.50	99.58	99.13	99.28	30758
2013-12-06	100.11	100.81	100.11	100.59	73157
2013-12-09	100.89	101.16	100.72	101.09	38566
2013-12-10	101.24	101.65	101.05	101.17	42351
2013-12-11	101.25	101.25	99.34	99.46	40545
2013-12-12	99.38	99.57	98.97	99.34	35687
2013-12-13	99.61	100.03	99.54	99.88	33177
2013-12-16	100.28	100.65	100.05	100.32	30476
2013-12-17	100.61	100.86	100.06	100.70	47096
2013-12-18	100.98	101.88	100.00	101.88	38427
2013-12-19	101.79	102.09	101.54	101.97	70900
2013-12-20	100.93	100.93	100.09	100.49	62067
2013-12-23	101.49	101.49	100.68	100.91	45484
2013-12-24	101.08	102.01	101.08	102.01	20097
2013-12-26	102.77	102.77	102.20	102.42	52196
2013-12-27	102.75	102.91	102.48	102.91	80886
2013-12-30	103.20	103.20	102.72	102.88	77346
2013-12-31	103.92	103.92	102.87	103.25	111522
2014-01-02	103.11	103.11	102.12	102.46	109300
2014-01-03	103.00	103.00	102.25	102.34	116915
2014-01-06	102.78	102.78	101.45	101.71	135752
2014-01-07	101.68	101.92	101.41	101.67	64000
2014-01-08	101.82	102.25	101.28	102.07	83077
2014-01-09	102.67	102.67	101.38	101.85	50977
2014-01-10	102.60	102.60	101.74	102.29	55215
2014-01-13	102.15	102.15	100.72	100.91	55068
2014-01-14	101.34	102.33	101.10	102.19	48581
2014-01-15	102.33	103.01	102.33	102.91	59583
2014-01-16	102.85	103.06	102.64	102.98	89653
2014-01-17	103.00	103.14	102.53	102.68	29377
2014-01-21	103.58	103.77	102.75	103.12	74210
2014-01-22	103.40	103.40	102.16	102.45	52926
2014-01-23	102.00	102.00	100.58	101.12	135977
2014-01-24	100.46	100.46	98.24	98.24	131391
2014-01-27	98.36	98.64	97.07	97.78	123674
2014-01-28	98.39	98.49	98.01	98.36	56418
2014-01-29	98.11	99.68	98.11	98.76	65956
2014-01-30	99.18	99.67	98.56	99.23	139178
2014-01-31	98.57	99.50	97.92	98.77	101145
2014-02-03	98.68	99.04	96.14	96.16	153750
2014-02-04	96.64	97.60	96.22	97.09	335644
2014-02-05	97.17	97.38	95.73	97.18	210473
2014-02-06	97.34	98.68	97.34	98.59	207316
2014-02-07	99.14	100.00	98.69	99.94	52503
2014-02-10	99.56	100.48	99.56	100.28	285047
2014-02-11	101.00	101.84	100.60	101.59	413551
2014-02-12	101.59	102.17	101.43	101.60	49798
2014-02-13	101.19	102.84	101.15	102.66	222591
2014-02-14	102.72	103.48	102.60	103.37	67777
2014-02-18	103.58	103.73	103.07	103.57	130518
2014-02-19	103.56	104.22	102.66	102.72	81578
2014-02-20	102.73	103.79	102.45	103.69	68861
2014-02-21	103.88	104.08	103.58	103.58	53104
2014-02-24	103.81	104.04	103.05	103.05	421588
2014-02-25	103.31	103.81	102.82	103.39	75203
2014-02-26	103.65	104.64	103.47	104.32	80994
2014-02-27	104.28	105.05	104.13	105.02	66360
2014-02-28	105.15	105.78	104.92	105.43	87258
2014-03-03	104.71	105.40	104.43	105.12	130131
2014-03-04	106.00	106.88	106.00	106.79	210905
2014-03-05	106.71	107.05	106.44	106.97	123522
2014-03-06	107.29	107.96	107.21	107.41	63008
2014-03-07	107.74	107.74	106.84	107.15	65767
2014-03-10	107.01	107.01	106.11	106.85	84826
2014-03-11	106.82	106.90	105.75	105.81	194816
2014-03-12	105.38	105.94	105.29	105.75	87964
2014-03-13	106.01	106.43	104.58	104.81	172892
2014-03-14	104.83	105.43	104.58	104.96	58833
2014-03-17	105.57	106.27	105.45	105.73	71125
2014-03-18	105.89	106.59	105.85	106.51	42867
2014-03-19	106.35	106.66	105.10	105.59	54845
2014-03-20	105.39	106.05	105.18	106.05	32628
2014-03-21	106.56	107.17	106.28	106.50	55173
2014-03-24	106.57	107.11	105.15	105.53	73782
2014-03-25	106.08	106.68	105.75	106.16	37662
2014-03-26	106.66	106.68	104.47	104.51	88861
2014-03-27	104.50	104.63	103.71	104.27	66713
2014-03-28	104.62	105.50	104.58	104.91	32796
2014-03-31	105.58	106.33	105.41	106.31	83391
2014-04-01	106.40	107.11	106.34	107.07	115495
2014-04-02	107.25	107.99	106.89	107.82	76442
2014-04-03	108.13	108.52	107.46	107.88	78396
2014-04-04	108.51	108.84	106.26	106.56	79025
2014-04-07	106.56	106.56	104.37	104.79	96587
2014-04-08	104.75	105.62	104.51	105.33	59021
2014-04-09	105.66	107.04	105.43	106.77	65396
2014-04-10	106.59	106.71	104.42	104.71	60120
2014-04-11	103.85	104.59	103.29	103.37	139430
2014-04-14	103.92	104.62	103.49	104.14	129846
2014-04-15	104.15	104.73	102.93	104.65	134368
2014-04-16	105.41	106.16	105.15	106.12	158017
2014-04-17	106.14	106.62	105.99	106.41	125116
2014-04-21	106.68	106.73	106.16	106.55	131170
2014-04-22	106.63	107.32	106.46	107.01	50733
2014-04-23	107.18	107.29	106.80	106.87	65627
2014-04-24	107.42	107.42	106.17	106.39	71642
2014-04-25	106.07	106.23	105.25	105.56	39492
2014-04-28	105.83	105.92	104.20	105.00	57133
2014-04-29	105.25	106.04	105.25	105.77	40387
2014-04-30	105.55	106.56	105.55	106.48	132977
2014-05-01	106.31	106.56	105.75	106.02	103147
2014-05-02	106.21	107.15	105.97	106.54	37987
2014-05-05	106.35	106.99	105.86	106.88	37233
2014-05-06	106.84	106.92	106.17	106.29	43601
2014-05-07	106.63	107.12	105.95	107.11	34779
2014-05-08	107.48	107.64	106.14	106.50	43331
2014-05-09	106.26	106.52	105.89	106.52	46723
2014-05-12	106.98	108.22	106.97	108.17	47079
2014-05-13	108.20	108.58	107.96	108.04	53238
2014-05-14	108.15	108.41	107.74	107.91	51987
2014-05-15	107.42	107.53	105.66	106.31	47888
2014-05-16	106.27	106.78	105.60	106.68	63641
2014-05-19	106.78	107.83	106.64	107.34	37196
2014-05-20	107.24	107.34	106.23	106.55	369447
2014-05-21	106.84	107.29	106.64	107.10	20399
2014-05-22	107.30	107.65	106.95	107.33	55593
2014-05-23	107.56	108.33	107.45	108.30	57645
2014-05-27	108.55	108.77	108.17	108.34	65651
2014-05-28	108.49	108.64	108.14	108.28	28753
2014-05-29	108.62	109.37	107.96	109.37	30219
2014-05-30	109.37	109.37	108.82	109.20	51568
2014-06-02	109.31	109.84	109.00	109.60	62755
2014-06-03	109.12	109.64	109.05	109.32	58032
2014-06-04	109.25	109.85	108.87	109.60	29653
2014-06-05	109.89	110.46	108.95	110.28	43917
2014-06-06	110.49	110.97	110.48	110.97	46790
2014-06-09	111.15	111.20	110.49	110.65	314108
2014-06-10	110.74	110.83	110.25	110.81	47535
2014-06-11	110.41	110.47	110.09	110.31	45932
2014-06-12	110.16	110.29	109.11	109.33	51185
2014-06-13	109.36	109.97	109.15	109.81	41045
2014-06-16	109.72	109.86	109.14	109.66	348770
2014-06-17	109.30	110.29	109.16	110.05	56543
2014-06-18	110.05	111.12	109.98	111.12	102839
2014-06-19	111.30	111.30	110.81	111.03	52524
2014-06-20	111.23	111.70	111.08	111.64	48901
2014-06-23	111.65	112.04	111.39	111.77	34682
2014-06-24	111.57	112.18	110.68	110.70	101235
2014-06-25	110.85	111.81	110.85	111.56	199915
2014-06-26	111.59	111.63	110.77	111.36	80317
2014-06-27	110.73	111.34	110.63	111.34	49950
2014-06-30	111.30	111.88	110.94	111.76	49906
2014-07-01	112.01	112.72	111.85	112.19	112585
2014-07-02	112.15	112.53	112.11	112.19	136175
2014-07-03	112.55	113.13	112.50	113.05	57054
2014-07-07	112.89	112.89	111.79	111.94	202764
2014-07-08	111.84	111.84	111.28	111.58	196415
2014-07-09	111.86	112.52	111.61	111.92	50503
2014-07-10	110.91	111.72	110.65	111.20	60382
2014-07-11	111.19	111.55	110.95	111.41	70425
2014-07-14	111.67	111.86	111.35	111.47	39558
2014-07-15	111.68	112.22	110.86	111.19	109589
2014-07-16	111.61	111.90	111.43	111.79	73067
2014-07-17	111.57	111.90	111.01	111.13	98907
2014-07-18	111.35	112.13	111.28	112.02	56595
2014-07-21	111.64	111.67	111.13	111.58	190424
2014-07-22	112.03	112.15	111.79	111.87	46323
2014-07-23	112.05	112.50	111.66	112.17	36804
2014-07-24	112.23	112.55	111.96	112.14	55388
2014-07-25	111.89	112.65	111.89	112.30	64044
2014-07-28	112.34	112.74	111.84	112.50	152345
2014-07-29	112.72	112.96	111.69	111.70	242650
2014-07-30	112.26	112.37	111.05	111.26	107647
2014-07-31	110.49	110.76	108.92	108.98	78931
2014-08-01	108.96	109.28	108.20	109.07	162863
2014-08-04	109.29	110.39	108.69	110.31	48565
2014-08-05	109.84	110.19	109.00	109.27	57678
2014-08-06	108.62	110.15	108.62	109.94	92805
2014-08-07	110.51	110.51	108.79	109.10	47281
2014-08-08	109.17	110.26	108.97	110.24	56381
2014-08-11	110.71	111.01	110.18	110.25	219581
2014-08-12	110.14	110.51	109.88	110.41	61058
2014-08-13	110.80	111.14	110.39	111.03	40094
2014-08-14	111.11	111.27	111.00	111.15	69337
2014-08-15	111.57	111.81	110.59	111.34	52986
2014-08-18	111.97	112.54	111.97	112.53	176036
2014-08-19	112.89	113.11	112.70	112.93	46868
2014-08-20	112.74	113.06	112.62	113.00	40303
2014-08-21	113.10	113.10	112.52	112.88	37695
2014-08-22	112.87	112.87	112.20	112.52	40669
2014-08-25	113.00	113.04	112.74	112.91	31465
2014-08-26	112.92	113.37	112.92	113.21	96832
2014-08-27	113.25	113.45	112.96	113.20	81635
2014-08-28	112.95	113.31	112.54	113.18	46996
2014-08-29	113.46	113.57	113.10	113.52	32036
2014-09-02	113.52	113.61	113.05	113.16	90375
2014-09-03	113.78	113.94	113.40	113.48	43324
2014-09-04	113.71	114.16	113.12	113.29	48714
2014-09-05	112.98	113.77	112.88	113.75	28800
2014-09-08	113.76	113.92	113.08	113.19	52890
2014-09-09	113.24	113.24	112.12	112.23	114828
2014-09-10	112.23	112.36	111.48	112.33	31538
2014-09-11	111.83	112.54	111.67	112.46	34811
2014-09-12	112.45	112.45	111.35	111.72	35778
2014-09-15	111.67	112.04	111.33	111.79	22618
2014-09-16	111.60	112.78	111.51	112.40	59670
2014-09-17	112.95	113.55	112.52	112.93	63314
2014-09-18	113.36	113.58	113.32	113.52	33318
2014-09-19	114.00	114.25	112.97	113.18	38098
2014-09-22	113.56	113.69	112.68	112.71	43588
2014-09-23	112.65	112.79	112.07	112.08	64147
2014-09-24	112.20	113.08	111.88	112.93	70231
2014-09-25	112.59	112.59	111.12	111.21	76585
2014-09-26	111.27	112.18	111.19	112.06	57711
2014-09-29	111.10	111.86	110.81	111.55	272924
2014-09-30	111.62	111.62	109.97	110.18	674529
2014-10-01	109.95	109.95	107.33	107.61	180574
2014-10-02	107.36	107.63	105.74	107.38	222133
2014-10-03	108.00	108.21	107.60	107.63	100570
2014-10-06	107.64	108.16	107.17	107.53	172848
2014-10-07	106.99	106.99	105.61	105.61	177214
2014-10-08	105.52	107.12	104.30	107.07	202929
2014-10-09	106.93	107.06	103.94	104.19	183646
2014-10-10	104.07	104.54	102.40	102.41	250725
2014-10-13	102.40	103.22	99.83	99.93	162293
2014-10-14	100.61	101.82	99.73	100.41	447291
2014-10-15	99.22	101.56	97.79	101.32	190428
2014-10-16	99.51	102.81	99.43	102.44	111853
2014-10-17	103.45	104.38	103.19	103.70	209992
2014-10-20	103.60	105.23	103.60	105.18	1063885
2014-10-21	106.07	107.77	106.04	107.69	197869
2014-10-22	108.29	108.68	106.52	106.52	102339
2014-10-23	107.80	107.80	106.55	106.95	124137
2014-10-24	106.92	107.84	106.19	107.71	66642
2014-10-27	107.09	107.09	105.08	105.52	1916013
2014-10-28	105.94	106.99	105.78	106.97	173389
2014-10-29	107.05	107.07	105.11	105.74	190830
2014-10-30	105.43	106.90	105.36	106.40	35839
2014-10-31	107.30	108.40	106.97	108.40	100135
2014-11-03	108.50	108.78	107.41	107.67	94086
2014-11-04	107.37	107.62	106.16	106.59	69927
2014-11-05	107.09	107.81	106.84	107.55	67741
2014-11-06	107.62	108.63	107.37	108.50	49526
2014-11-07	108.60	109.28	108.60	109.13	58387
2014-11-10	109.17	109.51	108.83	109.33	63542
2014-11-11	109.36	109.81	109.12	109.70	43797
2014-11-12	109.64	110.13	109.60	110.04	38942
2014-11-13	110.20	110.66	110.20	110.36	9629
2014-11-14	109.78	110.20	109.69	110.08	60556
2014-11-17	109.92	110.26	109.71	110.09	78548
2014-11-18	110.35	111.35	110.33	111.25	70588
2014-11-19	111.22	111.26	110.43	110.80	75816
2014-11-20	110.37	111.52	110.08	111.46	68697
2014-11-21	113.01	113.56	112.36	112.66	75400
2014-11-24	112.79	112.79	112.21	112.38	77348
2014-11-25	112.63	112.80	112.05	112.12	54177
2014-11-26	112.20	112.22	111.37	112.21	52537
2014-11-28	111.33	111.33	109.50	109.56	35388
2014-12-01	109.37	109.58	107.96	108.50	99093
2014-12-02	108.28	109.47	108.28	109.14	75415
2014-12-03	109.26	111.07	109.16	110.97	72790
2014-12-04	110.76	111.36	110.46	111.05	44755
2014-12-05	111.27	111.82	110.93	111.14	43263
2014-12-08	110.84	110.92	109.22	109.42	63204
2014-12-09	108.49	109.93	108.34	109.93	88904
2014-12-10	109.60	109.60	107.26	107.46	123300
2014-12-11	107.81	108.59	107.18	107.42	59952
2014-12-12	107.01	107.01	104.50	104.55	137261
2014-12-15	105.06	105.17	103.52	103.78	111733
2014-12-16	103.50	105.60	103.29	103.33	120421
2014-12-17	103.74	106.29	103.74	106.23	67224
2014-12-18	106.05	106.43	104.80	106.43	84454
2014-12-19	106.54	107.92	106.54	107.61	66797
2014-12-22	107.78	107.78	107.07	107.56	57080
2014-12-23	107.86	108.76	107.86	108.44	57633
2014-12-24	108.47	108.51	107.97	108.26	50881
2014-12-26	108.68	109.01	108.57	108.73	71421
2014-12-29	108.55	109.10	108.43	108.66	45722
2014-12-30	108.44	108.92	108.39	108.50	49857
2014-12-31	109.02	109.02	107.39	107.39	69215
2015-01-02	107.70	107.94	106.81	107.75	94880
2015-01-05	107.00	107.00	104.33	104.70	184259
2015-01-06	104.91	105.24	103.24	103.76	83566
2015-01-07	104.13	104.81	103.89	104.49	56624
2015-01-08	105.35	107.17	105.35	106.96	178463
2015-01-09	107.25	107.44	105.96	106.39	72406
2015-01-12	106.54	106.54	104.96	106.03	64532
2015-01-13	106.88	107.05	104.25	105.04	120915
2015-01-14	103.61	104.02	102.43	103.87	75194
2015-01-15	104.52	105.06	103.47	103.47	73354
2015-01-16	103.52	105.18	103.34	105.17	66001
2015-01-20	105.72	105.81	104.22	105.13	199226
2015-01-21	104.96	106.12	104.68	106.05	58062
2015-01-22	106.66	107.61	105.97	107.53	89558
2015-01-23	107.34	107.34	105.52	105.55	98784
2015-01-26	105.41	106.29	105.14	106.27	105168
2015-01-27	105.04	106.23	104.42	105.48	86840
2015-01-28	105.85	105.89	103.55	103.74	88485
2015-01-29	103.92	104.85	102.92	104.73	70497
2015-01-30	104.00	105.62	103.81	104.48	113070
2015-02-02	104.82	105.55	103.84	105.36	676952
2015-02-03	105.93	107.78	105.93	107.68	95394
2015-02-04	107.10	107.85	106.90	107.09	55353
2015-02-05	107.58	109.60	107.58	109.52	62288
2015-02-06	109.41	109.84	109.10	109.36	196532
2015-02-09	109.16	109.86	109.05	109.19	238338
2015-02-10	109.71	110.08	108.85	109.96	57635
2015-02-11	109.90	110.25	109.21	109.85	58243
2015-02-12	110.47	112.03	110.47	111.76	76716
2015-02-13	112.11	112.84	112.00	112.81	101496
2015-02-17	112.25	113.20	112.10	112.82	124400
2015-02-18	112.60	113.11	112.16	113.11	100165
2015-02-19	112.72	113.59	112.30	113.25	79844
2015-02-20	113.39	113.79	112.19	113.74	105094
2015-02-23	113.23	113.70	112.78	113.59	115247
2015-02-24	113.75	114.13	113.42	113.94	47326
2015-02-25	113.92	114.12	113.43	113.66	51446
2015-02-26	113.59	113.85	112.74	113.02	53943
2015-02-27	112.92	113.34	112.58	112.58	111934
2015-03-02	112.73	113.48	112.15	113.44	288260
2015-03-03	113.13	113.32	112.46	112.71	39024
2015-03-04	112.35	112.63	111.57	112.36	37542
2015-03-05	112.54	112.54	111.47	111.91	65968
2015-03-06	111.09	111.32	110.17	110.31	73180
2015-03-09	110.60	110.79	110.38	110.48	46820
2015-03-10	109.52	109.91	108.61	108.72	59762
2015-03-11	108.86	109.09	108.50	108.85	59986
2015-03-12	109.20	110.19	109.20	110.16	43364
2015-03-13	109.92	109.92	108.44	109.12	85874
2015-03-16	109.30	109.31	108.62	109.09	68524
2015-03-17	108.38	108.65	107.65	108.10	56669
2015-03-18	107.71	110.37	107.24	109.82	64480
2015-03-19	109.28	109.32	108.06	108.19	46448
2015-03-20	108.34	109.47	108.14	108.98	38691
2015-03-23	108.83	109.41	108.83	109.02	75946
2015-03-24	108.88	109.05	108.27	108.71	52376
2015-03-25	108.80	109.17	107.50	107.51	58657
2015-03-26	107.22	108.05	107.16	107.66	62887
2015-03-27	107.90	108.14	107.50	107.76	43383
2015-03-30	108.43	109.63	108.40	109.29	106813
2015-03-31	108.84	108.97	108.19	108.55	133762
2015-04-01	108.52	108.52	107.65	108.45	71171
2015-04-02	108.17	108.91	108.08	108.62	35078
2015-04-06	108.28	109.78	108.28	109.51	51355
2015-04-07	109.58	110.06	109.26	109.28	42209
2015-04-08	109.57	109.91	109.01	109.59	63983
2015-04-09	109.52	110.20	109.51	110.09	44110
2015-04-10	110.32	110.36	109.90	110.36	37377
2015-04-13	110.30	110.39	109.84	109.86	56444
2015-04-14	110.04	110.36	109.61	110.23	65982
2015-04-15	110.66	111.58	110.65	111.20	50384
2015-04-16	111.28	111.34	110.63	110.78	56092
2015-04-17	110.47	110.47	109.62	110.01	94554
2015-04-20	110.53	110.82	110.41	110.72	44238
2015-04-21	110.86	110.86	109.58	109.87	56957
2015-04-22	110.05	110.23	109.38	110.13	37406
2015-04-23	110.00	110.94	110.00	110.57	59905
2015-04-24	111.07	111.30	110.75	111.24	52760
2015-04-27	111.66	112.45	111.60	111.89	51086
2015-04-28	111.81	112.22	111.41	112.18	45876
2015-04-29	111.56	112.21	111.31	111.95	73336
2015-04-30	111.72	112.05	110.95	111.09	57256
2015-05-01	111.81	113.13	111.81	112.90	50103
2015-05-04	113.27	113.40	112.63	112.67	49552
2015-05-05	112.71	113.29	111.14	111.35	45728
2015-05-06	111.90	112.03	111.06	111.43	50287
2015-05-07	111.31	111.91	110.62	111.87	69433
2015-05-08	112.75	113.85	112.75	113.36	47161
2015-05-11	113.22	113.54	112.93	112.98	40685
2015-05-12	112.60	112.60	111.75	111.90	74460
2015-05-13	111.70	112.43	111.54	111.94	59733
2015-05-14	112.62	113.21	112.61	113.21	51091
2015-05-15	113.25	113.47	112.74	113.43	43123
2015-05-18	113.33	113.40	112.80	113.33	46994
2015-05-19	113.26	113.26	112.45	112.75	37490
2015-05-20	112.82	113.06	112.46	112.69	37278
2015-05-21	112.54	113.26	112.54	113.05	32903
2015-05-22	112.83	113.03	112.65	112.84	31215
2015-05-26	112.54	112.54	111.05	111.45	53839
2015-05-27	111.49	112.29	111.39	112.22	39168
2015-05-28	111.95	112.38	111.75	112.37	41835
2015-05-29	112.33	112.33	111.44	111.65	51694
2015-06-01	112.00	112.00	111.00	111.68	59239
2015-06-02	111.47	112.60	111.44	112.14	60973
2015-06-03	112.50	113.08	112.22	112.46	34340
2015-06-04	112.02	112.02	110.80	111.07	62442
2015-06-05	110.84	111.06	110.32	110.81	60527
2015-06-08	110.75	110.96	110.31	110.37	30088
2015-06-09	110.48	110.91	110.30	110.41	35918
2015-06-10	110.88	111.81	110.88	111.53	78531
2015-06-11	111.84	112.04	111.64	111.79	22951
2015-06-12	111.53	111.53	110.97	111.22	33895
2015-06-15	110.52	110.75	109.91	110.32	34500
2015-06-16	110.19	111.01	110.14	110.95	48126
2015-06-17	111.22	111.48	110.42	111.34	35672
2015-06-18	111.46	112.41	111.46	112.27	54072
2015-06-19	112.18	112.50	111.77	111.77	29122
2015-06-22	112.10	112.10	111.71	111.91	30456
2015-06-23	112.04	112.12	111.60	111.73	23617
2015-06-24	111.54	111.60	110.45	110.45	50195
2015-06-25	110.76	110.85	110.05	110.36	47195
2015-06-26	110.50	110.64	109.90	110.07	35355
2015-06-29	109.10	109.44	107.33	107.40	53032
2015-06-30	108.25	108.36	107.39	107.65	58210
2015-07-01	108.22	108.48	107.73	107.93	34525
2015-07-02	108.22	108.28	107.24	107.66	33787
2015-07-06	106.80	107.71	106.22	106.66	73840
2015-07-07	106.75	106.75	104.56	106.38	71981
2015-07-08	105.70	105.70	103.92	104.03	60771
2015-07-09	105.13	105.42	104.25	104.27	35308
2015-07-10	105.29	105.85	105.16	105.77	41519
2015-07-13	106.26	107.03	106.26	107.03	33896
2015-07-14	106.94	107.74	106.72	107.55	43192
2015-07-15	107.39	107.39	106.32	106.49	49619
2015-07-16	106.69	106.69	106.03	106.23	57653
2015-07-17	106.12	106.12	104.87	105.31	43577
2015-07-20	106.18	106.18	104.23	104.35	112822
2015-07-21	104.39	105.09	103.54	103.73	61271
2015-07-22	103.44	103.88	103.12	103.36	45182
2015-07-23	103.70	103.70	101.88	101.95	47201
2015-07-24	102.11	102.11	99.33	99.85	54157
2015-07-27	99.27	99.85	98.55	98.78	107609
2015-07-28	98.98	101.09	98.60	100.87	140102
2015-07-29	101.30	102.16	100.83	101.95	40796
2015-07-30	102.00	102.34	101.90	102.34	40918
2015-07-31	102.73	102.90	101.93	102.03	89027
2015-08-03	102.05	102.16	100.72	101.23	57493
2015-08-04	101.40	102.31	101.40	101.64	57437
2015-08-05	102.48	103.29	101.92	102.21	71321
2015-08-06	102.36	102.57	101.73	101.88	78849
2015-08-07	101.66	101.84	100.35	100.46	77235
2015-08-10	101.05	103.05	100.96	103.05	44814
2015-08-11	102.00	102.00	100.81	101.13	70830
2015-08-12	100.55	101.42	99.99	101.27	62967
2015-08-13	101.14	101.41	100.73	100.99	43398
2015-08-14	101.09	101.67	101.05	101.60	39128
2015-08-17	101.37	102.32	100.99	102.32	42592
2015-08-18	102.11	102.20	101.47	101.54	35364
2015-08-19	101.16	101.16	99.84	100.30	57374
2015-08-20	99.74	99.87	98.50	98.52	97782
2015-08-21	97.98	97.98	96.04	96.05	115548
2015-08-24	89.21	95.31	89.04	92.13	198030
2015-08-25	93.05	94.64	90.56	90.56	1269989
2015-08-26	91.50	92.92	90.98	92.76	98035
2015-08-27	93.73	96.66	93.73	96.20	123696
2015-08-28	96.03	97.11	95.96	96.76	50561
2015-08-31	96.16	97.02	95.27	96.42	307884
2015-09-01	95.46	95.46	92.87	93.54	117268
2015-09-02	94.47	95.23	93.26	94.55	180576
2015-09-03	94.93	96.18	94.91	95.19	71203
2015-09-04	92.87	94.13	92.84	93.43	68261
2015-09-08	94.91	95.67	94.49	95.62	90412
2015-09-09	96.37	96.98	94.81	94.86	77704
2015-09-10	94.81	95.58	94.49	94.92	75661
2015-09-11	94.54	94.78	94.02	94.68	75326
2015-09-14	94.70	94.70	93.47	93.59	38690
2015-09-15	93.76	94.66	93.71	94.47	56461
2015-09-16	94.53	95.89	94.47	95.89	86171
2015-09-17	95.83	96.91	95.28	95.30	111884
2015-09-18	94.20	94.53	93.32	93.58	65900
2015-09-21	94.14	94.65	93.65	93.79	249529
2015-09-22	92.77	92.77	91.35	92.02	63897
2015-09-23	90.72	90.72	88.61	88.74	60711
2015-09-24	88.21	88.81	86.91	88.66	109315
2015-09-25	89.39	89.39	87.87	88.34	72402
2015-09-28	87.78	87.78	85.19	85.38	108350
2015-09-29	85.51	86.23	85.05	85.62	100460
2015-09-30	86.49	87.40	86.32	87.33	121988
2015-10-01	87.51	88.20	87.02	88.20	108697
2015-10-02	87.24	90.33	86.99	90.33	68650
2015-10-05	90.88	92.78	90.88	92.77	79949
2015-10-06	93.20	94.43	93.20	93.70	68223
2015-10-07	94.00	95.33	93.58	95.09	118439
2015-10-08	94.88	96.81	94.88	96.57	65791
2015-10-09	96.95	97.43	96.26	96.66	74551
2015-10-12	96.60	96.60	95.34	95.73	80710
2015-10-13	95.23	96.20	94.82	95.40	59753
2015-10-14	95.45	96.58	95.38	96.11	33395
2015-10-15	96.33	96.55	95.21	96.55	104792
2015-10-16	96.66	96.79	95.81	96.45	41513
2015-10-19	95.97	95.97	95.27	95.67	25258
2015-10-20	95.50	96.61	95.50	95.90	28752
2015-10-21	96.08	96.08	94.75	94.77	37533
2015-10-22	95.60	97.36	95.60	97.25	44783
2015-10-23	97.97	98.50	97.60	98.05	85012
2015-10-26	97.90	98.00	97.26	97.35	27836
2015-10-27	96.73	97.14	95.81	96.55	39713
2015-10-28	96.66	98.40	96.66	98.14	47792
2015-10-29	97.89	98.57	97.78	98.25	70934
2015-10-30	98.43	99.22	98.25	98.61	45086
2015-11-02	98.75	99.81	98.52	99.35	111313
2015-11-03	99.29	100.35	99.10	99.56	84342
2015-11-04	99.84	99.96	98.92	99.00	48573
2015-11-05	98.90	98.90	97.56	98.38	63905
2015-11-06	97.82	98.62	97.60	98.62	45557
2015-11-09	98.46	98.50	96.99	97.80	45171
2015-11-10	97.56	97.69	96.65	97.09	62972
2015-11-11	97.37	97.56	96.77	97.30	29503
2015-11-12	96.42	96.42	95.09	95.13	46308
2015-11-13	95.03	96.64	94.83	96.24	35881
2015-11-16	96.13	97.43	96.13	97.39	38660
2015-11-17	97.50	98.09	96.98	97.11	62665
2015-11-18	97.35	99.12	97.35	99.12	32517
2015-11-19	98.97	99.46	98.85	99.02	50779
2015-11-20	99.27	99.68	98.50	98.65	56053
2015-11-23	98.72	99.57	98.70	98.77	57069
2015-11-24	98.41	99.99	98.40	99.72	79072
2015-11-25	99.78	99.83	99.24	99.28	33279
2015-11-27	99.23	99.41	98.86	99.27	16048
2015-11-30	99.47	99.86	99.19	99.39	39741
2015-12-01	99.66	100.05	99.39	100.05	74635
2015-12-02	99.64	99.97	98.37	98.66	53849
2015-12-03	98.98	99.11	97.44	97.88	72958
2015-12-04	97.99	99.47	97.83	99.27	40157
2015-12-07	98.85	98.85	97.00	97.51	43738
2015-12-08	96.53	96.96	95.62	95.75	38867
2015-12-09	97.52	99.03	96.94	97.80	84586
2015-12-10	97.50	97.98	96.73	97.27	66109
2015-12-11	95.20	95.92	94.79	94.89	84282
2015-12-14	94.58	94.74	92.93	93.55	70275
2015-12-15	94.44	94.92	93.93	94.09	67592
2015-12-16	94.62	95.34	93.66	95.24	65870
2015-12-17	95.37	95.37	93.36	93.37	86546
2015-12-18	93.23	93.61	92.21	92.21	62450
2015-12-21	92.86	93.02	92.19	92.94	54478
2015-12-22	93.31	94.67	93.09	94.28	125934
2015-12-23	94.32	95.85	94.32	95.82	55403
2015-12-24	95.74	96.00	95.49	95.73	26452
2015-12-28	95.14	95.16	94.42	95.00	85240
2015-12-29	95.57	96.15	95.32	95.88	74025
2015-12-30	95.68	95.85	94.97	95.00	63622
2015-12-31	94.80	95.26	94.19	94.19	82431
2016-01-04	92.77	92.77	91.59	92.72	61704
2016-01-05	92.92	93.11	92.09	92.68	101992
2016-01-06	91.39	91.41	89.93	90.41	84155
2016-01-07	88.87	89.44	87.48	87.87	97864
2016-01-08	88.57	88.71	86.77	86.91	89642
2016-01-11	87.30	87.39	85.03	85.69	100296
2016-01-12	86.54	86.71	84.75	85.80	53610
2016-01-13	86.34	86.58	83.74	83.83	67418
2016-01-14	84.02	85.49	83.07	84.93	78051
2016-01-15	83.96	83.96	82.10	83.27	100680
2016-01-19	84.12	84.12	81.15	82.13	91502
2016-01-20	80.99	82.32	79.00	81.71	81547
2016-01-21	81.78	82.81	81.13	82.28	96696
2016-01-22	83.56	84.81	83.00	83.71	80852
2016-01-25	83.06	83.06	80.89	80.97	208972
2016-01-26	81.60	82.64	81.25	82.52	65260
2016-01-27	82.22	83.57	81.64	81.80	73040
2016-01-28	82.48	82.76	81.45	82.03	59003
2016-01-29	82.47	84.77	82.42	84.75	88749
2016-02-01	84.11	85.06	83.40	84.82	106716
2016-02-02	84.49	84.49	83.27	83.98	46250
2016-02-03	84.72	86.41	83.63	86.40	64315
2016-02-04	86.49	89.28	86.49	88.51	67433
2016-02-05	88.10	88.83	87.21	87.40	83396
2016-02-08	86.52	86.96	84.02	85.22	52255
2016-02-09	84.32	86.59	84.32	86.09	87053
2016-02-10	86.44	87.41	85.31	85.44	55871
2016-02-11	84.00	84.95	83.14	83.73	46460
2016-02-12	84.53	86.10	84.31	86.10	38372
2016-02-16	86.82	87.40	86.06	87.40	76204
2016-02-17	88.27	89.51	88.10	89.01	40823
2016-02-18	89.13	89.13	88.16	88.57	46169
2016-02-19	88.17	88.17	87.30	87.71	38583
2016-02-22	88.71	89.60	88.68	89.31	41308
2016-02-23	88.74	88.74	87.14	87.27	40230
2016-02-24	86.35	88.45	86.04	88.41	29531
2016-02-25	88.51	89.38	87.76	89.38	38751
2016-02-26	90.10	90.99	90.10	90.56	54745
2016-02-29	90.56	91.75	90.26	90.26	88698
2016-03-01	91.34	92.55	90.75	92.34	78539
2016-03-02	91.68	92.65	91.47	92.54	32166
2016-03-03	92.54	92.54	92.54	93.20	43132
2016-03-04	93.22	94.89	93.14	94.13	46726
2016-03-07	94.20	95.46	94.20	95.38	63162
2016-03-08	94.50	94.51	92.96	93.32	65461
2016-03-09	93.69	94.40	93.32	93.89	32678
2016-03-10	93.89	93.89	93.89	94.46	51767
2016-03-11	94.46	94.46	94.46	96.24	37312
2016-03-14	95.73	96.05	95.25	95.73	34093
2016-03-15	95.66	95.66	95.66	94.80	63311
2016-03-16	94.71	96.69	94.45	96.55	41629
2016-03-17	96.72	98.97	96.72	98.75	275984
2016-03-18	99.40	99.76	98.58	98.86	113095
2016-03-21	98.48	98.96	97.83	98.34	194258
2016-03-22	97.66	98.79	97.50	98.48	122645
2016-03-23	97.97	98.19	97.04	97.08	205428
2016-03-24	97.08	97.08	97.08	97.28	53817
2016-03-28	97.51	97.88	97.14	97.65	46099
2016-03-29	97.32	98.44	96.71	98.46	78250
2016-03-30	98.96	99.32	98.50	98.95	60851
2016-03-31	98.83	99.10	97.96	98.18	179437
2016-04-01	97.36	99.12	96.89	99.01	252394
2016-04-04	98.83	98.90	97.86	97.96	135241
2016-04-05	97.96	97.96	97.96	97.33	73048
2016-04-06	97.20	98.24	96.51	98.23	56772
2016-04-07	97.74	97.77	96.65	96.99	34382
2016-04-08	97.68	98.69	97.68	97.87	91756
2016-04-11	98.52	99.11	98.42	98.43	42621
2016-04-12	98.55	99.76	98.27	99.60	58026
2016-04-13	100.35	100.94	100.15	100.90	132080
2016-04-14	101.04	101.04	100.44	100.78	82444
2016-04-15	100.62	101.38	100.48	101.31	53653
2016-04-18	100.95	101.84	100.58	101.81	59036
2016-04-19	102.19	103.80	102.19	103.75	90921
2016-04-20	103.82	104.09	103.24	103.54	98296
2016-04-21	103.94	104.26	103.10	103.12	423956
2016-04-22	103.45	104.22	103.45	103.85	66226
2016-04-25	103.46	103.85	102.59	103.03	94593
2016-04-26	103.51	104.42	103.48	104.31	345269
2016-04-27	104.44	105.20	104.13	105.06	92094
2016-04-28	104.53	105.34	103.82	104.02	67372
2016-04-29	103.97	104.25	102.83	103.45	44552
2016-05-02	103.89	104.04	102.96	103.97	97872
2016-05-03	103.14	103.14	101.70	102.14	86497
2016-05-04	101.15	102.08	100.70	101.25	46292
2016-05-05	101.72	102.12	100.69	100.83	303998
2016-05-06	100.68	101.81	100.63	101.67	165990
2016-05-09	101.46	101.46	100.08	100.21	98458
2016-05-10	100.57	102.00	100.57	102.00	34542
2016-05-11	102.24	102.52	101.71	101.75	76291
2016-05-12	103.00	103.66	101.58	101.90	707604
2016-05-13	101.95	102.18	100.76	101.01	57093
2016-05-16	101.41	102.75	101.41	102.52	72960
2016-05-17	102.26	103.05	101.70	101.89	108004
2016-05-18	101.29	102.14	99.99	100.35	204662
2016-05-19	100.01	100.59	99.45	100.52	85933
2016-05-20	100.94	101.57	100.94	101.26	43071
2016-05-23	101.52	102.66	101.52	102.23	55519
2016-05-24	102.47	103.21	102.47	103.01	70123
2016-05-25	103.50	104.57	103.49	104.25	55096
2016-05-26	104.80	104.86	103.42	103.44	65349
2016-05-27	103.31	103.89	103.23	103.58	90672
2016-05-31	103.90	103.91	102.97	103.17	118973
2016-06-01	102.78	103.55	102.00	103.49	266095
2016-06-02	103.20	103.90	102.88	103.90	108156
2016-06-03	103.72	104.75	103.57	104.69	106780
2016-06-06	105.10	105.88	105.01	105.77	68146
2016-06-07	105.87	106.35	105.21	106.00	58304
2016-06-08	106.57	107.09	106.42	106.80	45874
2016-06-09	106.27	106.27	105.06	106.02	59857
2016-06-10	105.41	105.71	104.96	105.37	48018
2016-06-13	105.14	105.49	103.97	103.99	37533
2016-06-14	103.70	103.97	102.59	103.23	35188
2016-06-15	103.69	104.41	103.51	103.74	35128
2016-06-16	102.92	103.94	102.36	103.89	49641
2016-06-17	103.88	104.73	103.68	104.39	54521
2016-06-20	105.21	106.34	105.20	104.78	28594
2016-06-21	104.94	104.94	103.98	104.35	39905
2016-06-22	104.59	104.83	104.32	104.34	186304
2016-06-23	105.49	106.14	105.39	106.14	76642
2016-06-24	102.95	103.56	101.01	101.27	88926
2016-06-27	100.56	100.56	97.34	97.78	108972
2016-06-28	99.07	99.17	97.74	98.74	79510
2016-06-29	100.00	100.80	99.86	100.56	46516
2016-06-30	100.93	102.43	100.40	102.43	123877
2016-07-01	102.58	103.30	102.40	102.75	115501
2016-07-05	102.23	102.23	100.45	100.75	95618
2016-07-06	100.52	101.51	99.90	101.31	101309
2016-07-07	101.50	102.50	101.21	101.68	60169
2016-07-08	102.36	104.53	102.36	104.33	61603
2016-07-11	105.24	105.24	104.50	104.90	84607
2016-07-12	105.40	107.26	105.11	106.73	130049
2016-07-13	107.10	107.20	106.42	107.14	1163943
2016-07-14	107.65	108.17	107.20	107.89	84193
2016-07-15	108.49	108.66	108.04	108.41	226536
2016-07-18	108.30	108.98	107.69	108.93	204055
2016-07-19	108.38	108.63	107.72	108.03	54245
2016-07-20	107.74	108.52	107.26	108.27	54908
2016-07-21	108.17	108.43	107.28	107.64	46395
2016-07-22	107.51	107.99	107.32	107.77	60702
2016-07-25	107.56	107.56	106.87	107.49	68335
2016-07-26	107.47	108.50	107.47	108.45	60443
2016-07-27	108.64	108.93	107.86	108.52	71160
2016-07-28	108.44	108.72	108.02	108.58	29958
2016-07-29	108.19	108.25	107.23	108.07	59929
2016-08-01	108.05	108.08	107.12	107.52	79603
2016-08-02	107.59	107.82	106.41	107.01	73267
2016-08-03	106.96	107.82	106.72	107.49	40306
2016-08-04	107.57	108.16	107.34	107.87	46907
2016-08-05	108.15	108.51	108.08	108.25	51203
2016-08-08	108.43	108.73	108.40	108.55	54104
2016-08-09	108.53	108.94	108.05	108.19	44421
2016-08-10	108.46	108.63	108.08	108.25	36375
2016-08-11	108.52	108.83	108.20	108.72	56219
2016-08-12	108.66	108.66	107.25	107.49	57670
2016-08-15	107.85	108.99	107.85	108.64	59620
2016-08-16	108.93	109.15	108.07	108.07	118933
2016-08-17	108.03	108.18	107.17	107.97	37934
2016-08-18	107.98	108.75	107.98	108.75	55106
2016-08-19	108.22	108.96	107.94	108.85	30734
2016-08-22	108.36	108.82	107.89	108.82	32530
2016-08-23	109.51	110.01	109.40	109.58	39247
2016-08-24	109.50	109.50	108.07	108.15	49310
2016-08-25	108.04	108.95	108.00	108.81	34428
2016-08-26	109.24	110.03	107.94	108.29	56153
2016-08-29	108.15	109.53	108.15	109.38	35338
2016-08-30	109.28	109.82	108.84	109.08	77616
2016-08-31	108.83	108.88	107.79	108.21	49995
2016-09-01	108.33	108.54	107.67	108.50	46882
2016-09-02	109.15	109.56	108.99	109.53	263415
2016-09-06	109.88	110.00	109.00	109.54	211688
2016-09-07	109.56	109.65	108.82	109.50	85694
2016-09-08	109.22	109.39	108.73	108.84	40812
2016-09-09	108.17	108.17	105.37	105.47	95869
2016-09-12	104.67	106.77	104.56	106.59	83847
2016-09-13	105.58	105.77	103.70	104.34	442731
2016-09-14	104.42	104.81	103.91	104.19	59939
2016-09-15	104.16	105.12	103.89	104.91	56080
2016-09-16	104.63	104.75	104.20	104.54	63478
2016-09-19	105.26	105.61	104.84	104.45	52516
2016-09-20	104.99	105.12	104.07	104.18	83845
2016-09-21	104.74	105.98	104.61	105.89	69939
2016-09-22	106.70	107.06	106.06	106.34	56520
2016-09-23	106.26	106.45	105.80	105.86	166930
2016-09-26	105.51	106.06	105.26	105.36	66505
2016-09-27	105.20	105.76	104.93	105.70	84253
2016-09-28	106.01	107.15	105.48	107.13	71151
2016-09-29	106.75	107.27	105.85	106.21	65559
2016-09-30	106.70	107.32	106.44	106.92	79554
2016-10-03	107.05	107.05	106.40	106.62	522929
2016-10-04	106.61	106.85	104.81	104.96	150106
2016-10-05	105.40	106.06	105.40	105.72	110454
2016-10-06	105.37	106.54	105.37	106.50	50018
2016-10-07	106.58	106.63	104.31	104.74	41511
2016-10-10	105.33	106.14	105.20	105.35	35305
2016-10-11	104.76	104.76	103.20	103.81	94982
2016-10-12	103.90	104.09	103.39	103.78	60438
2016-10-13	102.84	103.44	101.87	103.16	44940
2016-10-14	103.67	104.18	103.36	103.45	49592
2016-10-17	103.53	103.99	103.44	103.66	54148
2016-10-18	104.83	105.06	104.33	104.74	38767
2016-10-19	105.04	105.74	104.57	105.58	45862
2016-10-20	105.38	105.75	104.69	105.46	41971
2016-10-21	104.60	105.34	104.29	105.34	26236
2016-10-24	105.83	106.05	105.34	105.63	125221
2016-10-25	105.49	105.49	104.49	104.49	56604
2016-10-26	104.40	104.55	103.95	104.24	38528
2016-10-27	104.50	104.50	103.59	104.04	34221
2016-10-28	104.28	105.01	103.70	104.11	38854
2016-10-31	104.43	104.45	103.96	104.29	43298
2016-11-01	104.43	104.86	103.07	103.63	124257
2016-11-02	103.61	103.95	102.99	103.04	165935
2016-11-03	103.14	103.63	103.07	103.13	53279
2016-11-04	103.22	104.26	103.12	103.68	40764
2016-11-07	104.40	105.24	104.40	105.21	77970
2016-11-08	105.09	106.02	104.82	105.60	53346
2016-11-09	104.60	108.64	104.60	108.34	153996
2016-11-10	109.07	110.08	109.04	109.44	330103
2016-11-11	109.31	109.43	107.65	108.56	154086
2016-11-14	109.88	109.88	108.56	109.34	131463
2016-11-15	109.46	109.90	108.67	109.87	166135
2016-11-16	109.79	109.92	109.28	109.69	98153
2016-11-17	110.00	110.04	109.25	109.73	172769
2016-11-18	109.90	109.90	109.27	109.55	67537
2016-11-21	110.23	110.90	110.12	110.90	85837
2016-11-22	111.28	112.02	111.09	111.93	107191
2016-11-23	111.72	112.37	111.36	112.36	140648
2016-11-25	112.48	112.70	112.25	112.64	94193
2016-11-28	113.12	113.12	111.76	112.07	105822
2016-11-29	111.52	112.60	111.16	112.16	100798
2016-11-30	112.92	113.35	112.50	113.02	115873
2016-12-01	113.33	113.87	112.65	112.90	254182
2016-12-02	112.95	113.33	112.43	113.09	192752
2016-12-05	113.86	114.51	113.75	114.38	159053
2016-12-06	114.33	114.61	113.67	114.59	166012
2016-12-07	114.76	116.19	114.67	116.10	105960
2016-12-08	116.54	117.42	116.33	117.09	367594
2016-12-09	117.25	117.44	116.37	116.89	156906
2016-12-12	117.04	117.24	116.13	116.13	94027
2016-12-13	116.64	116.78	115.21	115.31	106901
2016-12-14	115.28	115.57	113.91	113.98	80468
2016-12-15	113.96	115.05	113.41	114.78	140120
2016-12-16	114.80	114.92	114.09	114.22	87947
2016-12-19	114.27	114.27	113.68	114.14	92995
2016-12-20	114.38	114.52	113.86	114.45	104671
2016-12-21	114.63	114.93	114.32	114.49	123297
2016-12-22	114.39	114.39	113.36	113.65	151520
2016-12-23	113.57	114.01	113.27	113.97	63939
2016-12-27	114.18	114.74	114.18	114.56	90337
2016-12-28	115.06	115.11	113.28	113.35	77581
2016-12-29	113.39	113.85	113.05	113.37	44352
2016-12-30	113.73	113.73	112.16	112.44	91003
2017-01-03	113.07	113.86	112.44	113.35	337623
2017-01-04	113.56	115.39	113.56	115.28	166707
2017-01-05	115.38	115.48	114.38	114.86	118451
2017-01-06	114.97	114.97	114.20	114.60	95655
2017-01-09	114.46	115.39	114.20	114.31	94919
2017-01-10	114.62	115.11	114.28	114.89	68719
2017-01-11	114.96	115.80	114.77	115.80	85763
2017-01-12	115.51	115.65	114.51	115.37	72010
2017-01-13	115.41	115.74	115.16	115.36	61342
2017-01-17	115.30	115.30	114.44	114.71	99207
2017-01-18	114.98	115.67	114.66	115.61	92170
2017-01-19	115.68	115.90	114.21	114.66	57085
2017-01-20	115.24	115.80	114.96	115.56	56586
2017-01-23	115.63	115.96	115.17	115.95	293883
2017-01-24	116.09	119.13	116.09	118.87	195990
2017-01-25	119.37	119.72	118.70	119.62	2105975
2017-01-26	119.83	120.28	119.19	119.73	195962
2017-01-27	119.78	119.78	119.24	119.50	98533
2017-01-30	119.00	119.02	117.43	118.14	173377
2017-01-31	118.23	118.25	117.10	117.75	147093
2017-02-01	117.85	118.60	117.41	118.29	334554
2017-02-02	118.45	118.46	117.70	118.05	150484
2017-02-03	118.25	118.42	117.90	118.28	113679
2017-02-06	118.32	118.32	117.60	118.12	111789
2017-02-07	118.02	118.16	117.10	117.22	155303
2017-02-08	117.32	117.54	116.79	117.50	92374
2017-02-09	117.56	117.96	117.35	117.79	108224
2017-02-10	118.21	118.99	118.18	118.77	97918
2017-02-13	119.52	120.19	119.52	119.79	138538
2017-02-14	119.61	119.82	119.03	119.81	131454
2017-02-15	119.76	120.10	119.55	119.91	106664
2017-02-16	120.02	120.50	119.44	119.81	98173
2017-02-17	119.68	119.68	119.03	119.46	81167
2017-02-21	119.78	120.48	119.60	120.32	495749
2017-02-22	119.97	120.90	119.72	120.25	121471
2017-02-23	120.72	121.00	119.03	119.16	88698
2017-02-24	118.67	119.35	118.24	119.19	94264
2017-02-27	119.17	120.01	118.89	119.08	77215
2017-02-28	118.97	119.47	118.70	118.99	94454
2017-03-01	120.15	121.70	120.15	121.37	161788
2017-03-02	121.37	121.37	119.75	119.76	86421
2017-03-03	119.95	120.21	119.46	119.89	73468
2017-03-06	119.43	119.58	118.76	118.98	83939
2017-03-07	118.90	118.90	118.00	118.05	89692
2017-03-08	118.04	119.11	118.00	118.05	87660
2017-03-09	117.84	118.33	116.93	117.45	392748
2017-03-10	118.11	118.42	117.49	118.00	117576
2017-03-13	118.16	118.61	118.11	118.56	79828
2017-03-14	118.00	118.18	117.45	117.74	77559
2017-03-15	118.27	120.03	118.23	119.80	78020
2017-03-16	120.30	120.35	119.02	119.21	51241
2017-03-17	119.63	119.95	119.54	119.83	73976
2017-03-20	119.75	120.17	119.26	120.12	48633
2017-03-21	120.48	120.48	117.61	117.73	73857
2017-03-22	117.77	118.15	116.99	118.09	278559
2017-03-23	118.05	118.96	117.87	118.10	61715
2017-03-24	118.21	118.32	116.46	116.92	118263
2017-03-27	115.47	117.37	115.35	117.22	129801
2017-03-28	117.19	118.97	117.19	118.54	71133
2017-03-29	118.52	118.92	118.27	118.57	50035
2017-03-30	118.80	119.37	118.54	118.87	50855
2017-03-31	118.87	119.56	118.81	118.94	54699
2017-04-03	119.15	119.52	117.48	118.34	238994
2017-04-04	118.38	118.80	118.11	118.78	115189
2017-04-05	119.44	119.99	118.22	118.34	133021
2017-04-06	118.43	119.44	118.23	118.96	68396
2017-04-07	118.83	119.47	118.36	119.11	92795
2017-04-10	119.15	119.35	118.67	119.06	63700
2017-04-11	118.87	119.24	118.20	119.17	47032
2017-04-12	118.99	118.99	117.34	117.42	68847
2017-04-13	117.14	117.50	116.03	116.16	68905
2017-04-17	116.38	116.94	116.13	116.91	67777
2017-04-18	116.50	117.13	116.30	116.92	51763
2017-04-19	117.23	117.61	116.80	116.96	43765
2017-04-20	117.57	118.80	117.57	118.49	58682
2017-04-21	118.49	118.61	118.00	118.42	55051
2017-04-24	119.72	120.22	119.58	119.93	48843
2017-04-25	120.97	121.75	120.95	121.62	115910
2017-04-26	121.33	121.91	121.00	121.49	94596
2017-04-27	121.29	121.46	120.56	121.15	100223
2017-04-28	121.25	121.25	120.13	120.24	63729
2017-05-01	120.43	120.64	119.74	120.20	58223
2017-05-02	120.20	120.41	119.79	120.13	69450
2017-05-03	119.66	119.74	118.72	118.81	87527
2017-05-04	118.76	119.04	118.40	118.89	93167
2017-05-05	119.28	120.44	119.25	120.44	45599
2017-05-08	120.38	120.38	119.29	119.42	48231
2017-05-09	119.49	119.57	118.57	118.75	95690
2017-05-10	119.01	119.43	118.93	119.40	52512
2017-05-11	119.31	119.33	118.11	119.08	41007
2017-05-12	118.85	119.08	118.64	118.80	40612
2017-05-15	119.18	120.24	119.18	119.91	60535
2017-05-16	120.22	120.22	119.76	120.10	47068
2017-05-17	119.20	119.20	117.52	117.57	75989
2017-05-18	117.05	117.72	116.44	117.37	71154
2017-05-19	117.79	118.99	117.74	118.44	110346
2017-05-22	119.11	119.20	118.30	118.52	97472
2017-05-23	118.80	119.25	118.52	118.92	149803
2017-05-24	119.06	119.92	119.06	119.47	60606
2017-05-25	119.81	120.25	119.09	119.35	62861
2017-05-26	119.33	119.64	119.19	119.59	43758
2017-05-30	119.44	119.63	119.11	119.41	42634
2017-05-31	119.45	119.54	118.32	119.45	50170
2017-06-01	119.70	121.12	119.62	121.04	74638
2017-06-02	121.18	121.68	121.02	121.32	43576
2017-06-05	121.32	121.50	120.83	120.86	44695
2017-06-06	120.67	121.15	120.21	120.84	80833
2017-06-07	121.23	121.38	120.62	120.94	43428
2017-06-08	120.92	121.82	120.53	121.60	94326
2017-06-09	121.82	123.08	121.81	123.01	52746
2017-06-12	122.78	123.35	122.22	122.41	82438
2017-06-13	122.75	123.93	122.54	123.93	71719
2017-06-14	124.11	124.11	122.05	122.42	51506
2017-06-15	121.77	121.95	120.91	121.29	56777
2017-06-16	121.52	121.69	120.94	121.69	42614
2017-06-19	122.30	122.95	122.30	122.75	41165
2017-06-20	122.43	122.43	121.95	122.00	54584
2017-06-21	122.18	122.22	120.63	120.81	1973509
2017-06-22	120.87	121.39	120.68	121.02	66238
2017-06-23	121.31	122.05	120.83	121.64	46810
2017-06-26	121.99	122.14	121.42	121.93	32716
2017-06-27	122.25	122.44	121.20	120.65	79654
2017-06-28	121.65	122.39	121.40	122.10	46115
2017-06-29	122.20	122.20	120.45	120.98	40298
2017-06-30	121.49	122.19	121.29	121.60	42625
2017-07-03	121.99	122.93	121.95	122.66	204000
2017-07-05	123.09	123.09	121.76	122.20	61209
2017-07-06	121.88	122.30	121.44	121.61	120880
2017-07-07	121.66	122.31	121.35	122.25	35716
2017-07-10	122.23	123.47	121.78	122.99	65572
2017-07-11	123.11	123.16	122.30	123.02	56007
2017-07-12	123.69	124.44	123.69	124.29	51100
2017-07-13	124.26	124.63	123.96	124.32	63199
2017-07-14	124.44	125.15	124.44	124.84	43983
2017-07-17	124.98	125.52	124.83	125.23	70128
2017-07-18	124.91	124.97	124.31	124.69	34057
2017-07-19	124.80	126.08	124.80	126.06	140789
2017-07-20	125.78	125.78	124.78	125.13	108779
2017-07-21	124.93	125.00	124.49	124.90	36034
2017-07-24	124.81	124.88	124.31	124.78	58503
2017-07-25	125.74	126.31	125.65	126.11	37914
2017-07-26	126.06	126.06	125.00	125.17	36039
2017-07-27	125.42	125.42	124.00	124.59	54952
2017-07-28	124.42	124.85	123.57	124.01	48684
2017-07-31	124.32	124.33	123.31	123.37	50758
2017-08-01	123.69	123.71	123.00	123.48	173965
2017-08-02	123.25	123.64	122.50	123.54	141941
2017-08-03	123.48	123.48	122.47	122.56	78324
2017-08-04	123.02	123.20	122.80	123.12	70981
2017-08-07	123.23	123.60	123.18	123.27	72864
2017-08-08	123.08	123.26	122.11	122.16	61834
2017-08-09	122.01	122.45	121.71	122.03	200230
2017-08-10	121.70	121.78	120.54	120.55	92710
2017-08-11	120.26	120.76	120.06	120.40	64014
2017-08-14	121.12	121.68	121.06	121.53	44261
2017-08-15	121.76	121.76	121.26	121.58	48124
2017-08-16	121.86	122.65	121.86	122.65	38446
2017-08-17	122.40	122.43	120.67	120.67	86764
2017-08-18	120.51	121.21	120.20	120.75	47653
2017-08-21	120.84	121.04	120.57	120.73	39629
2017-08-22	120.72	122.35	120.72	122.28	178985
2017-08-23	121.90	122.56	121.39	122.21	42643
2017-08-24	122.46	122.46	121.93	122.09	32080
2017-08-25	122.60	122.68	122.25	122.46	28053
2017-08-28	122.77	122.77	122.17	122.76	54328
2017-08-29	122.16	122.39	121.75	122.31	52700
2017-08-30	122.28	123.37	121.99	123.18	58577
2017-08-31	123.84	124.46	123.77	124.20	69916
2017-09-01	124.60	125.27	124.45	125.17	191491
2017-09-05	125.46	125.57	123.68	123.83	60828
2017-09-06	124.02	124.24	123.29	124.10	63196
2017-09-07	124.30	124.41	123.62	124.39	29344
2017-09-08	124.33	124.36	123.80	124.35	80128
2017-09-11	124.91	126.12	124.85	125.81	38526
2017-09-12	126.40	127.08	126.30	126.69	58161
2017-09-13	127.15	127.15	126.09	126.58	41574
2017-09-14	126.44	127.03	126.16	126.83	44654
2017-09-15	126.88	127.05	126.63	126.97	42284
2017-09-18	127.39	127.94	127.39	127.88	69996
2017-09-19	128.01	128.48	127.69	128.40	35528
2017-09-20	128.67	129.17	128.36	129.07	59961
2017-09-21	129.06	129.13	128.73	128.76	36493
2017-09-22	128.49	128.54	128.13	128.37	41443
2017-09-25	128.37	128.48	127.67	128.47	120595
2017-09-26	128.50	128.75	128.11	127.49	41185
2017-09-27	127.75	128.00	126.68	127.72	59579
2017-09-28	127.71	128.59	127.51	128.56	36231
2017-09-29	128.72	128.74	128.12	128.52	49471
2017-10-02	128.60	130.20	128.60	130.20	378529
2017-10-03	130.64	130.88	130.03	130.88	105317
2017-10-04	131.05	131.19	130.71	130.80	78222
2017-10-05	131.29	131.49	130.88	131.49	36134
2017-10-06	131.10	131.28	130.75	131.28	68410
2017-10-09	131.45	131.45	130.86	131.14	164622
2017-10-10	131.60	131.60	130.90	131.09	220421
2017-10-11	131.18	131.20	130.65	131.19	48336
2017-10-12	131.04	131.73	131.03	131.51	50782
2017-10-13	132.29	132.51	132.18	132.23	44960
2017-10-16	132.77	132.87	131.75	132.09	39703
2017-10-17	132.07	132.07	131.42	131.60	109402
2017-10-18	131.86	131.86	131.28	131.36	41223
2017-10-19	130.95	131.85	130.59	131.84	45250
2017-10-20	132.50	132.89	132.40	132.89	73475
2017-10-23	133.22	133.29	132.48	132.48	48366
2017-10-24	132.96	133.76	132.96	133.56	90259
2017-10-25	133.38	133.56	132.10	132.77	174644
2017-10-26	133.75	134.54	133.29	134.17	60079
2017-10-27	133.90	133.90	132.74	133.69	67664
2017-10-30	133.50	133.58	132.74	132.91	324404
2017-10-31	133.03	133.55	133.03	133.26	51628
2017-11-01	134.16	134.67	133.50	133.93	69324
2017-11-02	134.01	134.08	133.00	133.15	78637
2017-11-03	133.13	133.13	132.45	132.95	136542
2017-11-06	133.16	133.35	132.51	132.51	45391
2017-11-07	132.78	132.85	132.11	132.56	35522
2017-11-08	132.56	132.70	132.13	132.61	40109
2017-11-09	131.98	132.11	130.93	131.26	93480
2017-11-10	131.11	131.44	130.67	130.95	113819
2017-11-13	130.50	131.77	130.20	131.68	57474
2017-11-14	130.93	130.93	130.11	130.33	36746
2017-11-15	129.77	129.82	128.92	129.60	99641
2017-11-16	130.14	131.52	130.14	131.32	43551
2017-11-17	131.17	132.00	131.10	131.58	34517
2017-11-20	131.66	132.11	131.49	131.88	39401
2017-11-21	132.53	133.00	132.53	132.65	37223
2017-11-22	133.08	133.46	132.43	132.43	51542
2017-11-24	132.89	133.15	132.43	133.09	15015
2017-11-27	133.19	133.19	132.30	132.36	65959
2017-11-28	132.40	133.78	132.40	133.72	211209
2017-11-29	133.90	134.16	133.46	133.88	159471
2017-11-30	134.31	135.42	134.08	134.47	77475
2017-12-01	134.65	134.73	132.20	133.45	138111
2017-12-04	134.63	135.77	134.63	134.70	65148
2017-12-05	134.71	134.85	133.94	133.94	95594
2017-12-06	133.77	133.84	133.01	133.01	85656
2017-12-07	132.92	133.98	132.92	133.93	42930
2017-12-08	134.45	134.53	133.85	134.03	43150
2017-12-11	134.10	134.76	134.06	134.15	58727
2017-12-12	134.45	134.64	134.03	134.12	45644
2017-12-13	134.27	134.65	134.21	133.83	46598
2017-12-14	134.29	134.29	132.20	132.31	67194
2017-12-15	133.00	133.48	132.72	133.02	135302
2017-12-18	133.89	135.27	133.82	135.17	112145
2017-12-19	135.44	135.68	134.98	135.07	85552
2017-12-20	135.55	135.94	135.38	135.38	91646
2017-12-21	135.94	136.03	135.38	135.72	114017
2017-12-22	136.00	136.25	135.65	136.18	61734
2017-12-26	136.32	136.47	136.08	136.24	47268
2017-12-27	136.48	136.62	136.20	136.34	94410
2017-12-28	136.58	137.07	136.23	137.01	69952
2017-12-29	137.53	137.53	136.63	136.70	74111
2018-01-02	137.48	138.87	137.34	138.83	262915
2018-01-03	139.31	139.82	138.94	139.74	181887
2018-01-04	140.17	140.95	140.17	140.67	188841
2018-01-05	141.27	141.87	141.06	141.81	225118
2018-01-08	142.01	142.21	141.41	142.06	218121
2018-01-09	142.20	142.54	141.50	141.50	126593
2018-01-10	141.16	141.33	140.60	140.96	170799
2018-01-11	141.50	143.17	141.20	143.16	87687
2018-01-12	143.71	143.71	142.93	143.28	97391
2018-01-16	143.68	143.70	140.70	141.50	314983
2018-01-17	142.30	142.65	141.67	142.13	91148
2018-01-18	141.79	142.26	141.43	141.77	373727
2018-01-19	142.28	142.94	142.03	142.92	54218
2018-01-22	142.67	142.67	141.89	142.63	200579
2018-01-23	142.40	142.74	141.50	142.66	126477
2018-01-24	143.37	144.00	142.66	143.16	111427
2018-01-25	144.02	144.57	143.50	144.10	111693
2018-01-26	144.38	144.65	143.47	144.53	80332
2018-01-29	144.50	144.56	143.10	143.15	94846
2018-01-30	142.58	143.00	141.57	141.81	94983
2018-01-31	142.35	142.35	140.65	141.56	214289
2018-02-01	140.62	141.25	139.71	139.89	180578
2018-02-02	139.06	139.06	136.17	136.21	226541
2018-02-05	135.64	137.11	131.45	131.64	290020
2018-02-06	129.03	135.17	128.58	134.96	271102
2018-02-07	134.56	136.03	133.86	133.86	173195
2018-02-08	134.00	134.30	129.22	129.22	156891
2018-02-09	130.54	131.89	127.18	130.98	310536
2018-02-12	132.06	134.37	131.69	133.71	165872
2018-02-13	133.21	134.10	132.98	133.63	113064
2018-02-14	132.61	135.95	132.50	135.81	133464
2018-02-15	136.69	136.96	135.05	136.68	81432
2018-02-16	136.30	137.76	135.72	136.70	121884
2018-02-20	136.04	137.06	135.51	135.95	83139
2018-02-21	135.95	137.84	135.48	135.48	94813
2018-02-22	136.03	137.38	135.61	136.19	84440
2018-02-23	136.83	137.94	136.38	137.89	66557
2018-02-26	138.38	138.61	137.18	138.54	63470
2018-02-27	138.44	138.57	136.64	136.64	62999
2018-02-28	137.05	137.05	134.16	134.16	67576
2018-03-01	134.38	134.81	132.44	133.32	81876
2018-03-02	132.58	133.80	131.89	133.49	89766
2018-03-05	132.77	135.31	132.46	134.89	52147
2018-03-06	135.58	137.41	134.89	136.50	2601420
2018-03-07	135.28	136.66	135.28	136.23	96019
2018-03-08	136.56	136.56	135.27	136.04	73309
2018-03-09	136.79	138.45	136.44	138.39	109827
2018-03-12	138.56	139.22	138.00	138.24	68254
2018-03-13	138.84	139.43	137.49	137.62	79384
2018-03-14	138.13	138.45	135.49	135.73	124194
2018-03-15	135.96	136.01	134.18	133.86	84598
2018-03-16	133.78	134.75	133.50	134.02	307292
2018-03-19	133.70	133.70	131.21	132.19	125700
2018-03-20	132.42	132.77	131.54	131.72	71007
2018-03-21	131.99	134.27	131.64	133.27	528375
2018-03-22	132.20	132.55	129.01	129.01	464056
2018-03-23	129.42	129.89	126.58	126.70	156812
2018-03-26	128.27	129.32	127.09	129.26	100344
2018-03-27	129.62	130.14	127.30	127.88	151151
2018-03-28	127.88	128.55	126.14	126.49	710896
2018-03-29	126.84	129.51	126.84	128.90	92319
2018-04-02	128.50	128.99	124.99	125.96	350665
2018-04-03	126.45	128.09	125.63	127.76	145003
2018-04-04	126.14	128.75	125.30	128.58	152829
2018-04-05	129.26	131.48	129.26	131.09	78017
2018-04-06	130.01	130.41	127.17	127.99	107191
2018-04-09	128.52	130.12	127.81	128.61	391071
2018-04-10	130.45	132.15	130.25	131.48	137351
2018-04-11	130.34	131.05	130.08	130.57	106608
2018-04-12	131.17	132.46	130.82	131.90	64773
2018-04-13	132.68	132.87	131.48	131.87	62838
2018-04-16	132.80	133.71	132.21	133.62	73210
2018-04-17	134.47	135.60	134.10	135.23	84056
2018-04-18	135.78	136.94	135.77	136.23	78263
2018-04-19	136.17	136.17	134.46	135.00	82765
2018-04-20	134.82	135.14	133.70	134.25	146708
2018-04-23	133.98	134.17	133.30	133.57	69902
2018-04-24	134.04	134.04	129.14	130.43	100221
2018-04-25	130.45	131.55	129.57	131.11	73220
2018-04-26	131.75	132.36	130.94	131.89	64110
2018-04-27	131.85	131.98	130.43	131.18	61728
2018-04-30	131.51	131.85	129.38	129.52	77542
2018-05-01	128.94	129.19	127.33	129.19	71952
2018-05-02	129.26	130.10	128.88	129.04	82040
2018-05-03	129.03	129.84	127.65	129.27	109607
2018-05-04	128.79	131.81	128.79	131.16	81792
2018-05-07	131.32	132.00	130.88	131.24	61616
2018-05-08	130.96	131.57	130.50	130.88	79897
2018-05-09	131.46	132.83	131.46	132.68	77072
2018-05-10	133.01	134.40	132.92	133.71	58171
2018-05-11	133.96	134.67	133.49	133.66	66718
2018-05-14	133.97	134.56	133.43	133.80	76420
2018-05-15	133.13	133.75	132.45	133.56	167233
2018-05-16	133.56	135.51	133.56	135.29	59556
2018-05-17	135.24	136.18	135.17	135.72	153997
2018-05-18	135.64	136.31	135.59	136.00	78639
2018-05-21	136.53	136.79	136.15	136.54	54894
2018-05-22	136.80	137.07	135.43	135.50	81774
2018-05-23	134.94	135.20	134.10	135.20	83130
2018-05-24	135.06	135.40	134.14	134.76	80983
2018-05-25	134.29	134.47	133.70	134.13	58989
2018-05-29	133.27	133.85	131.83	132.20	102732
2018-05-30	133.15	134.18	132.95	133.81	96694
2018-05-31	133.88	134.21	132.49	132.60	80464
2018-06-01	133.41	134.74	133.41	134.30	95323
2018-06-04	134.88	135.22	134.67	134.91	73814
2018-06-05	134.99	136.25	134.99	135.92	109201
2018-06-06	136.22	138.21	135.70	138.17	228259
2018-06-07	138.26	138.37	136.91	137.45	121584
2018-06-08	137.43	138.04	136.72	137.83	59191
2018-06-11	137.90	138.32	137.53	138.06	56119
2018-06-12	138.22	138.59	137.59	138.03	75070
2018-06-13	138.29	138.29	136.49	136.68	71965
2018-06-14	137.37	137.67	136.23	136.80	51034
2018-06-15	136.66	136.66	134.92	135.94	61348
2018-06-18	135.11	135.81	134.85	135.64	81440
2018-06-19	134.14	134.14	132.02	133.26	84990
2018-06-20	133.80	133.80	132.45	133.07	111916
2018-06-21	132.82	132.83	131.46	131.67	150108
2018-06-22	132.52	133.76	132.52	133.36	59967
2018-06-25	132.81	132.81	130.27	131.28	142501
2018-06-26	131.63	132.21	131.20	131.90	99236
2018-06-27	132.22	133.70	131.18	130.54	85458
2018-06-28	130.79	131.31	129.73	131.10	99058
2018-06-29	131.53	133.00	131.53	131.56	68126
2018-07-02	130.67	131.21	130.09	131.02	84098
2018-07-03	131.98	132.48	130.60	130.82	58370
2018-07-05	131.60	132.09	130.88	132.06	62573
2018-07-06	131.87	133.06	131.36	132.69	83833
2018-07-09	133.29	134.10	133.29	134.05	99260
2018-07-10	134.18	135.16	134.18	134.97	67591
2018-07-11	133.74	133.85	132.27	132.91	102834
2018-07-12	133.69	133.69	132.61	133.06	90987
2018-07-13	132.91	133.61	132.91	133.03	77590
2018-07-16	133.09	133.31	131.60	131.87	66352
2018-07-17	131.77	133.92	131.77	133.67	80183
2018-07-18	133.61	134.42	133.46	133.94	82584
2018-07-19	133.13	133.31	132.23	133.21	79099
2018-07-20	132.79	133.16	132.30	132.66	68503
2018-07-23	132.65	132.77	131.84	132.12	71017
2018-07-24	132.97	134.25	132.97	133.51	59583
2018-07-25	133.58	134.47	132.58	134.35	69172
2018-07-26	134.41	135.49	133.89	135.23	47534
2018-07-27	135.60	135.62	134.43	134.73	104169
2018-07-30	134.83	135.59	134.19	134.35	72064
2018-07-31	134.67	135.84	134.51	135.48	59351
2018-08-01	135.47	135.47	133.86	134.16	67672
2018-08-02	133.14	133.24	131.91	133.14	65091
2018-08-03	133.48	134.34	133.48	134.27	64813
2018-08-06	133.61	134.75	133.32	134.45	68986
2018-08-07	134.85	135.55	134.55	134.65	83540
2018-08-08	134.80	135.04	134.06	134.31	48751
2018-08-09	134.49	135.36	134.49	134.69	83464
2018-08-10	134.06	134.06	132.71	132.90	73971
2018-08-13	133.06	133.20	130.94	131.47	86064
2018-08-14	131.93	133.08	131.93	132.41	74996
2018-08-15	131.55	131.55	128.89	130.27	144354
2018-08-16	130.99	131.85	130.99	131.19	84778
2018-08-17	131.07	132.35	130.83	132.13	56834
2018-08-20	132.18	133.31	132.18	132.92	164958
2018-08-21	133.20	134.34	133.20	133.73	110199
2018-08-22	134.03	134.03	133.03	133.30	66854
2018-08-23	133.01	133.01	131.87	132.17	60816
2018-08-24	132.94	133.96	132.82	133.83	89072
2018-08-27	134.26	136.06	134.26	135.64	87898
2018-08-28	135.98	136.52	134.83	135.19	55861
2018-08-29	135.10	136.37	134.55	136.05	210587
2018-08-30	135.73	135.73	134.18	134.56	83536
2018-08-31	134.39	135.14	133.92	134.24	48039
2018-09-04	133.93	133.93	132.65	133.24	78549
2018-09-05	133.12	134.35	132.84	134.09	54095
2018-09-06	134.35	135.15	133.54	134.19	97637
2018-09-07	133.61	133.90	132.58	133.37	77855
2018-09-10	133.71	134.22	133.40	133.47	52682
2018-09-11	132.73	133.73	132.07	133.46	71372
2018-09-12	133.27	134.18	133.03	133.63	81678
2018-09-13	134.33	134.95	134.03	134.12	58582
2018-09-14	134.52	134.79	133.91	134.26	61708
2018-09-17	134.52	135.28	134.35	134.68	45518
2018-09-18	135.13	135.42	134.37	134.90	49600
2018-09-19	135.14	136.70	135.14	136.07	55842
2018-09-20	136.91	137.72	136.88	137.44	80941
2018-09-21	137.92	138.09	136.85	136.32	79070
2018-09-24	136.11	136.31	134.56	134.74	59054
2018-09-25	135.05	135.09	134.08	134.14	76277
2018-09-26	133.73	134.10	132.71	132.88	76778
2018-09-27	132.70	132.81	131.73	131.74	81054
2018-09-28	131.51	131.74	131.00	131.11	67359
2018-10-01	131.78	132.67	131.75	132.11	111791
2018-10-02	132.04	132.72	131.95	132.39	78339
2018-10-03	133.07	133.07	131.69	131.74	66716
2018-10-04	131.62	131.64	130.08	130.93	123007
2018-10-05	130.57	131.05	129.32	129.81	84627
2018-10-08	129.47	130.01	128.96	129.82	77293
2018-10-09	128.61	128.61	125.51	125.58	132100
2018-10-10	125.57	125.58	122.24	122.29	599228
2018-10-11	122.00	123.19	120.47	120.65	317264
2018-10-12	122.54	122.75	120.15	121.04	161888
2018-10-15	121.01	121.64	120.72	120.72	75794
2018-10-16	121.31	122.91	120.73	122.86	79586
2018-10-17	122.62	122.87	121.13	121.92	120786
2018-10-18	121.58	122.54	119.94	120.50	87796
2018-10-19	120.37	121.11	119.25	119.53	149068
2018-10-22	120.12	120.16	118.29	118.71	115987
2018-10-23	116.97	117.83	114.96	117.23	264368
2018-10-24	117.01	117.50	112.94	113.00	198803
2018-10-25	113.93	115.56	113.75	114.87	153109
2018-10-26	113.28	115.13	112.15	113.81	569925
2018-10-29	115.34	116.15	112.28	113.36	188184
2018-10-30	113.14	115.84	113.14	115.70	188681
2018-10-31	116.89	117.95	116.59	117.01	102429
2018-11-01	119.16	120.83	118.51	120.60	131246
2018-11-02	121.23	121.88	119.34	120.72	153871
2018-11-05	120.60	121.31	120.29	121.00	111733
2018-11-06	121.07	122.52	121.07	122.43	124712
2018-11-07	123.49	124.86	122.81	124.75	96311
2018-11-08	124.17	124.60	123.55	124.01	88201
2018-11-09	123.27	123.27	121.17	122.06	83393
2018-11-12	121.88	122.00	120.13	120.22	93899
2018-11-13	120.46	121.87	119.84	120.01	174422
2018-11-14	120.87	121.66	119.28	119.95	145639
2018-11-15	119.52	122.27	119.00	121.79	223337
2018-11-16	121.38	123.02	121.04	122.58	115440
2018-11-19	122.36	122.89	120.48	120.73	145727
2018-11-20	119.23	119.85	117.90	118.42	144286
2018-11-21	118.90	120.73	118.90	119.63	98064
2018-11-23	118.59	119.28	117.97	118.42	51612
2018-11-26	119.34	120.20	119.00	119.55	107021
2018-11-27	118.78	119.11	117.26	117.90	97827
2018-11-28	118.16	119.98	116.65	119.98	195972
2018-11-29	119.87	121.25	119.44	120.46	126796
2018-11-30	120.08	121.22	120.08	121.05	101394
2018-12-03	123.62	124.23	121.57	122.99	127499
2018-12-04	122.86	122.86	118.77	118.82	130559
2018-12-06	116.79	117.36	114.39	117.24	216024
2018-12-07	117.39	118.96	114.08	114.35	157973
2018-12-10	114.32	115.00	112.46	114.29	222573
2018-12-11	116.27	116.78	113.37	113.80	143615
2018-12-12	115.42	116.28	114.87	114.23	160554
2018-12-13	114.65	114.90	112.65	112.95	147343
2018-12-14	111.91	113.25	111.61	112.04	200523
2018-12-17	111.84	112.96	109.37	110.02	1870661
2018-12-18	110.92	111.98	110.20	110.72	426182
2018-12-19	110.81	113.09	108.73	109.19	316105
2018-12-20	108.88	110.01	106.76	107.88	326602
2018-12-21	108.20	109.93	106.65	106.73	440275
2018-12-24	105.95	106.74	104.02	104.05	174032
2018-12-26	104.72	108.68	103.54	108.65	280774
2018-12-27	107.13	110.49	106.75	110.49	336067
2018-12-28	111.11	111.52	109.54	109.84	208347
2018-12-31	110.47	111.09	109.56	110.83	328458
2019-01-02	109.09	111.75	108.96	111.35	193556
2019-01-03	110.77	110.77	108.20	108.45	117541
2019-01-04	109.94	113.25	109.94	112.82	115010
2019-01-07	112.98	114.57	112.17	113.35	458750
2019-01-08	114.04	114.79	113.45	114.63	2334716
2019-01-09	114.84	115.33	113.84	114.94	167979
2019-01-10	114.33	116.04	114.23	115.97	114527
2019-01-11	115.43	115.95	114.90	115.64	107685
2019-01-14	114.67	115.50	114.48	114.77	139436
2019-01-15	114.27	114.80	113.43	114.02	137697
2019-01-16	114.09	115.17	113.99	114.67	306566
2019-01-17	114.38	116.91	114.38	116.56	176970
2019-01-18	117.46	119.03	117.23	118.42	141878
2019-01-22	117.83	117.83	116.23	116.83	257439
2019-01-23	117.16	117.23	115.00	116.09	132110
2019-01-24	115.70	116.37	115.27	115.71	115882
2019-01-25	116.79	118.53	116.79	117.96	59671
2019-01-28	116.98	117.84	116.90	117.81	137896
2019-01-29	118.14	119.24	118.14	118.84	52725
2019-01-30	119.36	121.17	119.01	120.29	143945
2019-01-31	117.84	119.54	117.12	119.12	127900
2019-02-01	119.06	119.77	118.76	119.57	94298
2019-02-04	119.55	119.55	118.75	119.49	107341
2019-02-05	119.61	120.51	119.49	120.28	80140
2019-02-06	119.83	120.24	119.50	119.66	99035
2019-02-07	118.95	119.00	116.98	117.93	63055
2019-02-08	117.33	117.97	116.48	117.85	47053
2019-02-11	118.15	118.39	117.57	118.19	53310
2019-02-12	119.16	120.84	119.16	120.75	71669
2019-02-13	121.25	121.70	120.91	121.00	81254
2019-02-14	120.56	121.34	120.37	120.51	43718
2019-02-15	121.58	122.25	121.30	122.03	45726
2019-02-19	121.55	123.38	121.05	122.90	243475
2019-02-20	123.04	125.64	122.98	125.06	1110373
2019-02-21	125.24	125.24	124.04	124.49	65802
2019-02-22	125.10	125.36	124.63	125.02	72389
2019-02-25	125.64	126.05	125.36	125.69	40160
2019-02-26	125.32	125.66	124.88	124.88	122712
2019-02-27	124.62	125.17	124.05	124.88	455926
2019-02-28	124.83	124.83	123.12	123.25	43474
2019-03-01	124.09	124.72	122.99	123.35	111661
2019-03-04	123.63	124.16	122.09	123.73	64406
2019-03-05	123.70	123.71	123.20	123.24	85774
2019-03-06	123.27	124.01	122.89	122.96	60375
2019-03-07	122.73	122.73	121.08	121.77	185970
2019-03-08	121.16	121.90	120.65	121.81	65533
2019-03-11	122.29	123.68	122.28	123.68	43615
2019-03-12	123.95	124.62	123.91	123.94	63377
2019-03-13	124.62	125.07	124.26	124.36	99010
2019-03-14	123.96	124.18	123.07	123.23	45451
2019-03-15	123.51	123.92	123.07	123.54	99237
2019-03-18	123.58	124.12	123.00	123.98	41535
2019-03-19	124.58	125.26	123.27	123.76	73904
2019-03-20	123.69	124.28	122.31	122.93	735561
2019-03-21	122.52	124.86	122.52	124.43	61004
2019-03-22	123.34	123.34	120.42	120.46	65707
2019-03-25	120.47	121.35	120.14	120.41	71032
2019-03-26	121.24	121.54	120.29	121.12	74891
2019-03-27	120.98	121.32	120.10	121.00	63052
2019-03-28	121.30	122.17	121.14	122.17	39527
2019-03-29	122.48	123.15	121.90	123.09	104011
2019-04-01	124.08	125.10	123.97	124.94	68308
2019-04-02	125.23	125.55	124.70	125.16	55589
2019-04-03	126.12	127.35	125.82	126.59	189524
2019-04-04	126.72	127.90	126.72	127.90	56709
2019-04-05	128.02	128.46	127.69	128.08	64118
2019-04-08	128.03	128.23	127.37	128.16	102296
2019-04-09	127.69	127.69	126.76	126.93	389440
2019-04-10	127.13	127.30	126.57	127.20	38182
2019-04-11	127.09	127.50	126.68	127.01	93440
2019-04-12	127.84	128.45	127.47	128.41	35499
2019-04-15	128.54	128.60	127.80	128.03	39000
2019-04-16	128.02	128.63	127.45	128.56	43878
2019-04-17	128.97	129.21	127.72	127.72	38099
2019-04-18	127.97	128.18	127.27	127.87	210651
2019-04-22	127.42	127.72	126.81	126.94	64931
2019-04-23	126.94	128.13	126.60	127.73	597060
2019-04-24	127.72	127.82	126.86	126.86	63549
2019-04-25	126.50	126.50	124.86	125.24	109724
2019-04-26	125.34	126.78	125.14	126.50	99386
2019-04-29	126.26	126.58	125.88	126.32	79840
2019-04-30	126.53	127.06	125.94	126.96	330761
2019-05-01	127.04	127.05	124.62	124.62	75195
2019-05-02	124.06	124.50	123.07	123.88	101562
2019-05-03	124.37	125.68	124.37	125.65	53110
2019-05-06	123.24	124.51	123.01	124.04	111161
2019-05-07	122.88	122.97	121.17	121.89	88189
2019-05-08	121.69	122.14	121.21	121.59	104261
2019-05-09	120.28	121.03	119.37	120.60	101255
2019-05-10	120.29	122.32	119.69	121.86	50948
2019-05-13	119.48	119.84	118.04	118.85	87089
2019-05-14	119.29	120.63	119.03	119.87	66134
2019-05-15	119.00	120.40	118.70	119.75	81358
2019-05-16	120.41	121.49	120.41	121.06	51761
2019-05-17	120.40	121.10	119.89	120.27	47213
2019-05-20	119.21	119.46	118.27	118.44	69727
2019-05-21	119.14	120.46	119.14	120.26	40399
2019-05-22	119.90	120.36	119.26	119.33	55540
2019-05-23	118.12	118.28	116.73	117.24	55288
2019-05-24	118.15	118.30	117.29	117.80	55310
2019-05-28	117.80	118.11	116.79	116.79	43265
2019-05-29	115.91	116.76	115.54	116.55	110074
2019-05-30	116.77	117.21	116.20	116.61	50632
2019-05-31	115.30	115.73	114.84	115.16	83015
2019-06-03	115.64	118.49	115.64	118.44	452337
2019-06-04	119.80	122.15	119.41	122.15	342710
2019-06-05	122.55	123.00	121.14	122.77	90047
2019-06-06	123.12	124.32	122.80	124.10	504120
2019-06-07	124.87	125.41	124.40	125.00	67499
2019-06-10	125.70	126.02	125.23	125.28	87093
2019-06-11	126.13	126.57	125.12	125.38	54607
2019-06-12	125.17	125.76	125.08	125.66	42536
2019-06-13	126.07	126.50	126.00	126.47	93257
2019-06-14	126.36	126.36	125.50	125.80	28348
2019-06-17	125.70	125.70	124.70	124.84	163610
2019-06-18	125.48	126.88	125.48	126.04	47514
2019-06-19	126.17	126.17	125.01	125.73	39523
2019-06-20	127.07	127.50	126.08	126.27	47679
2019-06-21	126.05	126.31	125.74	125.85	32365
2019-06-24	125.86	126.39	125.56	126.15	53852
2019-06-25	126.30	126.72	125.77	126.30	35607
2019-06-26	126.20	126.61	126.01	126.19	48263
2019-06-27	126.34	126.96	126.34	126.90	97870
2019-06-28	127.20	128.28	127.04	128.20	106956
2019-07-01	129.30	129.30	128.10	128.95	59712
2019-07-02	129.06	129.06	128.08	128.64	55754
2019-07-03	128.89	129.45	128.46	129.45	96514
2019-07-05	128.20	129.00	127.62	128.86	87030
2019-07-08	128.39	128.72	127.15	127.36	382790
2019-07-09	126.96	126.96	125.88	126.19	32259
2019-07-10	126.75	127.04	125.73	125.78	32303
2019-07-11	125.85	126.09	125.07	126.06	92598
2019-07-12	126.36	127.51	126.36	127.45	50846
2019-07-15	127.53	128.09	127.00	127.63	45194
2019-07-16	127.63	129.07	127.61	128.19	49569
2019-07-17	128.14	128.14	127.00	127.00	73062
2019-07-18	126.65	127.58	126.35	127.54	41121
2019-07-19	127.64	128.39	127.64	127.73	37336
2019-07-22	128.00	128.10	127.25	127.45	35929
2019-07-23	128.13	129.84	128.13	129.84	48322
2019-07-24	129.38	130.27	129.32	130.27	48258
2019-07-25	129.63	129.74	128.30	129.03	36192
2019-07-26	129.02	129.44	128.11	129.44	29877
2019-07-29	129.13	129.21	128.44	128.78	44944
2019-07-30	127.91	129.62	127.53	129.61	56174
2019-07-31	129.34	129.68	126.70	127.53	47159
2019-08-01	126.99	128.84	125.65	126.11	56696
2019-08-02	125.65	125.65	123.75	124.60	121960
2019-08-05	123.28	123.50	121.29	122.13	76169
2019-08-06	122.49	122.51	120.91	122.42	79331
2019-08-07	121.35	123.85	121.25	123.76	62885
2019-08-08	124.47	126.29	124.47	126.29	40804
2019-08-09	125.64	125.72	124.39	124.85	51061
2019-08-12	124.50	124.50	122.69	122.85	40813
2019-08-13	122.78	125.72	122.50	124.25	42359
2019-08-14	122.27	122.58	120.18	120.22	53723
2019-08-15	120.67	120.77	119.35	120.16	69329
2019-08-16	120.55	122.49	120.55	122.29	51796
2019-08-19	123.31	123.79	123.23	123.24	37384
2019-08-20	122.95	122.95	121.89	122.02	44932
2019-08-21	122.79	123.07	122.42	122.59	220217
2019-08-22	122.81	123.28	121.55	121.85	35631
2019-08-23	121.25	121.64	118.38	118.82	48082
2019-08-26	119.76	120.34	118.87	119.35	42753
2019-08-27	120.04	120.39	118.96	119.15	45691
2019-08-28	118.96	120.62	118.69	120.32	44283
2019-08-29	121.73	122.46	121.73	122.03	29054
2019-08-30	122.85	123.30	122.40	122.68	52129
2019-09-03	121.82	121.82	120.81	121.59	46839
2019-09-04	122.56	123.10	122.40	122.98	44839
2019-09-05	123.91	124.61	123.68	123.68	161485
2019-09-06	123.89	124.47	123.46	124.14	31232
2019-09-09	124.36	124.36	123.72	123.96	38808
2019-09-10	123.78	125.48	123.74	125.48	122135
2019-09-11	125.69	127.06	124.86	127.06	52786
2019-09-12	127.87	128.25	126.82	127.85	548390
2019-09-13	128.36	129.41	128.36	128.91	52419
2019-09-16	128.71	128.71	127.09	127.25	36205
2019-09-17	126.96	128.00	126.51	127.83	60677
2019-09-18	127.79	127.94	126.74	127.66	32291
2019-09-19	127.91	128.60	127.67	127.67	34974
2019-09-20	127.94	128.26	126.93	127.51	41746
2019-09-23	126.63	127.72	126.62	127.38	44603
2019-09-24	127.57	127.61	125.60	125.84	150032
2019-09-25	125.71	127.09	125.54	126.29	56914
2019-09-26	126.40	126.40	125.30	125.76	27392
2019-09-27	125.94	126.48	125.09	125.48	38048
2019-09-30	125.62	126.67	125.60	126.38	47926
2019-10-01	126.65	127.40	123.55	123.64	46797
2019-10-02	122.49	122.49	120.32	121.33	52091
2019-10-03	121.20	121.92	119.97	121.92	53883
2019-10-04	122.11	122.78	121.81	122.65	30353
2019-10-07	122.10	123.37	121.89	122.12	33783
2019-10-08	121.33	121.33	120.02	120.04	47586
2019-10-09	121.10	121.50	120.40	121.14	40050
2019-10-10	121.48	122.83	121.41	122.31	29783
2019-10-11	123.62	125.87	123.62	124.62	90838
2019-10-14	124.32	124.54	123.79	123.86	25050
2019-10-15	124.31	125.15	123.98	124.51	32206
2019-10-16	124.43	125.64	124.43	124.67	36252
2019-10-17	125.16	126.05	125.03	125.14	23417
2019-10-18	124.89	125.56	124.53	125.12	32579
2019-10-21	125.82	126.18	124.81	124.87	34403
2019-10-22	124.82	125.39	123.96	124.62	37854
2019-10-23	125.04	125.70	125.04	125.31	24569
2019-10-24	125.83	126.26	125.04	125.81	38679
2019-10-25	125.75	127.46	125.75	127.10	25728
2019-10-28	127.50	128.25	127.41	127.78	24236
2019-10-29	127.56	129.00	127.00	128.53	33232
2019-10-30	128.27	128.48	127.29	128.39	33640
2019-10-31	128.09	128.09	126.27	126.88	24747
2019-11-01	127.51	128.93	127.51	128.77	43499
2019-11-04	129.63	130.00	129.38	129.83	34576
2019-11-05	129.86	131.06	129.86	130.21	37024
2019-11-06	130.18	130.54	129.68	130.28	64342
2019-11-07	130.79	131.23	130.75	131.13	34408
2019-11-08	130.95	131.74	130.85	131.68	47250
2019-11-11	130.98	131.57	130.90	131.54	50585
2019-11-12	131.79	132.43	131.37	131.93	50480
2019-11-13	131.41	131.60	130.88	131.04	36825
2019-11-14	130.73	131.81	130.73	131.56	46271
2019-11-15	132.18	132.46	131.30	131.59	44116
2019-11-18	131.08	131.60	130.87	131.21	42562
2019-11-19	131.77	131.77	130.53	130.84	36724
2019-11-20	130.54	130.80	129.24	129.53	43500
2019-11-21	129.53	129.68	129.03	129.21	38507
2019-11-22	129.49	129.97	129.00	129.51	25765
2019-11-25	129.93	130.54	129.81	130.54	36913
2019-11-26	130.40	131.28	130.20	131.12	42521
2019-11-27	131.36	131.81	130.92	131.74	52255
2019-11-29	131.40	131.45	130.83	130.96	31832
2019-12-02	130.98	131.28	130.03	130.13	47875
2019-12-03	129.06	129.29	128.28	129.14	47181
2019-12-04	129.80	130.91	129.32	129.38	44571
2019-12-05	129.66	130.25	129.25	130.21	33157
2019-12-06	131.07	131.83	131.07	131.38	38299
2019-12-09	131.54	131.99	131.15	131.35	55267
2019-12-10	130.99	131.26	130.31	130.52	48467
2019-12-11	130.85	131.61	130.85	131.40	32181
2019-12-12	131.50	133.47	131.50	133.25	38655
2019-12-13	133.37	134.00	132.11	132.21	47825
2019-12-16	132.41	132.63	131.81	131.86	142666
2019-12-17	132.30	132.57	131.84	132.32	24062
2019-12-18	132.36	132.36	131.25	132.18	115231
2019-12-19	132.27	132.77	132.18	132.58	42899
2019-12-20	132.88	133.34	132.70	132.87	37355
2019-12-23	133.06	133.65	132.76	133.65	32158
2019-12-24	133.70	133.93	133.57	133.78	15482
2019-12-26	134.00	134.20	133.46	134.20	27030
2019-12-27	134.43	134.53	133.59	133.59	110470
2019-12-30	133.69	133.93	133.23	133.28	35635
2019-12-31	133.12	134.26	133.12	134.14	58409
2020-01-02	134.79	135.19	132.55	132.75	75578
2020-01-03	131.44	132.06	130.69	130.69	80473
2020-01-06	130.50	130.91	130.05	130.05	48961
2020-01-07	130.03	130.78	129.76	129.95	35369
2020-01-08	129.91	130.65	129.50	130.30	50807
2020-01-09	130.61	130.72	130.15	130.38	35976
2020-01-10	130.67	131.03	129.76	129.89	53252
2020-01-13	130.12	131.58	130.00	131.58	47590
2020-01-14	131.44	132.06	131.15	131.41	206702
2020-01-15	131.27	132.77	131.27	132.24	50084
2020-01-16	132.56	133.13	132.26	132.87	79712
2020-01-17	133.00	133.44	132.73	133.25	44378
2020-01-21	132.44	132.44	131.50	131.77	45873
2020-01-22	131.99	132.00	131.14	131.21	80935
2020-01-23	130.52	131.19	129.12	131.04	43862
2020-01-24	131.31	131.31	129.34	129.89	72198
2020-01-27	127.91	128.07	127.30	127.48	54026
2020-01-28	128.14	128.92	127.77	128.52	26417
2020-01-29	128.84	129.54	128.76	128.76	82537
2020-01-30	127.32	128.30	126.57	128.30	43566
2020-01-31	127.18	127.18	125.11	125.40	129185
2020-02-03	125.95	128.29	125.95	127.78	97673
2020-02-04	129.09	130.51	129.00	129.97	69012
2020-02-05	131.00	132.64	130.49	132.51	59417
2020-02-06	132.97	132.97	131.85	132.12	60301
2020-02-07	131.36	131.36	129.82	130.21	108456
2020-02-10	129.92	130.47	129.85	130.19	37396
2020-02-11	130.71	132.06	130.21	130.99	33685
2020-02-12	131.85	132.02	131.34	131.59	109171
2020-02-13	131.40	131.90	130.86	131.31	27154
2020-02-14	131.38	131.67	130.90	131.18	32227
2020-02-18	130.88	131.25	130.19	130.90	45651
2020-02-19	131.14	131.60	131.14	131.17	26410
2020-02-20	130.99	132.25	130.65	131.42	45867
2020-02-21	130.70	131.05	130.44	130.70	32380
2020-02-24	127.12	127.78	126.51	126.96	54148
2020-02-25	127.09	127.09	121.35	121.52	112914
2020-02-26	122.28	123.54	120.78	120.82	149461
2020-02-27	118.74	120.17	115.34	115.44	482519
2020-02-28	111.27	114.24	110.58	114.09	1643664
2020-03-02	114.88	118.63	113.85	118.63	114782
2020-03-03	118.76	120.88	116.00	117.51	98686
2020-03-04	119.53	122.09	118.07	122.09	68555
2020-03-05	118.87	119.53	117.28	117.99	58962
2020-03-06	114.93	116.01	112.82	115.15	138252
2020-03-09	106.95	108.30	103.80	103.42	232116
2020-03-10	106.97	107.68	102.28	107.68	413391
2020-03-11	104.45	104.68	100.61	102.05	237627
2020-03-12	94.80	98.09	91.04	92.28	507712
2020-03-13	98.22	98.75	91.74	98.46	175350
2020-03-16	87.19	91.71	86.72	87.56	623693
2020-03-17	88.97	94.05	86.77	93.59	354307
2020-03-18	87.30	90.66	81.33	86.39	212198
2020-03-19	85.43	90.27	83.53	89.02	156697
2020-03-20	89.93	89.93	84.53	85.68	123040
2020-03-23	84.95	85.26	81.10	81.49	173391
2020-03-24	86.17	91.39	86.00	91.13	169248
2020-03-25	91.86	97.18	90.06	93.47	149500
2020-03-26	93.97	98.20	93.97	97.74	94512
2020-03-27	94.14	96.34	93.68	94.28	267691
2020-03-30	94.97	97.63	94.71	97.42	912468
2020-03-31	96.50	98.34	95.80	96.23	193882
2020-04-01	92.29	94.27	91.53	91.81	112065
2020-04-02	91.75	95.08	91.50	93.05	128244
2020-04-03	92.59	93.94	90.36	90.68	162836
2020-04-06	94.51	98.06	94.51	97.49	80752
2020-04-07	100.77	103.20	99.40	99.62	91188
2020-04-08	100.75	104.88	99.86	104.52	177218
2020-04-09	106.00	109.70	106.00	109.15	102658
2020-04-13	108.47	108.73	105.29	106.66	125695
2020-04-14	108.82	109.49	106.97	107.88	673617
2020-04-15	104.46	104.46	102.19	102.92	125357
2020-04-16	103.03	103.03	100.54	102.45	78164
2020-04-17	105.10	106.74	104.94	106.50	93197
2020-04-20	104.61	106.22	103.72	103.89	65404
2020-04-21	101.55	102.57	101.01	101.57	85613
2020-04-22	103.51	104.34	102.62	103.41	48881
2020-04-23	104.07	106.50	104.07	104.33	44446
2020-04-24	105.47	106.20	104.18	105.96	37266
2020-04-27	106.54	109.59	106.18	109.09	83187
2020-04-28	110.86	112.00	110.01	111.16	56092
2020-04-29	113.56	115.11	113.26	114.60	106828
2020-04-30	112.77	112.77	110.79	110.97	87062
2020-05-01	108.85	109.36	107.53	108.40	46081
2020-05-04	107.85	108.85	106.71	108.85	109358
2020-05-05	109.68	110.68	108.82	109.02	61748
2020-05-06	109.45	109.45	107.17	107.17	32507
2020-05-07	108.26	110.26	108.26	109.34	59166
2020-05-08	110.55	112.48	110.55	112.41	55088
2020-05-11	110.64	111.13	109.49	110.66	998151
2020-05-12	111.09	111.51	108.62	108.62	274502
2020-05-13	107.97	108.05	104.96	105.80	70164
2020-05-14	104.08	107.15	102.56	107.15	75179
2020-05-15	106.52	108.19	106.00	108.17	58744
2020-05-18	111.73	114.33	111.73	113.65	58189
2020-05-19	113.13	114.22	112.34	112.42	54149
2020-05-20	114.13	115.65	114.13	114.44	72056
2020-05-21	114.11	114.63	113.14	113.58	30747
2020-05-22	113.52	113.57	112.68	113.43	56272
2020-05-26	116.29	117.41	116.15	116.64	40744
2020-05-27	118.30	118.78	116.84	118.67	95818
2020-05-28	119.99	120.13	118.45	119.14	45178
2020-05-29	119.02	119.24	117.84	119.00	81836
2020-06-01	119.05	120.26	119.05	119.89	41089
2020-06-02	120.41	122.11	120.24	121.95	97733
2020-06-03	123.25	125.54	123.25	124.78	147133
2020-06-04	124.33	125.55	124.24	125.48	386312
2020-06-05	128.41	129.79	128.32	128.54	156550
2020-06-08	129.26	129.77	128.31	129.33	78778
2020-06-09	127.93	128.23	127.02	127.43	169254
2020-06-10	127.98	127.98	125.37	125.84	42715
2020-06-11	121.33	122.10	115.04	115.55	132170
2020-06-12	119.61	120.22	116.09	118.00	88819
2020-06-15	114.82	120.16	114.19	119.30	111847
2020-06-16	123.63	124.04	120.32	121.85	111406
2020-06-17	122.73	122.73	120.63	120.88	34432
2020-06-18	120.12	121.35	120.05	120.53	44823
2020-06-19	122.51	122.63	119.45	119.52	60148
2020-06-22	119.54	120.30	118.37	120.04	43504
2020-06-23	121.67	121.67	120.12	120.12	36784
2020-06-24	118.74	119.49	116.25	116.50	57874
2020-06-25	116.43	118.21	115.33	118.16	66572
2020-06-26	117.49	117.61	115.74	116.32	65367
2020-06-29	117.37	119.32	117.18	118.73	81048
2020-06-30	118.57	121.18	118.21	120.64	63869
2020-07-01	120.93	120.93	119.16	120.46	113669
2020-07-02	122.30	123.79	121.98	122.62	76065
2020-07-06	125.13	125.13	122.80	124.31	142858
2020-07-07	123.28	124.46	123.28	123.94	47139
2020-07-08	124.20	124.77	121.10	122.46	49295
2020-07-09	122.92	122.92	119.81	120.98	36344
2020-07-10	121.33	123.50	121.33	123.48	35615
2020-07-13	124.63	125.89	123.19	123.19	1013024
2020-07-14	123.03	126.59	123.00	126.51	158036
2020-07-15	128.93	129.25	127.91	128.88	75615
2020-07-16	128.97	130.01	128.54	129.05	43516
2020-07-17	130.04	130.53	129.65	130.17	52920
2020-07-20	129.93	130.17	128.90	129.17	38085
2020-07-21	130.16	130.96	130.12	130.27	42039
2020-07-22	130.11	131.80	130.11	131.72	51667
2020-07-23	131.66	132.77	130.60	131.50	48513
2020-07-24	130.91	131.58	130.45	131.05	28720
2020-07-27	131.96	133.54	131.78	133.19	118742
2020-07-28	132.84	132.84	130.24	130.37	60680
2020-07-29	130.96	132.00	130.70	131.69	130243
2020-07-30	129.80	129.80	128.07	128.98	54852
2020-07-31	129.21	129.21	127.47	128.98	54813
2020-08-03	129.80	129.95	128.89	128.89	91623
2020-08-04	128.54	130.67	128.27	130.32	178503
2020-08-05	131.72	133.78	131.72	132.60	97570
2020-08-06	132.66	132.66	131.51	131.97	65157
2020-08-07	131.08	132.62	130.78	132.59	147870
2020-08-10	132.75	134.10	132.75	133.99	64623
2020-08-11	135.04	136.09	133.66	133.78	69098
2020-08-12	135.50	135.63	134.40	134.75	102461
2020-08-13	134.09	135.18	133.93	134.56	61796
2020-08-14	134.08	135.32	133.82	134.82	39155
2020-08-17	135.59	136.30	134.85	135.36	35150
2020-08-18	135.68	135.85	134.61	134.75	47631
2020-08-19	134.99	135.48	133.98	134.10	34256
2020-08-20	133.24	133.82	132.88	133.70	25563
2020-08-21	132.82	133.06	132.13	132.72	31876
2020-08-24	134.06	135.09	133.98	135.06	43029
2020-08-25	135.90	136.00	133.92	134.63	72218
2020-08-26	134.46	135.84	134.30	135.59	37295
2020-08-27	136.29	136.29	135.05	135.43	33570
2020-08-28	136.17	137.00	135.42	136.98	40992
2020-08-31	136.82	136.98	134.79	134.79	63428
2020-09-01	134.72	138.30	134.19	138.30	69129
2020-09-02	138.94	141.35	138.05	141.19	60106
2020-09-03	141.01	141.01	136.00	137.36	67679
2020-09-04	138.46	138.83	135.49	137.63	46061
2020-09-08	136.49	136.49	134.00	134.58	45661
2020-09-09	136.03	138.60	136.03	137.74	61881
2020-09-10	138.65	138.95	136.41	135.91	58664
2020-09-11	137.12	138.14	136.42	137.39	56107
2020-09-14	138.69	139.81	138.17	139.49	49822
2020-09-15	140.42	141.00	139.98	140.08	107598
2020-09-16	140.49	141.68	139.86	140.05	55328
2020-09-17	138.75	141.31	137.84	141.16	152068
2020-09-18	141.58	141.58	138.52	138.72	74806
2020-09-21	136.19	136.19	132.27	133.78	198164
2020-09-22	133.97	134.29	132.92	133.89	92741
2020-09-23	133.58	133.82	130.07	130.19	70448
2020-09-24	129.98	132.30	128.85	130.96	227123
2020-09-25	129.97	132.49	129.71	132.09	165331
2020-09-28	133.79	135.51	133.65	134.31	49093
2020-09-29	134.46	134.87	133.19	133.46	34305
2020-09-30	133.89	135.76	133.57	134.61	138880
2020-10-01	135.04	135.87	132.76	133.26	323050
2020-10-02	131.38	135.42	131.32	134.52	164309
2020-10-05	135.85	138.16	135.76	137.35	86707
2020-10-06	137.97	139.37	135.57	135.68	180872
2020-10-07	137.54	139.63	137.54	139.34	540936
2020-10-08	140.39	141.00	140.19	140.91	51729
2020-10-09	141.93	142.50	140.87	141.75	67393
2020-10-12	142.50	142.69	141.58	141.72	76024
2020-10-13	140.60	141.30	139.98	140.28	51748
2020-10-14	140.91	141.86	140.52	141.09	53038
2020-10-15	139.13	140.97	138.61	140.86	55393
2020-10-16	141.47	142.29	141.22	141.76	49884
2020-10-19	142.25	142.80	139.75	139.92	126125
2020-10-20	141.10	141.99	140.25	140.37	192595
2020-10-21	140.60	142.04	140.17	140.17	31274
2020-10-22	140.04	141.03	138.63	140.81	45723
2020-10-23	141.88	142.35	140.81	141.39	67826
2020-10-26	139.65	139.65	136.79	137.91	55223
2020-10-27	138.05	138.05	136.45	136.51	46457
2020-10-28	133.49	134.19	132.05	132.46	80109
2020-10-29	132.22	136.08	131.62	135.35	193325
2020-10-30	134.73	135.68	133.18	135.07	74960
2020-11-02	136.83	139.82	136.77	139.46	111299
2020-11-03	141.25	142.56	140.47	141.79	123483
2020-11-04	141.19	141.84	138.14	139.34	64989
2020-11-05	141.20	145.96	141.20	145.07	78606
2020-11-06	145.79	146.63	144.87	145.27	59199
2020-11-09	152.15	154.99	148.30	148.44	95456
2020-11-10	149.23	150.61	149.00	150.42	112463
2020-11-11	150.61	150.61	147.32	148.35	82655
2020-11-12	147.59	147.62	144.30	145.22	68045
2020-11-13	146.20	148.45	146.20	148.14	48476
2020-11-16	150.85	151.37	149.43	151.13	97051
2020-11-17	150.03	151.00	148.80	150.67	81184
2020-11-18	151.17	151.60	149.36	149.36	81021
2020-11-19	149.11	149.94	148.00	149.92	76482
2020-11-20	150.03	150.31	149.01	149.70	71797
2020-11-23	150.74	151.91	150.39	151.29	70494
2020-11-24	152.60	155.43	152.60	155.05	76143
2020-11-25	154.88	154.88	153.12	153.25	79496
2020-11-27	154.05	154.53	153.27	153.91	30469
2020-11-30	153.50	153.50	151.69	152.22	64889
2020-12-01	154.56	154.99	153.51	154.36	76171
2020-12-02	153.92	154.25	152.39	152.56	58541
2020-12-03	153.12	153.63	151.45	151.73	79763
2020-12-04	152.59	155.09	152.59	155.09	93556
2020-12-07	154.94	155.56	153.79	154.13	64912
2020-12-08	153.59	155.65	153.50	155.23	59787
2020-12-09	156.01	156.45	153.95	155.50	67980
2020-12-10	154.92	155.82	154.14	154.71	67716
2020-12-11	153.62	154.77	152.69	153.79	68672
2020-12-14	155.31	155.46	151.90	151.92	52316
2020-12-15	153.24	155.16	152.96	154.91	70261
2020-12-16	155.05	155.46	153.75	153.65	71210
2020-12-17	154.83	155.64	154.59	155.51	75390
2020-12-18	156.10	156.10	154.50	155.74	66647
2020-12-21	153.05	155.43	152.12	155.01	170908
2020-12-22	155.32	155.32	154.01	154.26	66637
2020-12-23	155.00	156.11	154.60	154.69	35422
2020-12-24	155.03	155.52	154.20	155.52	29404
2020-12-28	157.14	157.16	154.89	154.89	54620
2020-12-29	155.78	155.96	153.52	154.36	52646
2020-12-30	155.01	156.87	155.01	156.67	54074
2020-12-31	156.93	157.45	155.50	156.97	62018
2021-01-04	158.34	159.32	154.86	155.79	195068
2021-01-05	155.70	159.78	155.70	159.28	83520
2021-01-06	160.77	167.33	160.77	166.17	577709
2021-01-07	167.42	168.34	166.66	167.25	243306
2021-01-08	167.70	167.70	164.20	166.33	196661
2021-01-11	163.99	166.95	163.31	166.20	115533
2021-01-12	165.99	169.02	165.58	168.49	892377
2021-01-13	168.47	168.73	165.94	166.57	165695
2021-01-14	167.13	167.30	165.86	166.06	130168
2021-01-15	164.92	164.92	161.91	163.37	163022
2021-01-19	164.89	165.17	163.50	164.24	222531
2021-01-20	165.06	165.36	164.04	164.78	142598
2021-01-21	164.80	164.80	162.25	162.27	249132
2021-01-22	160.52	162.01	160.11	161.60	88501
2021-01-25	161.06	161.23	158.00	160.79	132321
2021-01-26	161.56	162.07	158.25	158.25	217291
2021-01-27	155.89	155.89	151.95	153.75	183662
2021-01-28	155.23	157.00	155.04	156.09	85429
2021-01-29	156.00	156.26	152.45	153.25	118088
2021-02-01	154.93	155.95	153.00	155.65	116143
2021-02-02	156.73	158.17	156.09	157.52	178656
2021-02-03	158.00	158.50	157.16	157.67	113175
2021-02-04	157.32	157.73	156.00	157.27	61108
2021-02-05	158.87	160.05	158.64	159.90	115923
2021-02-08	161.02	161.90	161.01	161.68	280564
2021-02-09	161.80	161.80	160.22	160.63	104892
2021-02-10	161.80	162.02	159.55	160.38	86359
2021-02-11	161.08	161.42	159.11	160.77	68996
2021-02-12	160.29	162.31	160.29	162.27	75744
2021-02-16	163.00	163.34	161.98	162.14	90111
2021-02-17	161.74	162.18	160.07	161.91	84498
2021-02-18	161.30	161.70	159.91	160.41	162898
2021-02-19	161.43	164.11	161.43	163.64	92650
2021-02-22	163.25	165.36	163.00	164.55	115406
2021-02-23	164.37	165.11	161.15	164.75	194695
2021-02-24	164.89	167.09	164.39	166.56	129955
2021-02-25	166.52	166.55	161.88	162.50	135236
2021-02-26	162.07	162.45	159.05	160.13	110828
2021-03-01	162.69	165.38	162.69	164.59	243034
2021-03-02	164.80	166.72	164.60	165.14	181698
2021-03-03	164.98	166.23	163.91	164.13	142329
2021-03-04	163.70	164.46	157.89	160.63	170502
2021-03-05	162.42	165.13	158.87	164.77	134874
2021-03-08	165.29	169.40	165.00	167.18	205818
2021-03-09	168.67	169.43	167.05	168.28	196559
2021-03-10	169.26	172.35	168.57	171.26	205574
2021-03-11	172.60	173.47	172.00	172.07	167839
2021-03-12	172.16	172.98	171.71	172.98	101832
2021-03-15	172.97	172.97	170.83	172.82	146699
2021-03-16	172.65	172.65	170.23	171.06	127536
2021-03-17	170.96	173.25	170.69	172.81	207376
2021-03-18	172.55	174.80	171.48	171.84	139947
2021-03-19	172.04	172.06	168.90	171.00	157237
2021-03-22	170.78	171.40	169.57	170.77	171835
2021-03-23	169.98	169.98	165.82	166.49	150857
2021-03-24	167.67	170.20	167.37	167.37	245970
2021-03-25	166.80	170.59	165.72	169.72	105402
2021-03-26	171.31	174.40	170.94	174.40	187462
2021-03-29	173.90	175.60	172.80	173.50	181505
2021-03-30	173.41	174.00	172.67	173.31	170726
2021-03-31	173.89	174.55	172.43	172.95	150857
2021-04-01	173.61	174.55	172.12	174.55	274314
2021-04-05	176.25	177.25	175.59	176.59	204787
2021-04-06	176.50	177.43	176.08	176.79	147161
2021-04-07	176.67	176.76	173.49	173.74	123900
2021-04-08	174.01	174.15	172.28	173.87	110545
2021-04-09	174.41	175.22	173.76	175.11	83317
2021-04-12	175.16	176.11	175.16	175.84	152948
2021-04-13	175.94	175.94	174.46	175.21	129350
2021-04-14	175.30	177.68	175.30	176.62	288320
2021-04-15	177.88	178.96	176.89	178.55	305961
2021-04-16	180.07	181.19	180.07	180.84	133192
2021-04-19	180.81	181.13	178.98	179.86	151011
2021-04-20	179.61	179.91	176.96	177.60	147301
2021-04-21	177.49	181.16	177.44	181.08	129492
2021-04-22	180.80	180.80	177.92	178.17	156712
2021-04-23	178.71	181.80	178.69	181.21	85907
2021-04-26	181.86	183.52	181.83	182.57	132099
2021-04-27	182.39	182.63	181.24	182.25	142421
2021-04-28	182.49	183.26	182.00	182.65	90848
2021-04-29	183.87	183.87	181.64	183.33	105213
2021-04-30	182.58	183.48	181.21	181.56	108018
2021-05-03	183.17	185.70	183.13	184.65	141539
2021-05-04	183.77	187.07	183.74	187.06	169925
2021-05-05	188.05	189.75	187.07	189.49	249752
2021-05-06	190.06	191.13	187.82	191.12	283890
2021-05-07	191.29	193.30	190.08	193.04	174095
2021-05-10	194.71	196.00	192.01	192.23	321741
2021-05-11	190.21	193.13	189.28	192.83	243680
2021-05-12	192.33	192.53	187.23	187.51	486228
2021-05-13	187.69	191.04	187.49	190.53	165325
2021-05-14	191.38	192.94	191.22	192.66	159424
2021-05-17	192.41	194.70	191.47	194.47	225185
2021-05-18	194.64	194.83	192.13	192.13	230959
2021-05-19	189.62	189.79	186.97	188.96	196480
2021-05-20	189.44	189.78	188.24	188.99	107960
2021-05-21	190.37	191.53	189.33	189.59	120788
2021-05-24	190.45	191.77	189.94	191.15	109350
2021-05-25	191.64	191.96	189.06	189.21	150555
2021-05-26	189.36	189.88	188.25	189.57	142718
2021-05-27	190.94	192.06	190.94	191.36	94081
2021-05-28	192.00	192.00	190.48	191.38	138097
2021-06-01	193.03	194.22	192.70	194.10	184200
2021-06-02	194.56	194.56	192.09	192.36	211133
2021-06-03	191.03	192.10	189.60	192.06	148972
2021-06-04	193.07	193.38	191.66	192.59	119153
2021-06-07	192.62	192.71	189.59	190.39	157244
2021-06-08	190.67	191.72	189.13	191.15	158442
2021-06-09	191.13	191.18	189.76	189.85	154557
2021-06-10	191.02	191.54	188.68	188.75	108750
2021-06-11	189.78	190.78	188.47	189.59	143696
2021-06-14	189.09	189.38	186.13	186.92	264076
2021-06-15	187.13	187.31	185.06	186.64	195048
2021-06-16	186.63	186.63	184.21	184.72	116602
2021-06-17	184.06	184.06	177.76	180.12	241990
2021-06-18	178.11	178.94	176.88	176.22	240671
2021-06-21	178.05	180.22	178.01	179.93	234345
2021-06-22	180.35	181.40	179.22	180.65	157526
2021-06-23	181.39	181.84	179.62	179.63	161806
2021-06-24	181.04	181.51	179.64	180.61	123678
2021-06-25	181.68	182.25	180.39	180.45	104036
2021-06-28	181.11	181.11	178.97	180.04	134949
2021-06-29	180.56	181.74	179.65	179.97	96396
2021-06-30	179.59	180.95	179.59	180.79	108651
2021-07-01	181.93	182.28	180.96	181.84	197743
2021-07-02	182.31	182.31	180.89	181.94	120438
2021-07-06	182.01	182.01	177.78	179.01	165248
2021-07-07	179.00	181.04	178.66	180.82	121722
2021-07-08	177.79	179.41	176.72	178.33	511607
2021-07-09	180.48	182.29	180.33	182.05	101132
2021-07-12	181.17	183.17	180.39	182.77	916439
2021-07-13	182.22	182.60	180.29	180.44	141472
2021-07-14	181.25	182.64	179.71	180.12	127113
2021-07-15	179.14	181.26	179.14	180.08	125978
2021-07-16	180.33	180.33	176.70	176.98	98150
2021-07-19	173.82	173.92	171.71	173.00	345549
2021-07-20	172.71	176.50	172.31	175.38	129776
2021-07-21	176.73	178.15	176.56	177.43	91577
2021-07-22	177.66	177.66	175.91	177.17	76358
2021-07-23	178.22	178.46	176.38	178.24	114801
2021-07-26	178.71	180.14	178.43	179.98	93696
2021-07-27	178.79	180.84	177.30	180.11	82430
2021-07-28	180.08	181.51	178.78	180.88	76553
2021-07-29	182.16	183.98	182.16	183.22	86794
2021-07-30	182.77	184.96	182.77	183.59	112819
2021-08-02	184.33	185.69	181.38	181.45	220067
2021-08-03	181.48	183.36	179.83	183.36	85071
2021-08-04	182.41	183.12	180.82	180.83	83917
2021-08-05	181.52	182.68	180.68	180.79	61579
2021-08-06	181.88	183.70	181.72	183.35	79678
2021-08-09	183.01	183.74	182.00	183.42	65224
2021-08-10	183.36	186.98	183.36	186.46	113290
2021-08-11	187.69	189.19	186.83	189.06	292401
2021-08-12	189.00	189.19	186.83	188.74	136489
2021-08-13	189.14	189.22	188.52	188.80	61424
2021-08-16	187.55	188.04	185.62	187.67	75711
2021-08-17	186.57	186.60	183.21	185.30	80425
2021-08-18	184.62	185.88	183.42	183.51	59920
2021-08-19	181.06	182.23	180.39	181.27	130395
2021-08-20	181.32	182.82	181.27	182.48	82176
2021-08-23	183.57	184.73	183.23	184.31	98704
2021-08-24	185.28	186.29	185.13	185.77	80009
2021-08-25	185.49	187.28	184.57	186.67	69640
2021-08-26	186.39	186.80	185.00	185.18	96622
2021-08-27	186.13	188.66	186.13	188.10	64728
2021-08-30	188.91	189.15	187.71	187.71	72481
2021-08-31	187.51	187.54	186.38	187.05	82674
2021-09-01	186.92	187.52	184.75	186.71	77469
2021-09-02	187.36	188.36	187.33	187.87	56033
2021-09-03	187.78	188.26	186.71	186.80	83245
2021-09-07	186.16	186.16	185.22	185.37	73350
2021-09-08	184.73	184.83	182.85	183.57	125062
2021-09-09	182.96	184.78	182.96	183.56	51626
2021-09-10	184.65	185.54	183.18	183.26	60380
2021-09-13	184.78	185.14	182.12	183.21	87530
2021-09-14	183.91	183.91	180.71	181.08	61931
2021-09-15	181.61	183.53	181.55	183.34	58494
2021-09-16	182.68	182.68	179.80	181.16	66909
2021-09-17	179.98	180.10	176.95	177.49	84305
2021-09-20	173.30	174.58	171.56	173.92	170224
2021-09-21	175.27	175.27	172.37	173.42	92791
2021-09-22	174.81	177.04	174.81	175.23	108584
2021-09-23	176.70	179.09	176.58	177.90	72657
2021-09-24	176.95	178.68	176.95	177.69	271944
2021-09-27	178.14	180.27	178.14	179.59	64928
2021-09-28	179.14	179.32	177.08	176.60	67644
2021-09-29	176.89	176.89	175.80	175.84	62342
2021-09-30	176.55	177.10	173.23	173.23	98555
2021-10-01	173.98	176.79	172.60	176.04	181430
2021-10-04	176.15	177.24	174.16	175.11	113329
2021-10-05	175.62	177.61	174.51	176.74	128020
2021-10-06	174.84	176.09	172.96	176.09	127936
2021-10-07	177.70	180.25	177.70	178.35	85511
2021-10-08	178.90	178.90	177.12	177.32	81639
2021-10-11	178.17	180.22	177.61	177.61	82231
2021-10-12	177.85	178.78	177.59	178.12	54972
2021-10-13	179.12	179.68	177.19	179.20	148212
2021-10-14	181.00	183.38	180.61	183.08	91012
2021-10-15	184.60	185.01	183.69	183.83	331502
2021-10-18	182.46	184.22	182.21	183.98	90733
2021-10-19	184.80	184.80	183.27	184.38	107176
2021-10-20	184.62	186.39	184.15	186.17	123733
2021-10-21	185.15	185.61	183.68	185.57	97854
2021-10-22	186.21	187.40	185.55	185.55	69040
2021-10-25	186.79	188.31	185.94	187.48	96210
2021-10-26	187.98	188.70	186.22	187.73	154774
2021-10-27	186.92	187.28	184.54	184.64	78323
2021-10-28	184.99	186.84	184.97	186.52	65082
2021-10-29	186.04	187.33	185.28	185.89	61161
2021-11-01	186.26	187.52	185.67	186.64	74041
2021-11-02	186.93	188.78	186.53	188.61	89158
2021-11-03	188.75	191.55	188.55	190.87	90199
2021-11-04	190.86	191.38	189.89	190.46	62553
2021-11-05	191.16	192.82	191.16	192.32	59871
2021-11-08	194.59	195.43	193.90	194.40	104674
2021-11-09	194.24	195.04	193.54	195.04	67401
2021-11-10	194.92	195.69	193.02	193.52	99232
2021-11-11	194.76	196.31	194.20	195.49	78109
2021-11-12	196.08	197.28	195.59	197.26	92035
2021-11-15	197.40	197.46	195.60	196.27	82166
2021-11-16	196.22	196.78	195.58	195.69	110893
2021-11-17	195.27	195.69	194.11	194.31	157750
2021-11-18	194.43	194.56	192.71	193.30	93699
2021-11-19	192.49	194.09	192.40	192.92	80261
2021-11-22	193.26	195.57	193.00	193.59	73607
2021-11-23	193.74	195.00	192.99	193.79	52290
2021-11-24	192.73	193.12	192.12	192.43	76093
2021-11-26	187.99	189.56	186.92	188.87	78060
2021-11-29	190.55	190.55	188.10	189.27	67989
2021-11-30	188.28	188.55	184.00	184.32	90854
2021-12-01	187.00	188.91	182.04	182.04	152665
2021-12-02	182.96	186.56	182.64	185.81	113929
2021-12-03	186.10	187.75	183.88	185.17	68934
2021-12-06	186.92	189.69	186.53	188.05	195426
2021-12-07	190.42	192.52	190.42	191.12	76524
2021-12-08	191.80	192.36	190.96	192.00	47868
2021-12-09	190.72	191.73	190.17	190.75	44624
2021-12-10	192.41	192.81	190.56	191.92	88136
2021-12-13	191.84	192.02	189.72	190.26	66090
2021-12-14	189.50	191.92	189.50	189.98	58486
2021-12-15	189.39	190.71	187.03	189.72	72003
2021-12-16	191.15	193.13	190.75	191.61	92359
2021-12-17	190.74	191.57	189.25	189.46	102299
2021-12-20	186.79	186.88	183.20	185.60	94481
2021-12-21	187.04	189.06	187.04	188.56	78567
2021-12-22	188.44	190.17	188.19	190.10	59425
2021-12-23	190.23	192.34	190.23	191.85	108828
2021-12-27	192.46	194.80	192.03	194.72	47498
2021-12-28	194.78	196.03	194.75	195.72	79887
2021-12-29	195.68	196.89	195.68	196.48	57047
2021-12-30	196.80	197.75	195.78	195.90	64759
2021-12-31	195.75	197.35	195.69	196.88	55609
2022-01-03	197.39	197.52	194.40	194.73	104557
2022-01-04	195.68	197.82	195.65	197.10	97477
2022-01-05	197.88	201.03	196.80	196.92	158966
2022-01-06	197.00	197.18	194.38	194.48	138800
2022-01-07	194.68	195.34	193.64	194.50	93657
2022-01-10	193.82	193.92	190.74	192.46	186240
2022-01-11	192.71	194.59	191.13	194.58	93805
2022-01-12	195.99	197.07	194.62	196.52	95140
2022-01-13	196.44	197.59	194.83	195.19	97710
2022-01-14	193.59	194.03	191.72	193.89	107540
2022-01-18	191.94	192.17	189.58	191.27	149219
2022-01-19	192.18	192.60	190.27	190.45	107893
2022-01-20	191.21	192.40	187.10	187.33	106916
2022-01-21	185.76	186.65	181.92	182.26	338062
2022-01-24	179.23	183.19	175.75	182.44	243102
2022-01-25	179.96	182.69	177.02	181.12	117246
2022-01-26	182.65	184.10	177.89	178.94	120721
2022-01-27	180.64	183.47	177.91	179.34	103518
2022-01-28	178.56	180.36	176.14	180.31	116161
2022-01-31	179.51	183.17	179.38	183.01	94780
2022-02-01	183.97	186.42	183.10	186.16	125656
2022-02-02	186.31	187.44	185.00	186.71	122812
2022-02-03	185.04	186.62	183.17	183.57	207272
2022-02-04	181.92	182.56	179.74	180.78	268702
2022-02-07	181.04	181.71	179.71	180.25	83857
2022-02-08	181.01	183.78	180.92	183.58	102209
2022-02-09	185.17	187.58	185.17	187.21	167913
2022-02-10	186.36	190.03	185.18	186.04	104201
2022-02-11	185.21	186.80	182.84	183.57	131047
2022-02-14	183.52	183.65	180.99	182.31	99667
2022-02-15	183.61	186.35	183.50	186.03	101808
2022-02-16	185.90	187.86	185.75	187.36	99686
2022-02-17	186.16	186.38	183.94	184.61	107098
2022-02-18	184.91	185.93	183.25	184.17	160429
2022-02-22	183.49	184.34	180.39	181.67	155048
2022-02-23	182.76	183.32	179.05	179.30	127936
2022-02-24	175.10	179.11	174.50	178.72	173812
2022-02-25	179.33	185.71	179.33	185.62	120682
2022-02-28	183.24	185.19	182.39	184.13	110294
2022-03-01	184.23	184.72	178.99	179.96	120314
2022-03-02	181.44	185.00	180.95	184.03	124776
2022-03-03	185.45	186.07	182.32	184.44	107323
2022-03-04	182.19	183.78	180.81	183.76	89932
2022-03-07	183.28	183.34	177.07	177.24	336086
2022-03-08	177.19	179.52	175.00	175.80	156089
2022-03-09	178.46	182.23	177.82	181.29	130185
2022-03-10	179.62	182.52	179.62	182.29	94781
2022-03-11	182.71	183.76	180.80	180.80	103370
2022-03-14	181.78	183.10	179.63	180.45	109313
2022-03-15	180.32	182.71	179.20	182.39	212886
2022-03-16	184.48	187.00	181.66	185.51	281965
2022-03-17	185.22	189.19	184.85	189.15	108197
2022-03-18	188.23	190.54	187.47	190.34	56562
2022-03-21	190.86	193.00	190.79	192.13	185517
2022-03-22	193.32	194.36	192.28	192.75	102599
2022-03-23	192.38	193.26	191.67	191.31	134046
2022-03-24	192.56	195.19	192.25	195.19	100073
2022-03-25	195.33	196.84	195.00	196.78	86544
2022-03-28	196.33	196.33	193.89	195.79	94206
2022-03-29	195.33	197.41	194.37	197.21	112414
2022-03-30	197.64	198.02	195.65	196.49	62871
2022-03-31	196.23	197.29	194.01	194.05	152794
2022-04-01	195.25	196.80	194.05	196.15	143968
2022-04-04	196.64	196.99	194.53	196.08	86449
2022-04-05	196.10	197.33	193.57	194.02	104342
2022-04-06	192.68	192.98	190.22	191.95	123005
2022-04-07	192.18	193.63	190.41	192.80	108323
2022-04-08	193.59	195.08	192.73	193.69	92838
2022-04-11	193.46	194.93	192.61	192.90	161767
2022-04-12	193.90	195.75	192.27	192.92	217158
2022-04-13	193.64	196.50	192.93	196.50	269071
2022-04-14	196.34	198.00	195.70	195.75	108808
2022-04-18	196.07	196.94	195.13	195.79	218526
2022-04-19	195.29	198.45	194.71	198.02	105744
2022-04-20	198.71	200.12	198.03	199.49	107837
2022-04-21	200.57	201.11	194.91	195.54	202788
2022-04-22	194.46	194.46	188.24	188.57	126591
2022-04-25	186.55	188.18	182.28	187.74	166841
2022-04-26	188.06	188.88	184.27	184.27	252305
2022-04-27	185.74	189.04	185.37	186.96	197961
2022-04-28	188.32	190.65	184.78	189.96	94616
2022-04-29	190.39	192.39	185.78	186.12	115991
2022-05-02	186.09	187.15	182.00	185.62	221222
2022-05-03	185.58	189.20	185.58	188.24	139193
2022-05-04	188.96	194.57	188.00	194.39	122899
2022-05-05	193.16	193.53	186.00	188.10	120261
2022-05-06	186.68	186.94	182.53	185.14	108357
2022-05-09	181.80	183.41	178.56	179.08	216167
2022-05-10	181.75	182.38	175.23	177.60	1841994
2022-05-11	178.04	182.45	177.12	177.28	184795
2022-05-12	175.49	178.27	173.69	176.75	276087
2022-05-13	178.48	181.89	178.48	179.91	545509
2022-05-16	179.56	181.20	178.07	179.80	101112
2022-05-17	183.44	185.46	182.43	185.17	108672
2022-05-18	183.36	183.77	178.56	179.28	101518
2022-05-19	177.90	182.43	177.90	180.42	82193
2022-05-20	182.42	182.85	175.69	179.67	89720
2022-05-23	181.54	183.53	180.72	182.99	106893
2022-05-24	182.18	182.43	178.81	182.01	140906
2022-05-25	181.15	183.88	180.73	183.16	84175
2022-05-26	183.91	187.91	183.87	186.95	106952
2022-05-27	188.48	191.48	188.48	191.43	79972
2022-05-31	190.08	190.52	187.74	188.18	186629
2022-06-01	188.58	188.94	184.64	186.67	180401
2022-06-02	187.95	191.77	187.95	191.67	97528
2022-06-03	190.15	191.03	189.06	189.75	69775
2022-06-06	191.42	192.25	190.60	191.58	116215
2022-06-07	190.08	193.43	189.73	193.33	96060
2022-06-08	191.57	192.21	188.51	188.88	101455
2022-06-09	187.58	187.76	184.05	184.05	113107
2022-06-10	180.59	180.65	178.34	178.45	92235
2022-06-13	173.68	173.87	169.95	170.89	157085
2022-06-14	171.15	171.81	168.10	169.38	207308
2022-06-15	171.48	171.72	166.51	169.57	234478
2022-06-16	165.30	165.72	161.43	162.75	233546
2022-06-17	162.44	163.92	159.90	162.80	214578
2022-06-21	165.19	165.92	164.04	164.73	260219
2022-06-22	161.45	164.16	160.72	161.77	210107
2022-06-23	161.47	161.82	157.85	159.63	361272
2022-06-24	160.85	166.14	160.71	166.11	132448
2022-06-27	166.26	166.79	164.73	165.30	245232
2022-06-28	166.45	167.70	163.09	163.44	191047
2022-06-29	163.62	163.95	160.26	162.05	99826
2022-06-30	159.65	161.63	157.84	160.21	328056
2022-07-01	158.95	161.49	157.05	161.19	281623
2022-07-05	157.49	157.96	154.69	157.93	284369
2022-07-06	157.74	159.24	155.82	158.71	193941
2022-07-07	160.78	162.09	160.15	160.74	144172
2022-07-08	160.80	161.24	158.21	159.07	108822
2022-07-11	157.52	159.11	157.16	158.31	91677
2022-07-12	157.54	160.33	157.54	158.18	735996
2022-07-13	156.02	158.42	155.12	157.72	850048
2022-07-14	154.51	154.99	152.74	154.89	179891
2022-07-15	156.79	157.79	155.35	157.23	131090
2022-07-18	159.23	160.07	157.14	157.77	178023
2022-07-19	159.31	162.93	159.26	162.64	116514
2022-07-20	162.28	163.61	161.79	163.09	243185
2022-07-21	162.63	165.39	162.10	165.39	85177
2022-07-22	166.24	167.15	163.16	163.92	70103
2022-07-25	164.62	165.25	163.72	165.00	51730
2022-07-26	164.58	164.91	163.36	164.16	86670
2022-07-27	163.54	166.96	162.43	166.40	102175
2022-07-28	167.01	169.16	166.46	169.01	69926
2022-07-29	170.00	171.90	169.95	171.53	93199
2022-08-01	170.33	170.63	169.11	170.19	123311
2022-08-02	169.32	170.61	167.43	168.45	91902
2022-08-03	169.46	169.46	166.96	168.40	120726
2022-08-04	168.52	169.70	167.50	168.38	54514
2022-08-05	166.95	169.84	166.88	169.08	57424
2022-08-08	170.97	172.14	170.11	170.35	62453
2022-08-09	170.32	170.69	168.93	169.59	45676
2022-08-10	172.63	175.37	172.63	174.50	66565
2022-08-11	175.94	177.62	175.00	175.13	56656
2022-08-12	175.78	178.60	175.67	178.58	51205
2022-08-15	176.82	178.62	176.39	178.40	48474
2022-08-16	177.96	180.43	177.96	179.69	63475
2022-08-17	177.73	177.93	176.21	176.92	95250
2022-08-18	177.37	178.22	176.58	177.79	111843
2022-08-19	176.65	176.67	173.84	174.27	62237
2022-08-22	171.91	172.32	170.88	171.33	73907
2022-08-23	171.49	173.95	171.49	173.07	225475
2022-08-24	172.70	174.18	172.36	173.69	57206
2022-08-25	174.85	177.94	174.85	177.89	62212
2022-08-26	178.16	178.16	172.39	172.49	66222
2022-08-29	170.65	172.71	170.13	171.29	58081
2022-08-30	171.74	171.74	167.19	168.08	69352
2022-08-31	168.37	168.37	166.05	166.12	71327
2022-09-01	164.43	164.43	161.65	163.63	142933
2022-09-02	165.57	167.27	162.73	163.51	109045
2022-09-06	164.25	164.86	162.23	162.91	132070
2022-09-07	162.39	167.60	162.33	167.41	110870
2022-09-08	165.84	169.04	165.25	168.93	97515
2022-09-09	170.59	172.25	170.46	171.86	48437
2022-09-12	173.46	174.26	172.47	173.27	94083
2022-09-13	169.05	170.54	166.52	166.76	109649
2022-09-14	166.25	166.33	162.87	164.39	98270
2022-09-15	163.79	165.56	162.03	162.40	99877
2022-09-16	160.37	160.38	157.89	159.54	168925
2022-09-19	157.70	162.70	157.70	162.55	88694
2022-09-20	160.49	160.49	158.01	159.09	165012
2022-09-21	159.98	160.55	155.72	155.78	68030
2022-09-22	156.34	156.34	153.54	153.63	400814
2022-09-23	150.94	151.02	148.00	150.13	249497
2022-09-26	149.02	151.22	147.17	147.73	193148
2022-09-27	149.52	150.50	146.80	147.22	256254
2022-09-28	147.86	151.96	147.47	151.25	162160
2022-09-29	149.85	149.85	146.72	148.83	162470
2022-09-30	148.71	151.25	148.03	148.42	166146
2022-10-03	150.48	154.55	150.00	153.62	272411
2022-10-04	156.27	159.34	156.27	159.18	190744
2022-10-05	157.01	158.77	155.96	157.65	68382
2022-10-06	156.25	157.93	155.64	156.10	113584
2022-10-07	154.62	154.62	151.12	151.92	72864
2022-10-10	152.33	153.49	151.57	152.67	117050
2022-10-11	151.55	154.11	150.49	151.78	127992
2022-10-12	151.63	151.64	150.57	150.59	94639
2022-10-13	147.81	155.55	146.72	154.97	94640
2022-10-14	156.05	156.08	149.72	150.00	80415
2022-10-17	152.73	154.51	152.73	153.73	65466
2022-10-18	156.89	158.00	155.14	156.78	85048
2022-10-19	155.43	156.70	153.73	154.57	60055
2022-10-20	154.49	157.59	153.28	153.59	69877
2022-10-21	153.53	159.43	153.53	159.13	82445
2022-10-24	159.92	160.27	158.13	158.51	87782
2022-10-25	158.23	162.06	157.93	161.97	52308
2022-10-26	162.52	164.91	161.92	163.07	72548
2022-10-27	163.17	164.40	162.34	162.62	73696
2022-10-28	162.05	164.21	161.11	163.90	57380
2022-10-31	163.02	164.20	162.46	162.66	121468
2022-11-01	164.94	165.45	162.00	163.14	63715
2022-11-02	163.33	164.46	158.22	158.24	66576
2022-11-03	156.14	160.34	156.05	159.29	67117
2022-11-04	163.25	166.19	162.61	165.11	83749
2022-11-07	165.77	166.41	164.62	166.40	49924
2022-11-08	167.31	170.70	166.95	169.14	82783
2022-11-09	168.08	169.11	165.36	165.84	92160
2022-11-10	171.65	175.09	171.65	174.93	73439
2022-11-11	176.58	179.39	176.58	177.26	90631
2022-11-14	176.24	179.44	176.24	177.11	174729
2022-11-15	179.02	179.41	175.66	176.94	356280
2022-11-16	176.16	176.30	174.86	175.17	55767
2022-11-17	172.51	173.77	171.44	173.68	58278
2022-11-18	175.06	175.23	173.16	174.83	44805
2022-11-21	173.36	175.80	173.33	175.30	44786
2022-11-22	176.73	179.44	176.73	179.30	61481
2022-11-23	179.02	180.04	178.85	180.04	56812
2022-11-25	179.58	180.10	179.56	179.95	18195
2022-11-28	178.25	178.56	175.43	175.73	99909
2022-11-29	176.30	177.59	176.18	176.54	74981
2022-11-30	176.70	180.78	175.06	180.78	49023
2022-12-01	181.73	182.37	179.95	180.97	86564
2022-12-02	178.82	183.65	178.82	183.22	50477
2022-12-05	181.89	182.30	179.20	179.41	51943
2022-12-06	179.48	180.42	176.83	178.06	52845
2022-12-07	177.70	179.43	177.22	177.58	53231
2022-12-08	179.03	179.83	178.29	178.67	42067
2022-12-09	178.19	179.50	176.73	176.73	33394
2022-12-12	177.02	178.17	176.07	178.17	93150
2022-12-13	182.86	183.89	179.34	180.47	106596
2022-12-14	180.00	180.74	177.59	177.53	50943
2022-12-15	174.90	174.90	171.66	172.08	96258
2022-12-16	170.29	171.78	169.84	171.38	85218
2022-12-19	171.39	172.14	168.49	169.33	60666
2022-12-20	169.92	171.58	169.75	170.63	61857
2022-12-21	171.74	173.13	171.47	172.52	85286
2022-12-22	171.09	171.34	167.81	170.71	48735
2022-12-23	170.48	172.10	169.94	172.03	77445
2022-12-27	172.27	173.29	171.54	172.25	52010
2022-12-28	172.38	172.90	169.24	169.46	53436
2022-12-29	170.34	172.01	170.34	171.40	62817
2022-12-30	170.23	170.78	168.85	170.20	111449
2023-01-03	170.64	171.99	168.56	170.10	95011
2023-01-04	170.60	173.58	170.60	173.13	95915
2023-01-05	170.91	171.42	169.49	170.64	141711
2023-01-06	172.25	176.60	172.25	176.31	72940
2023-01-09	177.94	179.73	177.04	177.24	105899
2023-01-10	177.28	179.32	176.32	179.24	45497
2023-01-11	180.29	181.94	180.18	181.86	116873
2023-01-12	182.70	183.33	180.65	183.08	69335
2023-01-13	181.81	184.47	181.81	184.17	113977
2023-01-17	184.04	184.75	182.14	182.34	79615
2023-01-18	183.85	184.45	179.88	179.88	83002
2023-01-19	178.78	179.16	177.11	178.43	75648
2023-01-20	178.75	182.03	178.05	181.98	105820
2023-01-23	181.83	183.45	181.21	182.80	65554
2023-01-24	181.79	183.12	180.46	182.75	41238
2023-01-25	180.86	183.30	180.34	183.15	61218
2023-01-26	182.46	184.40	181.37	184.39	71935
2023-01-27	183.28	184.99	183.10	184.03	41402
2023-01-30	182.83	184.99	182.50	182.60	53995
2023-01-31	182.98	186.73	182.98	186.73	41773
2023-02-01	186.03	189.76	184.89	188.51	120541
2023-02-02	188.32	189.15	185.82	188.64	79898
2023-02-03	186.48	188.15	185.33	185.50	61819
2023-02-06	184.02	184.35	182.46	183.43	43012
2023-02-07	183.13	185.72	182.65	185.34	45383
2023-02-08	184.53	185.80	183.36	183.57	98597
2023-02-09	184.88	184.99	180.22	180.85	55605
2023-02-10	180.16	181.42	179.59	181.34	94151
2023-02-13	181.41	182.73	180.70	182.48	33089
2023-02-14	181.81	183.53	181.07	183.02	57696
2023-02-15	182.31	184.02	181.34	184.01	51249
2023-02-16	181.68	184.43	181.28	182.27	61684
2023-02-17	181.26	181.45	180.08	180.95	50159
2023-02-21	180.02	180.50	177.11	177.41	71936
2023-02-22	178.01	179.48	177.42	178.74	38420
2023-02-23	179.36	180.04	176.39	178.91	88897
2023-02-24	176.04	179.76	175.00	179.66	53969
2023-02-27	180.61	182.08	180.40	180.45	67325
2023-02-28	180.34	182.48	180.07	181.38	130186
2023-03-01	181.86	184.45	181.86	182.86	90017
2023-03-02	181.76	185.11	181.49	184.93	59581
2023-03-03	186.15	187.86	184.82	187.82	59160
2023-03-06	187.20	187.20	183.88	184.14	56931
2023-03-07	183.65	183.65	180.10	180.69	50934
2023-03-08	180.73	181.90	180.33	181.45	37310
2023-03-09	181.72	182.28	176.46	176.95	68230
2023-03-10	176.90	176.90	172.00	172.87	65214
2023-03-13	170.77	173.23	169.84	170.87	108547
2023-03-14	173.98	175.29	171.46	173.25	113525
2023-03-15	169.20	169.20	165.15	167.46	100022
2023-03-16	165.78	169.59	165.27	169.34	101146
2023-03-17	168.52	168.52	166.36	166.59	50174
2023-03-20	167.76	170.14	167.76	169.91	50470
2023-03-21	171.94	172.99	171.17	172.13	59118
2023-03-22	172.08	172.96	169.10	169.13	26243
2023-03-23	169.66	172.38	167.77	168.08	79927
2023-03-24	166.78	169.93	165.84	169.67	55722
2023-03-27	170.76	172.11	169.70	170.90	39620
2023-03-28	171.03	172.19	171.03	171.95	91473
2023-03-29	174.03	174.22	173.36	174.20	84791
2023-03-30	175.61	175.99	174.50	175.17	53410
2023-03-31	175.46	178.06	175.46	177.82	133936
2023-04-03	178.23	179.57	177.50	178.84	117002
2023-04-04	178.52	178.52	175.25	175.93	130070
2023-04-05	174.97	175.67	173.76	175.36	115868
2023-04-06	174.32	175.04	173.75	174.90	69473
2023-04-10	174.10	176.36	174.10	176.16	58089
2023-04-11	176.50	178.44	176.50	177.50	101090
2023-04-12	178.75	179.13	177.24	177.34	62384
2023-04-13	177.68	179.83	177.29	179.19	71993
2023-04-14	178.82	179.80	176.86	177.76	50368
2023-04-17	177.76	178.94	177.53	178.87	44832
2023-04-18	179.38	180.18	178.79	179.51	49146
2023-04-19	178.41	179.22	178.00	178.98	35656
2023-04-20	177.90	179.17	177.78	178.63	37580
2023-04-21	177.74	177.74	175.91	176.78	59891
2023-04-24	176.87	178.07	176.87	177.99	50048
2023-04-25	176.36	176.36	173.92	173.92	54598
2023-04-26	173.40	173.71	171.36	171.78	33040
2023-04-27	172.37	174.47	171.61	174.44	49115
2023-04-28	174.28	176.64	174.28	176.37	136902
2023-05-01	176.61	177.55	176.07	176.16	36850
2023-05-02	174.78	174.84	171.87	174.72	41120
2023-05-03	174.88	175.94	172.73	172.73	46479
2023-05-04	173.00	174.01	171.39	171.64	62731
2023-05-05	173.18	175.41	173.18	174.78	55315
2023-05-08	175.83	176.36	174.15	174.38	35101
2023-05-09	173.28	173.76	172.34	172.96	34762
2023-05-10	174.68	174.68	171.09	172.95	39493
2023-05-11	171.10	171.53	170.41	171.23	47597
2023-05-12	171.57	172.25	170.09	171.41	44193
2023-05-15	171.98	173.09	171.36	172.95	52641
2023-05-16	172.00	172.00	170.02	170.04	74661
2023-05-17	170.76	172.02	170.01	171.43	57230
2023-05-18	170.93	172.78	169.90	172.63	76867
2023-05-19	173.21	173.72	171.95	172.76	55054
2023-05-22	172.94	173.63	171.62	172.05	57558
2023-05-23	171.12	171.59	169.57	169.78	66460
2023-05-24	168.97	169.02	167.45	167.69	122864
2023-05-25	167.70	167.70	165.98	166.94	76618
2023-05-26	167.49	168.70	167.04	167.69	73912
2023-05-30	167.92	167.99	165.60	166.62	57313
2023-05-31	165.84	165.84	164.14	164.74	89396
2023-06-01	165.04	167.39	165.01	166.82	114866
2023-06-02	169.35	173.29	169.35	172.98	188153
2023-06-05	173.06	174.19	171.83	172.98	81007
2023-06-06	172.00	174.50	172.00	174.22	57270
2023-06-07	174.24	176.50	174.24	176.34	55437
2023-06-08	176.37	176.37	174.53	175.63	33906
2023-06-09	175.17	175.17	173.67	174.26	54512
2023-06-12	174.27	175.22	173.20	174.93	37483
2023-06-13	176.08	178.79	176.08	178.69	61081
2023-06-14	180.00	180.00	176.97	177.84	38867
2023-06-15	177.35	179.71	177.35	179.45	49983
2023-06-16	179.67	179.67	178.35	179.37	28954
2023-06-20	177.93	177.93	176.20	177.05	47259
2023-06-21	176.06	178.21	175.67	177.46	52150
2023-06-22	176.66	177.02	175.26	176.86	29941
2023-06-23	174.95	175.84	174.94	175.52	27083
2023-06-26	175.61	177.58	175.61	177.15	30001
2023-06-27	177.64	179.86	177.01	179.65	50908
2023-06-28	179.29	179.29	177.88	177.87	54451
2023-06-29	177.72	180.51	177.33	180.51	54147
2023-06-30	181.50	182.58	180.74	181.97	54273
2023-07-03	181.83	183.70	181.83	182.97	281079
2023-07-05	181.66	181.66	178.47	178.47	88134
2023-07-06	176.51	177.15	174.51	177.05	110934
2023-07-07	177.01	180.67	177.01	179.03	43411
2023-07-10	177.73	180.14	177.73	179.34	53572
2023-07-11	179.88	181.25	179.86	181.10	34853
2023-07-12	183.09	184.26	182.24	183.66	69855
2023-07-13	184.35	185.06	183.65	184.85	47635
2023-07-14	184.75	184.90	182.67	183.63	704649
2023-07-17	183.00	184.26	182.69	183.82	896194
2023-07-18	183.85	185.93	183.85	185.50	88131
2023-07-19	185.30	185.72	184.13	184.64	286122
2023-07-20	185.43	185.45	183.98	184.79	67910
2023-07-21	184.55	185.02	183.49	184.68	36753
2023-07-24	184.73	185.60	184.26	185.14	68902
2023-07-25	185.48	189.20	185.48	188.39	71408
2023-07-26	187.61	188.52	186.73	188.14	47525
2023-07-27	188.89	188.96	186.41	186.68	41517
2023-07-28	188.01	188.58	187.13	188.04	34602
2023-07-31	188.33	189.37	188.08	189.15	34114
2023-08-01	188.06	188.89	187.79	188.23	67555
2023-08-02	186.10	186.98	185.27	185.39	124468
2023-08-03	184.92	185.70	184.06	184.23	56567
2023-08-04	184.81	186.41	183.74	183.74	52288
2023-08-07	184.18	185.20	183.55	184.98	46501
2023-08-08	182.47	183.30	181.09	183.16	70883
2023-08-09	183.61	183.92	182.13	182.26	40279
2023-08-10	183.09	184.00	181.86	182.27	45045
2023-08-11	181.42	182.60	181.22	181.69	37079
2023-08-14	181.17	182.39	180.36	182.39	75635
2023-08-15	180.91	180.91	179.03	179.27	47860
2023-08-16	179.03	180.17	178.11	178.13	68342
2023-08-17	179.07	180.39	177.65	177.66	50857
2023-08-18	176.49	178.13	176.16	177.66	55770
2023-08-21	177.98	178.10	176.40	177.68	55237
2023-08-22	178.12	178.57	177.00	177.43	52335
2023-08-23	177.45	178.41	177.12	177.85	35015
2023-08-24	177.09	178.54	176.94	177.08	45052
2023-08-25	178.01	178.46	176.28	177.77	32626
2023-08-28	178.21	179.92	178.21	179.01	48977
2023-08-29	179.18	182.23	178.66	182.23	39901
2023-08-30	181.90	182.95	181.90	182.60	50305
2023-08-31	183.02	183.41	182.36	182.48	77682
2023-09-01	183.86	185.00	183.86	184.54	80590
2023-09-05	183.89	183.91	180.57	180.57	52620
2023-09-06	180.09	181.10	178.81	179.99	43393
2023-09-07	179.14	179.81	177.94	178.90	31317
2023-09-08	178.73	179.84	178.58	179.08	33106
2023-09-11	180.09	180.91	179.30	179.44	36614
2023-09-12	178.96	180.00	178.60	179.04	38252
2023-09-13	178.97	179.44	177.73	178.17	36385
2023-09-14	179.81	181.28	179.70	180.92	48325
2023-09-15	180.52	181.16	178.70	179.02	116552
2023-09-18	178.95	179.14	177.81	178.27	43221
2023-09-19	178.27	178.92	176.71	178.01	32651
2023-09-20	178.34	179.38	176.28	176.40	48117
2023-09-21	175.14	175.14	172.88	172.91	75974
2023-09-22	173.37	174.25	172.59	172.72	38246
2023-09-25	171.88	174.14	171.88	174.01	47968
2023-09-26	173.07	173.94	171.14	171.36	67658
2023-09-27	172.20	172.77	170.69	170.86	64790
2023-09-28	170.99	173.40	170.99	172.76	59760
2023-09-29	174.14	174.50	172.14	172.52	78342
2023-10-02	172.00	172.06	169.04	170.23	105460
2023-10-03	168.98	171.32	168.79	169.34	81672
2023-10-04	170.01	171.28	168.86	170.87	59213
2023-10-05	170.63	171.52	168.22	169.06	55329
2023-10-06	168.56	171.63	168.00	170.55	60996
2023-10-09	169.62	171.29	169.00	170.76	74484
2023-10-10	171.17	174.05	171.17	172.63	58438
2023-10-11	173.01	174.12	171.71	172.98	33118
2023-10-12	173.41	173.41	168.70	169.93	33993
2023-10-13	170.86	171.49	168.71	169.28	38093
2023-10-16	170.18	172.00	170.17	170.95	32993
2023-10-17	169.73	173.51	169.73	172.97	33424
2023-10-18	171.61	171.61	168.34	168.44	73417
2023-10-19	168.00	169.14	166.12	166.51	58931
2023-10-20	166.23	166.52	164.40	164.40	56057
2023-10-23	163.25	164.30	162.48	162.50	445524
2023-10-24	163.80	165.55	163.80	164.38	57356
2023-10-25	163.89	164.34	162.58	162.59	62108
2023-10-26	163.00	165.28	163.00	163.81	60571
2023-10-27	164.05	164.52	163.15	163.61	1425150
2023-10-30	165.13	165.58	164.08	165.20	110426
2023-10-31	165.15	166.42	164.96	165.88	46679
2023-11-01	165.67	166.41	164.64	166.33	73582
2023-11-02	167.42	169.59	167.42	169.54	67052
2023-11-03	171.05	173.54	171.05	172.42	38150
2023-11-06	172.44	172.44	171.09	171.51	43476
2023-11-07	169.87	169.87	168.37	168.49	50314
2023-11-08	168.71	169.28	167.86	168.92	53262
2023-11-09	169.72	169.72	167.39	167.41	49665
2023-11-10	167.60	169.49	167.58	169.40	48137
2023-11-13	168.53	169.78	168.23	169.05	53354
2023-11-14	171.34	175.35	171.34	174.78	89039
2023-11-15	175.02	177.02	175.02	175.42	40794
2023-11-16	175.21	176.09	174.91	175.61	49975
2023-11-17	176.30	176.72	175.84	176.19	34565
2023-11-20	175.95	176.85	175.05	176.47	63852
2023-11-21	176.58	177.59	176.58	176.88	30041
2023-11-22	177.01	177.29	176.04	177.12	37668
2023-11-24	176.92	178.40	176.92	177.79	15817
2023-11-27	176.89	177.88	176.46	177.66	245895
2023-11-28	177.52	178.71	177.26	177.70	172533
2023-11-29	178.38	179.56	178.38	178.60	34334
2023-11-30	178.74	180.55	178.27	180.39	40480
2023-12-01	180.74	183.50	180.39	183.09	68257
2023-12-04	181.76	182.98	181.17	181.38	46270
2023-12-05	180.28	180.40	178.51	178.64	34235
2023-12-06	179.63	180.42	178.31	178.57	80782
2023-12-07	178.82	179.79	178.48	179.69	44432
2023-12-08	179.37	181.11	179.37	180.26	36939
2023-12-11	179.98	181.33	179.51	181.22	55180
2023-12-12	182.31	183.00	180.96	181.62	68458
2023-12-13	180.21	184.86	179.78	184.72	121859
2023-12-14	186.11	189.30	186.11	188.31	267652
2023-12-15	187.94	189.13	187.38	187.76	283192
2023-12-18	188.95	189.82	188.50	187.61	51440
2023-12-19	188.70	190.01	188.70	189.88	40715
2023-12-20	189.45	189.88	186.93	186.93	55378
2023-12-21	188.46	189.14	187.89	189.13	51298
2023-12-22	189.94	190.92	189.61	190.39	50222
2023-12-26	190.52	192.00	190.50	191.53	53278
2023-12-27	191.37	192.25	191.14	191.96	68948
2023-12-28	191.39	191.87	190.96	191.08	36973
2023-12-29	190.59	190.87	189.75	189.94	47691
2024-01-02	188.77	190.09	188.60	189.52	74974
2024-01-03	187.55	187.96	186.00	186.84	74525
2024-01-04	186.55	187.29	185.88	185.96	58475
2024-01-05	185.50	187.67	185.50	186.59	50067
2024-01-08	185.94	187.67	185.10	187.54	42347
2024-01-09	186.37	186.37	184.82	185.36	40595
2024-01-10	184.95	185.29	184.26	184.96	53501
2024-01-11	185.11	185.11	183.18	184.39	78679
2024-01-12	185.59	185.98	183.90	184.55	39350
2024-01-16	183.33	183.58	181.84	182.40	50484
2024-01-17	180.48	181.50	180.00	180.96	40539
2024-01-18	181.31	181.92	180.20	181.90	34109
2024-01-19	181.79	182.28	180.35	182.19	45669
2024-01-22	181.45	183.22	181.31	182.94	65758
2024-01-23	184.05	184.37	183.09	183.46	43780
2024-01-24	183.95	184.26	181.07	181.10	45468
2024-01-25	181.85	183.06	181.33	182.74	41580
2024-01-26	183.20	184.13	182.79	182.96	49447
2024-01-29	183.07	184.25	182.20	184.16	75833
2024-01-30	183.84	185.67	183.52	184.77	600988
2024-01-31	185.16	185.28	182.21	182.21	756267
2024-02-01	184.41	185.20	182.65	185.20	110010
2024-02-02	183.89	184.79	182.04	183.95	102600
2024-02-05	180.69	180.69	179.00	179.63	67718
2024-02-06	180.68	182.33	180.68	182.08	40579
2024-02-07	182.87	183.64	182.53	183.30	49579
2024-02-08	183.51	183.51	181.99	183.38	40849
2024-02-09	183.32	183.97	182.69	183.89	55274
2024-02-12	184.09	186.47	184.09	185.45	69577
2024-02-13	183.15	183.67	181.04	182.18	93651
2024-02-14	183.12	184.08	182.50	183.69	92969
2024-02-15	184.59	187.85	184.59	187.57	31930
2024-02-16	188.07	189.65	187.87	188.12	43534
2024-02-20	187.48	188.00	186.79	187.58	60772
2024-02-21	187.25	188.64	187.05	188.55	34846
2024-02-22	189.04	190.76	188.88	190.50	36189
2024-02-23	190.96	191.91	190.66	191.52	41892
2024-02-26	191.08	191.35	190.51	190.66	52367
2024-02-27	191.21	192.00	190.93	191.41	49054
2024-02-28	190.86	192.43	190.50	191.46	46776
2024-02-29	192.49	193.39	192.18	192.95	68236
2024-03-01	193.36	194.24	192.86	193.94	40520
2024-03-04	194.02	195.50	194.02	195.04	38169
2024-03-05	194.46	195.63	193.35	193.87	37492
2024-03-06	195.10	195.90	194.97	195.39	34435
2024-03-07	196.86	198.68	196.86	197.97	32618
2024-03-08	198.84	198.92	197.10	197.10	29256
2024-03-11	197.80	199.41	196.92	198.61	36614
2024-03-12	198.89	198.89	197.64	198.46	26143
2024-03-13	198.86	200.87	198.86	199.88	43685
2024-03-14	199.35	199.42	197.38	198.33	229759
2024-03-15	197.54	199.36	197.54	198.65	80396
2024-03-18	199.40	200.21	198.68	198.69	44585
2024-03-19	198.42	199.18	198.14	199.16	56306
2024-03-20	198.91	202.00	198.76	201.41	39622
2024-03-21	202.14	202.63	201.40	201.75	30191
2024-03-22	201.31	201.74	200.35	200.44	29039
2024-03-25	200.34	201.53	200.34	200.60	34387
2024-03-26	201.13	201.35	200.51	200.64	25462
2024-03-27	201.27	203.95	201.27	203.95	41328
2024-03-28	203.91	204.86	203.77	204.43	45560
2024-04-01	205.20	205.21	203.57	203.78	59098
2024-04-02	203.23	203.51	202.00	202.77	39170
2024-04-03	202.89	204.46	202.89	204.42	81063
2024-04-04	205.41	205.99	201.74	202.16	36363
2024-04-05	202.20	203.95	202.00	203.66	59780
2024-04-08	204.38	204.67	203.68	204.01	47495
2024-04-09	204.90	205.49	202.73	204.63	29076
2024-04-10	201.49	202.61	200.59	201.35	62868
2024-04-11	201.75	202.13	200.41	201.27	34277
2024-04-12	200.93	201.11	197.06	197.64	52236
2024-04-15	199.40	200.14	196.05	196.63	45588
2024-04-16	195.74	196.21	194.39	195.29	55158
2024-04-17	196.61	197.52	195.14	195.43	60900
2024-04-18	196.81	197.03	194.66	195.36	25469
2024-04-19	195.70	196.65	194.63	195.25	56256
2024-04-22	194.59	196.51	193.61	195.73	27472
2024-04-23	193.53	194.98	193.40	194.17	42928
2024-04-24	193.54	194.30	192.84	194.22	28277
2024-04-25	193.63	195.41	192.11	194.95	23793
2024-04-26	195.22	196.98	195.22	196.19	33013
2024-04-29	197.10	198.15	197.10	198.03	23787
2024-04-30	196.63	196.92	194.39	194.47	31666
2024-05-01	195.02	198.35	194.64	195.39	53390
2024-05-02	195.07	195.97	193.63	195.48	37119
2024-05-03	196.80	197.48	196.48	197.06	44847
2024-05-06	198.37	198.91	197.75	198.49	48461
2024-05-07	198.97	201.02	198.97	200.65	55682
2024-05-08	199.92	200.57	199.85	199.93	36016
2024-05-09	200.47	202.25	200.35	202.24	70252
2024-05-10	202.97	203.02	202.07	202.29	18233
2024-05-13	202.84	203.37	202.03	202.17	46588
2024-05-14	202.90	203.34	202.01	202.72	27974
2024-05-15	204.06	204.06	202.27	203.03	27690
2024-05-16	203.03	203.03	201.69	201.69	24342
2024-05-17	202.38	203.42	202.38	203.42	22463
2024-05-20	203.16	203.96	202.69	203.80	97206
2024-05-21	203.35	203.64	202.81	203.52	20624
2024-05-22	202.33	202.33	200.76	201.61	28304
2024-05-23	201.96	201.96	199.19	199.63	32307
2024-05-24	200.56	201.57	200.56	201.29	24669
2024-05-28	201.75	201.75	199.97	200.57	29583
2024-05-29	198.85	198.98	197.65	197.65	27250
2024-05-30	197.53	199.64	197.53	199.50	25963
2024-05-31	200.14	202.00	198.47	202.00	38064
2024-06-03	202.43	202.43	198.99	200.50	32936
2024-06-04	199.14	199.14	196.71	197.45	34999
2024-06-05	197.96	199.26	197.10	199.22	36931
2024-06-06	199.14	199.30	198.50	199.30	20836
2024-06-07	197.46	198.50	196.72	196.98	23353
2024-06-10	196.50	197.15	196.15	197.03	30791
2024-06-11	195.96	196.59	194.84	196.50	26983
2024-06-12	199.32	199.88	197.30	197.34	25606
2024-06-13	196.91	197.15	195.45	197.03	27070
2024-06-14	195.59	195.59	193.91	194.78	30338
2024-06-17	194.28	196.37	193.77	196.15	24331
2024-06-18	196.07	197.00	195.26	195.86	39492
2024-06-20	195.84	196.54	195.55	195.55	27111
2024-06-21	195.06	195.58	194.18	195.52	24383
2024-06-24	196.01	197.41	195.94	196.26	57795
2024-06-25	196.12	196.12	193.22	193.73	37128
2024-06-26	192.99	193.96	192.51	193.96	53986
2024-06-27	193.86	193.96	192.93	192.64	48436
2024-06-28	193.12	194.10	192.40	192.63	26260
2024-07-01	193.09	193.56	189.49	189.89	45503
2024-07-02	189.65	190.65	188.93	190.43	82512
2024-07-03	191.16	192.49	191.16	191.91	28974
2024-07-05	191.88	192.13	190.66	191.95	36966
2024-07-08	192.30	193.22	192.03	192.54	33016
2024-07-09	192.40	192.40	190.75	190.75	24653
2024-07-10	191.44	193.37	191.44	193.20	43332
2024-07-11	194.36	196.96	194.36	196.77	32493
2024-07-12	197.68	199.59	197.66	198.68	47660
2024-07-15	198.78	200.14	198.31	198.60	34672
2024-07-16	198.62	203.11	198.62	202.86	41543
2024-07-17	202.41	203.44	201.94	201.94	57196
2024-07-18	201.33	202.94	199.89	200.01	20135
2024-07-19	199.33	199.35	197.66	198.12	30137
2024-07-22	198.85	199.35	197.23	199.16	20314
2024-07-23	199.77	200.67	198.84	200.25	47239
2024-07-24	200.19	200.85	197.21	197.22	23661
2024-07-25	196.77	200.79	196.77	198.28	40412
2024-07-26	200.02	202.16	199.43	201.62	31261
2024-07-29	201.59	202.19	200.81	201.89	24853
2024-07-30	201.34	202.75	201.21	201.50	41632
2024-07-31	202.89	205.89	202.79	203.80	29258
2024-08-01	204.70	206.35	200.66	202.00	29377
2024-08-02	199.12	199.12	194.94	197.22	31506
2024-08-05	191.24	193.63	190.17	191.99	67562
2024-08-06	191.79	195.98	191.79	193.69	59898
2024-08-07	195.71	195.93	190.71	190.71	30835
2024-08-08	192.60	194.82	192.54	194.30	24189
2024-08-09	194.86	194.87	193.24	194.08	27837
2024-08-12	194.18	194.47	192.90	193.14	16855
2024-08-13	193.54	195.53	193.35	195.21	25256
2024-08-14	195.67	195.71	194.05	194.92	22367
2024-08-15	196.72	198.67	196.72	198.36	22406
2024-08-16	198.00	198.54	197.10	198.48	20796
2024-08-19	198.90	199.60	198.90	199.60	23895
2024-08-20	199.46	200.00	198.37	198.54	18178
2024-08-21	199.52	201.13	199.46	201.13	23098
2024-08-22	200.93	201.17	200.15	200.53	19932
2024-08-23	201.82	204.35	201.46	203.66	21657
2024-08-26	204.69	206.25	204.30	204.43	61181
2024-08-27	204.38	204.38	203.16	204.15	25749
2024-08-28	203.20	203.82	202.29	202.92	32077
2024-08-29	203.49	205.56	202.92	204.23	21370
2024-08-30	204.92	206.61	203.78	206.38	28301
2024-09-03	203.86	204.24	200.46	201.07	26984
2024-09-04	201.22	202.06	199.56	199.73	25179
2024-09-05	200.11	200.11	197.82	198.32	21504
2024-09-06	198.14	199.42	195.78	195.98	59625
2024-09-09	196.73	198.44	196.73	197.52	19598
2024-09-10	197.69	197.69	196.07	197.65	87177
2024-09-11	197.69	198.32	193.43	198.28	24587
2024-09-12	198.83	200.43	198.37	200.43	36722
2024-09-13	201.25	203.81	201.25	202.90	25756
2024-09-16	203.62	204.79	203.15	204.79	35133
2024-09-17	205.00	206.46	204.70	205.27	24731
2024-09-18	205.53	207.40	204.34	204.57	28218
2024-09-19	208.25	208.91	207.22	208.32	26196
2024-09-20	208.01	208.01	205.94	206.76	19263
2024-09-23	207.65	208.29	207.49	208.29	21812
2024-09-24	209.47	211.30	209.47	210.90	38417
2024-09-25	211.25	211.25	209.16	209.60	20585
2024-09-26	211.86	214.17	211.86	212.87	30588
2024-09-27	213.01	214.40	212.06	212.41	69679
2024-09-30	211.89	211.89	209.89	211.47	29381
2024-10-01	211.87	211.87	209.58	210.62	44002
2024-10-02	210.00	211.19	209.37	209.59	42342
2024-10-03	208.22	208.22	206.80	207.39	37581
2024-10-04	208.83	209.16	207.38	208.37	36135
2024-10-07	207.71	208.40	207.00	208.15	24263
2024-10-08	207.18	207.53	206.11	207.31	19362
2024-10-09	207.36	209.38	207.16	209.05	22795
2024-10-10	208.31	209.65	208.10	209.28	26626
2024-10-11	209.70	211.33	209.70	211.12	11738
2024-10-14	210.39	212.44	210.03	212.30	21755
2024-10-15	211.87	213.99	211.87	212.39	27837
2024-10-16	212.75	214.41	212.62	214.13	20724
2024-10-17	214.78	214.78	213.92	214.42	34568
2024-10-18	214.89	215.82	214.14	215.21	20128
2024-10-21	215.08	215.08	212.98	213.34	27981
2024-10-22	212.71	213.42	210.79	211.43	23182
2024-10-23	210.52	211.63	210.00	210.60	23030
2024-10-24	210.64	210.64	208.33	208.87	15139
2024-10-25	209.21	209.44	207.47	207.57	17478
2024-10-28	208.38	209.77	208.34	209.69	30819
2024-10-29	208.56	209.15	207.97	208.24	38388
2024-10-30	208.11	210.25	208.11	208.86	18333
2024-10-31	207.62	207.96	205.80	205.80	18585
2024-11-01	206.37	207.11	205.65	205.76	38227
2024-11-04	207.00	207.70	205.76	206.42	27605
2024-11-05	206.19	207.94	205.53	207.72	31049
2024-11-06	213.36	213.36	210.11	212.19	32766
2024-11-07	212.95	213.51	212.22	212.63	40109
2024-11-08	211.53	212.01	210.84	211.26	28258
2024-11-11	211.16	211.77	210.53	210.53	25717
2024-11-12	209.67	209.67	207.06	207.17	27205
2024-11-13	207.30	207.74	206.75	206.92	27446
2024-11-14	207.00	207.12	205.33	205.52	26740
2024-11-15	205.59	205.85	203.90	204.10	27391
2024-11-18	204.50	205.66	204.50	205.66	27315
2024-11-19	204.48	205.56	203.35	205.41	84643
2024-11-20	205.18	206.70	204.80	206.55	41544
2024-11-21	206.96	209.38	206.70	209.38	25559
2024-11-22	209.38	210.95	209.38	210.70	27483
2024-11-25	211.21	213.52	211.21	213.02	35815
2024-11-26	212.21	212.21	210.79	211.57	26767
2024-11-27	212.25	213.17	211.05	211.29	27759
2024-11-29	211.74	212.46	211.58	212.45	9460
2024-12-02	212.21	212.53	210.91	212.18	29794
2024-12-03	212.96	212.96	211.18	211.47	23484
2024-12-04	211.13	211.13	209.42	209.89	37218
2024-12-05	209.27	209.27	206.65	207.23	41182
2024-12-06	207.78	207.95	206.30	206.47	17537
2024-12-09	207.92	208.79	206.13	206.13	24979
2024-12-10	206.18	206.18	203.38	204.22	30552
2024-12-11	204.48	204.48	203.34	203.34	29242
2024-12-12	202.81	203.18	201.84	201.84	34905
2024-12-13	201.34	201.34	199.41	199.97	104789
2024-12-16	199.90	200.06	198.27	198.38	48050
2024-12-17	197.33	198.52	196.77	195.93	41491
2024-12-18	196.01	196.46	189.69	189.69	58825
2024-12-19	190.19	191.20	187.73	187.73	411154
2024-12-20	187.62	190.88	187.52	189.83	100501
2024-12-23	189.49	189.73	188.05	189.62	61653
2024-12-24	189.93	190.86	189.27	190.80	44695
2024-12-26	189.90	191.23	189.79	190.78	40134
2024-12-27	189.77	191.23	188.62	189.34	41326
2024-12-30	188.00	188.00	186.09	186.91	61091
2024-12-31	187.60	188.49	187.05	187.84	58980
2025-01-02	188.58	189.41	185.83	185.94	141419
2025-01-03	186.34	186.72	185.49	185.96	78496
2025-01-06	187.68	189.01	186.99	187.15	78432
2025-01-07	187.52	188.85	185.93	186.81	48867
2025-01-08	186.72	187.61	185.82	187.61	61958
2025-01-10	186.00	186.61	185.16	185.71	60289
2025-01-13	185.00	189.52	185.00	189.52	66003
2025-01-14	190.78	191.91	190.18	191.88	42869
2025-01-15	194.65	195.14	192.81	193.91	155581
2025-01-16	194.26	195.53	193.74	195.47	45468
2025-01-17	197.01	198.03	196.34	196.77	56148
2025-01-21	198.57	199.94	198.57	199.38	54784
2025-01-22	199.39	199.39	197.93	198.01	33321
2025-01-23	197.89	198.87	196.97	198.75	35049
2025-01-24	199.32	199.63	198.17	198.51	38171
2025-01-27	197.64	198.25	196.85	198.00	38990
2025-01-28	198.02	198.27	197.03	197.58	54810
2025-01-29	197.00	198.35	196.81	197.21	29245
2025-01-30	197.22	199.08	197.22	198.88	61558
2025-01-31	198.37	199.26	196.66	197.33	32109
2025-02-03	194.77	197.35	192.98	196.72	72573
2025-02-04	197.25	198.36	197.20	197.71	44832
2025-02-05	197.49	198.95	196.86	198.08	26553
2025-02-06	198.89	199.41	197.84	199.11	33129
2025-02-07	199.26	199.26	196.32	196.57	36169
2025-02-10	198.30	198.30	196.66	197.60	39124
2025-02-11	197.91	199.56	197.91	198.50	188901
2025-02-12	196.03	198.08	195.07	197.21	48925
2025-02-13	198.21	200.55	198.09	200.37	35589
2025-02-14	200.89	201.83	199.78	199.78	38925
2025-02-18	200.64	202.46	199.50	202.46	41094
2025-02-19	199.83	200.45	199.27	199.79	45016
2025-02-20	199.22	200.08	197.99	198.92	39294
2025-02-21	199.53	199.59	194.88	195.09	45647
2025-02-24	195.60	196.14	194.43	194.90	36402
2025-02-25	195.24	196.89	194.90	196.36	39388
2025-02-26	196.86	198.22	196.13	196.24	39537
2025-02-27	196.24	197.43	194.62	194.69	41285
2025-02-28	195.05	196.62	194.25	196.53	29061
2025-03-03	198.16	198.84	191.91	192.32	42699
2025-03-04	191.81	191.90	188.58	189.24	86057
2025-03-05	191.14	195.06	190.94	194.74	41981
2025-03-06	193.39	195.32	192.54	193.58	38192
2025-03-07	192.76	194.29	191.00	193.80	52760
2025-03-10	191.17	192.44	187.92	189.53	66528
2025-03-11	189.73	190.44	187.19	188.43	88653
2025-03-12	189.46	189.46	187.37	188.05	69751
2025-03-13	188.06	189.53	186.00	187.30	48410
2025-03-14	188.99	190.50	188.48	190.35	62288
2025-03-17	189.84	193.06	189.84	192.30	35799
2025-03-18	192.62	192.62	191.29	192.03	29523
2025-03-19	191.95	193.52	191.25	192.87	20418
2025-03-20	191.87	193.25	191.48	191.48	24249
2025-03-21	189.84	189.84	186.97	189.27	44305
2025-03-24	190.89	192.47	190.89	191.41	39366
2025-03-25	191.54	192.00	190.57	191.44	37356
2025-03-26	191.53	192.63	190.54	191.35	27599
2025-03-27	190.66	191.35	189.47	191.02	35138
2025-03-28	190.92	191.10	187.02	187.10	29163
2025-03-31	186.02	189.57	184.43	188.81	81926
2025-04-01	187.86	189.49	186.82	189.37	27080
2025-04-02	187.71	191.27	187.71	191.22	39342
2025-04-03	185.32	185.67	182.09	182.14	104304
2025-04-04	177.30	177.43	170.59	171.02	249668
2025-04-07	166.63	175.86	163.24	168.91	1296413
2025-04-08	173.31	173.31	161.43	163.82	181623
2025-04-09	163.11	179.34	162.86	178.28	269757
2025-04-10	174.60	174.85	168.77	172.68	107407
2025-04-11	173.01	178.28	172.41	177.51	74939
2025-04-14	179.09	180.35	177.78	179.56	46134
2025-04-15	179.15	180.30	178.23	178.55	58187
2025-04-16	178.34	179.77	175.94	177.06	60084
2025-04-17	177.16	179.41	177.16	178.07	48930
2025-04-21	177.79	177.79	173.52	175.02	44272
2025-04-22	176.67	179.72	176.67	179.32	39824
2025-04-23	181.94	184.23	179.52	180.05	52852
2025-04-24	180.31	184.29	180.31	184.02	25317
2025-04-25	182.68	183.26	181.61	182.85	23118
2025-04-28	182.98	184.51	181.64	183.47	36703
2025-04-29	183.59	185.55	183.02	184.94	43615
2025-04-30	182.64	186.05	181.79	185.48	99862
2025-05-01	183.93	186.09	183.43	184.79	51747
2025-05-02	187.00	188.71	186.40	188.03	32446
2025-05-05	187.16	187.95	186.53	186.78	32791
2025-05-06	186.17	187.00	184.88	185.47	37044
2025-05-07	185.48	185.48	183.54	184.08	30932
2025-05-08	185.56	188.33	185.02	186.63	31931
2025-05-09	186.66	187.35	186.35	187.10	21338
2025-05-12	192.00	193.25	190.44	191.22	41977
2025-05-13	191.50	192.00	190.42	190.42	40127
2025-05-14	189.61	189.61	188.22	188.71	31517
2025-05-15	188.08	190.60	188.08	190.52	30302
2025-05-16	190.17	192.39	190.06	192.39	22873
2025-05-19	190.93	192.98	190.46	192.98	74815
2025-05-20	192.20	192.70	191.63	192.30	35619
2025-05-21	190.79	191.67	189.51	189.61	27217
2025-05-22	188.89	190.29	188.33	189.41	25990
2025-05-23	187.58	190.04	187.58	189.47	30211
2025-05-27	191.09	193.06	191.09	193.01	24504
2025-05-28	192.41	192.41	190.06	190.18	18991
2025-05-29	191.29	191.29	189.51	190.77	20168
2025-05-30	190.10	190.78	188.50	190.60	24316
2025-06-02	191.74	191.74	190.43	191.57	31731
2025-06-03	190.70	193.76	190.30	193.76	17216
2025-06-04	193.79	195.00	193.71	194.40	22420
2025-06-05	195.13	195.32	193.71	193.88	31553
2025-06-06	195.15	195.90	193.98	194.37	20148
2025-06-09	194.81	196.92	194.81	195.68	336529
2025-06-10	195.79	196.86	195.79	196.64	521364
2025-06-11	196.47	196.47	194.00	194.63	76041
2025-06-12	193.72	195.68	193.02	195.47	41171
2025-06-13	193.32	195.00	192.26	192.64	26591
2025-06-16	193.98	195.14	193.78	194.20	40782
2025-06-17	193.78	193.99	192.29	192.62	36110
2025-06-18	192.80	193.58	191.74	192.12	38415
2025-06-20	192.73	192.73	190.48	190.68	21859
2025-06-23	190.43	193.40	190.01	193.30	36839
2025-06-24	193.91	195.08	193.28	194.83	28171
2025-06-25	194.45	194.45	193.12	192.37	24500
2025-06-26	193.48	194.89	193.48	194.70	25015
2025-06-27	194.33	195.48	193.84	194.77	26055
2025-06-30	195.03	195.18	193.99	194.83	48615
2025-07-01	194.98	200.46	194.98	199.27	50262
2025-07-02	199.72	202.30	199.72	202.17	48947
2025-07-03	202.20	202.75	202.01	202.46	156201
2025-07-07	200.94	201.59	199.45	200.14	220628
2025-07-08	200.27	201.89	200.05	201.27	36019
2025-07-09	201.80	202.51	200.47	202.35	41367
2025-07-10	202.96	204.72	202.85	203.89	33729
2025-07-11	202.19	202.56	200.96	202.32	39555
2025-07-14	201.66	201.92	200.64	201.45	34145
2025-07-15	202.17	202.17	197.54	197.54	25216
2025-07-16	197.64	198.21	195.94	197.97	40054
2025-07-17	197.63	199.63	197.48	199.57	31551
2025-07-18	200.32	200.32	199.13	200.08	47795
2025-07-21	201.27	202.74	200.82	200.94	25186
2025-07-22	200.79	203.79	200.79	203.60	45089
2025-07-23	204.26	205.06	203.97	204.30	40376
2025-07-24	202.84	203.90	201.89	202.45	25069
2025-07-25	202.70	204.84	202.68	204.69	23441
2025-07-28	204.07	204.07	201.26	201.81	59453
2025-07-29	202.10	202.10	200.00	201.00	16082
2025-07-30	200.43	200.43	196.25	197.12	35295
2025-07-31	194.98	196.81	194.63	194.82	44926
2025-08-01	193.90	193.90	191.56	193.21	43510
2025-08-04	194.10	196.03	194.10	195.94	27531
2025-08-05	196.49	198.11	195.99	197.80	34510
2025-08-06	197.98	197.98	196.26	196.35	18016
2025-08-07	198.88	199.23	197.45	198.60	29756
2025-08-08	199.03	200.35	199.03	199.77	21304
2025-08-11	199.64	200.25	198.08	199.09	36279
2025-08-12	199.40	202.25	199.37	202.13	101134
2025-08-13	203.19	205.95	202.90	205.85	30011
2025-08-14	204.05	204.16	203.00	203.82	36580
2025-08-15	205.10	205.10	203.34	203.71	20606
2025-08-18	203.35	203.68	202.50	202.56	25051
2025-08-19	203.03	204.52	203.03	203.54	42693
2025-08-20	203.37	204.44	202.96	203.50	16856
2025-08-21	202.59	204.37	202.59	203.94	186802
2025-08-22	204.61	209.05	204.61	208.15	22991
2025-08-25	208.05	208.26	206.79	207.04	29809
2025-08-26	206.63	208.00	206.63	207.76	30039
2025-08-27	207.08	208.39	206.71	208.14	79899
2025-08-28	208.99	208.99	206.75	208.13	24104
2025-08-29	207.99	208.99	207.84	208.36	25016
2025-09-02	206.32	206.77	205.48	206.73	38529
2025-09-03	206.52	206.52	204.91	205.49	26101
2025-09-04	205.38	206.41	204.01	206.32	26025
2025-09-05	207.22	209.30	206.76	208.16	20271
2025-09-08	208.29	208.55	206.31	208.51	23642
2025-09-09	207.69	207.73	204.67	205.30	28686
2025-09-10	205.28	206.76	205.16	205.67	21877
2025-09-11	205.62	210.34	205.62	210.15	35454
2025-09-12	209.23	210.02	208.14	208.16	28520
2025-09-15	208.30	208.57	206.94	207.22	23463
2025-09-16	207.69	208.06	205.74	206.01	29351
2025-09-17	206.00	209.82	205.00	206.35	40237
2025-09-18	205.94	207.20	205.06	206.59	29213
2025-09-19	207.23	207.38	206.19	206.62	26992
2025-09-22	206.57	207.19	205.87	206.69	22887
2025-09-23	207.24	208.77	205.85	205.18	38867
2025-09-24	204.75	205.07	202.21	202.26	20576
2025-09-25	201.47	201.60	199.97	200.26	45526
2025-09-26	201.05	202.86	200.86	202.60	33316
2025-09-29	203.87	203.87	202.13	203.16	28781
2025-09-30	203.19	204.95	203.19	204.86	31587
2025-10-01	204.34	205.06	202.70	203.28	41728
2025-10-02	203.22	205.18	203.22	205.18	25959
2025-10-03	205.04	206.52	205.04	205.51	20208
2025-10-06	205.81	206.63	205.29	205.29	26118
2025-10-07	205.68	206.20	203.82	204.20	38093
2025-10-08	205.53	206.39	204.88	205.98	25957
2025-10-09	206.88	207.21	202.36	202.74	35256
2025-10-10	203.45	203.49	199.04	199.04	32348
2025-10-13	201.99	203.99	201.89	202.82	35073
2025-10-14	200.97	205.78	200.97	204.83	30329
2025-10-15	206.01	206.51	202.75	203.92	35232
2025-10-16	205.00	205.00	201.80	202.64	31512
2025-10-17	201.75	202.68	200.58	201.58	29302
2025-10-20	203.66	204.51	203.63	204.36	38382
2025-10-21	201.97	203.11	201.19	202.61	42288
2025-10-22	201.20	202.60	200.82	201.35	24666
2025-10-23	202.91	204.06	202.51	203.46	60421
2025-10-24	203.37	204.15	202.75	202.94	41719

Explore More About VAW

Coins representing dividend payouts and trends

VAW Dividend History

Discover Vanguard Materials ETF'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

VAW Stock Split History

Discover Vanguard Materials ETF'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

VAW Historical Prices

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

Web Analytics