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

VBK Historical Prices

Summary

Key Stock Metrics

214.77

(April 7, 2025)

52-Week Low

306.11

(September 23, 2025)

52-Week High

306.78

(November 8, 2021)

All-Time High

295.40

(September 25, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2004-01-30	48.56	49.00	48.56	49.00	2100
2004-02-02	49.15	49.15	48.95	48.95	1300
2004-02-03	48.90	48.90	48.81	48.81	800
2004-02-04	48.40	48.40	47.75	47.75	1000
2004-02-05	48.20	48.20	47.90	47.90	500
2004-02-06	48.63	49.05	48.63	49.05	1100
2004-02-09	49.55	49.69	49.49	49.49	2800
2004-02-10	49.60	49.75	49.60	49.60	3300
2004-02-11	49.80	50.10	49.80	50.10	600
2004-02-12	50.20	50.34	50.00	50.09	5100
2004-02-13	50.28	50.30	49.40	49.42	2900
2004-02-17	49.95	50.15	49.85	50.15	1300
2004-02-18	50.29	50.29	49.90	50.00	2300
2004-02-19	50.40	50.40	49.56	49.56	1900
2004-02-20	49.60	49.60	48.45	48.45	2100
2004-02-23	48.00	48.15	47.67	47.85	1900
2004-02-24	47.50	47.85	47.32	47.85	5400
2004-02-25	47.90	47.90	47.90	47.90	500
2004-02-26	48.48	48.85	48.48	48.85	500
2004-02-27	49.29	49.30	49.00	49.30	4500
2004-03-01	49.63	49.63	49.63	49.63	200
2004-03-02	50.23	50.24	49.95	49.95	1900
2004-03-03	49.50	49.89	49.50	49.89	1100
2004-03-04	50.25	50.25	50.25	50.25	100
2004-03-05	50.49	50.59	50.49	50.55	1600
2004-03-08	50.80	50.80	49.87	49.87	3900
2004-03-09	49.07	49.07	48.93	48.93	400
2004-03-10	48.65	48.65	47.85	47.85	1100
2004-03-11	47.97	47.97	47.97	47.97	100
2004-03-12	48.24	48.24	47.95	47.96	1200
2004-03-15	48.45	48.45	47.81	47.81	400
2004-03-16	48.05	48.05	47.11	47.36	1400
2004-03-17	48.01	48.29	48.01	48.15	12000
2004-03-18	48.15	48.15	47.64	47.64	400
2004-03-19	47.65	47.65	47.65	47.65	400
2004-03-22	46.90	46.90	46.31	46.31	4000
2004-03-23	46.80	46.80	46.64	46.64	900
2004-03-24	46.64	46.64	46.54	46.54	300
2004-03-25	47.01	47.77	47.01	47.77	1800
2004-03-26	47.73	48.24	47.73	48.16	2200
2004-03-29	48.55	48.96	48.55	48.88	1800
2004-03-30	48.78	49.29	48.78	49.29	1400
2004-03-31	48.87	49.47	48.87	49.47	1500
2004-04-01	49.79	49.87	49.79	49.87	1200
2004-04-02	51.00	51.00	50.41	50.88	5300
2004-04-05	50.94	51.37	50.84	51.37	7100
2004-04-06	50.82	51.12	50.68	50.84	5200
2004-04-07	50.70	51.09	50.57	50.89	1300
2004-04-08	51.40	51.40	50.85	50.85	1600
2004-04-12	51.20	51.20	50.95	50.95	3100
2004-04-13	51.35	51.35	50.03	50.04	2300
2004-04-14	49.68	49.68	49.68	49.68	700
2004-04-15	49.82	49.82	49.40	49.40	7000
2004-04-16	49.34	49.47	48.97	49.47	939900
2004-04-20	50.23	50.36	49.50	49.52	98700
2004-04-21	49.06	49.41	49.06	49.39	1000
2004-04-22	49.81	50.53	49.77	50.46	1800
2004-04-23	50.40	50.40	49.86	50.31	32100
2004-04-26	50.55	50.90	50.25	50.25	2600
2004-04-27	50.38	50.71	49.92	49.92	102100
2004-04-28	49.63	49.63	48.94	48.94	85900
2004-04-29	48.50	48.50	47.91	47.91	800
2004-04-30	48.43	48.43	47.36	47.36	1500
2004-05-03	48.25	48.25	47.87	47.89	600
2004-05-04	48.18	48.18	48.18	48.18	1000
2004-05-05	48.54	48.67	48.53	48.59	2400
2004-05-06	48.02	48.12	47.68	47.68	2400
2004-05-07	47.97	48.04	47.15	47.15	1900
2004-05-10	46.52	46.52	45.76	45.76	3200
2004-05-11	46.61	46.76	46.46	46.76	2200
2004-05-12	46.50	46.80	46.50	46.80	300
2004-05-13	46.70	47.03	46.67	46.67	3400
2004-05-14	46.65	46.65	46.22	46.22	1500
2004-05-17	45.25	45.78	45.16	45.55	2400
2004-05-18	45.76	45.90	45.76	45.86	800
2004-05-19	46.94	46.94	45.99	45.99	2400
2004-05-20	46.00	46.15	45.75	45.92	10300
2004-05-21	45.94	46.31	45.94	46.27	1600
2004-05-24	46.84	46.93	46.72	46.93	6100
2004-05-25	46.73	48.08	46.73	48.08	11100
2004-05-26	47.98	48.36	47.98	48.23	11100
2004-05-27	48.71	48.71	48.16	48.31	16400
2004-05-28	48.37	48.57	48.37	48.50	4500
2004-06-01	48.49	48.83	48.34	48.83	21100
2004-06-02	48.91	48.91	48.54	48.75	31200
2004-06-03	48.21	48.39	47.97	47.97	21000
2004-06-04	48.17	48.57	48.17	48.41	101000
2004-06-07	48.51	49.15	48.51	49.12	12600
2004-06-08	49.04	49.18	48.88	49.18	51200
2004-06-09	49.10	49.10	49.02	49.02	2700
2004-06-10	48.47	48.47	48.21	48.21	400
2004-06-14	47.90	47.95	47.35	47.35	2600
2004-06-15	48.11	48.24	47.94	48.19	82300
2004-06-17	48.11	48.22	48.11	48.22	300
2004-06-18	48.43	48.43	48.28	48.28	55800
2004-06-21	48.16	48.28	47.98	48.06	257900
2004-06-22	47.85	48.01	47.75	48.01	10800
2004-06-23	48.62	49.17	48.36	49.08	75000
2004-06-24	49.32	49.34	49.20	49.22	16200
2004-06-25	49.15	49.40	48.95	49.36	82200
2004-06-28	49.60	49.60	49.18	49.18	55900
2004-06-29	49.51	49.51	49.44	49.44	28200
2004-06-30	49.69	49.90	49.64	49.90	45100
2004-07-01	50.04	50.04	48.99	49.18	1700
2004-07-02	48.95	48.95	48.79	48.84	2900
2004-07-06	48.50	48.50	47.69	47.99	1100
2004-07-07	48.03	48.18	47.75	47.85	7900
2004-07-08	47.61	47.70	46.90	47.00	3700
2004-07-09	47.31	47.31	47.13	47.21	3800
2004-07-12	47.17	47.17	46.50	46.72	2600
2004-07-13	46.96	47.01	46.74	46.74	40800
2004-07-14	46.56	46.98	46.56	46.58	900
2004-07-15	46.74	46.91	46.74	46.91	700
2004-07-16	46.83	46.83	46.35	46.35	1100
2004-07-19	46.26	46.26	45.64	46.16	800
2004-07-20	46.68	46.79	46.68	46.79	500
2004-07-21	46.96	46.96	45.92	45.92	1300
2004-07-22	45.37	45.60	44.94	45.60	1400
2004-07-23	44.86	44.86	44.75	44.75	2600
2004-07-26	44.87	44.96	44.06	44.06	6800
2004-07-27	44.45	45.03	44.45	45.03	6300
2004-07-28	44.28	44.84	44.21	44.84	1000
2004-07-29	45.12	45.17	45.01	45.13	1500
2004-07-30	45.47	45.75	45.47	45.75	700
2004-08-02	45.20	45.71	45.20	45.71	240300
2004-08-03	45.46	45.46	45.00	45.00	6000
2004-08-04	44.30	44.89	44.30	44.89	1500
2004-08-05	44.19	44.19	43.95	43.95	1500
2004-08-06	43.00	43.00	42.67	42.67	2400
2004-08-09	42.75	42.75	42.47	42.47	600
2004-08-10	42.55	43.00	42.55	42.71	1400
2004-08-11	42.28	42.88	42.28	42.88	2500
2004-08-12	42.42	42.42	42.24	42.24	2600
2004-08-13	42.37	42.37	42.00	42.00	1500
2004-08-16	42.66	42.89	42.66	42.89	300
2004-08-17	43.38	43.51	43.28	43.28	9400
2004-08-18	44.23	44.23	44.23	44.23	7400
2004-08-19	44.28	44.28	44.00	44.00	4500
2004-08-20	44.43	44.96	44.43	44.96	1300
2004-08-23	44.80	44.93	44.72	44.72	1100
2004-08-24	44.65	44.65	44.33	44.44	77300
2004-08-25	44.79	45.03	44.79	45.03	800
2004-08-26	44.86	44.86	44.86	44.86	100
2004-08-27	45.07	45.16	45.05	45.16	2000
2004-08-30	44.89	44.89	44.54	44.70	1200
2004-08-31	44.77	44.79	44.27	44.32	5100
2004-09-01	44.99	45.30	44.99	45.01	21400
2004-09-02	45.49	45.49	45.49	45.49	100
2004-09-03	45.31	45.44	45.31	45.44	700
2004-09-07	45.73	45.95	45.73	45.74	1900
2004-09-08	45.93	45.93	45.52	45.63	2400
2004-09-09	46.03	46.03	46.03	46.03	100
2004-09-13	47.10	47.22	47.10	47.15	2000
2004-09-14	46.95	46.95	46.77	46.79	3500
2004-09-15	46.60	46.67	46.60	46.67	800
2004-09-16	47.00	47.15	47.00	47.15	300
2004-09-17	46.97	47.13	46.97	47.04	2900
2004-09-20	47.00	47.08	47.00	47.08	1800
2004-09-21	47.14	47.14	47.14	47.14	100
2004-09-22	46.79	46.79	46.79	46.79	200
2004-09-23	46.76	46.81	46.76	46.81	300
2004-09-27	46.24	46.24	46.24	46.24	500
2004-09-28	46.02	46.45	46.02	46.39	5600
2004-09-29	46.50	46.85	46.50	46.79	700
2004-09-30	46.89	47.10	46.89	47.00	1900
2004-10-01	47.75	47.99	47.75	47.99	140500
2004-10-04	48.64	48.74	48.39	48.39	25900
2004-10-05	48.55	48.55	48.35	48.35	2800
2004-10-06	48.30	48.46	48.26	48.46	2000
2004-10-07	47.97	47.97	47.95	47.95	60000
2004-10-08	47.94	47.94	47.94	47.94	400
2004-10-11	47.38	47.58	47.19	47.58	2300
2004-10-12	46.71	47.20	46.71	47.20	2300
2004-10-13	47.09	47.09	47.09	47.09	200
2004-10-14	46.73	46.73	46.69	46.69	200
2004-10-15	46.55	46.81	46.55	46.81	400
2004-10-18	47.01	47.10	47.01	47.10	3100
2004-10-19	47.30	47.49	46.90	46.90	52200
2004-10-20	46.89	47.12	46.89	47.12	800
2004-10-21	47.52	47.82	47.35	47.82	2200
2004-10-22	47.82	47.85	47.13	47.15	12100
2004-10-25	47.00	47.17	46.99	47.17	3800
2004-10-26	47.30	47.48	46.96	47.48	27600
2004-10-27	47.86	48.47	47.71	48.47	4500
2004-10-28	48.47	48.56	48.34	48.41	7600
2004-10-29	48.48	48.48	48.13	48.45	2600
2004-11-01	48.46	48.62	48.36	48.62	800
2004-11-02	48.81	49.04	48.45	48.45	35000
2004-11-03	49.54	49.54	48.97	48.98	15400
2004-11-04	48.98	49.72	48.97	49.72	6000
2004-11-05	50.13	50.45	50.10	50.26	9900
2004-11-08	50.26	50.26	49.96	50.00	4700
2004-11-09	50.10	50.40	50.04	50.28	3100
2004-11-10	50.20	50.68	50.20	50.47	2700
2004-11-11	50.61	50.95	50.54	50.95	3800
2004-11-12	51.03	51.48	50.88	51.48	6600
2004-11-15	51.39	51.63	51.25	51.63	13700
2004-11-16	51.51	51.51	51.21	51.24	17600
2004-11-17	51.79	52.04	51.52	51.52	6300
2004-11-18	51.40	51.63	51.32	51.61	7300
2004-11-19	51.22	51.22	50.78	50.78	55100
2004-11-22	50.66	51.08	50.52	51.08	15000
2004-11-23	50.88	51.28	50.88	51.17	5600
2004-11-24	51.65	51.75	51.54	51.75	4600
2004-11-26	51.99	52.08	51.99	52.05	1800
2004-11-29	52.20	52.20	51.56	52.07	4000
2004-11-30	51.98	52.06	51.89	51.99	1800
2004-12-01	52.06	52.66	52.06	52.61	4500
2004-12-02	52.59	52.75	52.49	52.72	11200
2004-12-03	52.80	53.04	52.71	52.81	7400
2004-12-06	52.77	52.81	52.57	52.65	4400
2004-12-07	52.63	52.79	51.59	51.59	9100
2004-12-08	51.61	52.01	51.60	51.96	6500
2004-12-09	51.46	51.97	51.30	51.82	8200
2004-12-10	51.94	52.18	51.83	52.10	2300
2004-12-13	52.40	52.63	52.26	52.63	82400
2004-12-14	52.64	53.19	52.64	53.19	1400
2004-12-15	53.12	53.46	53.12	53.46	3400
2004-12-16	53.49	53.55	53.02	53.02	5700
2004-12-17	53.20	53.20	52.83	53.11	3700
2004-12-20	53.25	53.41	52.55	52.67	8200
2004-12-21	52.98	53.24	52.80	53.09	19700
2004-12-22	53.34	53.60	53.34	53.55	8300
2004-12-23	53.50	53.80	53.50	53.77	417300
2004-12-27	53.90	53.90	51.41	53.21	13900
2004-12-28	53.42	54.00	53.42	53.93	7300
2004-12-29	53.94	54.13	53.94	54.11	9700
2004-12-30	54.20	54.20	54.06	54.06	11000
2004-12-31	54.03	54.32	53.94	53.94	5200
2005-01-03	54.25	54.28	52.98	53.01	10900
2005-01-04	53.35	53.35	51.70	51.93	11300
2005-01-05	51.65	51.73	51.18	51.55	5700
2005-01-06	51.39	51.64	51.18	51.55	10600
2005-01-07	51.47	51.47	50.78	50.95	15500
2005-01-10	51.05	51.86	51.05	51.55	5200
2005-01-11	51.10	51.12	50.68	50.93	9000
2005-01-12	51.00	51.04	50.46	51.01	4200
2005-01-13	51.10	51.18	51.03	51.03	4400
2005-01-14	51.15	51.31	51.02	51.30	9400
2005-01-18	51.35	51.98	51.35	51.98	12200
2005-01-19	51.82	51.88	51.72	51.72	4400
2005-01-20	50.95	51.26	50.95	51.12	3100
2005-01-21	51.05	51.35	50.79	50.96	3100
2005-01-24	50.99	50.99	50.17	50.17	4400
2005-01-25	50.72	50.72	50.36	50.44	4300
2005-01-26	50.95	51.38	50.73	51.38	5200
2005-01-27	51.46	51.74	51.33	51.33	3200
2005-01-28	51.50	51.58	51.04	51.12	3000
2005-01-31	51.74	52.10	51.74	52.09	226500
2005-02-01	52.02	52.49	52.02	52.43	5500
2005-02-02	52.60	52.75	52.45	52.75	134000
2005-02-03	52.62	52.62	52.35	52.52	130800
2005-02-04	52.62	53.20	52.62	53.09	4200
2005-02-07	53.55	53.64	53.18	53.31	10100
2005-02-08	53.23	53.54	53.23	53.42	2700
2005-02-09	53.54	53.54	52.64	52.64	6900
2005-02-10	52.39	52.48	52.02	52.46	3400
2005-02-11	52.25	53.10	52.25	53.10	3800
2005-02-14	53.15	53.15	52.75	53.05	1900
2005-02-15	53.00	53.40	53.00	53.15	7100
2005-02-16	52.97	53.33	52.97	53.33	600
2005-02-17	53.50	53.50	52.93	53.02	2100
2005-02-18	52.93	53.01	52.83	52.83	3000
2005-02-22	52.42	52.51	51.82	51.86	4700
2005-02-23	52.22	52.28	52.15	52.22	1100
2005-02-24	52.19	52.76	51.83	52.75	6400
2005-02-25	52.84	53.34	52.78	53.33	2100
2005-02-28	53.33	53.46	52.85	53.00	4200
2005-03-01	53.33	53.35	53.22	53.35	1500
2005-03-02	53.15	53.76	53.15	53.57	3600
2005-03-03	53.50	53.50	53.29	53.45	1600
2005-03-04	53.75	53.75	53.54	53.72	5500
2005-03-07	54.00	54.16	53.99	54.05	2700
2005-03-08	53.97	53.99	53.57	53.69	5600
2005-03-09	53.40	53.40	52.89	52.89	2000
2005-03-10	53.04	53.04	52.52	52.52	8700
2005-03-11	52.72	52.81	52.49	52.64	1500
2005-03-14	52.70	52.76	52.65	52.65	3500
2005-03-15	53.20	53.30	52.65	52.65	2400
2005-03-16	52.54	52.65	52.19	52.19	5100
2005-03-17	52.19	52.43	52.19	52.35	3800
2005-03-18	52.21	52.25	51.98	52.16	10000
2005-03-21	52.20	52.33	51.86	52.14	3600
2005-03-22	52.33	52.55	52.02	52.06	10200
2005-03-23	51.80	51.84	51.59	51.59	3600
2005-03-24	51.81	52.01	51.81	51.91	2400
2005-03-28	51.99	52.04	51.72	51.82	6700
2005-03-29	51.41	51.41	50.87	50.87	5300
2005-03-30	51.24	51.42	51.24	51.29	3900
2005-03-31	51.55	51.62	51.42	51.55	4300
2005-04-01	51.38	51.49	51.38	51.46	2900
2005-04-04	51.32	51.83	51.08	51.56	9900
2005-04-05	51.70	51.70	51.66	51.66	200
2005-04-06	51.88	52.23	51.88	51.91	1100
2005-04-07	52.09	52.16	52.06	52.13	1700
2005-04-08	52.13	52.13	51.58	51.58	3900
2005-04-11	51.66	51.66	51.42	51.44	2100
2005-04-12	51.20	51.73	50.61	51.73	7400
2005-04-13	51.49	51.49	51.02	51.02	2400
2005-04-14	50.90	50.90	49.92	49.92	6000
2005-04-15	49.70	49.86	49.09	49.09	6100
2005-04-18	48.98	49.38	48.82	49.31	5700
2005-04-19	49.68	50.12	49.68	50.12	2200
2005-04-20	50.02	50.14	49.47	49.47	17200
2005-04-21	50.11	50.61	49.99	50.46	8100
2005-04-22	50.32	50.32	49.64	49.64	4900
2005-04-25	50.17	50.43	50.03	50.03	2500
2005-04-26	50.08	50.48	49.81	49.81	600
2005-04-27	49.04	49.91	49.04	49.68	6600
2005-04-28	49.38	49.38	48.76	48.79	7000
2005-04-29	48.50	48.84	48.23	48.84	5000
2005-05-02	49.19	49.27	48.94	49.16	9300
2005-05-03	49.20	49.40	49.20	49.25	7100
2005-05-04	49.49	50.07	49.49	49.80	23100
2005-05-05	49.93	50.29	49.82	50.12	7900
2005-05-06	50.45	50.45	50.25	50.38	22800
2005-05-09	50.28	50.68	50.16	50.68	10800
2005-05-10	50.43	50.43	50.22	50.22	4900
2005-05-11	49.91	50.10	49.85	50.10	1300
2005-05-12	50.37	50.37	49.56	49.65	5000
2005-05-13	49.78	49.83	49.28	49.42	3300
2005-05-16	49.50	49.81	49.50	49.81	2400
2005-05-17	49.92	50.28	49.76	50.25	3500
2005-05-18	50.92	51.36	50.92	51.21	13900
2005-05-19	51.36	51.70	51.36	51.58	6400
2005-05-20	51.45	51.60	51.30	51.49	5100
2005-05-23	51.70	52.11	51.70	52.11	12500
2005-05-24	51.92	52.07	51.65	52.04	6500
2005-05-25	51.68	51.75	51.46	51.61	4600
2005-05-26	52.05	52.15	52.02	52.12	53900
2005-05-27	52.27	52.52	52.27	52.52	3300
2005-05-31	52.34	52.53	52.32	52.43	6400
2005-06-01	52.44	52.94	52.44	52.71	13600
2005-06-02	52.73	52.97	52.73	52.97	3500
2005-06-03	52.97	52.97	52.47	52.66	2400
2005-06-06	52.66	52.87	52.58	52.85	3600
2005-06-07	53.24	53.56	52.89	52.89	16700
2005-06-08	53.10	53.10	52.55	52.55	1400
2005-06-09	52.50	53.15	52.48	53.15	4200
2005-06-10	53.29	53.29	53.02	53.11	4400
2005-06-13	53.18	53.72	53.18	53.52	2400
2005-06-14	53.25	53.50	53.25	53.50	7900
2005-06-15	53.85	53.85	53.41	53.70	1500
2005-06-16	54.00	54.45	54.00	54.45	5200
2005-06-17	54.73	54.73	54.18	54.53	10300
2005-06-20	54.40	54.40	54.16	54.34	10500
2005-06-21	54.42	54.42	54.12	54.12	7800
2005-06-22	54.60	54.60	54.14	54.14	4600
2005-06-23	54.34	54.42	53.69	53.70	13600
2005-06-24	53.54	53.54	52.88	52.93	8500
2005-06-27	52.93	53.15	52.82	53.03	21400
2005-06-28	53.60	53.93	53.49	53.93	4600
2005-06-29	54.13	54.16	53.94	54.13	3200
2005-06-30	54.38	54.38	54.00	54.00	3100
2005-07-01	54.13	54.18	53.95	54.07	5500
2005-07-05	54.20	54.93	54.20	54.91	3500
2005-07-06	55.07	55.07	54.64	54.64	11800
2005-07-07	54.20	54.90	54.20	54.89	5700
2005-07-08	55.09	55.94	55.05	55.85	7300
2005-07-11	56.10	56.61	56.10	56.57	8100
2005-07-12	56.49	56.81	56.33	56.72	29300
2005-07-13	56.65	56.67	56.22	56.35	7600
2005-07-14	56.95	56.95	56.14	56.18	7900
2005-07-15	56.06	56.32	55.81	56.32	9400
2005-07-18	56.18	56.18	55.98	56.03	2800
2005-07-19	55.93	56.70	55.93	56.70	36500
2005-07-20	56.74	57.25	56.57	57.20	13300
2005-07-21	57.15	57.24	56.41	56.50	10300
2005-07-22	56.84	57.01	56.57	56.71	16500
2005-07-25	57.26	57.38	56.77	56.84	2700
2005-07-26	57.00	57.16	56.76	57.10	8600
2005-07-27	57.08	57.08	56.60	56.93	11500
2005-07-28	57.39	57.84	57.21	57.80	11000
2005-07-29	57.85	58.03	57.50	57.65	11000
2005-08-01	58.05	58.19	57.88	57.99	7800
2005-08-02	58.18	58.37	58.12	58.37	5700
2005-08-03	58.22	58.26	58.04	58.04	16300
2005-08-04	57.86	57.86	57.21	57.23	17000
2005-08-05	57.11	57.25	56.52	56.73	15800
2005-08-08	56.97	56.98	56.35	56.38	66900
2005-08-09	56.60	56.69	56.46	56.52	1100
2005-08-10	56.92	57.23	56.50	56.50	7000
2005-08-11	56.71	57.10	56.63	57.10	9200
2005-08-12	56.88	56.88	56.35	56.73	5100
2005-08-15	56.91	57.11	56.49	56.92	10200
2005-08-16	56.54	56.54	56.14	56.14	5400
2005-08-17	55.89	56.28	55.89	56.17	5600
2005-08-18	55.60	56.04	55.54	55.93	4700
2005-08-19	55.98	56.08	55.95	56.01	14300
2005-08-22	56.15	56.27	55.86	56.13	102400
2005-08-23	56.32	56.32	55.81	56.04	3100
2005-08-24	56.00	56.60	55.78	56.01	29600
2005-08-25	56.15	56.23	56.00	56.11	3300
2005-08-26	56.10	56.10	55.36	55.59	19400
2005-08-29	55.45	55.98	55.22	55.98	3400
2005-08-30	55.78	56.08	55.76	55.94	3600
2005-08-31	56.09	56.99	55.89	56.99	10600
2005-09-01	57.20	57.30	56.96	57.10	47200
2005-09-02	57.12	57.12	56.58	56.58	15500
2005-09-06	57.08	57.44	56.97	57.34	6800
2005-09-07	57.42	57.68	57.35	57.67	12400
2005-09-08	57.68	57.68	57.45	57.45	4600
2005-09-09	57.68	58.00	57.52	58.00	11200
2005-09-12	57.72	58.20	57.72	58.03	14800
2005-09-13	57.85	57.85	57.49	57.51	12800
2005-09-14	57.73	57.73	57.10	57.12	8500
2005-09-15	57.29	57.29	56.86	56.94	7600
2005-09-16	56.94	57.45	56.94	57.45	4900
2005-09-19	57.60	57.60	57.12	57.16	11700
2005-09-20	57.40	57.40	56.39	56.50	111700
2005-09-21	56.37	56.40	55.67	55.67	9200
2005-09-22	55.68	55.80	55.32	55.80	7000
2005-09-23	55.70	56.25	55.70	56.06	19600
2005-09-26	56.69	56.74	56.32	56.51	12200
2005-09-27	56.53	56.81	56.28	56.63	5200
2005-09-28	56.70	56.70	56.26	56.53	4800
2005-09-29	56.53	57.11	56.31	57.10	14800
2005-09-30	57.10	57.51	57.05	57.46	10600
2005-10-03	57.93	58.00	57.71	57.85	4700
2005-10-04	58.07	58.13	57.33	57.33	10300
2005-10-05	57.23	57.23	55.80	55.80	9200
2005-10-06	55.75	55.82	54.51	55.03	60000
2005-10-07	55.50	55.58	55.23	55.58	5500
2005-10-10	55.55	55.55	54.85	54.85	3800
2005-10-11	55.15	55.29	54.40	54.40	8300
2005-10-12	54.24	54.45	53.22	53.59	55400
2005-10-13	53.50	53.72	52.90	53.60	15200
2005-10-14	54.12	54.47	53.65	54.47	3300
2005-10-17	54.55	54.82	54.22	54.63	5000
2005-10-18	54.39	54.61	53.93	53.93	12200
2005-10-19	53.60	54.80	53.35	54.80	7400
2005-10-20	54.68	54.92	53.63	53.92	53900
2005-10-21	54.07	54.64	54.07	54.32	27300
2005-10-24	54.60	55.39	54.60	55.39	5400
2005-10-25	55.25	55.44	54.75	55.15	23300
2005-10-26	55.19	55.74	54.81	54.92	4500
2005-10-27	54.80	54.80	53.64	53.64	2500
2005-10-28	54.12	54.52	53.61	54.38	6600
2005-10-31	55.00	55.45	55.00	55.27	4800
2005-11-01	55.32	55.38	55.16	55.36	7500
2005-11-02	55.55	56.49	55.55	56.49	25400
2005-11-03	56.87	57.18	56.71	56.74	7500
2005-11-04	56.94	56.94	56.31	56.64	6100
2005-11-07	56.98	56.99	56.50	56.79	10100
2005-11-08	56.56	56.67	56.39	56.67	37100
2005-11-09	56.57	57.02	56.41	56.67	5600
2005-11-10	56.61	57.00	56.00	56.87	3900
2005-11-11	57.00	57.25	56.92	57.16	3600
2005-11-14	57.21	57.32	56.94	57.12	459100
2005-11-15	57.12	57.30	56.55	56.60	17200
2005-11-16	56.78	56.78	56.27	56.60	9000
2005-11-17	56.92	57.65	56.92	57.61	7600
2005-11-18	57.86	58.13	57.65	58.11	9200
2005-11-21	58.10	58.75	57.75	58.69	32100
2005-11-22	58.55	59.17	58.55	59.16	71700
2005-11-23	59.13	59.49	59.00	59.12	49100
2005-11-25	59.12	59.25	59.01	59.25	28100
2005-11-28	59.15	59.15	58.10	58.18	12400
2005-11-29	58.40	58.69	58.21	58.24	12500
2005-11-30	58.37	58.91	58.37	58.56	5600
2005-12-01	58.92	59.64	58.92	59.59	14800
2005-12-02	59.48	59.69	59.29	59.69	17900
2005-12-05	59.67	59.67	59.18	59.50	9000
2005-12-06	59.80	60.04	59.30	59.57	14500
2005-12-07	59.65	59.65	59.08	59.20	7900
2005-12-08	59.25	59.82	59.10	59.41	52700
2005-12-09	59.48	59.72	59.17	59.51	5800
2005-12-12	59.95	59.95	59.49	59.72	6500
2005-12-13	59.60	59.97	59.54	59.63	7800
2005-12-14	59.70	60.03	59.46	59.75	13900
2005-12-15	59.74	59.74	59.00	59.36	13000
2005-12-16	59.58	59.60	59.08	59.25	8100
2005-12-19	59.08	59.08	58.28	58.31	13900
2005-12-20	58.30	58.76	58.05	58.38	15000
2005-12-21	58.75	59.30	58.75	58.99	6800
2005-12-22	59.41	59.50	59.19	59.50	10400
2005-12-23	59.66	59.77	59.46	59.74	9700
2005-12-27	59.73	59.73	58.52	58.54	70600
2005-12-28	58.85	59.03	58.54	58.97	6000
2005-12-29	59.00	59.18	58.73	58.79	18800
2005-12-30	58.05	58.56	58.05	58.40	33500
2006-01-03	58.80	59.48	57.89	59.42	141000
2006-01-04	59.48	60.00	59.35	59.89	137200
2006-01-05	60.05	60.13	59.82	60.12	19900
2006-01-06	60.54	60.86	60.21	60.74	9400
2006-01-09	61.03	61.57	60.99	61.25	26300
2006-01-10	61.13	61.67	61.09	61.67	24200
2006-01-11	61.72	61.74	61.24	61.73	14800
2006-01-12	61.75	61.77	61.19	61.39	19900
2006-01-13	61.48	61.51	61.20	61.31	9900
2006-01-17	61.11	61.11	60.78	61.06	39800
2006-01-18	60.44	61.02	60.44	60.99	25100
2006-01-19	61.24	62.05	61.15	61.90	65900
2006-01-20	61.94	62.03	60.92	60.92	13000
2006-01-23	61.19	61.25	60.77	61.07	15000
2006-01-24	61.43	61.95	61.43	61.90	29000
2006-01-25	62.17	62.25	61.57	61.89	24900
2006-01-26	62.26	62.80	62.00	62.71	16800
2006-01-27	62.82	63.52	62.82	63.00	31200
2006-01-30	63.31	63.51	63.25	63.31	18000
2006-01-31	63.16	63.60	63.00	63.23	18800
2006-02-01	63.38	63.77	63.36	63.55	27900
2006-02-02	63.65	63.74	62.75	63.09	48600
2006-02-03	63.08	63.31	62.54	62.94	28000
2006-02-06	63.00	63.24	62.59	63.16	18400
2006-02-07	63.12	63.28	62.13	62.21	19200
2006-02-08	62.34	62.68	61.86	62.61	29200
2006-02-09	62.72	63.18	61.51	62.40	35100
2006-02-10	62.10	62.31	61.50	62.24	30500
2006-02-13	61.95	61.97	61.34	61.66	24200
2006-02-14	61.75	62.32	61.37	62.08	18200
2006-02-15	62.10	62.67	61.98	62.67	17600
2006-02-16	62.92	63.31	62.79	63.27	59400
2006-02-17	63.35	63.46	63.03	63.20	22000
2006-02-21	63.45	63.56	62.75	63.01	35600
2006-02-22	63.12	63.51	62.85	63.38	14300
2006-02-23	63.30	63.66	63.07	63.36	13500
2006-02-24	63.26	63.88	63.22	63.88	13200
2006-02-27	63.90	64.26	63.81	64.05	74300
2006-02-28	63.97	63.97	63.13	63.13	29000
2006-03-01	63.65	64.27	63.42	64.25	52600
2006-03-02	64.10	64.48	63.90	64.20	29100
2006-03-03	64.12	64.71	63.99	64.21	17200
2006-03-06	64.22	64.22	63.25	63.52	58200
2006-03-07	63.00	63.08	62.38	62.62	49800
2006-03-08	62.40	62.78	61.90	62.69	64000
2006-03-09	62.71	63.05	62.27	62.27	64900
2006-03-10	62.34	62.99	61.96	62.90	16900
2006-03-13	63.32	63.62	63.14	63.17	27100
2006-03-14	62.90	63.85	62.90	63.76	18700
2006-03-15	63.86	64.41	63.82	64.40	61400
2006-03-16	64.70	64.87	64.38	64.46	39200
2006-03-17	64.56	64.66	64.25	64.55	34800
2006-03-20	64.52	64.77	64.32	64.60	37000
2006-03-21	64.48	65.00	63.85	63.85	19700
2006-03-22	63.75	64.76	63.75	64.70	22300
2006-03-23	64.62	64.89	64.44	64.89	21800
2006-03-24	64.90	65.28	64.90	65.22	25400
2006-03-27	65.30	65.38	65.07	65.29	33900
2006-03-28	65.30	65.69	64.93	65.22	37000
2006-03-29	65.29	66.10	65.21	66.10	33900
2006-03-30	66.23	66.50	65.84	65.94	36900
2006-03-31	66.18	66.28	65.74	66.28	34800
2006-04-03	66.28	66.57	65.76	65.78	34200
2006-04-04	65.77	66.25	65.55	66.20	14000
2006-04-05	66.25	66.50	65.89	66.44	61500
2006-04-06	66.40	66.49	66.00	66.41	54100
2006-04-07	68.44	68.44	65.60	65.74	36500
2006-04-10	65.90	65.96	65.24	65.41	39100
2006-04-11	65.72	65.72	64.38	64.66	27500
2006-04-12	64.67	65.09	64.57	65.09	20300
2006-04-13	64.85	65.58	64.61	65.43	13400
2006-04-17	65.55	65.66	64.90	65.45	19500
2006-04-18	65.80	66.84	65.74	66.79	17900
2006-04-19	67.08	67.57	66.88	67.57	24900
2006-04-20	67.53	67.57	66.74	67.25	23400
2006-04-21	67.44	67.47	66.67	66.95	39300
2006-04-24	66.93	66.93	66.28	66.62	18500
2006-04-25	66.63	66.65	66.25	66.41	11700
2006-04-26	66.39	67.06	66.30	66.50	21800
2006-04-27	66.05	66.85	65.45	66.14	50300
2006-04-28	65.93	66.55	65.93	66.25	11500
2006-05-01	66.64	66.75	65.90	65.90	23500
2006-05-02	66.20	66.43	65.92	66.43	11500
2006-05-03	66.32	66.55	65.94	66.12	33400
2006-05-04	66.55	67.00	66.52	67.00	29800
2006-05-05	67.30	67.83	67.30	67.51	15500
2006-05-08	67.50	67.76	67.41	67.68	25900
2006-05-09	67.51	67.80	67.51	67.68	15200
2006-05-10	67.40	67.50	66.89	67.22	25700
2006-05-11	67.05	67.07	65.77	65.83	26500
2006-05-12	65.25	65.25	64.47	64.51	62200
2006-05-15	63.90	64.30	63.27	64.04	76500
2006-05-16	63.99	64.33	63.62	63.76	27700
2006-05-17	63.21	63.59	62.62	62.70	44900
2006-05-18	63.21	63.34	61.91	61.91	21300
2006-05-19	62.22	62.65	61.41	62.48	30300
2006-05-22	61.83	61.98	60.79	61.71	78000
2006-05-23	62.28	62.80	61.50	61.51	25200
2006-05-24	61.16	61.67	59.81	61.10	23700
2006-05-25	61.44	62.35	61.44	62.35	11100
2006-05-26	62.65	62.88	62.46	62.81	31800
2006-05-30	62.59	62.59	61.21	61.21	344900
2006-05-31	61.64	62.29	61.54	62.29	17000
2006-06-01	62.36	63.54	62.30	63.54	19500
2006-06-02	63.97	63.97	63.23	63.50	32200
2006-06-05	63.59	63.59	61.65	61.74	19000
2006-06-06	61.81	61.90	60.56	61.31	592800
2006-06-07	61.36	61.98	60.65	60.65	36600
2006-06-08	60.21	60.43	58.48	60.22	122500
2006-06-09	60.58	61.02	59.81	59.90	30600
2006-06-12	59.95	59.95	58.11	58.15	39600
2006-06-13	57.94	58.82	56.91	56.98	500900
2006-06-14	56.93	57.82	56.82	57.57	25800
2006-06-15	58.06	59.87	58.06	59.81	30700
2006-06-16	59.64	59.64	58.90	59.21	8800
2006-06-19	59.40	59.40	58.01	58.03	21000
2006-06-20	58.23	58.54	57.76	57.84	12700
2006-06-21	57.69	59.32	57.59	59.02	17300
2006-06-22	58.84	58.91	58.43	58.82	10800
2006-06-23	58.71	59.52	58.46	59.26	27000
2006-06-26	59.62	59.79	59.42	59.79	17400
2006-06-27	59.73	60.00	58.69	58.77	8200
2006-06-28	58.79	58.86	58.20	58.86	10200
2006-06-29	59.35	61.16	59.35	61.16	48100
2006-06-30	61.49	61.70	60.97	61.51	66900
2006-07-03	61.56	62.16	61.52	62.16	14300
2006-07-05	61.68	61.85	60.86	61.22	40600
2006-07-06	61.64	61.66	61.00	61.27	14800
2006-07-07	60.71	61.23	60.24	60.24	15300
2006-07-10	60.40	60.69	59.73	59.93	77400
2006-07-11	59.60	60.37	59.21	60.29	71100
2006-07-12	60.22	60.40	59.34	59.34	448200
2006-07-13	58.76	58.99	57.95	58.05	63800
2006-07-14	57.91	58.05	56.89	57.51	76300
2006-07-17	57.35	57.68	57.00	57.07	11600
2006-07-18	57.19	57.51	56.25	57.10	34000
2006-07-19	57.10	59.02	57.10	58.89	48000
2006-07-20	59.09	59.16	57.15	57.15	32600
2006-07-21	56.80	56.80	55.89	56.19	21400
2006-07-24	56.87	57.65	56.79	57.59	21200
2006-07-25	57.71	58.42	57.57	57.95	68400
2006-07-26	57.71	58.29	57.21	57.93	59500
2006-07-27	58.47	58.47	57.21	57.21	23400
2006-07-28	57.50	58.36	57.49	58.32	42600
2006-07-31	58.20	58.58	58.01	58.57	15100
2006-08-01	57.96	58.10	57.38	57.59	32500
2006-08-02	58.23	58.54	57.91	58.29	37200
2006-08-03	57.55	58.89	57.55	58.74	15400
2006-08-04	59.56	59.62	57.90	58.35	39200
2006-08-07	57.99	58.10	57.67	57.89	9100
2006-08-08	58.07	58.23	57.12	57.31	320200
2006-08-09	57.90	57.90	56.68	56.68	26900
2006-08-10	56.41	57.40	56.33	57.23	24700
2006-08-11	56.91	56.95	56.51	56.72	20000
2006-08-14	57.00	57.41	56.64	56.76	48600
2006-08-15	57.80	58.11	57.44	58.09	41200
2006-08-16	58.39	59.19	58.37	59.16	21500
2006-08-17	58.99	59.69	58.99	59.33	58600
2006-08-18	59.44	59.51	58.72	59.41	79300
2006-08-21	59.04	59.04	58.61	58.82	23700
2006-08-22	58.78	59.20	58.67	59.01	24100
2006-08-23	59.06	59.29	58.05	58.27	44600
2006-08-24	58.56	58.56	57.80	58.25	21000
2006-08-25	58.16	58.63	58.06	58.34	14400
2006-08-28	58.35	58.96	58.25	58.80	20200
2006-08-29	59.00	59.48	58.49	59.48	18800
2006-08-30	59.63	59.89	59.31	59.81	13600
2006-08-31	60.00	60.08	59.79	59.80	16200
2006-09-01	60.20	60.24	59.70	60.05	36900
2006-09-05	60.15	60.56	59.92	60.54	36400
2006-09-06	60.03	60.03	59.17	59.17	23800
2006-09-07	58.85	59.37	58.50	58.76	34200
2006-09-08	58.87	59.00	58.76	58.82	16400
2006-09-11	58.57	59.10	58.06	58.74	34400
2006-09-12	58.90	60.19	58.90	60.03	14900
2006-09-13	60.46	60.70	60.23	60.64	13400
2006-09-14	60.49	60.49	60.10	60.30	8000
2006-09-15	60.75	60.75	60.10	60.41	18300
2006-09-18	60.27	60.91	60.27	60.50	11700
2006-09-19	60.69	60.69	59.43	60.18	38500
2006-09-20	60.70	61.17	60.64	60.85	22000
2006-09-21	61.00	61.16	60.16	60.37	27900
2006-09-22	60.01	60.01	59.28	59.64	27100
2006-09-25	59.77	60.29	59.15	60.24	6600
2006-09-26	60.10	60.60	60.10	60.47	10600
2006-09-27	60.52	60.92	60.52	60.80	12200
2006-09-28	61.00	61.00	60.45	60.72	14300
2006-09-29	60.79	60.91	60.32	60.32	20900
2006-10-02	60.30	60.40	59.53	59.74	12400
2006-10-03	59.60	59.90	59.11	59.41	15800
2006-10-04	59.37	60.75	59.37	60.75	34700
2006-10-05	60.85	61.75	60.85	61.70	13300
2006-10-06	61.59	61.72	61.01	61.42	15600
2006-10-09	61.33	61.98	61.24	61.84	27800
2006-10-10	61.85	62.21	61.74	62.07	15700
2006-10-11	61.81	62.17	61.32	61.71	32100
2006-10-12	61.99	62.94	61.99	62.94	20100
2006-10-13	63.00	63.48	62.94	63.40	27100
2006-10-16	63.55	64.11	63.55	64.11	11800
2006-10-17	63.78	63.78	63.11	63.63	20900
2006-10-18	64.18	64.18	63.23	63.39	16600
2006-10-19	63.37	63.80	63.30	63.78	33200
2006-10-20	63.78	63.78	63.09	63.19	37600
2006-10-23	63.00	63.67	62.93	63.44	25200
2006-10-24	63.14	63.58	63.14	63.48	48300
2006-10-25	63.55	64.04	63.52	64.01	30200
2006-10-26	64.35	64.61	63.76	64.61	13600
2006-10-27	64.44	64.66	63.89	63.89	10600
2006-10-30	63.64	64.13	63.30	63.91	19600
2006-10-31	64.16	64.95	63.42	63.70	31700
2006-11-01	64.05	64.05	62.58	62.68	16600
2006-11-02	62.28	62.77	62.26	62.56	36500
2006-11-03	62.70	63.01	62.47	62.90	30200
2006-11-06	63.27	63.95	63.14	63.83	25600
2006-11-07	63.74	64.58	63.74	64.08	43800
2006-11-08	63.70	64.53	63.70	64.37	38300
2006-11-09	64.61	64.61	63.67	63.77	18200
2006-11-10	63.81	64.21	63.70	64.21	38100
2006-11-13	64.21	64.50	64.21	64.39	25000
2006-11-14	64.61	65.32	64.19	65.32	46000
2006-11-15	65.38	66.17	65.38	65.90	46000
2006-11-16	66.23	66.23	65.69	65.75	22400
2006-11-17	65.60	65.64	65.21	65.64	27600
2006-11-20	65.57	65.89	65.48	65.77	26600
2006-11-21	65.96	65.98	65.57	65.98	17200
2006-11-22	66.08	66.17	65.82	66.16	13900
2006-11-24	65.81	66.23	65.72	66.05	13500
2006-11-27	65.78	65.78	64.44	64.51	46400
2006-11-28	64.24	64.72	64.06	64.56	83500
2006-11-29	65.06	65.50	64.97	65.41	28000
2006-11-30	65.42	65.99	65.26	65.63	38800
2006-12-01	65.60	65.73	64.76	65.32	37500
2006-12-04	65.63	66.68	65.63	66.65	49100
2006-12-05	66.84	66.99	66.53	66.88	99200
2006-12-06	66.77	67.02	66.44	66.79	37300
2006-12-07	66.87	67.04	66.50	66.68	39200
2006-12-08	66.38	66.91	66.22	66.72	68900
2006-12-11	66.72	66.84	66.39	66.52	24600
2006-12-12	66.61	66.61	65.66	66.05	12300
2006-12-13	66.49	66.49	65.89	66.09	36700
2006-12-14	66.24	66.81	66.24	66.52	17600
2006-12-15	66.66	66.77	66.29	66.35	25700
2006-12-18	66.42	66.55	65.33	65.50	34400
2006-12-19	65.08	65.65	64.80	65.53	34400
2006-12-20	65.68	66.07	65.55	65.75	21800
2006-12-21	65.85	66.03	65.16	65.37	81100
2006-12-22	65.00	65.19	64.80	64.91	47400
2006-12-26	64.77	65.31	64.77	65.30	14800
2006-12-27	65.59	66.00	65.55	66.00	102800
2006-12-28	65.80	66.06	65.67	65.80	56000
2006-12-29	65.57	65.87	65.15	65.25	53000
2007-01-03	65.80	65.82	64.43	65.15	71600
2007-01-04	65.00	65.55	64.55	65.46	25800
2007-01-05	65.10	65.10	64.27	64.52	36500
2007-01-08	64.70	64.95	64.35	64.77	38400
2007-01-09	64.95	64.95	64.17	64.91	47800
2007-01-10	64.62	65.09	64.48	64.98	22500
2007-01-11	65.28	66.00	65.24	65.80	50200
2007-01-12	65.90	66.46	65.76	66.46	24800
2007-01-16	66.74	66.77	66.09	66.15	112200
2007-01-17	66.01	66.44	66.00	66.05	28200
2007-01-18	65.95	65.95	65.06	65.18	11900
2007-01-19	64.95	65.72	64.95	65.72	23300
2007-01-22	65.72	65.72	65.00	65.09	24700
2007-01-23	65.01	66.13	65.01	65.88	32700
2007-01-24	66.00	66.60	66.00	66.58	46200
2007-01-25	66.64	66.64	65.69	65.82	33800
2007-01-26	66.05	66.19	65.43	66.03	59500
2007-01-29	66.00	66.57	66.00	66.37	26600
2007-01-30	66.60	66.83	66.34	66.77	20700
2007-01-31	66.73	67.31	66.44	66.98	29500
2007-02-01	67.37	67.74	67.20	67.74	36300
2007-02-02	68.00	68.00	67.60	67.84	23000
2007-02-05	67.84	67.85	67.60	67.70	32700
2007-02-06	67.75	67.92	67.45	67.89	34600
2007-02-07	68.08	68.34	67.90	68.30	30400
2007-02-08	68.36	68.45	68.00	68.39	65000
2007-02-09	68.42	68.47	67.49	67.86	23200
2007-02-12	67.90	67.90	67.23	67.52	59845
2007-02-13	68.00	68.03	67.61	68.03	18400
2007-02-14	68.14	68.58	68.00	68.40	23676
2007-02-15	68.38	68.77	68.18	68.64	122900
2007-02-16	68.53	68.89	68.29	68.86	30200
2007-02-20	68.84	69.58	68.49	69.48	21400
2007-02-21	69.34	69.82	69.26	69.73	53000
2007-02-22	69.99	70.12	69.55	70.05	38600
2007-02-23	70.05	70.08	69.65	69.97	26300
2007-02-26	70.30	70.30	69.40	69.65	77285
2007-02-27	68.45	68.65	66.73	66.73	69200
2007-02-28	67.06	67.60	66.39	67.21	72100
2007-03-01	66.00	67.47	65.45	67.08	87604
2007-03-02	66.68	66.81	65.65	65.65	26900
2007-03-05	64.83	65.82	64.68	64.70	37100
2007-03-06	65.40	66.25	65.40	66.06	13800
2007-03-07	66.06	66.46	65.90	66.05	39300
2007-03-08	66.55	66.95	66.40	66.49	43900
2007-03-09	67.12	67.12	66.46	66.91	36200
2007-03-12	66.85	67.25	66.71	67.13	15700
2007-03-13	66.84	66.97	65.70	65.75	24100
2007-03-14	65.72	66.23	65.00	66.09	61000
2007-03-15	66.26	66.67	66.26	66.67	13200
2007-03-16	66.58	66.80	66.11	66.35	54400
2007-03-19	66.78	67.21	66.78	67.00	14800
2007-03-20	67.02	67.56	67.00	67.54	25300
2007-03-21	67.74	68.75	67.57	68.68	21100
2007-03-22	68.87	68.91	68.56	68.90	21900
2007-03-23	68.90	69.11	68.85	69.00	21000
2007-03-26	69.20	69.26	68.49	69.05	32800
2007-03-27	68.94	68.94	68.52	68.78	16600
2007-03-28	68.33	68.55	67.88	68.30	28800
2007-03-29	68.87	68.87	67.79	68.38	22900
2007-03-30	68.52	68.80	68.11	68.47	61100
2007-04-02	68.70	68.80	68.42	68.80	16400
2007-04-03	69.14	69.61	69.13	69.50	36800
2007-04-04	69.43	69.57	69.18	69.54	30400
2007-04-05	69.52	69.94	69.52	69.86	22900
2007-04-09	69.90	70.07	69.65	69.89	37900
2007-04-10	69.88	70.23	69.88	70.08	19300
2007-04-11	70.21	70.21	69.58	69.83	37400
2007-04-12	69.72	70.42	69.55	70.40	31000
2007-04-13	70.48	70.79	70.17	70.79	70300
2007-04-16	71.22	71.63	71.16	71.63	44100
2007-04-17	71.78	71.78	71.25	71.43	54500
2007-04-18	71.26	71.31	70.89	71.11	60900
2007-04-19	70.57	71.08	70.33	70.69	23100
2007-04-20	71.15	71.41	71.00	71.41	16200
2007-04-23	71.41	71.63	71.31	71.57	37100
2007-04-24	71.61	71.61	70.89	71.46	33200
2007-04-25	71.81	72.13	71.41	71.88	33100
2007-04-26	71.95	72.32	71.70	72.22	20500
2007-04-27	71.99	72.33	71.93	72.10	19200
2007-04-30	72.16	72.16	70.89	70.89	23000
2007-05-01	70.98	71.05	70.32	70.85	19700
2007-05-02	70.77	72.23	70.77	72.01	180000
2007-05-03	72.02	72.24	71.84	72.09	11300
2007-05-04	72.30	72.50	72.05	72.50	24500
2007-05-07	72.48	72.48	72.24	72.32	18500
2007-05-08	71.93	72.35	71.47	72.35	29400
2007-05-09	72.03	72.97	71.95	72.83	22700
2007-05-10	72.37	72.42	71.45	71.45	16400
2007-05-11	71.95	72.39	71.78	72.39	20300
2007-05-14	72.36	72.57	71.78	71.92	19200
2007-05-15	71.77	72.28	71.26	71.38	34600
2007-05-16	71.52	71.79	70.98	71.79	27800
2007-05-17	71.60	71.92	71.42	71.60	34600
2007-05-18	71.69	72.68	71.69	72.53	13200
2007-05-21	72.57	73.70	72.52	73.41	42800
2007-05-22	73.41	73.94	73.41	73.85	12500
2007-05-23	73.98	74.37	73.60	73.60	33300
2007-05-24	73.68	73.89	72.28	72.43	83200
2007-05-25	72.85	73.14	72.76	73.14	24300
2007-05-29	73.42	73.61	73.18	73.48	14100
2007-05-30	73.13	74.14	72.92	74.14	21100
2007-05-31	74.33	74.66	74.29	74.54	23500
2007-06-01	74.92	75.33	74.82	75.08	22800
2007-06-04	74.96	75.33	74.80	75.30	45100
2007-06-05	75.10	75.16	74.58	74.97	37200
2007-06-06	74.43	74.46	73.73	74.11	37500
2007-06-07	73.96	73.97	72.65	72.65	461800
2007-06-08	72.51	73.50	72.36	73.46	40700
2007-06-11	73.31	73.75	73.08	73.31	29900
2007-06-12	73.04	73.36	72.44	72.48	109200
2007-06-13	72.91	73.60	72.67	73.52	36600
2007-06-14	73.73	74.23	73.73	74.05	55300
2007-06-15	75.02	75.05	74.68	74.91	64800
2007-06-18	75.03	75.03	74.44	74.85	39600
2007-06-19	74.60	75.14	74.40	75.00	50000
2007-06-20	75.22	75.22	74.02	74.02	27600
2007-06-21	73.74	74.56	73.50	74.56	27400
2007-06-22	74.15	74.42	73.56	73.83	73600
2007-06-25	73.85	74.23	73.12	73.29	61800
2007-06-26	73.84	73.84	72.95	73.06	35600
2007-06-27	72.61	74.19	72.51	74.16	37900
2007-06-28	74.58	74.64	74.18	74.23	25800
2007-06-29	74.61	74.79	73.82	74.19	44900
2007-07-02	74.56	74.99	74.48	74.92	31300
2007-07-03	75.09	75.40	75.07	75.34	11400
2007-07-05	75.35	75.56	75.00	75.53	28900
2007-07-06	75.55	75.97	75.31	75.86	74100
2007-07-09	76.01	76.11	75.63	76.01	162800
2007-07-10	75.60	75.60	74.80	74.83	25900
2007-07-11	74.75	75.35	74.63	75.35	32900
2007-07-12	75.75	76.33	75.73	76.32	31900
2007-07-13	76.24	76.60	76.17	76.45	34510
2007-07-16	76.37	76.54	75.86	76.00	44500
2007-07-17	76.28	76.51	76.03	76.03	25400
2007-07-18	75.44	75.89	75.10	75.87	35600
2007-07-19	76.50	76.50	76.23	76.46	24100
2007-07-20	76.34	76.34	74.89	75.27	106900
2007-07-23	75.67	75.84	75.25	75.25	29600
2007-07-24	74.57	74.57	73.30	73.50	118900
2007-07-25	74.16	74.21	72.78	73.39	52700
2007-07-26	72.40	72.71	70.83	71.74	153700
2007-07-27	71.47	72.27	70.47	70.47	64800
2007-07-30	70.86	71.76	70.39	71.46	106600
2007-07-31	72.25	72.46	70.58	70.58	74600
2007-08-01	70.70	71.18	69.79	70.79	72475
2007-08-02	70.87	71.57	70.64	71.56	565800
2007-08-03	71.40	71.40	69.11	69.14	26200
2007-08-06	69.80	70.04	68.20	69.74	202500
2007-08-07	69.59	71.10	69.46	70.81	41200
2007-08-08	71.51	73.15	71.51	72.58	59400
2007-08-09	71.25	72.32	71.02	71.03	80900
2007-08-10	69.96	71.91	69.53	71.24	42500
2007-08-13	72.32	72.32	70.70	70.74	34900
2007-08-14	71.08	71.08	69.39	69.39	99900
2007-08-15	69.39	70.15	67.96	68.08	490000
2007-08-16	67.48	68.44	65.83	68.44	114400
2007-08-17	70.30	71.00	68.76	69.77	111500
2007-08-20	70.22	70.47	69.47	70.10	82300
2007-08-21	70.31	70.62	69.92	70.25	78600
2007-08-22	71.12	71.45	70.79	71.31	73700
2007-08-23	71.79	71.79	70.49	70.72	224300
2007-08-24	70.80	71.79	70.70	71.69	64000
2007-08-27	71.55	71.64	71.00	71.05	36100
2007-08-28	70.58	70.58	69.17	69.17	35900
2007-08-29	69.80	70.83	69.64	70.83	46900
2007-08-30	70.12	71.21	70.04	70.72	44400
2007-08-31	71.52	71.93	71.08	71.63	36300
2007-09-04	71.60	72.97	71.51	72.55	48100
2007-09-05	72.04	72.24	71.68	71.93	36100
2007-09-06	72.28	72.46	71.59	72.20	42500
2007-09-07	70.89	71.25	70.52	70.83	47200
2007-09-10	71.30	71.36	69.47	70.19	55900
2007-09-11	70.91	71.43	70.64	71.27	51500
2007-09-12	71.32	71.75	71.12	71.20	30800
2007-09-13	71.51	72.03	71.08	71.59	42400
2007-09-14	70.79	71.80	70.79	71.75	104800
2007-09-17	71.77	71.81	71.10	71.21	60200
2007-09-18	71.58	73.53	71.14	73.45	80700
2007-09-19	74.40	74.80	73.85	74.26	65300
2007-09-20	74.22	74.26	73.32	73.71	89100
2007-09-21	73.90	74.37	73.90	74.04	104400
2007-09-24	74.13	74.22	73.32	73.45	117600
2007-09-25	73.02	73.69	72.87	73.62	34800
2007-09-26	73.96	74.26	73.66	74.13	100300
2007-09-27	74.30	74.60	74.16	74.55	37000
2007-09-28	74.55	74.77	73.95	74.12	60300
2007-10-01	74.25	75.59	74.20	75.49	134000
2007-10-02	75.63	76.08	75.54	76.01	32600
2007-10-03	75.76	76.16	75.37	75.69	46000
2007-10-04	75.83	75.94	75.41	75.91	78500
2007-10-05	76.77	77.52	76.35	77.24	63300
2007-10-08	77.10	77.42	76.71	76.98	37300
2007-10-09	77.35	77.64	76.86	77.60	42700
2007-10-10	77.56	77.82	77.13	77.78	90400
2007-10-11	78.27	78.50	76.55	76.92	81800
2007-10-12	77.00	77.74	77.00	77.46	83100
2007-10-15	77.65	77.66	76.43	76.75	23700
2007-10-16	76.77	76.83	76.26	76.29	43100
2007-10-17	77.25	77.25	75.86	76.43	45300
2007-10-18	76.23	76.83	75.97	76.67	40100
2007-10-19	76.44	76.44	74.38	74.38	41600
2007-10-22	73.39	75.19	73.19	75.11	98300
2007-10-23	75.80	76.03	74.99	75.98	355600
2007-10-24	75.40	75.64	73.96	75.46	178700
2007-10-25	75.41	75.57	74.18	74.67	175900
2007-10-26	75.89	75.95	75.00	75.95	642100
2007-10-29	76.36	76.59	75.90	76.26	54300
2007-10-30	76.09	76.20	75.52	75.61	64200
2007-10-31	76.12	77.05	73.42	76.74	59400
2007-11-01	75.56	75.73	74.37	74.48	108000
2007-11-02	75.15	75.23	73.83	75.02	99200
2007-11-05	74.10	74.61	73.59	74.24	32508
2007-11-06	73.97	75.33	73.90	75.31	45500
2007-11-07	74.52	74.73	73.27	73.27	64600
2007-11-08	73.88	73.88	71.72	73.15	109511
2007-11-09	72.20	72.76	71.70	72.08	67100
2007-11-12	72.09	72.48	70.48	70.48	62410
2007-11-13	70.98	72.66	70.98	72.66	24031
2007-11-14	73.02	73.30	72.22	72.27	48726
2007-11-15	72.15	72.23	70.78	71.36	75200
2007-11-16	71.51	71.51	70.44	71.05	83900
2007-11-19	70.96	70.96	69.32	69.62	50277
2007-11-20	70.26	70.45	68.36	69.34	99206
2007-11-21	69.30	69.32	68.04	68.58	55721
2007-11-23	68.54	70.10	68.54	69.79	170000
2007-11-26	70.31	70.33	68.51	68.53	40386
2007-11-27	69.28	69.34	68.43	69.18	86075
2007-11-28	69.97	71.46	69.97	71.44	84700
2007-11-29	70.61	71.82	70.61	71.52	187636
2007-11-30	72.61	72.62	71.31	71.58	266863
2007-12-03	72.00	72.00	70.89	70.93	85802
2007-12-04	69.96	70.83	69.96	70.48	43865
2007-12-05	71.04	71.84	71.04	71.61	92623
2007-12-06	71.83	73.29	71.73	73.29	118684
2007-12-07	73.55	73.55	72.88	73.20	264882
2007-12-10	73.20	73.90	73.20	73.64	79449
2007-12-11	74.19	74.19	71.49	71.51	78767
2007-12-12	73.65	73.65	71.34	72.04	77671
2007-12-13	71.14	71.81	70.96	71.62	67862
2007-12-14	70.53	71.91	70.53	70.72	79340
2007-12-17	70.42	70.42	69.20	69.20	88100
2007-12-18	70.18	70.22	68.68	70.02	60500
2007-12-19	70.48	70.48	69.77	70.29	565025
2007-12-20	70.24	70.96	69.62	70.96	217403
2007-12-21	72.02	72.53	71.96	72.37	43400
2007-12-24	72.30	73.17	72.30	73.05	60493
2007-12-26	72.87	73.64	72.72	73.40	227300
2007-12-27	73.20	73.20	71.66	71.72	104800
2007-12-28	72.51	72.51	71.64	71.69	73350
2007-12-31	71.81	71.81	70.82	71.29	133770
2008-01-02	70.82	71.41	69.76	70.10	220589
2008-01-03	69.95	70.54	69.52	69.89	96727
2008-01-04	68.89	68.92	67.23	67.42	106753
2008-01-07	67.48	68.00	66.55	67.17	440240
2008-01-08	67.49	68.18	65.67	65.79	391452
2008-01-09	65.41	66.08	64.28	66.08	317122
2008-01-10	65.45	67.22	65.29	66.93	335323
2008-01-11	66.54	66.54	65.26	65.56	177255
2008-01-14	66.02	66.50	65.75	66.18	121000
2008-01-15	65.35	65.60	64.61	64.82	157674
2008-01-16	64.46	65.31	63.52	64.39	733700
2008-01-17	64.78	64.93	62.50	62.65	377536
2008-01-18	63.02	63.50	61.55	62.21	491498
2008-01-22	59.00	62.38	59.00	61.53	194686
2008-01-23	60.19	62.63	59.19	62.62	189030
2008-01-24	63.10	64.05	62.79	63.34	113850
2008-01-25	64.31	64.41	62.69	62.84	102247
2008-01-28	62.61	64.10	62.27	64.10	165790
2008-01-29	64.47	64.49	63.59	64.40	165187
2008-01-30	64.17	65.17	63.51	63.60	253400
2008-01-31	62.97	65.30	62.50	64.83	153327
2008-02-01	65.43	66.79	65.18	66.62	97125
2008-02-04	66.89	66.89	65.99	66.00	107100
2008-02-05	65.04	65.46	64.00	64.31	103690
2008-02-06	64.41	64.63	62.87	62.91	128400
2008-02-07	62.75	64.19	62.39	63.74	90010
2008-02-08	64.06	64.32	63.24	63.81	108546
2008-02-11	64.07	64.60	63.22	64.37	97200
2008-02-12	64.68	65.37	64.21	64.67	138573
2008-02-13	65.50	66.21	65.15	65.99	92300
2008-02-14	66.26	66.26	64.68	64.83	144500
2008-02-15	64.86	64.86	63.84	64.55	205100
2008-02-19	65.01	65.51	64.39	64.65	143308
2008-02-20	64.37	65.24	64.00	65.21	197400
2008-02-21	65.62	65.88	64.02	64.17	205170
2008-02-22	64.18	64.18	63.00	64.08	161552
2008-02-25	64.12	65.60	63.95	65.38	315020
2008-02-26	65.47	66.63	65.01	66.09	162086
2008-02-27	65.56	66.70	65.51	65.94	84700
2008-02-28	65.65	65.88	65.02	65.26	146348
2008-02-29	64.72	64.72	63.37	63.70	90748
2008-03-03	63.69	63.87	62.59	63.42	326678
2008-03-04	62.88	63.22	61.99	63.02	291200
2008-03-05	63.09	63.92	62.90	63.56	525900
2008-03-06	63.23	63.32	61.50	61.60	199912
2008-03-07	60.86	61.93	60.42	60.92	600432
2008-03-10	60.88	61.08	59.04	59.40	394151
2008-03-11	61.04	61.29	59.69	61.26	306071
2008-03-12	61.92	61.94	60.93	61.04	1849898
2008-03-13	60.40	62.26	59.85	62.14	164300
2008-03-14	62.74	62.74	59.96	60.66	235906
2008-03-17	59.49	60.71	58.71	59.02	189651
2008-03-18	60.65	61.87	59.44	61.78	252493
2008-03-19	62.70	62.70	60.25	60.25	91396
2008-03-20	59.95	61.51	59.95	61.00	138900
2008-03-24	62.17	63.93	61.56	63.60	275000
2008-03-25	64.09	64.19	63.27	64.07	256300
2008-03-26	62.39	64.18	62.39	63.87	148200
2008-03-27	64.75	64.75	63.09	63.15	159500
2008-03-28	62.64	63.52	62.39	62.57	115258
2008-03-31	62.73	63.14	62.22	62.83	96700
2008-04-01	64.11	64.82	63.36	64.75	166100
2008-04-02	64.34	65.57	64.34	65.05	76292
2008-04-03	65.02	65.68	64.48	65.51	92700
2008-04-04	65.97	66.23	65.24	65.67	80200
2008-04-07	66.19	66.32	65.36	65.48	437999
2008-04-08	65.12	65.80	64.98	65.67	74156
2008-04-09	65.92	65.92	64.30	64.61	35070
2008-04-10	65.06	65.56	64.34	65.28	53600
2008-04-11	64.06	64.65	63.51	63.64	62600
2008-04-14	64.06	64.13	62.99	63.57	261756
2008-04-15	64.45	64.45	63.15	63.85	58192
2008-04-16	64.64	65.75	64.54	65.75	52923
2008-04-17	66.10	66.10	64.86	65.26	459110
2008-04-18	66.05	66.84	66.02	66.39	100345
2008-04-21	66.54	66.69	66.15	66.64	56310
2008-04-22	66.84	66.84	64.80	65.47	73128
2008-04-23	65.44	66.00	65.16	65.76	65934
2008-04-24	65.24	66.95	65.07	66.50	139739
2008-04-25	67.26	67.45	66.29	67.30	100447
2008-04-28	67.39	67.84	66.99	67.57	117403
2008-04-29	67.60	67.60	66.61	67.01	63118
2008-04-30	67.30	67.92	66.62	66.95	155307
2008-05-01	67.06	68.08	66.73	67.97	84518
2008-05-02	68.99	68.99	67.70	68.03	137737
2008-05-05	68.24	68.30	67.71	68.01	54488
2008-05-06	68.03	68.84	67.70	68.68	84456
2008-05-07	68.88	68.99	67.52	67.68	200888
2008-05-08	67.90	68.09	67.46	67.96	59688
2008-05-09	67.71	68.20	67.40	68.10	38134
2008-05-12	68.29	69.10	67.85	69.03	65808
2008-05-13	69.56	69.66	68.51	69.53	229306
2008-05-14	69.69	70.50	69.53	69.61	104811
2008-05-15	69.75	70.50	69.50	70.38	256983
2008-05-16	70.89	70.89	69.67	70.38	114025
2008-05-19	70.58	71.22	70.02	70.38	52528
2008-05-20	70.00	70.17	69.50	70.16	140090
2008-05-21	70.18	70.63	68.79	68.97	190738
2008-05-22	69.36	69.55	68.48	69.12	390176
2008-05-23	69.16	69.16	67.93	68.48	134688
2008-05-27	68.92	69.32	68.55	69.32	152441
2008-05-28	69.81	70.06	69.17	70.05	71665
2008-05-29	69.96	71.03	69.96	70.49	58276
2008-05-30	70.48	71.09	70.38	70.95	187790
2008-06-02	71.01	71.01	69.82	70.51	178194
2008-06-03	70.82	71.05	69.63	70.20	105942
2008-06-04	70.37	71.26	70.05	70.49	95836
2008-06-05	70.49	72.32	70.49	72.32	35391
2008-06-06	72.25	72.25	70.42	70.49	155657
2008-06-09	70.84	70.98	69.44	70.16	194691
2008-06-10	69.80	70.06	69.40	69.77	99514
2008-06-11	69.64	69.74	68.47	68.49	157245
2008-06-12	68.81	69.60	68.40	68.85	105437
2008-06-13	69.23	70.07	69.20	70.07	46467
2008-06-16	69.89	70.88	69.86	70.61	79876
2008-06-17	71.47	71.47	70.41	70.66	181907
2008-06-18	70.43	70.54	69.77	70.28	261328
2008-06-19	70.28	70.96	69.97	70.86	167930
2008-06-20	70.60	70.60	69.17	69.67	165208
2008-06-23	70.05	70.05	69.00	69.00	74383
2008-06-24	68.70	68.94	67.93	68.00	71101
2008-06-25	68.29	69.22	68.20	68.77	58697
2008-06-26	67.94	67.96	66.93	67.14	99073
2008-06-27	66.87	67.31	66.46	67.11	87640
2008-06-30	67.11	67.54	66.59	66.74	101165
2008-07-01	66.01	66.71	65.36	66.68	205687
2008-07-02	66.86	67.02	64.68	64.72	280606
2008-07-03	64.99	64.99	63.39	64.09	40438
2008-07-07	64.22	64.74	62.71	63.61	209357
2008-07-08	63.65	64.88	62.50	64.87	407118
2008-07-09	65.05	65.32	63.53	63.53	95084
2008-07-10	63.28	64.38	63.10	63.97	90412
2008-07-11	63.66	64.66	62.93	64.33	122474
2008-07-14	65.20	65.20	63.33	63.76	131738
2008-07-15	63.16	64.41	62.00	63.33	138430
2008-07-16	63.95	65.29	63.35	65.13	198571
2008-07-17	65.62	65.84	64.83	65.22	102960
2008-07-18	65.58	65.64	64.86	65.15	117077
2008-07-21	65.39	65.95	65.16	65.79	75810
2008-07-22	65.48	66.81	65.18	66.81	131751
2008-07-23	66.73	67.17	66.43	66.61	136111
2008-07-24	66.81	66.81	65.00	65.05	262422
2008-07-25	65.79	66.07	65.29	65.67	99687
2008-07-28	66.33	66.33	64.65	64.79	49579
2008-07-29	65.12	66.18	65.10	66.02	294514
2008-07-30	66.43	66.77	65.83	66.71	242800
2008-07-31	66.06	67.16	66.04	66.22	215317
2008-08-01	66.46	66.74	65.73	66.42	176844
2008-08-04	67.72	67.72	64.92	65.04	105296
2008-08-05	65.50	66.32	65.43	66.32	200427
2008-08-06	66.34	67.19	65.87	66.90	191642
2008-08-07	66.61	66.96	65.97	66.07	154763
2008-08-08	66.32	67.76	65.90	67.39	1363832
2008-08-11	67.75	68.98	67.47	68.55	154521
2008-08-12	68.53	68.56	67.90	68.28	111685
2008-08-13	68.10	68.70	67.63	68.45	119386
2008-08-14	68.22	69.18	68.10	69.07	160093
2008-08-15	69.39	69.56	68.39	68.95	710751
2008-08-18	69.00	69.00	67.46	68.05	108596
2008-08-19	67.71	67.72	66.65	67.00	147719
2008-08-20	67.49	67.70	66.77	67.35	170484
2008-08-21	67.20	67.47	66.75	67.02	102823
2008-08-22	67.42	68.00	67.34	68.00	103963
2008-08-25	67.51	67.60	66.23	66.57	71837
2008-08-26	66.72	66.97	66.15	66.79	83533
2008-08-27	66.82	67.82	66.82	67.51	38359
2008-08-28	67.87	68.60	67.76	68.43	78050
2008-08-29	68.39	68.46	67.69	67.98	675311
2008-09-02	68.59	69.11	67.00	67.50	68849
2008-09-03	67.23	67.89	66.72	67.19	84119
2008-09-04	66.83	66.83	64.65	64.99	256004
2008-09-05	64.59	65.10	63.46	64.88	93798
2008-09-08	66.89	66.89	64.77	65.42	921263
2008-09-09	65.47	65.64	62.90	62.90	121811
2008-09-10	63.60	64.16	62.87	63.66	186974
2008-09-11	63.35	64.07	62.23	64.05	62072
2008-09-12	63.46	64.42	63.39	64.26	236330
2008-09-15	62.33	63.60	61.45	61.95	159396
2008-09-16	60.76	63.33	60.42	63.33	170936
2008-09-17	62.22	62.31	60.17	61.00	261809
2008-09-18	60.97	63.28	59.41	63.26	155436
2008-09-19	67.49	68.80	64.35	66.03	157717
2008-09-22	65.71	65.77	63.56	63.84	106397
2008-09-23	63.37	63.91	62.32	62.59	282324
2008-09-24	62.71	63.92	61.58	61.91	480887
2008-09-25	62.02	63.12	61.77	62.27	440639
2008-09-26	61.10	62.09	60.74	62.07	88013
2008-09-29	60.63	60.79	56.99	57.60	146651
2008-09-30	57.57	59.39	57.07	59.27	125744
2008-10-01	59.24	59.24	57.92	58.70	92450
2008-10-02	58.30	58.31	54.70	55.00	100110
2008-10-03	55.41	56.50	53.37	53.51	172694
2008-10-06	51.75	52.16	48.28	51.31	367462
2008-10-07	51.19	51.65	48.11	48.22	141136
2008-10-08	46.93	49.01	46.30	47.39	168894
2008-10-09	48.17	48.89	44.05	44.18	170181
2008-10-10	41.72	45.74	40.79	44.60	498530
2008-10-13	47.00	49.39	46.56	49.39	219553
2008-10-14	52.08	52.40	47.17	48.53	459945
2008-10-15	47.11	47.30	43.50	43.52	274293
2008-10-16	43.89	45.86	41.61	45.86	304005
2008-10-17	44.21	47.54	44.17	45.31	209559
2008-10-20	46.26	47.63	45.73	47.63	115165
2008-10-21	47.02	47.59	46.06	46.16	119478
2008-10-22	45.00	45.38	42.65	43.67	134889
2008-10-23	43.94	44.00	40.27	42.06	185172
2008-10-24	39.58	41.21	37.30	40.67	130217
2008-10-27	39.94	40.79	38.55	38.55	136364
2008-10-28	39.09	41.34	37.98	41.28	227001
2008-10-29	41.34	43.84	41.01	42.26	168218
2008-10-30	43.77	44.52	43.06	44.41	125034
2008-10-31	44.71	46.69	43.88	46.12	115920
2008-11-03	45.88	46.80	45.88	46.25	161617
2008-11-04	47.36	47.63	46.23	47.12	152865
2008-11-05	46.46	46.99	44.75	44.75	256882
2008-11-06	44.15	44.72	42.86	42.94	136570
2008-11-07	43.42	44.00	42.80	43.77	170505
2008-11-10	44.28	44.72	42.50	42.94	195684
2008-11-11	42.57	42.90	41.43	41.87	105102
2008-11-12	40.97	41.25	39.03	39.12	138911
2008-11-13	39.17	42.07	37.20	42.07	193417
2008-11-14	41.14	41.58	39.30	39.30	97373
2008-11-17	38.94	39.95	38.67	38.76	77705
2008-11-18	38.91	39.30	37.20	38.25	110121
2008-11-19	38.57	38.74	35.48	35.63	194892
2008-11-20	35.11	35.77	33.02	33.06	347989
2008-11-21	33.83	34.86	32.05	34.86	154383
2008-11-24	35.34	37.52	34.99	37.24	146968
2008-11-25	37.60	37.74	36.58	37.73	2792975
2008-11-26	36.99	40.12	36.99	40.01	177576
2008-11-28	39.86	40.71	39.47	40.61	45703
2008-12-01	39.61	39.61	36.23	36.23	128860
2008-12-02	37.07	37.95	36.35	37.95	163699
2008-12-03	37.13	39.20	37.07	39.20	173949
2008-12-04	38.40	39.53	36.86	37.63	145544
2008-12-05	37.02	39.17	36.07	39.15	218850
2008-12-08	40.19	41.27	40.01	40.96	201505
2008-12-09	40.62	41.90	39.71	40.02	176268
2008-12-10	40.43	41.41	40.26	40.93	211081
2008-12-11	40.55	41.03	38.77	39.12	151834
2008-12-12	38.00	40.24	38.00	40.24	116054
2008-12-15	40.61	40.61	38.46	39.08	144529
2008-12-16	39.62	41.34	39.62	41.15	147901
2008-12-17	41.00	42.33	40.61	41.96	314287
2008-12-18	42.02	42.44	40.62	41.40	174246
2008-12-19	42.00	42.60	41.30	41.65	135761
2008-12-22	41.65	41.80	39.53	39.61	223023
2008-12-23	41.02	41.29	39.85	40.07	377845
2008-12-24	39.75	40.11	39.39	39.96	114702
2008-12-26	40.38	40.52	39.87	40.40	176657
2008-12-29	40.38	40.50	39.20	39.75	396821
2008-12-30	40.23	41.11	39.96	41.00	235373
2008-12-31	41.00	42.75	41.00	42.10	243912
2009-01-02	42.22	43.52	42.03	43.40	78905
2009-01-05	43.40	43.65	42.54	43.32	184099
2009-01-06	43.66	44.62	43.58	44.10	240266
2009-01-07	43.33	43.35	42.27	42.70	221334
2009-01-08	42.53	43.12	42.24	43.11	817179
2009-01-09	43.11	43.11	41.50	41.58	164296
2009-01-12	41.58	41.58	40.23	40.44	729208
2009-01-13	40.33	41.04	40.16	40.76	338122
2009-01-14	40.03	40.21	38.97	39.14	608113
2009-01-15	39.23	40.23	37.96	39.91	381005
2009-01-16	40.55	40.61	39.19	40.41	257283
2009-01-20	39.99	40.14	37.98	37.98	393359
2009-01-21	38.62	39.83	37.79	39.63	348727
2009-01-22	38.90	39.62	38.09	38.81	467103
2009-01-23	37.88	39.60	37.77	38.99	354346
2009-01-26	39.04	40.24	38.88	39.40	318671
2009-01-27	39.63	40.16	39.28	39.78	212203
2009-01-28	40.53	41.51	40.49	41.26	239787
2009-01-29	40.85	40.85	39.80	39.88	222388
2009-01-30	40.32	40.44	38.98	39.20	216458
2009-02-02	38.63	39.60	38.56	39.44	179156
2009-02-03	39.74	40.11	39.14	39.85	170254
2009-02-04	39.78	40.67	39.46	39.71	253191
2009-02-05	39.35	40.74	39.21	40.33	309583
2009-02-06	40.41	41.86	40.24	41.61	935581
2009-02-09	41.50	41.75	41.03	41.45	283936
2009-02-10	41.15	41.74	39.64	39.81	468613
2009-02-11	39.98	40.25	39.26	39.81	328602
2009-02-12	39.22	40.24	38.92	40.21	664284
2009-02-13	40.22	40.71	39.95	39.97	507335
2009-02-17	38.51	39.03	38.21	38.50	361383
2009-02-18	38.78	38.78	37.70	38.02	365974
2009-02-19	38.26	38.54	37.33	37.39	266347
2009-02-20	36.80	37.41	36.29	36.97	315790
2009-02-23	37.31	37.31	35.61	35.61	271227
2009-02-24	36.07	37.19	35.80	36.96	150668
2009-02-25	36.70	36.98	35.81	36.23	273995
2009-02-26	36.62	36.63	35.41	35.53	106982
2009-02-27	34.99	35.96	34.74	35.31	196393
2009-03-02	34.47	34.63	33.11	33.19	269326
2009-03-03	33.61	33.68	32.63	32.86	301606
2009-03-04	33.37	34.25	33.09	33.71	166474
2009-03-05	33.07	33.40	32.10	32.27	196706
2009-03-06	32.49	32.87	31.46	32.14	299838
2009-03-09	31.79	32.70	31.52	31.61	225770
2009-03-10	32.25	33.64	32.21	33.57	182410
2009-03-11	34.01	34.58	33.55	33.79	170137
2009-03-12	33.77	35.80	33.41	35.59	84236
2009-03-13	35.96	36.18	35.49	36.06	161836
2009-03-16	36.43	36.51	35.25	35.34	155634
2009-03-17	35.45	36.76	35.14	36.75	81620
2009-03-18	36.68	38.15	36.39	37.81	409669
2009-03-19	38.41	38.41	37.44	37.69	380786
2009-03-20	37.89	38.03	36.23	36.45	202786
2009-03-23	37.53	39.08	37.19	39.08	147605
2009-03-24	38.65	38.97	37.95	37.95	396646
2009-03-25	38.39	39.39	37.41	38.76	361627
2009-03-26	39.21	40.51	39.19	40.51	163699
2009-03-27	39.67	40.10	39.29	39.34	225064
2009-03-30	38.10	38.42	37.45	38.16	173378
2009-03-31	38.67	39.45	38.16	38.60	159671
2009-04-01	37.78	39.10	37.64	39.03	183730
2009-04-02	40.13	41.50	40.04	40.75	129256
2009-04-03	40.75	41.39	40.52	41.38	100016
2009-04-06	41.01	41.01	40.17	40.75	80297
2009-04-07	40.24	40.38	39.41	39.41	127014
2009-04-08	39.79	40.33	39.44	40.30	203715
2009-04-09	41.42	42.46	41.21	42.36	460972
2009-04-13	42.04	42.66	41.55	42.39	447883
2009-04-14	41.79	42.38	41.40	41.54	398244
2009-04-15	41.34	41.93	41.22	41.85	204484
2009-04-16	42.34	43.34	41.83	43.12	269305
2009-04-17	43.44	45.02	42.92	43.68	360319
2009-04-20	42.67	42.98	41.56	41.61	157821
2009-04-21	41.41	42.86	41.41	42.86	1032606
2009-04-22	42.26	44.09	42.15	43.12	467031
2009-04-23	43.34	43.38	42.33	42.95	362023
2009-04-24	43.39	44.38	43.05	43.95	341690
2009-04-27	43.07	44.17	42.97	43.55	204276
2009-04-28	43.17	44.18	42.93	43.56	334741
2009-04-29	44.17	45.65	44.03	45.14	540846
2009-04-30	45.85	46.35	45.03	45.03	211094
2009-05-01	45.09	45.63	44.76	45.21	167980
2009-05-04	45.79	46.80	45.60	46.79	300698
2009-05-05	46.57	46.84	46.05	46.71	911152
2009-05-06	47.29	47.50	46.00	46.73	2229193
2009-05-07	47.65	47.68	45.33	45.74	478592
2009-05-08	46.61	46.92	45.74	46.87	364427
2009-05-11	46.08	46.55	45.68	46.20	265854
2009-05-12	46.27	46.98	44.87	45.58	216250
2009-05-13	44.77	44.89	43.48	43.58	253097
2009-05-14	43.86	44.79	43.41	44.33	216372
2009-05-15	44.07	44.69	43.80	44.01	195204
2009-05-18	44.67	45.70	44.43	45.64	235376
2009-05-19	45.56	46.28	45.20	45.79	181055
2009-05-20	46.26	47.00	45.50	45.62	194849
2009-05-21	45.07	45.37	44.19	44.94	207628
2009-05-22	45.22	45.23	44.46	44.64	161481
2009-05-26	44.29	46.46	44.25	46.40	493121
2009-05-27	46.12	46.88	45.80	45.84	188352
2009-05-28	46.08	46.42	44.98	45.94	186986
2009-05-29	46.19	46.94	45.88	46.91	172354
2009-06-01	47.86	48.83	47.71	48.61	135161
2009-06-02	48.49	49.30	48.27	49.09	227327
2009-06-03	48.73	48.89	48.05	48.58	155953
2009-06-04	48.96	49.41	48.37	49.38	187015
2009-06-05	49.91	49.91	48.99	49.33	185346
2009-06-08	48.93	49.35	48.21	48.84	143851
2009-06-09	49.19	49.66	49.00	49.35	184023
2009-06-10	49.76	49.86	48.37	49.16	269284
2009-06-11	49.26	49.89	49.20	49.29	411794
2009-06-12	48.89	49.26	48.53	49.22	130642
2009-06-15	48.61	48.74	47.52	48.04	214637
2009-06-16	48.40	48.49	47.05	47.19	249179
2009-06-17	47.21	47.86	46.57	47.45	183826
2009-06-18	47.32	47.70	46.90	47.50	108586
2009-06-19	48.24	48.32	47.66	47.82	101999
2009-06-22	47.44	47.44	46.00	46.03	186668
2009-06-23	46.30	46.32	45.49	45.78	135126
2009-06-24	46.22	46.91	46.10	46.33	152117
2009-06-25	46.04	47.70	46.04	47.68	101504
2009-06-26	47.50	48.30	47.31	48.04	652653
2009-06-29	48.26	48.53	47.57	48.17	144159
2009-06-30	48.40	48.62	47.89	48.00	86357
2009-07-01	48.39	49.08	48.33	48.67	201621
2009-07-02	47.78	48.02	46.96	47.09	204982
2009-07-06	46.76	46.83	45.78	46.37	254964
2009-07-07	46.28	46.42	45.42	45.45	305295
2009-07-08	45.59	45.74	44.36	45.08	304643
2009-07-09	45.25	45.52	44.88	45.17	205291
2009-07-10	44.97	45.54	44.72	45.35	227466
2009-07-13	45.49	46.29	44.59	46.29	261098
2009-07-14	46.31	46.81	46.13	46.70	102717
2009-07-15	47.57	48.45	47.45	48.28	150083
2009-07-16	48.16	49.17	48.06	49.00	112337
2009-07-17	49.04	49.11	48.67	48.93	127313
2009-07-20	49.33	49.77	49.17	49.69	161010
2009-07-21	50.07	50.11	48.98	49.59	177744
2009-07-22	49.42	50.22	49.36	49.93	130990
2009-07-23	49.90	51.59	49.90	51.37	132841
2009-07-24	50.91	51.68	50.77	51.63	139419
2009-07-27	51.65	51.97	51.20	51.80	120077
2009-07-28	51.51	51.93	51.01	51.77	130585
2009-07-29	51.50	51.66	51.21	51.50	87750
2009-07-30	52.15	52.88	52.03	52.20	236455
2009-07-31	52.08	52.74	52.08	52.26	119448
2009-08-03	52.57	53.10	52.25	53.08	181991
2009-08-04	52.79	53.60	52.75	53.36	143431
2009-08-05	53.55	53.55	52.50	52.92	254359
2009-08-06	53.16	53.24	52.00	52.23	129055
2009-08-07	52.78	53.64	52.50	53.15	312967
2009-08-10	53.07	53.48	52.89	53.26	189155
2009-08-11	53.12	53.20	52.35	52.63	100396
2009-08-12	52.66	53.80	52.63	53.34	104360
2009-08-13	53.72	53.84	52.88	53.69	96063
2009-08-14	53.71	53.71	52.33	52.78	110445
2009-08-17	51.93	51.99	51.11	51.33	143163
2009-08-18	51.56	52.22	51.40	52.05	77943
2009-08-19	51.30	52.68	51.30	52.58	67550
2009-08-20	52.49	53.28	52.18	53.18	84531
2009-08-21	53.63	54.35	53.58	54.18	90583
2009-08-24	54.54	54.89	54.09	54.27	122709
2009-08-25	54.61	55.04	54.38	54.47	105409
2009-08-26	54.53	54.88	54.15	54.52	80730
2009-08-27	54.42	54.63	53.35	54.49	68671
2009-08-28	55.05	55.27	54.02	54.43	70944
2009-08-31	53.95	53.95	53.30	53.69	711372
2009-09-01	53.41	54.36	52.29	52.39	122621
2009-09-02	52.18	52.61	52.03	52.30	77914
2009-09-03	52.68	53.08	52.06	53.00	58279
2009-09-04	53.07	53.96	52.88	53.94	61070
2009-09-08	54.50	54.64	54.06	54.53	225511
2009-09-09	54.65	55.90	54.54	55.61	344238
2009-09-10	55.71	56.46	55.36	56.37	208955
2009-09-11	56.48	56.80	56.04	56.42	218400
2009-09-14	56.01	56.96	55.85	56.92	128837
2009-09-15	57.01	57.46	56.71	57.34	132074
2009-09-16	57.64	58.28	57.35	58.26	127079
2009-09-17	58.28	58.91	57.90	58.14	100499
2009-09-18	58.56	58.56	57.83	58.35	163720
2009-09-21	57.95	58.59	57.61	58.47	96827
2009-09-22	58.92	58.94	58.47	58.76	110288
2009-09-23	59.00	59.25	58.20	58.24	90491
2009-09-24	58.25	58.45	56.79	57.09	140051
2009-09-25	56.95	57.15	56.41	56.67	68875
2009-09-28	57.09	58.21	56.91	57.99	83290
2009-09-29	58.04	58.45	57.74	57.97	133477
2009-09-30	57.98	58.17	56.58	57.45	191982
2009-10-01	57.35	57.36	55.55	55.55	119458
2009-10-02	55.02	55.54	54.06	55.17	212637
2009-10-05	55.43	56.33	55.20	56.11	198385
2009-10-06	56.58	57.44	56.50	57.19	165124
2009-10-07	57.03	57.35	56.91	57.17	155455
2009-10-08	57.68	58.18	57.32	57.74	139947
2009-10-09	57.78	58.35	57.66	58.29	911316
2009-10-12	58.64	58.87	58.04	58.34	88111
2009-10-13	58.25	58.38	57.64	58.18	139240
2009-10-14	59.01	59.31	58.49	59.19	4486606
2009-10-15	58.92	59.42	58.80	59.36	212777
2009-10-16	58.97	59.05	58.32	58.78	270121
2009-10-19	58.87	59.51	58.46	59.17	97539
2009-10-20	59.25	59.27	58.13	58.48	136126
2009-10-21	58.33	59.33	57.62	57.62	136300
2009-10-22	57.66	58.62	57.00	58.33	97342
2009-10-23	58.54	58.61	57.29	57.38	116066
2009-10-26	57.58	58.29	56.47	56.71	286556
2009-10-27	56.87	57.04	55.30	55.86	477481
2009-10-28	55.71	55.80	53.74	53.86	366752
2009-10-29	54.38	55.28	54.31	55.05	213604
2009-10-30	54.67	55.00	53.28	53.60	296483
2009-11-02	53.90	54.41	52.90	53.67	387006
2009-11-03	53.38	54.59	53.19	54.58	435762
2009-11-04	54.98	55.25	54.10	54.10	330242
2009-11-05	54.78	55.69	54.56	55.65	205000
2009-11-06	55.09	56.16	54.92	55.73	209286
2009-11-09	56.32	56.91	56.21	56.87	159156
2009-11-10	56.78	57.10	56.22	56.59	153335
2009-11-11	57.12	57.52	56.60	56.99	230012
2009-11-12	56.96	57.29	55.83	55.92	327889
2009-11-13	56.18	56.69	55.49	56.47	291991
2009-11-16	56.85	58.12	56.85	57.81	161523
2009-11-17	57.60	57.85	57.25	57.80	136088
2009-11-18	57.78	57.79	57.05	57.42	221941
2009-11-19	56.92	56.92	55.66	56.08	184358
2009-11-20	55.71	56.07	55.39	55.79	138363
2009-11-23	56.52	57.25	56.28	56.54	156938
2009-11-24	56.65	56.65	55.70	56.35	222902
2009-11-25	56.58	56.69	56.31	56.48	110217
2009-11-27	54.29	55.89	54.21	55.31	47138
2009-11-30	55.25	55.25	54.38	55.24	126464
2009-12-01	55.59	56.41	55.59	56.12	134943
2009-12-02	56.12	57.23	56.12	56.69	185680
2009-12-03	57.02	57.31	56.14	56.14	114843
2009-12-04	57.43	57.87	56.42	57.36	248666
2009-12-07	57.50	57.82	57.18	57.46	146983
2009-12-08	57.24	57.40	56.48	57.01	123473
2009-12-09	57.01	57.12	56.42	57.01	120522
2009-12-10	57.30	57.57	56.78	56.98	79624
2009-12-11	57.34	57.52	56.83	57.39	105809
2009-12-14	57.81	58.25	57.30	58.24	111260
2009-12-15	58.08	58.67	57.96	58.30	105361
2009-12-16	58.66	58.94	58.42	58.74	135590
2009-12-17	58.39	58.46	57.72	58.05	208614
2009-12-18	58.43	58.53	57.77	58.49	263971
2009-12-21	58.88	59.40	58.88	59.36	179061
2009-12-22	59.45	60.00	59.34	60.00	157999
2009-12-23	60.24	60.67	59.94	60.64	238290
2009-12-24	60.58	60.73	60.47	60.66	50109
2009-12-28	60.89	60.94	60.34	60.58	139618
2009-12-29	60.74	60.80	60.46	60.50	111401
2009-12-30	60.31	60.67	60.02	60.48	132280
2009-12-31	60.59	60.71	59.83	59.87	108802
2010-01-04	60.50	61.25	60.50	61.18	146184
2010-01-05	61.27	61.68	61.01	61.49	129682
2010-01-06	61.48	61.81	61.41	61.67	214685
2010-01-07	61.65	61.90	61.03	61.86	126653
2010-01-08	61.75	62.22	61.56	62.22	298460
2010-01-11	62.54	62.66	61.87	62.09	369307
2010-01-12	61.63	61.75	60.92	61.19	115450
2010-01-13	61.46	62.09	60.84	61.98	182332
2010-01-14	61.85	62.30	61.80	62.08	138692
2010-01-15	62.20	62.26	60.85	61.14	200245
2010-01-19	61.40	62.17	61.39	62.17	112017
2010-01-20	61.76	61.81	60.76	61.43	94846
2010-01-21	61.56	61.86	60.22	60.43	97189
2010-01-22	60.38	60.44	58.97	59.12	186222
2010-01-25	59.56	59.64	58.79	59.20	152401
2010-01-26	59.08	59.45	58.66	58.86	170239
2010-01-27	58.65	59.31	58.30	59.26	150118
2010-01-28	59.42	59.42	57.78	58.40	158359
2010-01-29	58.59	59.25	57.51	57.68	196715
2010-02-01	57.86	58.58	57.84	58.58	139321
2010-02-02	58.70	59.38	58.44	59.29	96254
2010-02-03	59.03	59.46	58.63	59.06	81162
2010-02-04	58.55	58.58	56.78	56.80	204307
2010-02-05	56.90	56.98	55.57	56.89	271769
2010-02-08	56.76	57.33	56.34	56.50	71588
2010-02-09	57.19	57.56	56.61	57.30	114636
2010-02-10	57.15	57.58	56.60	57.38	52226
2010-02-11	57.21	58.41	56.90	58.41	73023
2010-02-12	57.85	58.83	57.67	58.81	115468
2010-02-16	59.53	59.89	59.05	59.88	85948
2010-02-17	60.06	60.43	59.88	60.30	112960
2010-02-18	60.31	60.69	60.11	60.69	239970
2010-02-19	60.42	60.95	60.29	60.76	67241
2010-02-22	61.02	61.07	60.62	60.68	65193
2010-02-23	60.54	60.59	59.63	59.79	102044
2010-02-24	60.07	60.56	59.88	60.32	72247
2010-02-25	59.54	60.38	59.25	60.37	177617
2010-02-26	60.39	60.53	59.99	60.38	73812
2010-03-01	60.76	61.77	60.76	61.74	132203
2010-03-02	61.96	62.63	61.96	62.33	279856
2010-03-03	62.55	63.00	62.33	62.50	82234
2010-03-04	62.65	62.86	62.28	62.77	230270
2010-03-05	63.22	64.09	63.09	63.96	146547
2010-03-08	64.07	64.28	63.94	64.16	336234
2010-03-09	63.95	64.79	63.95	64.42	207125
2010-03-10	64.50	65.19	64.49	64.97	187651
2010-03-11	64.65	65.20	64.42	65.16	102651
2010-03-12	65.48	65.51	64.78	65.19	139963
2010-03-15	65.19	65.28	64.44	64.95	77758
2010-03-16	65.24	65.50	64.87	65.46	252416
2010-03-17	65.67	66.24	65.67	65.93	172757
2010-03-18	65.96	66.05	65.50	65.64	81852
2010-03-19	65.82	65.82	64.49	64.69	94230
2010-03-22	64.28	65.76	64.03	65.59	177320
2010-03-23	65.75	66.46	65.46	66.41	606167
2010-03-24	66.11	66.28	65.68	65.69	193294
2010-03-25	66.24	66.59	65.20	65.25	83221
2010-03-26	65.41	65.85	64.94	65.20	74349
2010-03-29	65.46	65.73	65.30	65.59	54313
2010-03-30	65.71	66.01	65.28	65.71	75431
2010-03-31	65.47	66.13	65.30	65.30	73687
2010-04-01	65.76	66.18	65.38	65.91	107434
2010-04-05	66.13	67.09	66.03	67.09	95888
2010-04-06	66.83	67.54	66.77	67.36	132710
2010-04-07	67.32	67.39	66.64	67.06	124815
2010-04-08	66.92	67.28	66.32	67.04	116543
2010-04-09	67.13	67.42	66.74	67.42	66303
2010-04-12	67.54	67.94	67.45	67.82	76979
2010-04-13	67.77	67.93	67.37	67.90	83015
2010-04-14	68.30	69.39	68.30	69.35	89758
2010-04-15	69.34	69.84	69.34	69.68	126011
2010-04-16	69.50	69.69	68.20	68.79	94029
2010-04-19	68.40	68.86	67.38	68.19	257722
2010-04-20	68.55	69.28	68.48	69.28	137572
2010-04-21	69.41	69.57	68.96	69.48	107792
2010-04-22	68.84	70.33	68.29	70.19	268568
2010-04-23	70.32	71.04	70.13	71.04	82285
2010-04-26	71.06	71.36	70.72	70.77	94558
2010-04-27	70.49	70.94	68.96	69.08	179315
2010-04-28	69.48	69.56	68.67	69.08	132292
2010-04-29	69.65	70.35	69.32	70.35	81010
2010-04-30	70.37	70.51	68.53	68.53	222453
2010-05-03	68.98	70.02	68.98	69.97	127772
2010-05-04	69.03	69.03	67.57	67.89	140867
2010-05-05	67.32	67.80	66.18	66.87	184307
2010-05-06	66.42	67.09	0.11	64.32	390391
2010-05-07	63.89	64.55	61.74	62.55	310939
2010-05-10	65.93	65.97	64.93	65.86	231601
2010-05-11	65.18	67.15	64.89	66.30	211933
2010-05-12	66.64	68.21	66.63	68.13	136782
2010-05-13	68.00	68.67	67.24	67.56	272930
2010-05-14	67.01	67.06	65.33	66.07	177672
2010-05-17	66.48	66.98	64.41	66.17	327462
2010-05-18	66.94	67.18	64.85	65.08	246238
2010-05-19	64.71	65.36	63.30	64.25	459862
2010-05-20	63.25	63.25	61.10	61.32	447586
2010-05-21	60.12	62.73	60.00	62.15	469263
2010-05-24	62.11	62.60	61.49	61.49	379970
2010-05-25	60.06	61.51	59.00	61.38	458197
2010-05-26	61.72	63.20	61.36	61.65	304286
2010-05-27	63.03	64.07	62.71	64.07	137236
2010-05-28	63.81	64.18	62.91	63.38	172705
2010-06-01	62.64	63.55	61.51	61.53	242429
2010-06-02	61.81	63.36	61.47	63.36	87923
2010-06-03	63.55	64.46	63.35	64.35	105993
2010-06-04	62.82	63.33	61.18	61.39	522453
2010-06-07	61.57	61.81	59.62	59.62	196854
2010-06-08	59.90	59.94	58.47	59.56	251118
2010-06-09	60.08	61.16	59.41	59.71	124847
2010-06-10	60.71	61.68	60.57	61.62	178471
2010-06-11	61.02	62.53	60.75	62.52	83992
2010-06-14	63.38	64.03	62.78	62.92	172231
2010-06-15	63.36	64.59	63.29	64.45	251559
2010-06-16	63.96	64.87	63.84	64.28	280030
2010-06-17	64.66	64.70	63.56	64.21	153441
2010-06-18	64.59	64.77	63.95	64.30	56686
2010-06-21	65.46	65.46	63.34	63.71	175388
2010-06-22	63.96	64.45	62.30	62.37	276945
2010-06-23	62.09	62.75	61.42	62.29	102559
2010-06-24	61.78	62.09	61.04	61.15	129616
2010-06-25	61.49	62.34	60.97	62.12	113796
2010-06-28	62.20	62.65	61.59	61.88	59925
2010-06-29	60.75	60.91	59.02	59.40	713217
2010-06-30	59.34	60.16	58.70	58.87	183318
2010-07-01	58.88	59.08	56.99	58.48	417831
2010-07-02	58.68	58.94	57.63	57.90	233611
2010-07-06	58.89	59.43	57.07	57.36	107315
2010-07-07	57.72	59.40	57.49	59.40	131111
2010-07-08	60.03	60.33	59.31	60.13	78304
2010-07-09	60.16	60.97	60.01	60.97	70302
2010-07-12	60.83	61.17	59.86	60.38	169239
2010-07-13	61.34	62.30	60.95	62.05	84661
2010-07-14	61.90	62.44	61.63	62.09	46201
2010-07-15	62.15	62.22	60.97	61.83	73670
2010-07-16	61.28	61.32	59.48	59.61	94110
2010-07-19	59.90	59.98	58.90	59.91	60051
2010-07-20	59.12	60.90	58.88	60.89	61377
2010-07-21	61.44	61.44	59.81	59.94	49595
2010-07-22	60.85	62.02	60.82	61.88	67504
2010-07-23	61.56	63.31	61.38	63.28	94773
2010-07-26	63.45	64.70	63.26	64.70	113124
2010-07-27	65.32	65.39	63.94	64.19	307220
2010-07-28	64.12	64.32	62.85	63.19	55328
2010-07-29	63.72	63.76	61.87	62.80	60800
2010-07-30	62.11	63.19	61.66	62.93	63199
2010-08-02	64.01	64.26	63.62	63.98	92124
2010-08-03	63.55	64.12	62.97	63.43	134296
2010-08-04	63.91	64.22	63.56	64.08	63332
2010-08-05	63.78	64.01	63.44	63.62	73098
2010-08-06	62.72	63.49	62.20	63.29	118428
2010-08-09	63.87	64.11	63.37	63.98	69407
2010-08-10	63.50	63.50	62.44	62.90	157911
2010-08-11	61.56	61.58	60.48	60.59	111523
2010-08-12	59.54	60.52	59.00	60.28	117496
2010-08-13	60.08	60.24	59.59	59.59	183035
2010-08-16	59.36	60.35	58.99	59.98	123045
2010-08-17	60.79	61.53	60.35	61.00	78889
2010-08-18	61.04	61.79	60.50	61.30	85532
2010-08-19	61.11	61.21	59.73	59.90	160711
2010-08-20	59.71	59.93	59.02	59.90	82878
2010-08-23	60.25	60.60	59.22	59.22	55005
2010-08-24	58.49	58.95	57.62	58.35	94286
2010-08-25	57.93	59.22	57.50	59.05	466098
2010-08-26	59.23	59.74	58.47	58.68	188669
2010-08-27	59.40	60.28	58.18	60.23	115036
2010-08-30	59.85	60.23	58.99	59.04	138607
2010-08-31	58.89	59.40	58.38	58.77	207610
2010-09-01	59.77	60.88	59.65	60.88	181351
2010-09-02	60.92	61.99	60.83	61.85	175437
2010-09-03	62.91	63.14	62.28	62.92	142627
2010-09-07	62.76	62.76	61.70	61.88	171816
2010-09-08	62.00	62.69	62.00	62.33	137520
2010-09-09	63.34	63.34	61.95	62.34	150617
2010-09-10	62.59	62.85	62.22	62.55	167673
2010-09-13	63.27	64.19	63.22	63.98	363280
2010-09-14	63.88	64.44	63.56	63.90	165318
2010-09-15	63.69	64.34	63.28	64.17	158223
2010-09-16	64.13	64.31	63.53	63.98	154097
2010-09-17	64.48	64.53	63.50	64.30	156031
2010-09-20	64.59	65.98	64.26	65.87	231020
2010-09-21	65.91	66.21	65.44	65.57	279820
2010-09-22	65.50	65.82	64.33	64.80	225766
2010-09-23	64.22	65.32	64.00	64.26	147901
2010-09-24	65.28	66.17	65.07	66.16	108799
2010-09-27	66.23	66.33	65.83	66.03	146924
2010-09-28	66.28	66.84	65.14	66.72	273429
2010-09-29	66.60	67.20	66.47	66.95	221735
2010-09-30	67.44	67.76	66.19	66.79	165921
2010-10-01	67.46	67.53	66.59	67.10	139988
2010-10-04	66.94	67.23	65.75	66.23	119739
2010-10-05	66.98	68.10	66.74	67.92	119464
2010-10-06	67.89	68.09	67.08	67.35	161082
2010-10-07	67.92	67.92	66.78	67.37	89748
2010-10-08	67.51	68.52	67.16	68.24	125357
2010-10-11	68.34	68.88	68.20	68.40	108620
2010-10-12	68.26	68.89	67.51	68.69	354831
2010-10-13	69.24	70.04	68.98	69.62	108871
2010-10-14	69.65	69.84	69.00	69.44	198112
2010-10-15	70.14	70.14	68.90	69.37	130983
2010-10-18	69.73	69.79	69.30	69.76	116217
2010-10-19	68.90	69.30	67.72	68.20	156165
2010-10-20	68.66	69.23	68.27	68.83	218930
2010-10-21	69.27	69.59	67.87	68.63	128709
2010-10-22	69.02	69.47	68.79	69.42	96615
2010-10-25	70.08	70.70	69.95	70.11	149916
2010-10-26	69.71	70.45	69.32	70.02	183841
2010-10-27	69.63	69.91	68.94	69.89	98072
2010-10-28	70.52	70.52	69.19	69.56	118139
2010-10-29	69.46	70.20	69.37	69.91	146551
2010-11-01	70.35	70.72	69.04	69.54	248750
2010-11-02	70.28	70.75	69.87	70.70	152336
2010-11-03	70.88	71.05	70.00	71.05	175978
2010-11-04	72.35	72.45	71.93	72.38	216532
2010-11-05	72.50	72.96	72.39	72.78	198891
2010-11-08	72.66	73.19	72.50	73.00	194139
2010-11-09	73.38	73.43	71.93	72.23	144326
2010-11-10	72.41	72.94	71.67	72.94	107310
2010-11-11	72.24	72.96	71.82	72.73	74561
2010-11-12	72.09	72.57	71.32	71.52	99905
2010-11-15	71.79	72.19	71.44	71.44	125052
2010-11-16	71.03	71.14	69.75	70.25	149513
2010-11-17	70.34	70.73	70.16	70.61	135932
2010-11-18	71.59	72.24	71.42	71.77	115638
2010-11-19	71.72	72.25	71.32	72.11	108516
2010-11-22	71.93	72.83	71.72	72.73	163527
2010-11-23	72.01	72.18	71.50	72.06	140780
2010-11-24	72.94	73.66	72.66	73.66	184476
2010-11-26	73.28	73.62	73.01	73.40	89511
2010-11-29	73.06	73.31	72.03	73.16	171002
2010-11-30	72.41	73.10	72.08	72.60	188428
2010-12-01	73.98	74.39	73.89	74.15	210560
2010-12-02	74.28	75.08	74.15	75.00	384111
2010-12-03	74.76	75.85	74.60	75.68	204090
2010-12-06	75.58	76.32	75.58	76.19	247198
2010-12-07	77.29	77.29	76.39	76.48	298914
2010-12-08	76.67	76.93	76.26	76.52	149639
2010-12-09	77.09	77.19	76.44	76.76	166128
2010-12-10	77.17	77.85	76.79	77.69	202472
2010-12-13	78.06	78.16	77.27	77.27	255521
2010-12-14	77.48	77.69	77.08	77.22	523686
2010-12-15	77.14	77.95	76.85	76.93	239847
2010-12-16	77.20	77.78	76.79	77.74	252648
2010-12-17	77.79	78.27	77.38	78.13	210196
2010-12-20	78.47	78.70	77.87	78.30	181516
2010-12-21	78.74	79.22	78.66	79.16	250791
2010-12-22	79.41	79.41	78.89	78.98	279911
2010-12-23	79.22	79.24	78.72	78.84	350636
2010-12-27	78.47	78.72	78.00	78.62	261733
2010-12-28	78.86	78.86	78.21	78.30	149540
2010-12-29	78.56	78.68	78.35	78.55	85950
2010-12-30	78.65	78.89	78.54	78.58	131232
2010-12-31	78.27	78.58	77.95	78.04	241393
2011-01-03	78.87	79.67	78.60	79.27	462114
2011-01-04	79.66	79.67	77.47	78.34	299384
2011-01-05	78.57	79.31	78.04	79.30	307347
2011-01-06	79.53	79.62	78.88	79.14	375382
2011-01-07	79.55	79.55	77.82	78.83	263956
2011-01-10	78.53	79.66	78.05	79.42	158871
2011-01-11	79.84	80.10	79.41	79.76	253000
2011-01-12	80.49	80.51	79.97	80.38	373865
2011-01-13	80.30	80.69	80.03	80.34	175797
2011-01-14	80.40	80.84	80.09	80.76	248131
2011-01-18	80.67	81.00	80.26	81.00	302736
2011-01-19	81.17	81.18	79.06	79.24	188606
2011-01-20	78.80	78.80	77.58	78.08	207932
2011-01-21	78.87	78.87	77.60	77.62	130560
2011-01-24	77.81	78.46	77.44	78.16	402340
2011-01-25	77.86	77.94	77.19	77.90	157469
2011-01-26	78.15	79.51	78.00	79.34	258332
2011-01-27	79.61	79.99	79.09	79.75	298391
2011-01-28	79.85	79.93	77.80	77.97	409650
2011-01-31	78.33	79.17	77.91	78.74	373109
2011-02-01	79.50	80.62	79.28	80.31	179817
2011-02-02	80.25	80.67	80.11	80.25	139123
2011-02-03	80.39	80.67	79.39	80.61	171771
2011-02-04	80.61	81.29	80.50	81.21	132317
2011-02-07	81.49	82.53	81.38	81.98	276500
2011-02-08	82.12	82.54	81.72	82.53	314110
2011-02-09	82.40	82.66	81.81	82.15	183656
2011-02-10	81.75	82.88	81.56	82.77	135632
2011-02-11	82.43	83.81	82.43	83.78	341326
2011-02-14	84.01	84.43	83.85	84.36	306184
2011-02-15	84.15	84.29	83.61	83.72	167991
2011-02-16	84.06	84.61	84.01	84.54	459640
2011-02-17	84.57	85.21	84.35	85.04	231359
2011-02-18	85.37	85.40	84.67	85.01	161127
2011-02-22	84.43	84.54	82.49	82.60	239488
2011-02-23	82.68	83.01	80.44	81.23	421804
2011-02-24	81.21	82.19	80.77	81.76	243932
2011-02-25	82.22	83.59	82.21	83.59	222515
2011-02-28	84.27	84.31	82.94	83.64	370631
2011-03-01	84.13	84.13	81.70	82.09	216304
2011-03-02	81.89	82.95	81.81	82.53	234222
2011-03-03	83.43	84.59	83.38	84.38	208490
2011-03-04	84.54	84.54	83.48	84.24	167620
2011-03-07	84.60	84.60	81.93	82.82	269633
2011-03-08	83.00	84.24	82.11	83.80	218768
2011-03-09	83.67	83.78	82.97	83.26	115066
2011-03-10	82.08	82.33	80.91	81.23	244869
2011-03-11	80.75	82.06	80.27	81.64	238096
2011-03-14	80.69	81.84	80.40	81.19	114812
2011-03-15	79.18	81.16	78.26	80.65	434204
2011-03-16	80.38	81.43	79.35	79.81	502076
2011-03-17	81.01	81.19	80.11	80.13	243790
2011-03-18	81.11	81.20	80.57	80.83	364425
2011-03-21	82.09	82.79	81.89	82.78	180799
2011-03-22	83.11	83.11	82.06	82.32	114462
2011-03-23	82.28	82.88	81.39	82.62	137921
2011-03-24	83.31	83.71	82.59	83.49	289982
2011-03-25	83.99	84.91	83.59	84.18	325604
2011-03-28	84.57	84.68	83.88	83.92	226551
2011-03-29	84.12	84.90	83.45	84.81	252346
2011-03-30	85.36	86.06	85.18	85.97	268208
2011-03-31	86.06	86.38	85.77	86.30	295718
2011-04-01	87.02	87.10	86.33	86.68	355303
2011-04-04	87.02	87.18	86.70	86.93	388835
2011-04-05	86.96	88.00	86.81	87.51	174908
2011-04-06	88.05	88.23	86.87	87.30	276895
2011-04-07	87.51	87.78	86.62	86.85	225353
2011-04-08	87.44	87.44	85.71	86.15	172289
2011-04-11	86.26	86.46	85.00	85.37	169473
2011-04-12	84.94	85.09	84.06	84.25	175327
2011-04-13	84.88	85.14	84.07	84.69	195041
2011-04-14	84.13	85.09	83.89	85.05	147839
2011-04-15	85.17	85.83	84.61	85.83	221720
2011-04-18	84.76	84.63	83.72	84.46	287018
2011-04-19	84.83	85.02	84.09	84.69	184862
2011-04-20	86.22	86.61	85.90	86.61	218059
2011-04-21	87.28	87.54	86.72	87.53	175835
2011-04-25	87.54	87.72	86.83	87.45	238960
2011-04-26	87.72	88.53	87.43	87.99	235155
2011-04-27	88.16	88.76	87.60	88.69	213335
2011-04-28	88.72	88.99	88.44	88.83	290796
2011-04-29	89.00	89.56	88.83	89.16	273042
2011-05-02	89.77	89.84	88.26	88.39	209287
2011-05-03	88.36	88.36	86.40	86.99	162836
2011-05-04	87.18	87.30	85.33	85.84	281492
2011-05-05	85.26	86.79	84.99	85.52	178486
2011-05-06	86.56	87.20	85.62	86.10	195022
2011-05-09	86.06	87.41	85.89	87.29	298722
2011-05-10	87.73	88.42	87.51	88.37	175297
2011-05-11	88.23	88.35	86.47	86.97	209327
2011-05-12	86.31	87.85	85.79	87.53	177871
2011-05-13	87.66	87.82	86.24	86.45	190026
2011-05-16	85.93	86.74	84.93	84.95	235530
2011-05-17	84.41	84.90	83.90	84.56	456178
2011-05-18	84.77	86.25	84.56	86.19	159476
2011-05-19	86.83	86.89	85.61	86.29	229960
2011-05-20	86.14	86.21	85.00	85.76	132487
2011-05-23	84.16	84.62	83.88	84.07	313940
2011-05-24	84.40	84.70	83.61	83.82	264963
2011-05-25	83.61	85.21	83.54	84.95	131756
2011-05-26	84.74	86.07	84.72	86.02	219394
2011-05-27	86.48	86.92	86.29	86.61	182320
2011-05-31	87.72	87.73	86.60	87.67	317574
2011-06-01	87.51	87.58	84.90	84.98	321870
2011-06-02	85.17	85.60	84.42	84.89	208245
2011-06-03	83.50	84.53	83.35	83.58	403164
2011-06-06	83.53	83.70	81.96	82.00	564952
2011-06-07	82.54	82.81	82.05	82.19	419753
2011-06-08	81.93	82.00	80.97	81.07	529671
2011-06-09	81.34	82.19	81.06	81.80	245813
2011-06-10	81.37	81.38	80.18	80.46	286849
2011-06-13	80.76	81.13	79.66	80.11	273999
2011-06-14	80.90	82.09	80.85	81.94	152006
2011-06-15	81.13	81.81	80.33	80.52	119864
2011-06-16	80.51	81.05	79.35	80.45	392719
2011-06-17	81.16	81.36	79.99	80.30	149039
2011-06-20	80.06	81.20	79.92	81.03	172348
2011-06-21	81.78	83.21	81.56	83.09	143265
2011-06-22	82.70	83.69	82.65	82.68	198082
2011-06-23	81.63	83.18	80.89	83.14	142139
2011-06-24	83.48	83.48	82.11	82.44	141657
2011-06-27	82.49	83.30	81.84	83.09	176054
2011-06-28	83.48	84.69	83.27	84.66	212530
2011-06-29	85.02	85.44	84.37	85.13	187673
2011-06-30	85.45	86.13	85.39	85.90	244983
2011-07-01	86.04	87.47	85.70	87.28	327145
2011-07-05	87.44	87.82	87.19	87.71	229606
2011-07-06	87.64	88.24	87.21	88.11	267762
2011-07-07	89.09	89.58	88.90	89.26	526429
2011-07-08	88.03	88.81	87.83	88.78	322240
2011-07-11	87.75	88.15	86.35	86.55	274275
2011-07-12	86.29	86.85	85.90	86.00	235617
2011-07-13	86.70	87.83	86.53	86.85	286539
2011-07-14	87.05	87.53	85.20	85.48	183812
2011-07-15	85.92	86.21	85.38	86.13	273198
2011-07-18	85.78	85.91	84.18	84.80	332625
2011-07-19	85.66	87.00	85.65	86.88	253400
2011-07-20	87.01	87.14	85.99	86.58	237333
2011-07-21	87.00	87.72	86.72	87.18	382705
2011-07-22	87.25	87.93	86.93	87.69	135619
2011-07-25	86.70	87.42	86.25	86.71	214919
2011-07-26	86.60	86.82	85.85	86.03	188729
2011-07-27	85.56	85.56	83.17	83.32	365615
2011-07-28	83.29	84.18	82.78	82.92	337617
2011-07-29	81.59	83.13	80.79	82.52	444327
2011-08-01	83.84	84.55	81.18	82.02	522953
2011-08-02	81.76	82.44	79.18	79.31	439159
2011-08-03	79.37	80.01	77.22	79.97	1016078
2011-08-04	78.85	78.85	74.81	74.81	624030
2011-08-05	75.69	75.98	71.44	73.40	658669
2011-08-08	71.09	72.07	67.00	67.00	747457
2011-08-09	68.84	71.40	65.89	71.26	554912
2011-08-10	69.21	71.00	68.27	68.39	292234
2011-08-11	69.01	72.96	68.59	71.88	382472
2011-08-12	72.75	73.28	71.56	72.79	260224
2011-08-15	73.59	74.70	73.21	74.65	249546
2011-08-16	73.49	74.23	72.53	73.26	174661
2011-08-17	73.94	74.30	72.21	72.92	192411
2011-08-18	70.51	70.51	67.79	68.39	263934
2011-08-19	67.02	69.38	66.73	67.10	206742
2011-08-22	68.97	68.98	66.54	67.09	230409
2011-08-23	67.45	70.51	66.83	70.42	399173
2011-08-24	70.35	71.57	69.63	71.34	152446
2011-08-25	72.31	72.31	69.49	69.67	134313
2011-08-26	69.50	71.89	68.24	71.70	111745
2011-08-29	72.58	74.99	72.58	74.98	178625
2011-08-30	74.37	76.10	74.00	75.60	277252
2011-08-31	76.14	77.03	74.68	75.50	395505
2011-09-01	75.57	76.59	73.83	74.13	427843
2011-09-02	72.27	73.07	71.15	71.68	141245
2011-09-06	68.88	71.32	68.88	71.23	254421
2011-09-07	72.50	74.11	72.24	73.99	159047
2011-09-08	73.50	74.50	72.45	72.83	95903
2011-09-09	72.05	72.38	69.88	70.64	129785
2011-09-12	69.49	71.25	69.15	71.04	140817
2011-09-13	71.47	72.77	70.93	72.50	241186
2011-09-14	73.02	74.80	71.69	73.78	620611
2011-09-15	74.47	74.86	73.38	74.76	203581
2011-09-16	74.95	75.38	74.29	74.96	174814
2011-09-19	73.41	74.61	72.75	74.02	132441
2011-09-20	74.36	75.00	72.73	72.74	127721
2011-09-21	72.56	73.20	70.22	70.22	136380
2011-09-22	67.91	69.05	66.35	67.54	377474
2011-09-23	67.43	68.58	67.02	68.32	226025
2011-09-26	69.07	69.66	67.26	69.57	138708
2011-09-27	71.22	72.73	70.60	71.06	188579
2011-09-28	71.17	71.35	68.33	68.49	132704
2011-09-29	70.08	70.16	66.95	68.94	240025
2011-09-30	67.65	68.80	66.85	66.86	165833
2011-10-03	66.25	67.40	63.34	63.44	266549
2011-10-04	62.68	66.97	62.27	66.83	652891
2011-10-05	66.99	68.72	66.07	68.27	382309
2011-10-06	68.03	70.11	67.86	70.08	606344
2011-10-07	70.16	70.60	68.29	68.70	248320
2011-10-10	70.15	71.48	70.03	71.48	210448
2011-10-11	70.85	72.25	70.56	71.99	165044
2011-10-12	72.49	73.60	72.46	72.84	191765
2011-10-13	72.43	73.29	71.80	73.07	152340
2011-10-14	74.01	74.66	73.27	74.48	885638
2011-10-17	74.02	74.12	72.12	72.38	160313
2011-10-18	72.45	74.38	71.00	74.00	121689
2011-10-19	73.79	74.23	72.10	72.50	86194
2011-10-20	72.63	72.63	70.89	72.60	99918
2011-10-21	73.54	74.22	73.14	74.13	97229
2011-10-24	74.40	76.91	74.40	76.74	198987
2011-10-25	76.25	76.25	74.60	74.75	104721
2011-10-26	75.95	76.49	73.91	75.96	130438
2011-10-27	78.77	80.42	77.98	79.77	384878
2011-10-28	79.59	80.48	79.48	79.89	161864
2011-10-31	78.71	79.06	77.74	77.74	218744
2011-11-01	74.92	76.56	74.51	75.42	254952
2011-11-02	76.61	77.04	75.71	76.94	109213
2011-11-03	78.10	79.03	76.18	78.90	202758
2011-11-04	78.06	78.86	77.40	78.60	84426
2011-11-07	78.50	78.89	76.81	78.26	135083
2011-11-08	78.86	79.32	77.28	79.24	97188
2011-11-09	76.87	77.50	75.59	75.75	172097
2011-11-10	76.86	76.98	75.25	76.18	127178
2011-11-11	76.97	78.33	76.94	78.02	71025
2011-11-14	77.90	78.12	76.79	77.29	71648
2011-11-15	76.82	78.50	76.39	78.17	135302
2011-11-16	77.12	78.69	76.74	76.76	126058
2011-11-17	76.80	77.01	75.00	75.46	156917
2011-11-18	75.70	75.86	74.62	74.99	74029
2011-11-21	73.63	73.88	72.75	73.50	189776
2011-11-22	73.31	73.88	72.55	73.01	143688
2011-11-23	72.12	72.41	70.80	70.90	225328
2011-11-25	70.54	71.36	70.20	70.22	123826
2011-11-28	72.82	73.58	72.56	73.37	269584
2011-11-29	73.47	73.83	72.80	73.20	109523
2011-11-30	76.31	77.23	75.90	77.23	266274
2011-12-01	77.03	77.81	76.65	76.82	257460
2011-12-02	77.69	78.15	76.82	76.91	136184
2011-12-05	78.50	78.95	77.73	78.29	188996
2011-12-06	78.28	78.61	77.47	78.08	87907
2011-12-07	77.46	78.04	76.39	77.67	107862
2011-12-08	76.97	77.35	75.45	75.53	98138
2011-12-09	75.63	78.06	75.54	77.76	137664
2011-12-12	76.59	76.61	75.63	76.61	129814
2011-12-13	77.26	77.55	74.56	74.92	168166
2011-12-14	74.34	74.55	73.17	73.52	141073
2011-12-15	74.57	74.68	73.66	74.07	109049
2011-12-16	74.62	75.64	74.25	74.83	93430
2011-12-19	75.41	75.52	73.40	73.55	233727
2011-12-20	75.05	76.49	75.05	76.45	452940
2011-12-21	76.05	76.65	74.98	76.51	245020
2011-12-22	76.77	77.33	76.59	77.02	104500
2011-12-23	76.97	77.00	76.45	77.00	130348
2011-12-27	76.61	77.61	76.48	77.25	148872
2011-12-28	77.32	77.32	75.77	75.87	150115
2011-12-29	76.16	76.88	76.07	76.68	219671
2011-12-30	76.74	76.97	76.36	76.36	235894
2012-01-03	78.20	78.47	77.12	77.34	206316
2012-01-04	76.94	77.12	76.36	76.89	102151
2012-01-05	76.45	77.71	75.77	77.42	82674
2012-01-06	77.53	77.80	76.79	77.22	95652
2012-01-09	77.69	77.80	76.85	77.64	122651
2012-01-10	78.68	78.80	78.32	78.61	112046
2012-01-11	78.35	79.06	78.23	78.99	130009
2012-01-12	79.12	79.33	78.34	79.26	151987
2012-01-13	78.61	78.85	77.96	78.74	102907
2012-01-17	79.52	79.78	78.68	78.81	112626
2012-01-18	78.85	80.35	78.65	80.32	115256
2012-01-19	80.71	81.23	80.48	81.04	99658
2012-01-20	80.90	81.08	80.61	80.82	97006
2012-01-23	80.77	81.40	80.10	80.69	253960
2012-01-24	80.14	81.29	79.82	81.18	142440
2012-01-25	81.17	82.23	80.80	82.03	100995
2012-01-26	82.50	82.70	81.39	81.78	97519
2012-01-27	81.50	82.61	81.50	82.53	190631
2012-01-30	82.00	82.30	81.34	82.00	115320
2012-01-31	82.50	82.66	81.37	81.87	109662
2012-02-01	82.47	83.69	82.33	83.53	217909
2012-02-02	83.77	84.40	83.66	84.00	441009
2012-02-03	85.38	86.00	85.18	85.74	141512
2012-02-06	85.26	85.81	85.17	85.56	263363
2012-02-07	85.42	85.78	84.90	85.49	142824
2012-02-08	85.74	86.04	84.75	85.50	129604
2012-02-09	85.84	85.84	84.78	85.45	137987
2012-02-10	84.60	84.76	84.14	84.47	97899
2012-02-13	85.41	85.67	84.88	85.57	78756
2012-02-14	85.19	85.41	84.81	85.35	62972
2012-02-15	85.78	85.88	84.57	84.82	117545
2012-02-16	84.85	86.34	84.83	86.29	122995
2012-02-17	86.69	86.75	85.93	86.10	68251
2012-02-21	86.33	86.40	85.22	85.58	127240
2012-02-22	85.40	85.84	85.09	85.25	78808
2012-02-23	85.36	86.42	84.91	86.36	93290
2012-02-24	86.47	86.75	86.19	86.38	119987
2012-02-27	85.68	86.76	85.10	86.42	357389
2012-02-28	86.41	86.90	85.75	86.22	146090
2012-02-29	86.43	86.78	85.04	85.04	137509
2012-03-01	85.45	86.44	85.22	85.76	110046
2012-03-02	85.71	85.87	84.13	84.58	276727
2012-03-05	84.36	84.37	83.63	84.24	130669
2012-03-06	83.31	83.32	82.09	82.46	172923
2012-03-07	82.69	83.39	82.65	83.26	276484
2012-03-08	83.95	84.75	83.40	84.59	140726
2012-03-09	84.63	86.12	84.50	85.66	124779
2012-03-12	85.74	85.96	85.00	85.36	111477
2012-03-13	85.96	86.86	85.62	86.84	922641
2012-03-14	86.70	86.94	85.94	86.25	194963
2012-03-15	86.15	87.00	85.97	86.96	112814
2012-03-16	87.04	87.16	86.59	86.83	74996
2012-03-19	86.62	88.08	86.53	87.48	161332
2012-03-20	86.70	86.91	86.20	86.60	216548
2012-03-21	86.79	87.15	86.34	86.72	117859
2012-03-22	85.90	86.24	85.37	85.91	139618
2012-03-23	86.00	86.70	85.31	86.63	95816
2012-03-26	87.58	88.49	87.52	88.40	184468
2012-03-27	88.48	88.63	87.83	87.87	104062
2012-03-28	87.97	88.16	86.57	87.34	126576
2012-03-29	86.72	87.24	86.05	86.99	114023
2012-03-30	87.62	87.66	86.62	86.95	84242
2012-04-02	86.57	87.95	86.48	87.82	178394
2012-04-03	87.59	88.05	87.17	87.51	179370
2012-04-04	86.59	86.59	85.56	86.08	137012
2012-04-05	85.70	86.22	85.60	85.87	84723
2012-04-09	84.38	84.83	84.14	84.56	153712
2012-04-10	84.25	84.45	82.26	82.41	298216
2012-04-11	82.99	83.76	82.99	83.52	137817
2012-04-12	83.50	85.23	83.50	84.93	296088
2012-04-13	84.60	84.68	83.83	84.00	74551
2012-04-16	84.25	84.57	83.10	83.75	200409
2012-04-17	84.52	85.71	84.39	85.11	131033
2012-04-18	84.75	85.02	84.34	84.67	82948
2012-04-19	84.71	85.75	83.85	84.35	196105
2012-04-20	84.86	85.41	84.58	84.63	68087
2012-04-23	83.43	83.61	82.59	83.55	125275
2012-04-24	83.60	84.10	83.18	83.68	121913
2012-04-25	84.68	85.49	84.68	85.35	131710
2012-04-26	85.28	86.38	85.28	86.16	130218
2012-04-27	86.50	87.18	85.70	86.99	145567
2012-04-30	86.97	86.97	85.99	86.09	505556
2012-05-01	86.10	87.62	85.92	86.32	166133
2012-05-02	85.73	86.70	85.39	86.66	140556
2012-05-03	86.51	86.61	84.83	85.23	162270
2012-05-04	84.72	84.72	83.51	83.80	133514
2012-05-07	83.31	84.01	83.18	83.68	80818
2012-05-08	83.06	83.30	81.63	83.22	168287
2012-05-09	82.10	83.29	81.86	82.87	119034
2012-05-10	83.48	83.51	82.58	82.96	118226
2012-05-11	82.35	83.72	82.35	83.09	82453
2012-05-14	82.12	82.55	81.61	81.87	86334
2012-05-15	81.81	82.57	81.52	81.74	131185
2012-05-16	82.12	82.56	81.19	81.31	177646
2012-05-17	81.43	81.43	79.05	79.07	359756
2012-05-18	79.17	79.53	78.07	78.25	200614
2012-05-21	78.41	80.37	77.99	80.29	182617
2012-05-22	80.42	81.07	79.72	80.17	153401
2012-05-23	79.50	80.82	78.76	80.67	188928
2012-05-24	80.67	80.97	79.68	80.70	86669
2012-05-25	80.71	80.88	80.33	80.71	121690
2012-05-29	81.53	82.13	81.02	81.84	58089
2012-05-30	80.94	81.07	80.14	80.30	94817
2012-05-31	80.24	80.34	78.75	79.89	143653
2012-06-01	78.05	78.47	77.11	77.23	156598
2012-06-04	77.39	77.81	76.10	77.03	193399
2012-06-05	76.63	78.21	76.47	78.11	177596
2012-06-06	78.73	80.23	78.73	80.16	81585
2012-06-07	81.33	81.33	79.62	79.64	87107
2012-06-08	79.23	80.67	78.85	80.51	125109
2012-06-11	81.39	81.63	78.67	78.80	83206
2012-06-12	79.01	79.89	78.34	79.89	190478
2012-06-13	79.64	80.13	78.51	78.87	95411
2012-06-14	78.93	79.95	78.58	79.71	97110
2012-06-15	79.81	80.84	79.57	80.72	73048
2012-06-18	80.21	81.45	79.95	81.20	118109
2012-06-19	81.53	83.00	81.53	82.51	201314
2012-06-20	82.59	83.00	81.86	82.45	103231
2012-06-21	82.38	82.49	80.18	80.32	90389
2012-06-22	80.77	81.33	80.24	81.16	63011
2012-06-25	80.04	80.16	79.43	79.78	91360
2012-06-26	79.97	80.47	79.34	80.19	85399
2012-06-27	80.48	81.32	80.38	81.25	92971
2012-06-28	80.56	81.22	79.86	81.04	83768
2012-06-29	83.12	83.78	82.50	83.77	125466
2012-07-02	83.99	84.48	83.40	84.37	173852
2012-07-03	84.65	85.72	84.54	85.65	85528
2012-07-05	85.63	86.07	85.08	85.71	122288
2012-07-06	84.86	84.90	83.92	84.44	91976
2012-07-09	84.23	84.54	83.85	84.27	131370
2012-07-10	84.79	84.99	82.69	83.02	65642
2012-07-11	83.09	83.18	81.89	82.46	61623
2012-07-12	81.69	82.60	80.85	82.29	111382
2012-07-13	82.74	83.65	82.74	83.38	110361
2012-07-16	83.12	83.37	82.55	82.99	63352
2012-07-17	83.47	83.66	82.05	83.14	82423
2012-07-18	82.98	84.35	82.97	83.84	105392
2012-07-19	84.24	84.44	83.72	83.96	105228
2012-07-20	83.41	83.41	82.60	82.77	58588
2012-07-23	81.37	81.79	80.65	81.51	77745
2012-07-24	81.79	81.79	79.85	80.25	338584
2012-07-25	80.64	81.13	80.20	80.56	71944
2012-07-26	82.03	82.24	81.10	81.70	58640
2012-07-27	82.16	84.06	81.79	83.75	104053
2012-07-30	83.82	84.19	82.95	83.22	73561
2012-07-31	83.00	83.86	82.59	82.65	54375
2012-08-01	82.97	83.20	81.22	81.22	71446
2012-08-02	80.63	81.19	80.18	80.84	72536
2012-08-03	82.18	83.03	81.87	82.66	60650
2012-08-06	82.75	83.76	82.75	83.38	53515
2012-08-07	84.12	84.94	84.04	84.33	108904
2012-08-08	84.04	84.63	84.03	84.22	50184
2012-08-09	84.26	84.88	84.15	84.68	55001
2012-08-10	84.34	84.60	84.02	84.55	42530
2012-08-13	84.48	84.58	83.50	84.40	64384
2012-08-14	85.00	85.00	83.91	84.25	53507
2012-08-15	84.07	84.98	83.91	84.98	62758
2012-08-16	84.93	86.05	84.59	85.86	67498
2012-08-17	85.95	86.60	85.78	86.57	45756
2012-08-20	86.33	86.45	85.68	85.93	74184
2012-08-21	86.40	87.15	85.69	85.92	107873
2012-08-22	85.82	86.17	85.50	85.88	43917
2012-08-23	85.78	85.78	84.98	85.44	35899
2012-08-24	85.25	85.95	85.06	85.65	51868
2012-08-27	86.07	86.13	85.53	85.77	212513
2012-08-28	85.87	86.26	85.53	86.16	75519
2012-08-29	86.23	86.67	85.92	86.36	58673
2012-08-30	85.97	86.02	85.29	85.55	34400
2012-08-31	86.22	86.22	85.10	86.06	58408
2012-09-04	86.06	87.28	85.47	87.07	102309
2012-09-05	87.03	87.33	86.64	86.94	67546
2012-09-06	87.50	88.99	87.50	88.64	127015
2012-09-07	88.98	89.45	88.72	89.20	75421
2012-09-10	89.12	89.36	88.73	88.80	127189
2012-09-11	88.82	89.37	88.75	88.86	82922
2012-09-12	89.28	89.40	88.64	89.18	124985
2012-09-13	89.29	90.71	88.83	90.18	127137
2012-09-14	90.52	91.74	90.52	91.18	91820
2012-09-17	90.83	91.00	90.36	90.71	115803
2012-09-18	90.44	90.69	89.99	90.37	69970
2012-09-19	90.63	90.65	90.02	90.31	49955
2012-09-20	89.90	89.90	89.04	89.71	61299
2012-09-21	90.45	90.58	89.92	89.94	59654
2012-09-24	89.67	89.93	89.10	89.33	81073
2012-09-25	89.81	89.87	87.90	88.00	97534
2012-09-26	88.22	88.22	86.83	87.35	85906
2012-09-27	87.64	88.79	87.44	88.61	61583
2012-09-28	88.34	88.66	87.82	88.24	71693
2012-10-01	88.69	89.18	87.84	88.23	103613
2012-10-02	88.63	88.71	87.95	88.31	68796
2012-10-03	88.52	88.80	88.02	88.29	78043
2012-10-04	88.71	88.93	88.00	88.93	107050
2012-10-05	89.41	89.89	88.48	88.70	62174
2012-10-08	88.09	88.50	87.89	88.18	79252
2012-10-09	88.10	88.19	86.87	86.96	47873
2012-10-10	86.98	87.19	86.50	86.71	50233
2012-10-11	87.50	87.78	86.92	87.06	42045
2012-10-12	86.95	87.36	86.25	86.55	38591
2012-10-15	86.80	87.21	86.38	87.18	62841
2012-10-16	87.71	88.19	87.58	88.16	53411
2012-10-17	88.41	89.00	88.23	88.77	38092
2012-10-18	88.67	88.69	88.05	88.21	39545
2012-10-19	87.56	87.56	86.09	86.45	72845
2012-10-22	86.15	86.54	85.77	86.29	102215
2012-10-23	85.50	86.04	84.77	85.93	91783
2012-10-24	86.27	86.45	85.29	85.43	49097
2012-10-25	86.19	86.46	85.20	85.73	51337
2012-10-26	85.81	86.24	84.86	85.45	53271
2012-10-31	85.48	86.16	85.16	86.14	62348
2012-11-01	86.29	87.56	86.24	87.50	52569
2012-11-02	87.81	87.94	86.00	86.00	64055
2012-11-05	86.05	86.60	85.72	86.60	48759
2012-11-06	86.95	87.48	86.93	87.33	59103
2012-11-07	86.21	86.39	85.05	85.66	110183
2012-11-08	85.45	85.60	84.39	84.46	50355
2012-11-09	84.17	85.19	83.81	84.62	91284
2012-11-12	84.89	84.90	84.30	84.50	62439
2012-11-13	83.97	84.87	83.80	84.13	92624
2012-11-14	84.27	84.48	82.46	82.63	180365
2012-11-15	82.45	82.77	81.42	82.17	194507
2012-11-16	82.28	83.10	81.58	82.89	121072
2012-11-19	83.99	84.68	83.83	84.68	112447
2012-11-20	84.57	84.90	84.20	84.83	74903
2012-11-21	85.07	85.38	84.85	85.32	67395
2012-11-23	85.63	86.29	85.63	86.29	15958
2012-11-26	86.09	86.34	85.68	86.33	69500
2012-11-27	86.30	86.75	86.11	86.19	82641
2012-11-28	85.82	86.85	85.06	86.85	92570
2012-11-29	87.50	87.88	87.14	87.82	111771
2012-11-30	88.00	88.00	87.23	87.63	86232
2012-12-03	88.01	88.01	87.10	87.33	99419
2012-12-04	87.31	87.57	86.70	87.41	120318
2012-12-05	87.71	87.79	86.60	87.17	137505
2012-12-06	87.14	87.60	86.79	87.34	92229
2012-12-07	87.73	87.84	87.05	87.41	134355
2012-12-10	87.52	87.94	87.47	87.77	138055
2012-12-11	88.30	88.76	88.18	88.61	131201
2012-12-12	88.89	89.06	88.15	88.31	109586
2012-12-13	88.33	88.61	87.38	87.72	92635
2012-12-14	87.41	88.03	87.25	87.53	92891
2012-12-17	87.75	88.50	87.67	88.50	215225
2012-12-18	88.82	90.00	88.71	89.94	239407
2012-12-19	90.06	90.40	89.69	89.89	184845
2012-12-20	90.02	90.32	89.66	90.22	146491
2012-12-21	88.90	89.77	88.58	89.77	277516
2012-12-24	88.61	88.92	88.24	88.47	62377
2012-12-26	88.70	88.73	87.74	87.74	112218
2012-12-27	87.80	88.06	86.62	87.74	150550
2012-12-28	87.29	87.86	87.10	87.18	203953
2012-12-31	87.21	89.17	87.00	89.05	360431
2013-01-02	91.83	91.83	90.83	91.42	310998
2013-01-03	91.57	92.03	91.08	91.35	243476
2013-01-04	91.72	92.11	91.37	91.93	189114
2013-01-07	91.54	91.91	91.45	91.80	177415
2013-01-08	91.86	91.90	91.16	91.53	227689
2013-01-09	91.87	92.23	91.79	92.16	197255
2013-01-10	92.54	92.55	91.74	92.30	85834
2013-01-11	92.27	92.40	91.93	92.27	107531
2013-01-14	92.23	92.55	92.08	92.37	224244
2013-01-15	91.87	93.07	91.82	92.94	119569
2013-01-16	92.71	92.97	92.50	92.74	107808
2013-01-17	93.20	93.77	93.12	93.58	110133
2013-01-18	93.66	93.85	93.30	93.82	125097
2013-01-22	93.94	94.34	93.47	94.34	188862
2013-01-23	94.39	94.44	94.03	94.09	118255
2013-01-24	94.36	95.12	94.10	94.52	120888
2013-01-25	95.04	95.45	94.73	95.45	200962
2013-01-28	95.72	95.72	94.80	95.21	182539
2013-01-29	95.27	95.29	94.61	94.99	174088
2013-01-30	94.99	94.99	93.66	93.92	163068
2013-01-31	93.81	94.62	93.69	94.46	71518
2013-02-01	95.14	95.67	94.79	95.33	176465
2013-02-04	94.68	95.24	94.15	94.39	173388
2013-02-05	94.98	95.57	94.75	95.39	138547
2013-02-06	94.99	95.77	94.86	95.77	138990
2013-02-07	95.80	95.86	94.80	95.48	142713
2013-02-08	95.70	96.29	95.70	96.18	154364
2013-02-11	96.24	96.24	95.56	95.95	141900
2013-02-12	96.13	96.46	96.03	96.28	116384
2013-02-13	96.52	96.72	96.11	96.48	65934
2013-02-14	96.37	97.04	96.25	96.91	69580
2013-02-15	96.99	97.12	96.50	96.70	117538
2013-02-19	97.00	97.63	96.90	97.61	115205
2013-02-20	97.83	97.83	95.87	95.88	95244
2013-02-21	95.81	95.83	94.13	94.70	135837
2013-02-22	95.29	95.79	95.19	95.78	74901
2013-02-25	96.42	96.42	93.69	93.69	147756
2013-02-26	94.08	94.30	93.25	93.98	87574
2013-02-27	94.02	95.62	93.96	95.20	96282
2013-02-28	95.14	95.92	95.02	95.30	93083
2013-03-01	94.83	95.90	94.03	95.76	98422
2013-03-04	95.60	96.09	95.15	96.08	168409
2013-03-05	96.64	97.43	96.64	97.31	123777
2013-03-06	97.67	97.81	97.32	97.59	71723
2013-03-07	97.70	98.09	97.62	98.05	94287
2013-03-08	98.92	99.12	98.10	99.07	340869
2013-03-11	98.87	99.19	98.75	99.16	115678
2013-03-12	99.01	99.22	98.58	98.89	147979
2013-03-13	98.98	99.51	98.71	99.32	55841
2013-03-14	99.63	100.22	99.49	100.21	56609
2013-03-15	100.05	100.23	99.71	99.90	108367
2013-03-18	98.94	99.81	98.63	99.40	140554
2013-03-19	99.68	99.84	98.13	98.90	108285
2013-03-20	99.61	99.90	99.44	99.86	50654
2013-03-21	99.19	99.66	98.64	99.08	85538
2013-03-22	99.44	99.51	99.10	99.26	177943
2013-03-25	99.60	100.14	98.59	99.20	108703
2013-03-26	99.66	99.80	99.05	99.62	78470
2013-03-27	99.00	99.85	98.60	99.82	54416
2013-03-28	99.77	100.24	99.69	99.92	122441
2013-04-01	99.94	100.13	98.32	98.80	145296
2013-04-02	99.23	99.45	98.08	98.35	261728
2013-04-03	98.57	98.57	96.23	96.56	114069
2013-04-04	96.68	97.25	96.36	97.25	70655
2013-04-05	95.76	96.84	95.42	96.82	88805
2013-04-08	97.10	97.64	96.51	97.63	169921
2013-04-09	97.77	98.15	97.44	97.70	66638
2013-04-10	97.93	99.45	97.84	99.28	60820
2013-04-11	99.27	100.13	99.20	99.62	74881
2013-04-12	99.21	99.48	98.37	99.19	37501
2013-04-15	98.53	98.62	95.36	95.65	135070
2013-04-16	96.64	97.31	96.07	97.29	91871
2013-04-17	96.61	96.69	94.85	95.74	125933
2013-04-18	95.86	95.90	94.54	94.95	162233
2013-04-19	95.45	95.94	94.69	95.91	53704
2013-04-22	95.95	96.45	94.73	96.26	137411
2013-04-23	96.92	97.49	96.48	97.43	70529
2013-04-24	97.49	97.78	97.05	97.67	40170
2013-04-25	97.93	99.02	97.93	98.43	234177
2013-04-26	98.21	98.69	97.88	98.27	25737
2013-04-29	98.63	99.16	98.38	98.92	95836
2013-04-30	99.04	99.53	98.60	99.53	63627
2013-05-01	99.25	99.40	97.65	97.70	96164
2013-05-02	98.17	99.21	98.04	99.09	117686
2013-05-03	100.40	101.03	99.88	100.45	220552
2013-05-06	100.44	101.07	100.39	100.98	98574
2013-05-07	101.13	101.69	100.82	101.64	75036
2013-05-08	101.60	102.17	101.43	102.17	60480
2013-05-09	102.14	102.48	101.70	101.98	51084
2013-05-10	102.07	103.09	102.00	103.09	58156
2013-05-13	102.97	103.47	102.69	103.28	99391
2013-05-14	103.41	104.44	103.41	104.44	66113
2013-05-15	104.25	105.07	104.25	104.66	75213
2013-05-16	104.51	105.00	104.10	104.28	65915
2013-05-17	104.66	105.34	104.50	105.29	665178
2013-05-20	105.05	105.86	105.05	105.42	102643
2013-05-21	105.49	106.02	105.34	105.77	65712
2013-05-22	105.94	106.74	103.38	104.01	166347
2013-05-23	102.68	104.03	102.37	103.97	152468
2013-05-24	103.40	103.86	102.62	103.74	101230
2013-05-28	105.20	105.88	104.46	105.07	176367
2013-05-29	104.42	104.50	103.14	104.05	137220
2013-05-30	104.20	105.00	104.12	104.82	32140
2013-05-31	104.47	105.09	103.91	103.91	95530
2013-06-03	104.10	104.18	102.45	103.86	129093
2013-06-04	104.07	104.46	102.52	103.04	101172
2013-06-05	102.72	103.00	101.42	101.64	84913
2013-06-06	101.59	102.85	101.14	102.85	196508
2013-06-07	103.39	104.16	102.82	104.01	87350
2013-06-10	104.48	104.48	103.56	104.21	262419
2013-06-11	103.16	104.01	102.43	103.15	98630
2013-06-12	103.81	104.03	102.03	102.19	243506
2013-06-13	102.02	104.05	101.76	103.82	61725
2013-06-14	103.82	104.19	103.16	103.45	173582
2013-06-17	104.41	104.60	103.74	104.22	80387
2013-06-18	104.40	105.53	104.40	105.21	47954
2013-06-19	105.40	105.51	103.96	103.99	114746
2013-06-20	102.45	102.83	100.69	101.03	148452
2013-06-21	101.53	101.55	99.81	101.08	118458
2013-06-24	100.02	100.87	98.85	100.05	131932
2013-06-25	101.01	101.19	100.15	100.97	63012
2013-06-26	101.90	102.10	101.19	101.75	75377
2013-06-27	102.44	103.40	102.44	103.32	77573
2013-06-28	103.29	103.67	102.75	102.94	134632
2013-07-01	103.86	105.13	103.86	104.66	148719
2013-07-02	104.78	105.25	104.00	104.66	98000
2013-07-03	104.60	105.07	104.11	104.79	43855
2013-07-05	105.97	106.22	105.00	106.22	50568
2013-07-08	106.72	106.92	106.39	106.47	179638
2013-07-09	107.28	107.44	106.49	107.31	203768
2013-07-10	107.33	107.68	107.00	107.68	124923
2013-07-11	108.97	109.12	108.51	109.08	148399
2013-07-12	109.09	109.68	109.00	109.45	85976
2013-07-15	109.59	109.91	109.42	109.71	130131
2013-07-16	109.88	109.92	108.88	109.07	180931
2013-07-17	109.83	109.89	109.31	109.61	331600
2013-07-18	109.86	110.56	109.86	110.18	222924
2013-07-19	110.05	110.27	109.80	110.21	125705
2013-07-22	110.58	110.66	110.18	110.47	219209
2013-07-23	110.99	111.00	110.17	110.31	182707
2013-07-24	110.88	110.88	109.08	109.18	112818
2013-07-25	109.10	110.25	109.09	110.25	61354
2013-07-26	109.52	109.85	109.01	109.81	107195
2013-07-29	109.61	110.01	108.78	109.21	394614
2013-07-30	109.50	109.72	109.13	109.58	121436
2013-07-31	110.00	110.80	109.65	109.93	89183
2013-08-01	110.91	112.04	110.91	111.88	116782
2013-08-02	111.52	112.13	111.40	112.08	257982
2013-08-05	111.99	112.48	111.92	112.26	102213
2013-08-06	112.08	112.30	110.77	111.02	90974
2013-08-07	110.65	110.80	109.80	110.15	111117
2013-08-08	110.84	111.13	110.11	110.79	62590
2013-08-09	110.73	111.28	110.50	110.97	148368
2013-08-12	110.50	111.44	110.39	111.35	116965
2013-08-13	111.56	111.56	110.52	111.30	83802
2013-08-14	111.40	111.41	110.69	110.70	39540
2013-08-15	109.63	109.69	108.41	108.68	127174
2013-08-16	108.41	108.93	108.11	108.20	89480
2013-08-19	108.08	108.42	107.20	107.24	129238
2013-08-20	107.35	108.95	107.35	108.73	115484
2013-08-21	108.39	109.43	107.95	108.46	128460
2013-08-22	108.80	109.75	108.65	109.69	84315
2013-08-23	109.94	110.05	109.16	109.97	102573
2013-08-26	110.33	111.00	109.97	110.41	91264
2013-08-27	109.11	109.51	107.77	107.92	132240
2013-08-28	107.84	108.65	107.73	108.18	73232
2013-08-29	108.15	109.52	108.15	109.15	58824
2013-08-30	109.15	109.16	107.60	107.83	57997
2013-09-03	109.25	109.54	107.50	108.35	127506
2013-09-04	108.45	109.56	108.36	109.43	66431
2013-09-05	109.53	110.16	109.53	109.87	52900
2013-09-06	110.45	110.75	108.96	110.19	70739
2013-09-09	110.48	111.96	110.48	111.90	163555
2013-09-10	112.76	113.08	112.32	113.08	126688
2013-09-11	112.98	113.32	112.61	113.16	103825
2013-09-12	113.21	113.42	112.63	112.67	58752
2013-09-13	112.96	113.07	112.30	112.94	96205
2013-09-16	114.38	114.40	113.24	113.32	147030
2013-09-17	113.40	114.41	113.40	114.41	81418
2013-09-18	114.54	115.74	113.50	115.52	94458
2013-09-19	116.03	116.06	115.26	115.41	155808
2013-09-20	115.88	115.88	114.48	114.65	90528
2013-09-23	114.50	114.50	113.28	114.03	138053
2013-09-24	114.18	115.03	113.47	114.23	85976
2013-09-25	114.30	115.03	114.00	114.27	82366
2013-09-26	114.50	115.33	114.42	115.08	72540
2013-09-27	114.36	114.93	114.29	114.62	66560
2013-09-30	113.43	114.79	113.17	114.46	225616
2013-10-01	114.52	116.07	114.46	116.07	91517
2013-10-02	115.28	115.98	114.96	115.71	186585
2013-10-03	115.46	115.71	113.83	114.76	158897
2013-10-04	114.68	115.93	114.61	115.66	72695
2013-10-07	114.50	115.06	114.25	114.26	64762
2013-10-08	114.21	114.52	111.90	111.90	128909
2013-10-09	112.19	112.19	110.19	111.11	123124
2013-10-10	112.74	113.93	112.58	113.83	365616
2013-10-11	113.61	115.08	113.61	115.08	129919
2013-10-14	114.40	115.81	114.11	115.68	114969
2013-10-15	115.60	115.63	114.29	114.56	130465
2013-10-16	115.37	116.18	115.13	116.14	207994
2013-10-17	115.78	117.09	115.72	117.09	170689
2013-10-18	118.12	118.30	117.36	118.28	192599
2013-10-21	118.59	118.72	117.74	118.08	212051
2013-10-22	118.68	119.39	118.04	118.60	335809
2013-10-23	118.00	118.31	117.35	118.06	96418
2013-10-24	118.21	119.02	117.87	118.86	93476
2013-10-25	119.16	119.37	118.41	119.01	101503
2013-10-28	119.12	119.14	118.20	118.84	122198
2013-10-29	119.14	119.35	118.45	119.20	199061
2013-10-30	119.39	119.48	117.35	117.74	102906
2013-10-31	117.70	118.24	116.73	117.30	80747
2013-11-01	117.59	117.68	116.10	116.97	88641
2013-11-04	117.68	118.39	117.23	118.37	94532
2013-11-05	117.65	118.24	117.08	117.96	83610
2013-11-06	118.57	118.64	117.06	117.22	52520
2013-11-07	117.81	117.81	114.78	114.88	102179
2013-11-08	114.97	117.00	114.97	116.83	118800
2013-11-11	116.83	117.49	116.60	117.40	72563
2013-11-12	117.18	117.38	116.67	117.35	59070
2013-11-13	116.69	118.66	116.69	118.66	81995
2013-11-14	118.74	118.90	117.92	118.86	97817
2013-11-15	119.10	119.45	118.70	119.43	75375
2013-11-18	119.99	119.99	117.90	118.25	108720
2013-11-19	118.11	118.58	116.96	117.35	103628
2013-11-20	117.75	118.06	116.70	117.01	59914
2013-11-21	117.34	118.95	117.34	118.85	177063
2013-11-22	119.15	119.47	118.87	119.47	186950
2013-11-25	119.71	119.71	118.80	119.01	148759
2013-11-26	119.12	119.99	118.91	119.76	82323
2013-11-27	119.95	120.23	119.68	120.18	71354
2013-11-29	120.67	120.67	120.07	120.07	41777
2013-12-02	120.23	120.23	119.09	119.32	117980
2013-12-03	119.03	119.41	118.37	118.81	132700
2013-12-04	118.43	119.44	117.59	118.77	86178
2013-12-05	118.72	119.28	118.33	118.82	109057
2013-12-06	119.86	120.01	119.19	119.46	87458
2013-12-09	119.70	119.83	119.08	119.33	122411
2013-12-10	119.21	119.90	118.67	118.89	126882
2013-12-11	119.00	119.00	116.40	116.68	273040
2013-12-12	116.54	117.14	116.31	116.73	914799
2013-12-13	116.95	117.43	116.51	117.01	82289
2013-12-16	117.66	118.27	117.60	118.09	81568
2013-12-17	118.17	118.38	117.48	118.24	344284
2013-12-18	118.36	119.82	117.30	119.77	121615
2013-12-19	119.73	119.75	119.10	119.24	97207
2013-12-20	119.37	121.25	119.37	121.18	302933
2013-12-23	121.88	122.28	121.67	122.18	322399
2013-12-24	121.53	121.95	121.53	121.73	68557
2013-12-26	122.23	122.57	121.82	121.94	106966
2013-12-27	122.33	122.42	121.46	121.81	81502
2013-12-30	121.86	122.03	121.49	121.69	1037712
2013-12-31	122.15	122.42	121.90	122.30	245619
2014-01-02	122.07	122.07	120.55	121.09	246305
2014-01-03	121.60	121.99	121.20	121.74	238066
2014-01-06	122.30	122.37	120.96	120.96	470102
2014-01-07	121.41	122.36	121.34	122.06	134685
2014-01-08	122.10	122.61	121.40	122.36	122715
2014-01-09	122.80	122.97	121.50	122.23	135830
2014-01-10	122.26	123.14	122.00	123.13	123165
2014-01-13	122.78	123.03	120.73	121.24	166830
2014-01-14	121.80	123.11	121.46	123.06	84060
2014-01-15	123.30	124.05	123.30	124.01	149455
2014-01-16	123.84	124.19	123.65	124.18	118014
2014-01-17	124.16	124.17	123.23	123.44	268240
2014-01-21	124.42	124.45	123.23	124.04	125145
2014-01-22	124.11	124.97	124.08	124.86	123190
2014-01-23	124.41	124.41	123.40	124.12	163676
2014-01-24	123.48	123.48	120.95	121.15	211005
2014-01-27	121.47	121.47	118.40	119.38	287980
2014-01-28	119.59	120.82	119.59	120.82	120758
2014-01-29	119.86	120.44	119.04	119.33	184178
2014-01-30	120.47	121.80	120.24	121.31	151046
2014-01-31	119.67	121.56	119.50	120.90	160232
2014-02-03	120.52	120.73	116.50	116.81	315855
2014-02-04	117.43	118.36	116.91	118.05	171408
2014-02-05	117.41	117.63	115.70	117.27	160106
2014-02-06	117.72	118.80	117.46	118.53	103706
2014-02-07	119.14	120.08	118.78	120.08	212702
2014-02-10	120.28	120.53	119.50	120.48	262208
2014-02-11	120.68	121.89	120.52	121.59	223831
2014-02-12	121.87	122.65	121.60	122.20	274692
2014-02-13	121.06	123.73	121.06	123.60	187340
2014-02-14	123.33	123.91	123.00	123.70	118753
2014-02-18	124.24	125.23	123.99	125.14	218341
2014-02-19	124.55	125.50	124.13	124.14	226295
2014-02-20	124.39	125.53	123.84	125.43	186555
2014-02-21	125.81	126.18	125.37	125.72	151074
2014-02-24	125.93	127.44	125.92	126.75	277350
2014-02-25	126.70	127.24	126.14	126.70	154057
2014-02-26	126.86	127.99	126.60	127.22	141371
2014-02-27	127.01	127.76	126.68	127.76	139874
2014-02-28	127.79	128.24	126.18	127.11	314773
2014-03-03	126.00	126.75	125.07	126.39	217022
2014-03-04	128.09	129.65	127.95	129.31	309004
2014-03-05	129.25	129.38	128.81	129.11	119138
2014-03-06	129.44	129.50	128.55	128.72	106753
2014-03-07	129.50	129.50	128.05	128.64	161907
2014-03-10	128.56	128.56	127.19	127.86	149459
2014-03-11	127.90	128.52	126.29	126.73	124515
2014-03-12	126.03	127.32	125.60	127.32	179430
2014-03-13	127.79	127.89	124.93	125.52	175670
2014-03-14	125.19	126.36	125.19	125.94	212466
2014-03-17	126.73	127.63	126.41	126.76	141508
2014-03-18	127.08	128.58	126.89	128.56	123128
2014-03-19	128.67	128.67	126.67	127.40	117786
2014-03-20	127.25	127.82	126.48	127.52	284024
2014-03-21	128.08	128.25	126.53	126.60	140848
2014-03-24	127.00	127.00	123.74	124.85	198883
2014-03-25	125.48	126.32	123.96	124.71	123644
2014-03-26	125.28	125.58	122.43	122.43	132247
2014-03-27	122.31	123.07	121.37	122.15	239957
2014-03-28	122.57	123.79	121.93	122.27	116990
2014-03-31	122.92	124.34	122.55	124.23	164647
2014-04-01	124.48	125.89	124.47	125.80	272871
2014-04-02	126.25	126.38	125.75	126.25	191457
2014-04-03	126.31	126.35	124.22	124.76	347228
2014-04-04	125.61	125.61	121.48	121.95	253322
2014-04-07	121.21	121.79	118.99	119.85	371898
2014-04-08	119.97	121.22	119.10	120.82	185500
2014-04-09	121.28	122.92	121.00	122.90	108046
2014-04-10	122.90	122.90	118.73	119.27	230622
2014-04-11	118.28	119.49	116.94	117.43	229899
2014-04-14	118.61	119.29	116.78	117.90	175405
2014-04-15	118.23	119.00	115.95	118.46	192798
2014-04-16	119.43	120.27	118.75	120.23	88895
2014-04-17	120.00	120.98	119.56	120.56	457955
2014-04-21	120.70	121.18	119.98	121.12	188909
2014-04-22	121.29	122.77	121.29	122.47	113717
2014-04-23	122.31	122.44	121.49	121.55	213253
2014-04-24	122.40	122.40	120.13	121.37	330982
2014-04-25	120.79	120.84	118.64	118.89	249660
2014-04-28	119.42	119.81	116.27	118.10	200397
2014-04-29	118.60	119.34	118.11	118.85	146828
2014-04-30	118.54	119.55	117.73	119.54	113312
2014-05-01	119.55	120.54	118.53	119.63	117784
2014-05-02	119.84	120.70	119.46	120.01	158795
2014-05-05	119.20	120.09	118.37	119.97	148763
2014-05-06	119.60	119.69	118.05	118.06	125500
2014-05-07	118.08	118.26	116.00	117.54	182444
2014-05-08	117.47	118.76	116.26	116.58	162043
2014-05-09	116.32	117.20	115.66	117.20	124502
2014-05-12	117.80	119.89	117.65	119.64	97705
2014-05-13	119.66	120.13	118.61	118.64	88230
2014-05-14	118.41	118.69	117.16	117.30	344036
2014-05-15	116.92	116.92	114.95	116.61	201324
2014-05-16	116.58	117.38	115.87	117.36	97793
2014-05-19	117.18	118.73	116.88	118.49	72518
2014-05-20	118.06	118.06	116.29	116.88	559814
2014-05-21	117.29	117.90	116.56	117.61	90868
2014-05-22	117.72	118.99	117.58	118.58	74203
2014-05-23	118.58	119.73	118.35	119.65	126477
2014-05-27	120.22	121.21	120.22	121.13	138372
2014-05-28	121.00	121.00	120.00	120.49	82669
2014-05-29	120.90	121.09	120.33	121.05	67330
2014-05-30	120.90	121.05	119.92	120.39	82041
2014-06-02	120.52	120.52	119.03	120.13	123343
2014-06-03	119.57	120.23	119.24	120.02	78862
2014-06-04	119.60	120.72	119.13	120.65	241098
2014-06-05	120.88	122.60	120.32	122.42	102190
2014-06-06	122.97	123.76	122.80	123.51	97967
2014-06-09	123.51	124.86	123.51	124.21	132660
2014-06-10	123.97	124.27	123.30	123.88	66998
2014-06-11	123.24	123.77	122.96	123.62	72505
2014-06-12	123.48	123.70	122.63	123.03	107134
2014-06-13	123.16	123.63	122.41	123.48	83975
2014-06-16	123.43	124.15	123.17	124.13	113060
2014-06-17	123.98	125.51	123.79	125.13	99441
2014-06-18	125.15	125.92	124.67	125.92	101846
2014-06-19	126.19	126.33	125.49	126.18	98465
2014-06-20	126.25	126.57	125.83	126.56	82258
2014-06-23	126.70	126.99	126.33	126.52	108622
2014-06-24	126.39	127.19	125.10	125.27	120214
2014-06-25	124.66	126.16	124.52	126.12	90031
2014-06-26	126.10	126.10	125.08	126.06	102794
2014-06-27	125.73	126.91	125.47	126.85	120288
2014-06-30	126.68	127.41	126.48	127.39	114854
2014-07-01	127.80	129.11	127.80	128.45	131911
2014-07-02	128.50	128.82	127.75	127.89	88590
2014-07-03	128.38	128.52	127.93	128.47	94518
2014-07-07	128.00	128.15	126.50	126.55	170557
2014-07-08	126.37	126.40	124.07	124.79	134176
2014-07-09	125.02	125.47	124.41	125.08	93873
2014-07-10	122.85	124.88	122.45	124.23	114273
2014-07-11	124.17	124.31	123.58	124.09	59465
2014-07-14	125.22	125.22	124.46	124.68	96693
2014-07-15	124.57	124.85	122.78	123.43	115083
2014-07-16	124.03	124.11	122.89	123.38	104896
2014-07-17	122.49	123.52	121.53	121.75	205473
2014-07-18	121.95	123.44	121.83	123.24	74067
2014-07-21	122.50	123.14	122.27	122.91	127167
2014-07-22	123.61	124.40	123.61	123.91	58953
2014-07-23	124.44	124.74	124.04	124.34	112770
2014-07-24	124.63	124.98	124.14	124.52	59965
2014-07-25	123.79	123.99	123.24	123.46	107291
2014-07-28	123.70	123.70	122.19	123.02	87434
2014-07-29	123.30	124.01	123.12	123.26	77556
2014-07-30	124.00	124.06	123.12	123.59	110466
2014-07-31	122.44	122.61	120.72	120.72	182043
2014-08-01	120.64	121.24	119.19	120.09	228875
2014-08-04	120.65	121.42	119.56	121.27	158662
2014-08-05	120.64	121.61	119.95	120.71	186124
2014-08-06	119.91	121.34	119.70	120.68	79757
2014-08-07	121.26	121.48	119.84	120.24	74881
2014-08-08	120.45	121.44	120.11	121.38	68243
2014-08-11	121.81	123.01	121.77	122.46	101939
2014-08-12	122.12	122.59	121.00	121.49	86419
2014-08-13	121.81	122.62	121.65	122.50	78834
2014-08-14	122.50	122.82	122.31	122.71	104873
2014-08-15	123.42	123.48	121.57	122.76	198635
2014-08-18	123.79	124.46	123.56	124.41	92730
2014-08-19	124.75	125.14	124.75	125.12	65446
2014-08-20	124.57	125.22	124.35	125.09	74426
2014-08-21	125.09	125.16	124.16	125.04	79539
2014-08-22	124.90	125.34	124.39	125.02	71766
2014-08-25	125.76	126.00	125.17	125.51	88674
2014-08-26	125.70	126.70	125.69	126.58	64835
2014-08-27	126.61	126.74	125.91	126.09	68043
2014-08-28	125.65	125.88	125.10	125.60	61598
2014-08-29	126.05	126.62	125.47	126.43	69802
2014-09-02	126.80	127.12	126.28	126.90	85050
2014-09-03	127.38	127.40	126.13	126.30	65429
2014-09-04	126.50	127.08	125.32	125.55	155794
2014-09-05	125.55	126.11	124.77	126.11	60093
2014-09-08	125.92	126.46	125.45	126.23	79839
2014-09-09	126.03	126.03	124.76	125.00	85951
2014-09-10	125.08	125.62	124.49	125.59	61785
2014-09-11	125.02	126.36	125.02	126.36	77934
2014-09-12	126.33	126.47	124.73	125.10	63582
2014-09-15	125.18	125.18	123.32	123.71	82257
2014-09-16	123.37	124.69	123.30	124.48	116387
2014-09-17	124.64	125.46	124.20	124.82	70947
2014-09-18	125.31	125.45	124.92	125.36	94692
2014-09-19	125.88	125.88	123.90	124.42	65308
2014-09-22	123.90	123.91	122.05	122.45	135490
2014-09-23	122.01	122.66	121.41	121.44	116550
2014-09-24	121.66	122.62	121.17	122.49	99332
2014-09-25	122.11	122.28	120.28	120.61	101617
2014-09-26	120.91	121.64	120.72	121.59	74421
2014-09-29	120.46	121.90	120.31	121.83	107202
2014-09-30	121.84	121.87	120.32	120.35	191205
2014-10-01	120.28	120.28	118.02	118.51	160194
2014-10-02	118.40	119.52	117.01	119.15	172392
2014-10-03	119.73	120.65	119.51	120.16	125074
2014-10-06	120.51	120.61	118.92	119.26	122765
2014-10-07	118.66	118.89	117.13	117.17	117015
2014-10-08	117.00	119.10	115.85	119.10	140045
2014-10-09	118.87	118.87	116.20	116.22	157003
2014-10-10	115.86	116.62	113.71	113.78	221061
2014-10-13	113.82	114.49	112.05	112.19	216292
2014-10-14	113.00	114.88	112.48	113.40	255477
2014-10-15	112.26	114.95	111.21	114.45	340937
2014-10-16	113.00	116.48	112.59	115.78	264312
2014-10-17	117.13	117.43	115.60	115.99	148997
2014-10-20	115.79	117.53	115.79	117.53	132150
2014-10-21	118.26	119.95	118.00	119.87	298294
2014-10-22	120.19	120.42	118.27	118.29	170456
2014-10-23	119.32	120.84	119.10	120.09	83558
2014-10-24	120.15	120.41	119.49	120.32	94219
2014-10-27	119.86	120.17	118.75	120.15	74699
2014-10-28	120.64	122.79	120.47	122.76	130221
2014-10-29	122.90	123.42	121.58	122.35	138754
2014-10-30	121.95	123.61	121.69	123.21	123116
2014-10-31	125.23	125.23	124.32	125.03	165435
2014-11-03	125.26	125.87	124.67	124.94	121835
2014-11-04	124.50	124.85	123.67	124.12	166295
2014-11-05	124.96	124.99	123.61	123.87	115036
2014-11-06	123.95	124.75	123.82	124.75	127359
2014-11-07	124.55	125.18	124.22	125.07	71230
2014-11-10	125.17	125.67	125.03	125.48	67239
2014-11-11	125.45	125.85	125.24	125.71	100725
2014-11-12	125.10	126.22	125.10	126.05	80256
2014-11-13	126.10	126.39	126.10	126.13	12862
2014-11-14	125.39	125.68	124.85	125.36	56159
2014-11-17	125.12	125.48	124.50	124.61	186485
2014-11-18	124.99	125.99	124.99	125.47	84962
2014-11-19	125.34	125.34	123.81	124.52	83881
2014-11-20	123.98	125.70	123.95	125.68	62359
2014-11-21	127.02	127.09	125.85	126.20	130717
2014-11-24	126.48	127.50	126.31	127.47	88031
2014-11-25	127.66	128.16	126.94	127.37	84179
2014-11-26	127.37	127.82	127.25	127.77	65946
2014-11-28	127.59	127.59	126.08	126.26	48215
2014-12-01	125.99	125.99	124.23	124.25	73688
2014-12-02	124.28	125.36	124.28	124.99	104941
2014-12-03	125.15	126.23	125.06	125.96	82630
2014-12-04	125.75	125.89	125.06	125.44	87813
2014-12-05	125.90	126.12	125.61	125.93	123738
2014-12-08	125.76	126.64	124.14	124.54	183129
2014-12-09	123.28	125.89	122.82	125.86	102974
2014-12-10	125.50	125.70	123.20	123.41	85391
2014-12-11	123.90	125.35	123.61	123.82	191135
2014-12-12	122.69	123.70	122.43	122.43	100472
2014-12-15	123.23	123.47	120.88	121.30	131758
2014-12-16	120.98	122.81	120.54	120.95	157978
2014-12-17	121.05	124.41	121.05	124.37	142119
2014-12-18	126.08	126.35	125.22	126.35	174454
2014-12-19	126.71	127.27	126.05	126.95	101598
2014-12-22	125.75	126.20	125.35	126.20	105038
2014-12-23	126.76	126.76	125.88	126.11	72235
2014-12-24	126.31	126.79	126.08	126.45	63730
2014-12-26	126.99	127.42	126.81	127.00	104202
2014-12-29	127.23	127.69	127.00	127.46	118176
2014-12-30	127.21	127.57	126.59	126.69	135608
2014-12-31	127.00	127.59	125.92	125.94	105534
2015-01-02	126.50	126.91	124.46	125.64	277460
2015-01-05	124.84	125.08	123.44	123.99	253757
2015-01-06	124.20	124.26	121.35	122.25	172896
2015-01-07	123.22	124.22	122.94	124.22	161972
2015-01-08	125.08	126.34	124.79	126.24	194774
2015-01-09	126.26	126.26	124.99	125.47	106584
2015-01-12	125.63	125.72	124.22	125.11	129873
2015-01-13	126.00	127.09	123.60	125.01	128006
2015-01-14	123.66	124.85	123.39	124.61	147723
2015-01-15	125.14	125.14	122.32	122.41	105803
2015-01-16	122.32	124.58	122.31	124.44	87870
2015-01-20	124.68	124.90	122.91	124.12	189880
2015-01-21	123.81	124.95	123.35	124.17	193235
2015-01-22	124.99	126.24	123.50	126.20	105889
2015-01-23	126.26	126.96	126.06	126.40	113798
2015-01-26	126.20	127.56	125.72	127.49	152250
2015-01-27	126.29	127.72	125.91	127.15	107922
2015-01-28	127.80	127.86	125.34	125.47	108714
2015-01-29	125.73	126.82	124.91	126.82	107513
2015-01-30	126.02	126.61	124.74	124.79	90129
2015-02-02	125.10	125.84	123.33	125.81	211277
2015-02-03	126.47	127.78	126.18	127.74	183880
2015-02-04	126.79	127.93	126.79	127.39	156214
2015-02-05	127.92	129.18	127.89	129.03	125145
2015-02-06	129.05	129.33	128.05	128.50	107357
2015-02-09	128.17	128.74	127.46	127.59	74976
2015-02-10	128.30	128.76	127.20	128.59	116021
2015-02-11	128.39	128.93	127.89	128.68	115488
2015-02-12	129.50	130.41	129.18	130.30	152926
2015-02-13	130.49	131.18	130.16	131.16	174171
2015-02-17	131.26	131.53	130.77	131.27	252366
2015-02-18	131.15	131.82	130.95	131.81	96801
2015-02-19	131.54	132.06	131.22	131.80	193667
2015-02-20	131.68	132.60	130.91	132.59	111321
2015-02-23	132.41	132.55	131.75	132.55	131529
2015-02-24	132.55	132.63	131.88	132.34	159569
2015-02-25	132.56	132.97	132.18	132.72	115184
2015-02-26	132.70	132.97	132.32	132.79	101096
2015-02-27	132.84	132.91	132.23	132.24	98500
2015-03-02	132.28	133.37	132.24	133.35	121985
2015-03-03	133.14	133.14	132.00	132.73	115568
2015-03-04	132.23	132.36	131.39	132.01	153743
2015-03-05	132.56	132.90	132.01	132.62	87596
2015-03-06	131.98	132.29	130.59	130.79	112994
2015-03-09	131.10	131.40	130.65	131.16	107159
2015-03-10	130.18	130.34	129.51	129.91	155776
2015-03-11	130.21	130.81	129.54	130.68	68695
2015-03-12	131.50	132.36	131.24	132.31	162984
2015-03-13	132.07	132.46	130.79	131.74	163160
2015-03-16	132.36	132.97	132.20	132.95	101044
2015-03-17	132.57	133.21	132.42	133.06	133687
2015-03-18	132.78	134.89	132.40	134.44	106768
2015-03-19	134.09	134.70	134.09	134.63	113402
2015-03-20	134.99	135.76	134.99	135.66	149368
2015-03-23	135.70	135.70	135.16	135.21	148309
2015-03-24	135.20	135.37	134.60	134.75	149412
2015-03-25	134.97	135.02	131.74	131.82	150037
2015-03-26	131.48	132.21	130.81	131.61	125509
2015-03-27	131.63	132.70	131.38	132.58	118589
2015-03-30	133.46	134.51	133.36	134.42	131645
2015-03-31	133.81	134.37	131.78	131.78	155748
2015-04-01	133.10	133.78	132.19	133.46	1146660
2015-04-02	133.46	134.34	133.40	133.83	208188
2015-04-06	133.14	134.84	133.14	134.59	275960
2015-04-07	134.62	135.00	133.84	133.84	129079
2015-04-08	133.89	135.09	133.89	134.97	183227
2015-04-09	134.99	135.32	133.66	134.66	106611
2015-04-10	135.15	135.49	134.79	135.33	194645
2015-04-13	135.46	135.89	135.04	135.04	197279
2015-04-14	135.23	135.39	134.14	135.03	103838
2015-04-15	135.61	136.35	135.40	135.93	129718
2015-04-16	135.83	136.22	135.53	135.88	352791
2015-04-17	135.02	135.02	133.45	134.00	302108
2015-04-20	134.84	135.20	134.42	135.05	142825
2015-04-21	135.48	135.77	135.03	135.21	100786
2015-04-22	135.25	135.50	134.43	135.34	99194
2015-04-23	135.13	136.45	135.13	136.21	86401
2015-04-24	136.38	136.52	135.69	135.85	272490
2015-04-27	136.18	136.65	134.12	134.23	168098
2015-04-28	134.24	134.77	132.82	134.51	196278
2015-04-29	133.82	134.16	132.91	133.39	120455
2015-04-30	132.45	132.78	130.41	130.82	240977
2015-05-01	131.30	132.03	131.11	131.96	159040
2015-05-04	132.16	133.23	132.00	132.52	97616
2015-05-05	132.52	132.55	130.15	130.38	385775
2015-05-06	131.07	131.15	129.89	130.77	390499
2015-05-07	130.79	131.94	130.41	131.70	131411
2015-05-08	132.94	133.64	132.84	133.04	66785
2015-05-11	133.05	133.85	132.69	133.01	55791
2015-05-12	132.47	133.16	131.21	132.85	83268
2015-05-13	133.32	133.60	132.60	132.86	884822
2015-05-14	133.50	134.24	132.75	134.20	340954
2015-05-15	134.00	134.34	133.52	134.34	67802
2015-05-18	134.01	135.65	134.00	135.62	87204
2015-05-19	135.39	135.59	135.00	135.27	85587
2015-05-20	135.61	135.87	134.82	135.49	107529
2015-05-21	135.44	135.83	135.11	135.56	70144
2015-05-22	135.35	135.87	135.00	135.39	75275
2015-05-26	134.98	135.00	133.71	134.15	104711
2015-05-27	134.29	135.61	133.79	135.54	1111292
2015-05-28	135.23	135.42	134.49	135.37	76024
2015-05-29	135.30	135.30	134.03	134.41	115879
2015-06-01	135.15	135.38	133.81	134.97	121702
2015-06-02	134.40	135.58	134.10	134.95	142099
2015-06-03	135.24	136.13	134.89	135.83	231829
2015-06-04	135.39	135.71	134.33	134.70	101169
2015-06-05	134.42	135.74	133.46	135.55	117101
2015-06-08	135.49	135.64	134.56	134.73	128125
2015-06-09	134.85	134.87	133.26	134.25	307703
2015-06-10	134.70	136.02	134.70	135.70	121601
2015-06-11	136.09	136.29	135.78	136.08	67618
2015-06-12	135.71	135.93	135.29	135.64	64437
2015-06-15	134.96	135.47	134.00	135.22	90362
2015-06-16	135.01	136.40	135.01	136.17	90472
2015-06-17	136.48	136.79	135.77	136.25	64045
2015-06-18	136.73	138.29	136.73	137.91	193562
2015-06-19	137.95	137.95	137.51	137.75	78184
2015-06-22	138.39	138.60	138.04	138.36	93770
2015-06-23	138.36	138.53	137.93	138.42	96501
2015-06-24	138.14	138.36	136.84	136.93	214881
2015-06-25	137.52	137.52	136.20	136.78	82947
2015-06-26	136.97	137.09	135.75	136.39	95369
2015-06-29	135.55	136.00	133.14	133.26	131114
2015-06-30	134.32	134.68	133.51	134.24	100384
2015-07-01	135.58	135.58	133.82	134.49	1192866
2015-07-02	134.57	134.84	133.35	133.85	115265
2015-07-06	133.05	134.52	132.68	133.59	141063
2015-07-07	133.76	134.22	131.60	134.22	698371
2015-07-08	133.18	133.68	131.39	132.12	142282
2015-07-09	133.44	133.79	132.50	132.71	173091
2015-07-10	134.02	134.29	133.50	134.17	138369
2015-07-13	134.81	135.64	134.81	135.45	162490
2015-07-14	135.40	136.46	135.40	136.31	97587
2015-07-15	136.34	136.43	135.23	135.36	104512
2015-07-16	136.24	136.55	135.95	136.36	93224
2015-07-17	136.43	136.43	135.38	135.77	97676
2015-07-20	136.09	136.09	135.17	135.49	107506
2015-07-21	135.44	135.90	134.54	134.88	73803
2015-07-22	134.52	135.52	134.38	135.35	73722
2015-07-23	135.56	136.04	134.19	134.37	132210
2015-07-24	134.42	134.66	132.62	132.81	97650
2015-07-27	132.13	132.40	131.36	131.54	203639
2015-07-28	132.13	133.20	130.88	132.99	228114
2015-07-29	133.10	134.10	132.38	133.84	77217
2015-07-30	133.59	134.41	133.02	134.28	109749
2015-07-31	134.47	135.71	134.32	134.91	100437
2015-08-03	134.98	134.99	133.40	134.30	125847
2015-08-04	134.42	134.79	133.61	133.95	139791
2015-08-05	134.67	135.58	134.04	134.22	569241
2015-08-06	134.44	134.44	131.31	132.22	154441
2015-08-07	131.94	131.94	130.76	131.75	112360
2015-08-10	132.25	133.50	132.25	133.26	102471
2015-08-11	132.28	133.06	131.54	132.12	136197
2015-08-12	131.26	132.20	129.53	132.03	136897
2015-08-13	132.07	132.57	131.37	131.82	77731
2015-08-14	131.68	132.49	131.12	132.32	74471
2015-08-17	132.06	133.86	131.49	133.86	59146
2015-08-18	133.73	133.73	132.85	132.95	122485
2015-08-19	132.27	132.60	130.81	131.62	98939
2015-08-20	130.68	130.81	128.04	128.04	161521
2015-08-21	127.00	127.72	125.58	125.70	408062
2015-08-24	119.72	124.74	92.99	121.04	908260
2015-08-25	123.22	125.78	119.73	119.76	537650
2015-08-26	120.95	123.10	119.53	122.88	238272
2015-08-27	123.94	126.20	123.43	125.72	351586
2015-08-28	125.46	126.80	125.05	126.63	204765
2015-08-31	126.04	126.66	125.20	125.48	202496
2015-09-01	124.23	124.23	121.75	122.22	177364
2015-09-02	123.44	124.30	122.15	124.30	201406
2015-09-03	124.62	125.77	124.11	124.42	825329
2015-09-04	123.18	124.22	122.64	123.22	112978
2015-09-08	125.08	126.19	124.59	126.06	105483
2015-09-09	127.09	127.09	124.43	124.57	195846
2015-09-10	124.15	125.63	124.15	124.77	99455
2015-09-11	124.41	125.63	123.81	125.63	114875
2015-09-14	125.90	125.93	124.86	125.18	72862
2015-09-15	125.29	126.78	125.15	126.62	76705
2015-09-16	126.81	127.73	126.55	127.70	74464
2015-09-17	127.64	129.84	127.41	128.21	151103
2015-09-18	126.65	127.64	126.21	126.49	71634
2015-09-21	127.34	128.10	125.86	126.26	72459
2015-09-22	125.22	125.48	123.55	124.29	113097
2015-09-23	124.66	124.91	123.60	123.93	87185
2015-09-24	123.30	123.30	121.72	123.04	120506
2015-09-25	123.30	123.30	120.26	120.88	84924
2015-09-28	120.45	120.52	116.30	116.79	310695
2015-09-29	116.97	117.86	115.31	115.91	171366
2015-09-30	117.04	117.92	116.27	117.78	187475
2015-10-01	117.95	118.26	116.24	117.78	219665
2015-10-02	116.86	119.97	116.00	119.97	139979
2015-10-05	121.04	122.52	121.04	122.34	264544
2015-10-06	122.21	122.67	120.56	121.36	115767
2015-10-07	121.95	123.22	121.31	123.17	127956
2015-10-08	123.10	124.40	122.56	124.11	110278
2015-10-09	124.32	124.93	124.08	124.70	84713
2015-10-12	124.77	124.99	123.96	124.34	157680
2015-10-13	123.65	124.78	122.44	122.58	58785
2015-10-14	122.72	123.27	121.38	121.53	77292
2015-10-15	121.78	123.92	121.35	123.90	142648
2015-10-16	124.17	124.17	123.02	123.98	81839
2015-10-19	123.51	124.77	123.14	124.21	83901
2015-10-20	124.05	124.57	123.20	123.59	73097
2015-10-21	124.01	124.18	121.58	121.91	95876
2015-10-22	122.51	123.15	121.61	122.55	143180
2015-10-23	123.18	123.39	122.25	123.31	367444
2015-10-26	123.12	123.28	122.50	122.78	187792
2015-10-27	122.26	122.45	120.92	121.71	110780
2015-10-28	122.18	124.66	121.64	124.66	125788
2015-10-29	124.30	124.55	123.25	123.65	74822
2015-10-30	123.50	123.90	123.08	123.29	135907
2015-11-02	123.51	125.79	123.51	125.61	203488
2015-11-03	125.37	126.47	124.98	125.87	144009
2015-11-04	126.06	126.45	125.29	125.72	133298
2015-11-05	125.87	125.97	124.58	125.73	137952
2015-11-06	125.56	126.44	124.89	126.42	107883
2015-11-09	126.22	126.51	124.37	125.22	118104
2015-11-10	124.74	125.40	124.22	125.40	92076
2015-11-11	125.57	125.57	124.19	124.19	86479
2015-11-12	123.51	123.67	122.08	122.16	123142
2015-11-13	121.87	122.32	120.81	121.07	192469
2015-11-16	120.91	122.22	120.55	122.21	128992
2015-11-17	122.44	123.27	121.75	121.99	182849
2015-11-18	122.43	124.10	122.03	124.06	93590
2015-11-19	123.98	124.24	123.42	123.63	184411
2015-11-20	123.94	124.83	123.93	124.42	108624
2015-11-23	124.28	125.37	124.28	124.88	172737
2015-11-24	124.43	125.86	123.99	125.69	142329
2015-11-25	125.67	126.82	125.67	126.69	86519
2015-11-27	126.77	127.11	126.40	127.00	42758
2015-11-30	127.36	127.38	126.12	126.26	198899
2015-12-01	126.73	127.08	126.14	127.05	139847
2015-12-02	127.04	127.31	125.90	126.07	122352
2015-12-03	126.50	126.83	123.20	123.79	187426
2015-12-04	123.89	125.26	123.77	125.21	155634
2015-12-07	125.03	125.03	123.09	123.52	108335
2015-12-08	122.48	123.57	122.23	123.24	101649
2015-12-09	122.85	124.00	121.40	121.87	167238
2015-12-10	121.84	122.91	121.62	122.39	113760
2015-12-11	121.18	121.32	119.65	120.02	213588
2015-12-14	120.10	120.60	118.36	119.37	160393
2015-12-15	120.22	121.29	120.16	121.04	132053
2015-12-16	121.91	123.28	121.44	123.07	133516
2015-12-17	123.49	123.49	121.52	121.58	92433
2015-12-18	121.25	121.34	119.96	119.96	161733
2015-12-21	120.67	120.96	119.86	120.62	165673
2015-12-22	120.87	121.74	120.30	121.46	144997
2015-12-23	121.67	122.61	121.38	122.60	151484
2015-12-24	122.55	123.32	122.33	122.75	82085
2015-12-28	122.18	122.38	121.45	122.37	146707
2015-12-29	123.01	123.69	122.67	123.59	187413
2015-12-30	123.58	123.80	122.54	122.54	153773
2015-12-31	122.00	122.66	121.44	121.44	241341
2016-01-04	119.50	119.50	118.11	119.21	299159
2016-01-05	119.50	119.70	118.72	119.26	361043
2016-01-06	117.75	118.34	116.61	117.40	164992
2016-01-07	115.83	116.23	114.02	114.10	229978
2016-01-08	114.59	115.05	112.31	112.43	185709
2016-01-11	112.90	112.92	110.34	111.50	241935
2016-01-12	112.36	113.40	110.23	112.08	199388
2016-01-13	112.41	112.83	107.83	108.44	171947
2016-01-14	108.90	110.61	106.68	109.73	278619
2016-01-15	107.00	108.06	105.43	107.92	302322
2016-01-19	108.92	109.00	105.62	106.63	608337
2016-01-20	105.19	108.01	102.46	106.84	450555
2016-01-21	107.12	108.95	106.16	106.90	261872
2016-01-22	108.69	109.98	108.56	109.73	652811
2016-01-25	109.20	109.43	107.31	107.45	190827
2016-01-26	107.95	109.57	107.37	109.43	152831
2016-01-27	109.04	109.83	107.26	107.80	131606
2016-01-28	108.77	108.98	106.93	107.21	205282
2016-01-29	107.65	110.53	107.54	110.53	174826
2016-02-01	109.71	111.04	109.00	110.51	140222
2016-02-02	109.34	109.55	107.43	107.88	220362
2016-02-03	108.71	108.87	105.60	108.20	304352
2016-02-04	107.92	109.67	107.67	108.75	135323
2016-02-05	108.21	108.21	105.09	105.18	153179
2016-02-08	104.05	104.10	100.73	102.19	198805
2016-02-09	100.84	103.10	100.62	101.50	261328
2016-02-10	101.98	103.72	101.67	101.78	155793
2016-02-11	99.96	101.24	99.54	100.62	233777
2016-02-12	101.71	102.69	100.85	102.53	128845
2016-02-16	103.79	105.43	103.48	105.35	183380
2016-02-17	106.04	107.99	106.04	107.68	177663
2016-02-18	107.77	107.77	106.67	106.91	120875
2016-02-19	106.48	107.55	105.79	107.54	115468
2016-02-22	108.47	109.32	108.47	108.90	133775
2016-02-23	108.59	109.11	107.86	108.00	104789
2016-02-24	107.04	109.21	106.33	109.11	126022
2016-02-25	109.35	110.24	108.84	110.24	86185
2016-02-26	110.81	111.32	110.49	111.06	193524
2016-02-29	111.08	111.78	110.59	110.59	106677
2016-03-01	111.42	113.06	110.82	113.06	118842
2016-03-02	112.96	114.10	112.69	114.07	85013
2016-03-03	114.07	114.07	114.07	115.19	215018
2016-03-04	115.20	116.47	114.76	115.74	149986
2016-03-07	115.26	116.95	115.26	116.66	112006
2016-03-08	116.12	116.12	113.87	113.96	90841
2016-03-09	113.96	113.96	113.96	114.41	84549
2016-03-10	114.41	114.41	114.41	113.60	137278
2016-03-11	113.60	113.60	113.60	116.04	95533
2016-03-14	115.77	116.22	115.46	115.95	63585
2016-03-15	115.95	115.95	115.95	114.03	77969
2016-03-16	113.70	115.25	113.66	115.10	68393
2016-03-17	114.89	116.77	114.50	116.40	139519
2016-03-18	116.69	117.72	116.49	117.33	127217
2016-03-21	117.08	117.66	116.83	117.18	152148
2016-03-22	116.48	117.66	116.39	117.23	116144
2016-03-23	116.95	116.95	115.04	115.04	131343
2016-03-24	115.04	115.04	115.04	115.33	88712
2016-03-28	115.57	115.86	114.68	115.42	75642
2016-03-29	115.07	118.28	115.00	118.28	106870
2016-03-30	118.88	119.30	118.07	118.39	139960
2016-03-31	118.51	119.34	118.50	119.00	88030
2016-04-01	118.00	119.55	117.86	119.48	107675
2016-04-04	119.43	119.79	118.71	118.76	100078
2016-04-05	118.76	118.76	118.76	117.46	259180
2016-04-06	117.48	119.32	117.36	119.32	77736
2016-04-07	118.57	118.83	117.33	117.85	104500
2016-04-08	118.88	119.06	117.68	118.15	85152
2016-04-11	118.91	119.38	117.49	117.53	112509
2016-04-12	117.54	118.56	116.84	118.40	145826
2016-04-13	119.10	120.71	118.96	120.69	143836
2016-04-14	120.76	120.85	120.17	120.53	276603
2016-04-15	120.20	120.91	120.08	120.83	104319
2016-04-18	120.37	121.73	120.31	121.58	114842
2016-04-19	121.87	122.24	121.05	121.68	104359
2016-04-20	121.74	122.52	121.22	121.87	152172
2016-04-21	121.83	122.44	121.15	121.47	84051
2016-04-22	121.48	122.40	121.33	122.38	102474
2016-04-25	122.07	122.44	121.36	121.72	72457
2016-04-26	122.13	122.68	121.56	122.64	83265
2016-04-27	122.66	123.37	122.25	123.16	88673
2016-04-28	122.47	123.15	121.26	121.52	77602
2016-04-29	121.23	121.53	119.65	120.59	135635
2016-05-02	120.99	121.66	120.41	121.62	87828
2016-05-03	120.67	120.77	119.22	119.73	84001
2016-05-04	119.14	120.02	118.53	118.98	116050
2016-05-05	119.33	119.46	118.37	118.50	234000
2016-05-06	118.04	119.05	117.53	118.96	96124
2016-05-09	119.10	120.25	118.96	119.71	51794
2016-05-10	120.23	120.83	119.54	120.83	113503
2016-05-11	120.61	120.72	119.25	119.25	51256
2016-05-12	119.79	119.96	117.91	118.77	76639
2016-05-13	118.56	119.19	117.74	118.15	95910
2016-05-16	118.72	120.00	118.16	119.58	76747
2016-05-17	119.32	119.90	117.81	118.29	90151
2016-05-18	117.75	119.15	117.25	118.27	712150
2016-05-19	117.31	118.28	116.52	117.52	217408
2016-05-20	118.13	119.42	117.86	119.42	393717
2016-05-23	119.37	120.00	119.29	119.44	1154505
2016-05-24	120.02	121.87	120.02	121.62	1377861
2016-05-25	122.01	122.46	121.80	122.29	306901
2016-05-26	122.45	122.53	121.95	122.16	142867
2016-05-27	122.25	123.33	122.24	123.33	57161
2016-05-31	123.66	124.01	123.23	123.61	83219
2016-06-01	123.29	124.51	123.03	124.42	124794
2016-06-02	124.16	125.53	124.00	125.53	126554
2016-06-03	125.42	125.42	123.86	124.82	115853
2016-06-06	125.04	126.10	124.68	125.88	124963
2016-06-07	126.00	126.70	125.56	126.29	132254
2016-06-08	126.38	127.19	126.36	127.06	99053
2016-06-09	126.56	126.94	126.07	126.40	97212
2016-06-10	125.18	125.18	123.89	124.20	158966
2016-06-13	123.68	124.47	122.78	122.59	137315
2016-06-14	122.26	122.71	121.37	122.30	106071
2016-06-15	122.63	123.62	122.59	122.74	106712
2016-06-16	121.97	122.68	120.86	122.68	110099
2016-06-17	122.62	122.74	121.79	122.10	113351
2016-06-20	123.69	124.64	123.57	123.62	142730
2016-06-21	123.72	123.77	122.68	123.32	73712
2016-06-22	123.48	124.00	122.82	122.92	307470
2016-06-23	123.96	125.10	123.96	125.09	81494
2016-06-24	120.36	122.29	120.05	120.59	240859
2016-06-27	119.28	119.35	116.45	116.98	221956
2016-06-28	118.18	119.75	118.05	119.53	151906
2016-06-29	120.84	122.18	120.63	122.05	117856
2016-06-30	122.23	123.90	121.64	123.90	135827
2016-07-01	123.97	124.90	123.84	124.31	144583
2016-07-05	123.87	123.93	122.32	122.99	107922
2016-07-06	122.50	123.99	122.35	123.95	185739
2016-07-07	124.30	124.94	123.71	124.40	117512
2016-07-08	125.29	127.09	125.24	126.85	293622
2016-07-11	127.51	128.15	127.35	127.84	149600
2016-07-12	128.55	129.56	128.37	129.00	293129
2016-07-13	129.49	129.53	128.11	128.29	192037
2016-07-14	129.22	129.22	128.32	128.39	180009
2016-07-15	128.74	128.87	128.16	128.43	148690
2016-07-18	128.46	129.05	128.28	128.80	196898
2016-07-19	128.60	128.86	127.98	128.32	87670
2016-07-20	128.63	129.63	128.38	129.38	136710
2016-07-21	129.38	129.81	128.44	128.78	100325
2016-07-22	128.78	129.98	128.66	129.84	78630
2016-07-25	129.63	129.78	129.12	129.52	140159
2016-07-26	129.44	130.17	129.23	130.03	145567
2016-07-27	130.37	130.52	129.44	130.14	554243
2016-07-28	130.04	130.61	129.69	130.37	132894
2016-07-29	130.16	131.13	129.58	130.56	318133
2016-08-01	130.94	131.46	130.27	130.99	272602
2016-08-02	130.84	130.94	128.56	129.02	288646
2016-08-03	128.81	129.86	128.50	129.82	267069
2016-08-04	129.98	130.57	129.63	130.01	93916
2016-08-05	130.61	131.31	130.36	131.11	109083
2016-08-08	131.28	131.71	130.84	131.01	928866
2016-08-09	130.95	131.32	130.82	131.13	125709
2016-08-10	131.16	131.34	130.15	130.54	134836
2016-08-11	131.07	131.32	130.40	131.06	118956
2016-08-12	130.81	131.40	130.59	131.15	115645
2016-08-15	131.51	132.53	131.51	132.24	118808
2016-08-16	131.85	131.85	130.88	130.93	150873
2016-08-17	130.91	130.98	129.62	130.39	124825
2016-08-18	130.53	131.37	130.52	131.37	109083
2016-08-19	130.94	131.41	130.69	131.32	83564
2016-08-22	131.12	131.58	130.85	131.55	57794
2016-08-23	132.12	132.86	132.05	132.58	181340
2016-08-24	132.51	132.71	131.07	131.23	158496
2016-08-25	131.03	131.97	130.91	131.43	95349
2016-08-26	131.66	132.55	130.50	131.20	136744
2016-08-29	131.47	132.47	131.44	132.00	63223
2016-08-30	132.04	132.34	131.46	132.01	185222
2016-08-31	131.80	131.90	130.76	131.46	85123
2016-09-01	131.48	131.82	130.70	131.78	128173
2016-09-02	132.42	133.03	132.24	132.97	152723
2016-09-06	133.45	133.45	132.56	133.14	178352
2016-09-07	133.00	133.76	132.86	133.75	98288
2016-09-08	133.58	133.87	133.00	133.20	116138
2016-09-09	132.02	132.04	129.10	129.10	272201
2016-09-12	128.70	131.17	128.51	131.10	141367
2016-09-13	130.13	130.37	127.97	128.67	189784
2016-09-14	128.90	129.56	128.48	128.75	98835
2016-09-15	128.78	130.44	128.59	130.27	135938
2016-09-16	129.48	130.03	129.19	129.77	121152
2016-09-19	130.31	131.34	129.89	130.24	72062
2016-09-20	130.90	130.90	129.92	129.95	81482
2016-09-21	130.43	131.73	129.69	131.61	66810
2016-09-22	132.46	133.31	132.46	133.25	132028
2016-09-23	133.02	133.34	132.44	132.47	94886
2016-09-26	131.83	132.13	131.33	131.42	113309
2016-09-27	131.24	131.85	130.99	131.80	98676
2016-09-28	131.89	132.52	130.95	132.49	108384
2016-09-29	132.30	132.30	130.51	130.80	89026
2016-09-30	131.37	132.25	130.65	131.78	85518
2016-10-03	131.46	131.68	130.68	131.18	514774
2016-10-04	131.51	131.60	130.00	130.49	1283133
2016-10-05	131.03	131.67	130.95	131.03	1671334
2016-10-06	130.68	130.89	129.87	130.72	129764
2016-10-07	130.84	131.12	129.25	129.93	155034
2016-10-10	130.63	131.74	130.63	131.21	97655
2016-10-11	130.84	130.88	128.25	128.77	127062
2016-10-12	128.84	129.16	128.31	128.70	105934
2016-10-13	127.58	128.43	126.80	127.96	151734
2016-10-14	128.53	129.03	127.39	127.45	191471
2016-10-17	127.44	127.66	127.00	127.12	184134
2016-10-18	128.34	128.56	127.75	127.96	102393
2016-10-19	128.00	128.64	127.41	128.23	251127
2016-10-20	127.99	128.38	127.24	127.96	163801
2016-10-21	127.12	127.90	126.80	127.63	109983
2016-10-24	128.59	128.99	128.09	128.35	132553
2016-10-25	128.26	128.26	126.96	127.13	107296
2016-10-26	126.41	126.61	125.30	125.77	109480
2016-10-27	126.21	126.21	123.92	124.07	161838
2016-10-28	124.04	125.15	123.96	124.21	161297
2016-10-31	124.44	124.85	123.99	124.68	1456408
2016-11-01	124.89	124.89	122.66	123.40	252657
2016-11-02	123.01	123.10	121.54	121.70	314658
2016-11-03	121.95	122.18	120.75	120.86	283883
2016-11-04	121.14	122.64	121.00	121.60	487137
2016-11-07	123.74	124.60	123.59	124.48	123046
2016-11-08	124.13	125.34	123.69	124.91	99361
2016-11-09	123.56	127.50	123.56	127.18	558968
2016-11-10	128.36	129.02	126.40	127.64	206788
2016-11-11	127.54	129.41	127.40	129.19	362076
2016-11-14	130.16	131.00	129.89	130.82	273606
2016-11-15	130.70	131.68	130.48	131.47	156817
2016-11-16	131.04	131.77	130.85	131.29	262892
2016-11-17	131.45	132.44	131.37	132.18	239949
2016-11-18	132.48	132.59	131.90	132.19	169035
2016-11-21	132.75	133.31	132.35	133.10	224599
2016-11-22	133.53	133.69	132.72	133.68	211652
2016-11-23	133.10	134.49	132.96	134.46	188530
2016-11-25	134.77	134.99	134.42	134.99	122038
2016-11-28	134.82	134.97	133.31	133.46	111812
2016-11-29	133.54	134.02	133.30	133.47	300236
2016-11-30	134.23	134.32	132.76	132.81	229798
2016-12-01	133.43	133.43	130.93	131.46	522126
2016-12-02	131.49	132.21	131.34	131.71	137159
2016-12-05	132.58	133.60	132.55	133.37	292114
2016-12-06	133.77	134.86	133.16	134.85	296334
2016-12-07	134.64	136.11	134.22	135.86	228967
2016-12-08	136.08	137.53	135.75	137.53	157185
2016-12-09	137.77	138.23	137.02	137.26	277382
2016-12-12	137.10	137.31	135.59	136.02	174203
2016-12-13	136.56	136.93	135.57	136.19	172945
2016-12-14	135.94	136.38	134.15	134.51	201523
2016-12-15	134.94	135.97	134.26	135.03	159642
2016-12-16	135.24	135.98	134.59	134.77	124897
2016-12-19	134.98	135.87	134.90	135.40	126989
2016-12-20	135.87	136.38	135.54	135.96	182773
2016-12-21	136.13	136.32	135.24	134.61	100221
2016-12-22	134.76	134.76	133.24	133.44	116126
2016-12-23	133.54	134.19	133.54	134.19	109179
2016-12-27	134.49	135.23	134.44	134.85	144029
2016-12-28	135.16	135.16	133.10	133.32	141146
2016-12-29	133.50	134.12	133.09	133.60	199281
2016-12-30	133.84	133.84	132.70	133.14	186908
2017-01-03	134.44	134.93	132.84	133.86	427103
2017-01-04	134.30	136.29	134.30	136.15	797551
2017-01-05	136.08	136.21	134.68	135.50	508025
2017-01-06	135.77	136.06	135.15	135.34	254061
2017-01-09	135.63	135.75	134.75	135.20	159455
2017-01-10	135.36	136.36	135.23	136.01	138154
2017-01-11	136.09	136.35	135.20	136.04	182600
2017-01-12	135.97	136.37	134.20	135.72	205250
2017-01-13	136.15	137.19	136.15	136.81	142646
2017-01-17	136.34	136.34	135.06	135.29	185611
2017-01-18	135.56	135.81	135.05	135.79	112674
2017-01-19	135.92	136.12	134.50	134.94	163955
2017-01-20	135.30	135.85	135.04	135.47	121124
2017-01-23	135.24	135.72	134.51	135.20	1556236
2017-01-24	135.74	137.25	135.66	137.06	207906
2017-01-25	137.92	138.32	137.81	138.12	212538
2017-01-26	138.28	138.55	137.41	137.53	248363
2017-01-27	137.59	137.74	136.62	137.01	152724
2017-01-30	136.30	136.32	134.52	135.70	225304
2017-01-31	135.32	136.92	135.06	136.72	251676
2017-02-01	137.50	137.79	135.90	136.46	164180
2017-02-02	136.19	137.00	135.77	136.40	180065
2017-02-03	137.30	138.28	137.06	138.21	239625
2017-02-06	137.88	138.05	137.16	137.51	125821
2017-02-07	137.61	137.95	136.72	137.11	104693
2017-02-08	136.64	137.36	136.01	137.34	137681
2017-02-09	137.62	139.19	137.49	139.07	129374
2017-02-10	139.69	140.08	139.23	139.81	138605
2017-02-13	140.40	140.57	139.78	139.90	190701
2017-02-14	139.67	140.43	139.31	140.34	205666
2017-02-15	140.04	141.35	139.99	141.17	150621
2017-02-16	141.17	141.55	140.13	140.85	128898
2017-02-17	140.40	141.30	140.31	141.30	106875
2017-02-21	141.64	142.36	141.64	142.31	186221
2017-02-22	142.15	142.31	141.24	141.42	237659
2017-02-23	141.88	141.88	139.95	140.75	125608
2017-02-24	139.76	140.94	139.49	140.92	96131
2017-02-27	140.84	142.37	140.68	142.37	184160
2017-02-28	141.92	141.92	140.38	140.38	264014
2017-03-01	142.00	142.73	141.73	142.49	150067
2017-03-02	142.39	142.39	141.09	141.23	126273
2017-03-03	141.30	141.64	140.66	141.37	161444
2017-03-06	140.72	140.74	139.92	140.52	347792
2017-03-07	140.16	140.48	139.54	139.63	167230
2017-03-08	139.95	140.25	138.93	139.09	101314
2017-03-09	139.09	139.49	137.84	138.60	148593
2017-03-10	139.34	139.37	138.19	138.97	608642
2017-03-13	139.00	139.65	139.00	139.44	241814
2017-03-14	138.86	138.86	137.87	138.56	126772
2017-03-15	139.08	140.96	138.93	140.67	117105
2017-03-16	141.02	141.19	140.45	140.78	94816
2017-03-17	140.86	141.26	140.34	141.06	74542
2017-03-20	141.00	141.03	140.25	140.75	84918
2017-03-21	141.27	141.27	137.54	137.67	160420
2017-03-22	137.48	137.87	136.71	137.87	117015
2017-03-23	137.79	138.92	137.50	137.71	99382
2017-03-24	138.34	138.81	137.58	138.12	97758
2017-03-27	136.50	138.53	136.26	138.22	220919
2017-03-28	137.99	139.39	137.85	139.26	224352
2017-03-29	139.18	139.92	138.03	139.86	110040
2017-03-30	139.94	140.42	139.77	140.35	92150
2017-03-31	140.47	141.10	140.13	140.67	129924
2017-04-03	141.05	141.17	139.24	139.54	401821
2017-04-04	139.46	140.01	139.04	139.44	134350
2017-04-05	140.32	140.62	138.10	138.19	265515
2017-04-06	138.38	139.38	137.97	139.38	83779
2017-04-07	139.03	139.62	138.75	139.25	90595
2017-04-10	139.29	140.33	139.10	139.51	283871
2017-04-11	139.25	140.29	138.77	140.29	104862
2017-04-12	140.25	140.29	138.90	139.06	106170
2017-04-13	138.78	139.36	137.95	137.95	192525
2017-04-17	138.35	139.54	138.09	139.54	101321
2017-04-18	138.95	139.61	138.71	139.52	85102
2017-04-19	139.86	140.82	139.81	140.08	112693
2017-04-20	140.47	141.43	140.08	141.34	124801
2017-04-21	141.14	141.21	140.64	140.98	124973
2017-04-24	142.60	142.60	141.66	142.23	160955
2017-04-25	143.06	143.65	143.00	143.16	153506
2017-04-26	143.16	143.95	142.95	143.40	125899
2017-04-27	143.76	144.20	143.50	143.94	104454
2017-04-28	144.01	144.20	142.56	142.58	144967
2017-05-01	143.11	143.64	142.47	143.34	134401
2017-05-02	143.54	143.83	142.74	143.10	196190
2017-05-03	142.53	142.62	141.65	142.30	300759
2017-05-04	142.31	142.31	141.03	142.02	145185
2017-05-05	142.47	143.42	142.10	143.42	95806
2017-05-08	143.08	143.39	141.90	142.56	151894
2017-05-09	142.79	142.97	142.30	142.73	137137
2017-05-10	142.53	143.70	142.37	143.63	170117
2017-05-11	143.19	143.39	141.85	143.03	116456
2017-05-12	142.69	142.92	142.23	142.75	101840
2017-05-15	143.26	144.34	143.09	143.85	318723
2017-05-16	144.07	144.07	143.03	143.82	102077
2017-05-17	142.05	142.57	140.61	140.71	1410699
2017-05-18	140.58	141.83	140.10	141.47	134134
2017-05-19	141.87	142.89	141.86	142.27	97809
2017-05-22	142.69	143.50	142.69	143.39	154085
2017-05-23	143.69	143.92	142.80	143.48	161991
2017-05-24	143.58	144.07	143.31	143.98	98423
2017-05-25	144.40	144.90	143.93	144.21	108975
2017-05-26	144.09	144.27	143.70	144.11	117100
2017-05-30	143.91	144.10	143.06	143.12	82823
2017-05-31	143.32	143.47	141.74	143.08	92545
2017-06-01	143.42	145.46	143.33	145.46	124098
2017-06-02	145.71	146.72	145.46	146.41	110880
2017-06-05	146.36	146.43	145.59	145.73	94333
2017-06-06	145.04	146.16	144.72	145.49	123972
2017-06-07	145.60	145.87	144.91	145.47	69814
2017-06-08	145.39	146.60	145.00	146.37	105955
2017-06-09	146.66	147.64	144.74	145.76	228931
2017-06-12	145.75	145.86	144.46	145.59	121868
2017-06-13	146.09	146.72	145.91	146.72	129762
2017-06-14	146.83	146.93	145.47	146.11	85783
2017-06-15	144.75	145.42	144.55	145.30	96785
2017-06-16	145.05	145.40	144.60	145.32	61063
2017-06-19	146.00	147.11	145.78	147.02	79376
2017-06-20	146.72	146.99	145.70	145.58	86368
2017-06-21	145.79	146.59	145.37	145.66	90238
2017-06-22	145.76	146.37	145.34	146.05	100874
2017-06-23	146.21	147.18	145.63	147.13	63035
2017-06-26	147.55	147.68	146.42	147.09	95674
2017-06-27	146.99	147.05	145.16	145.16	164847
2017-06-28	145.85	147.22	145.57	147.08	97139
2017-06-29	147.21	147.21	144.31	145.53	149342
2017-06-30	145.86	146.39	145.41	145.73	99000
2017-07-03	146.38	146.71	145.93	146.26	60805
2017-07-05	146.11	146.40	145.52	146.18	111647
2017-07-06	145.33	145.40	143.86	144.03	153805
2017-07-07	144.27	145.74	144.20	145.63	255159
2017-07-10	145.24	145.75	144.80	145.08	184561
2017-07-11	145.11	145.84	144.60	145.75	82347
2017-07-12	146.65	147.49	146.61	146.92	84421
2017-07-13	146.80	146.99	145.95	146.92	68747
2017-07-14	147.01	147.93	147.01	147.52	153323
2017-07-17	147.66	148.00	147.34	147.76	64443
2017-07-18	147.36	147.69	147.05	147.63	82525
2017-07-19	147.95	149.24	147.95	149.20	125920
2017-07-20	149.23	149.39	148.68	148.93	180396
2017-07-21	148.71	149.05	148.42	148.67	87276
2017-07-24	148.71	149.32	148.50	149.32	110504
2017-07-25	149.92	150.25	149.34	150.06	108655
2017-07-26	150.14	150.28	149.71	149.78	71076
2017-07-27	150.17	150.17	147.64	148.62	76804
2017-07-28	148.12	148.49	148.00	148.29	65836
2017-07-31	148.59	148.59	147.32	147.72	119178
2017-08-01	148.40	149.02	147.52	147.91	81822
2017-08-02	147.80	147.80	145.65	146.40	100773
2017-08-03	146.79	146.83	145.79	146.07	95888
2017-08-04	146.46	146.59	146.08	146.40	152159
2017-08-07	146.64	147.00	146.30	146.90	74205
2017-08-08	146.86	147.70	146.04	146.30	96776
2017-08-09	145.59	145.79	144.91	145.40	114518
2017-08-10	144.97	144.97	142.65	142.65	166855
2017-08-11	142.62	143.66	141.92	143.50	134533
2017-08-14	144.62	145.48	144.28	145.27	99154
2017-08-15	145.52	145.70	144.36	144.38	92461
2017-08-16	144.69	145.39	144.65	144.85	78779
2017-08-17	144.35	144.95	142.51	142.56	112254
2017-08-18	142.30	142.90	141.75	142.34	91533
2017-08-21	142.24	142.46	141.75	142.33	201161
2017-08-22	142.68	144.00	142.67	143.85	176744
2017-08-23	143.17	143.93	143.17	143.55	160097
2017-08-24	144.17	144.26	143.52	143.69	114703
2017-08-25	144.14	144.26	143.46	143.68	68557
2017-08-28	143.95	144.17	143.46	143.99	67516
2017-08-29	143.13	144.28	142.99	144.09	110759
2017-08-30	144.01	145.52	143.91	145.46	271114
2017-08-31	145.96	147.29	145.80	147.15	134922
2017-09-01	147.54	147.79	147.00	147.61	210090
2017-09-05	147.55	148.00	145.83	146.68	228402
2017-09-06	147.32	147.35	146.54	146.87	184519
2017-09-07	147.18	147.18	146.29	146.72	64271
2017-09-08	146.50	146.86	146.24	146.56	81886
2017-09-11	147.96	148.12	147.62	147.98	102658
2017-09-12	148.40	148.74	148.14	148.69	64919
2017-09-13	148.64	148.90	148.48	148.62	64569
2017-09-14	148.61	148.77	147.99	148.51	187047
2017-09-15	148.55	148.89	148.15	148.78	65635
2017-09-18	149.00	149.96	149.00	149.73	196343
2017-09-19	149.90	149.97	149.42	149.37	60057
2017-09-20	149.71	150.30	149.57	150.28	85078
2017-09-21	150.41	150.41	149.80	150.02	67147
2017-09-22	149.99	150.47	149.81	150.31	82614
2017-09-25	150.44	150.44	149.25	149.80	62499
2017-09-26	150.11	150.24	149.62	149.70	72760
2017-09-27	150.40	152.06	150.21	151.78	121326
2017-09-28	151.52	152.05	151.03	152.00	118072
2017-09-29	152.10	152.70	151.93	152.64	123703
2017-10-02	152.79	153.88	152.76	153.84	367776
2017-10-03	154.03	154.31	153.54	154.31	176978
2017-10-04	154.21	154.71	154.00	154.52	156074
2017-10-05	154.93	154.96	154.48	154.85	74098
2017-10-06	154.41	154.97	154.33	154.90	85805
2017-10-09	155.10	155.26	154.15	154.37	1987087
2017-10-10	154.75	155.06	154.07	154.31	78438
2017-10-11	154.59	154.64	154.31	154.60	90221
2017-10-12	154.30	154.94	154.10	154.73	138036
2017-10-13	155.03	155.15	154.45	154.52	111697
2017-10-16	154.94	155.44	154.37	154.57	90364
2017-10-17	154.50	154.89	154.14	154.38	122530
2017-10-18	154.80	154.98	154.37	154.72	123641
2017-10-19	154.01	154.43	153.21	154.43	85044
2017-10-20	155.30	155.73	155.02	155.55	86721
2017-10-23	155.68	155.68	154.53	154.56	76470
2017-10-24	154.90	155.16	154.58	154.67	75443
2017-10-25	154.45	154.52	152.44	153.62	99222
2017-10-26	153.88	154.41	153.52	154.13	122520
2017-10-27	154.16	155.64	154.13	155.56	63772
2017-10-30	155.29	155.59	154.29	154.90	82550
2017-10-31	155.44	156.53	155.16	156.19	80418
2017-11-01	157.18	157.18	154.83	155.50	99794
2017-11-02	155.34	155.93	155.00	155.40	91218
2017-11-03	155.23	156.39	155.12	156.34	96386
2017-11-06	156.59	157.17	156.40	156.92	70945
2017-11-07	157.10	157.10	155.39	155.94	144121
2017-11-08	155.90	156.58	155.50	156.42	80996
2017-11-09	155.49	156.04	154.16	155.30	76708
2017-11-10	155.15	155.74	155.08	155.54	101023
2017-11-13	155.04	155.66	154.61	155.56	71007
2017-11-14	155.01	155.43	154.66	155.00	75274
2017-11-15	154.15	154.70	153.15	154.13	186759
2017-11-16	154.71	156.63	154.71	156.29	102160
2017-11-17	155.93	157.16	155.93	157.02	63968
2017-11-20	157.22	157.82	157.02	157.82	80487
2017-11-21	158.38	159.54	158.26	159.54	119983
2017-11-22	159.74	159.90	159.39	159.53	74229
2017-11-24	160.02	160.11	159.77	160.06	26841
2017-11-27	160.16	160.21	159.07	159.14	90876
2017-11-28	159.52	160.55	159.06	160.47	82069
2017-11-29	160.72	161.05	159.20	159.72	101092
2017-11-30	160.52	161.34	160.34	160.98	85448
2017-12-01	161.08	161.18	156.80	160.42	164745
2017-12-04	162.10	162.42	158.90	159.00	169027
2017-12-05	159.20	159.68	157.81	157.95	137699
2017-12-06	157.66	158.26	156.88	157.14	102938
2017-12-07	157.20	159.00	157.14	158.65	87650
2017-12-08	159.63	159.78	159.04	159.19	222576
2017-12-11	159.54	159.75	158.86	158.97	218962
2017-12-12	159.29	159.29	158.34	158.38	68854
2017-12-13	158.43	159.74	158.33	159.06	80878
2017-12-14	159.39	159.64	157.80	157.95	89640
2017-12-15	158.77	160.29	158.40	159.68	83430
2017-12-18	160.86	161.55	160.69	161.37	138472
2017-12-19	161.62	161.78	160.47	160.68	102425
2017-12-20	161.32	161.78	160.42	160.38	100105
2017-12-21	160.98	161.24	160.45	160.93	123198
2017-12-22	160.80	161.08	160.34	160.96	105456
2017-12-26	160.82	161.42	160.72	161.20	93287
2017-12-27	161.32	161.88	161.00	161.38	107712
2017-12-28	161.59	161.88	161.00	161.88	109198
2017-12-29	162.15	162.37	160.84	160.85	93982
2018-01-02	161.42	162.30	160.91	162.30	304192
2018-01-03	162.34	163.40	162.34	163.20	183663
2018-01-04	163.90	164.29	163.08	163.08	198880
2018-01-05	163.76	163.87	163.18	163.82	135337
2018-01-08	163.75	164.37	162.77	164.20	126796
2018-01-09	164.55	164.93	164.00	164.25	127813
2018-01-10	163.84	163.90	162.94	163.78	156451
2018-01-11	164.24	165.96	164.08	165.87	108314
2018-01-12	166.05	166.64	165.74	166.50	219452
2018-01-16	167.19	167.44	164.25	164.55	159855
2018-01-17	165.48	166.25	164.93	165.97	91989
2018-01-18	165.89	166.26	165.36	165.70	137941
2018-01-19	165.76	167.48	165.70	167.47	100477
2018-01-22	167.91	169.17	167.81	169.17	205118
2018-01-23	169.11	170.17	168.67	170.02	212883
2018-01-24	170.33	170.64	168.47	169.24	334451
2018-01-25	170.16	170.26	168.67	169.24	94832
2018-01-26	169.80	170.36	169.20	170.33	98359
2018-01-29	169.98	170.40	169.22	169.32	106511
2018-01-30	167.60	168.23	167.12	167.49	153364
2018-01-31	168.21	168.75	166.59	167.09	624203
2018-02-01	166.66	168.07	166.35	167.56	199582
2018-02-02	166.48	166.78	164.30	164.49	144619
2018-02-05	162.95	164.74	158.61	158.62	312347
2018-02-06	155.68	160.98	154.34	160.41	266209
2018-02-07	160.37	161.66	159.41	160.14	160565
2018-02-08	160.40	160.43	154.67	154.67	165678
2018-02-09	155.88	156.97	151.00	155.94	225342
2018-02-12	156.24	158.78	155.24	157.87	146461
2018-02-13	157.15	158.53	156.53	158.28	117676
2018-02-14	157.52	161.95	157.35	161.67	128449
2018-02-15	162.81	163.71	161.23	163.59	155869
2018-02-16	163.24	164.98	163.24	163.93	114110
2018-02-20	163.12	164.80	162.79	163.16	95006
2018-02-21	163.38	165.44	162.67	162.70	172976
2018-02-22	163.29	164.19	162.41	162.54	70905
2018-02-23	163.55	164.88	162.66	164.88	54965
2018-02-26	165.50	165.96	164.47	165.77	93595
2018-02-27	165.75	166.14	163.39	163.39	121771
2018-02-28	163.93	164.29	161.76	161.76	92921
2018-03-01	161.43	162.60	159.32	160.88	154146
2018-03-02	159.63	163.73	159.38	163.47	110734
2018-03-05	162.87	165.72	162.76	165.24	105220
2018-03-06	165.89	166.69	164.60	166.66	118855
2018-03-07	165.64	168.04	165.05	167.92	97139
2018-03-08	168.49	168.98	167.37	168.30	116716
2018-03-09	169.33	170.78	169.09	170.78	99530
2018-03-12	170.98	171.55	170.45	171.12	103708
2018-03-13	171.96	172.17	169.85	170.19	105396
2018-03-14	170.91	170.96	169.37	169.76	71616
2018-03-15	170.09	170.17	168.47	168.97	70726
2018-03-16	169.23	169.75	168.77	169.42	70576
2018-03-19	168.78	168.78	165.89	167.44	98595
2018-03-20	167.79	168.52	167.63	168.11	78666
2018-03-21	168.11	169.96	168.06	168.66	85392
2018-03-22	167.26	168.26	164.99	165.07	137955
2018-03-23	165.18	165.86	161.83	161.94	157153
2018-03-26	163.98	165.70	162.45	165.67	193721
2018-03-27	166.28	166.47	161.53	162.19	137019
2018-03-28	162.55	163.25	160.88	161.78	188245
2018-03-29	162.69	165.01	162.14	163.95	133537
2018-04-02	163.49	163.95	158.64	159.86	294436
2018-04-03	160.79	161.79	159.54	161.34	163625
2018-04-04	159.02	163.71	158.78	163.36	227503
2018-04-05	164.17	164.86	163.55	164.32	115055
2018-04-06	163.06	164.09	159.80	160.96	140244
2018-04-09	162.26	163.54	161.25	161.37	142440
2018-04-10	163.40	164.90	162.69	164.38	85922
2018-04-11	163.60	165.69	163.02	164.74	91697
2018-04-12	165.52	166.38	165.14	165.70	89857
2018-04-13	166.44	166.44	164.40	165.04	109999
2018-04-16	166.00	166.86	165.28	166.46	110624
2018-04-17	167.43	169.28	167.27	168.80	136134
2018-04-18	169.16	170.00	168.74	169.36	127933
2018-04-19	169.02	169.30	167.45	168.01	108463
2018-04-20	167.86	168.07	166.66	166.96	106224
2018-04-23	167.20	167.91	165.97	166.70	113784
2018-04-24	167.53	167.90	163.65	164.87	184938
2018-04-25	164.96	164.96	163.05	164.37	177918
2018-04-26	164.97	166.27	164.58	165.84	150377
2018-04-27	165.85	166.19	164.63	165.47	64710
2018-04-30	165.87	166.51	164.37	164.37	113235
2018-05-01	164.21	165.36	163.08	165.21	117359
2018-05-02	165.07	166.54	165.00	165.17	75754
2018-05-03	164.65	165.42	163.12	164.91	264628
2018-05-04	164.55	167.87	164.30	167.23	92659
2018-05-07	168.00	169.64	167.76	168.93	122895
2018-05-08	168.60	169.72	168.55	169.72	107479
2018-05-09	169.89	171.35	169.61	170.98	113985
2018-05-10	171.30	172.54	171.30	171.91	144086
2018-05-11	172.00	172.68	171.55	172.38	109737
2018-05-14	172.74	173.32	171.44	171.82	110944
2018-05-15	171.03	171.52	170.45	171.34	73964
2018-05-16	171.51	173.00	171.51	172.61	133774
2018-05-17	172.74	173.62	172.01	173.11	163321
2018-05-18	173.26	173.62	172.82	173.32	161048
2018-05-21	174.04	174.74	173.55	174.11	115981
2018-05-22	174.28	174.35	172.49	172.52	127069
2018-05-23	171.95	173.14	171.78	173.14	104767
2018-05-24	173.02	173.49	172.10	173.21	97504
2018-05-25	172.93	173.31	172.78	173.08	62093
2018-05-29	172.19	173.25	171.42	172.74	294454
2018-05-30	173.55	175.64	173.55	175.27	122394
2018-05-31	175.28	175.58	173.74	173.94	137713
2018-06-01	175.04	175.85	174.91	175.47	116700
2018-06-04	175.91	176.24	174.83	176.21	129143
2018-06-05	176.13	177.35	176.09	177.07	171961
2018-06-06	177.23	178.66	177.03	178.66	170987
2018-06-07	179.09	179.14	176.59	177.63	167312
2018-06-08	177.42	178.62	177.42	178.54	107250
2018-06-11	178.75	179.26	178.40	178.93	101178
2018-06-12	179.23	180.80	179.23	180.58	289174
2018-06-13	181.03	181.15	179.57	179.92	125260
2018-06-14	180.63	181.16	180.12	180.96	105524
2018-06-15	180.27	180.80	179.60	180.72	112564
2018-06-18	179.90	181.41	179.51	181.39	159210
2018-06-19	180.34	181.11	178.81	181.04	197555
2018-06-20	181.82	182.77	181.35	182.47	129908
2018-06-21	182.51	182.51	179.95	180.15	970273
2018-06-22	181.23	181.44	179.45	179.58	158381
2018-06-25	178.94	179.19	174.90	175.89	204164
2018-06-26	176.34	177.60	175.93	177.11	182697
2018-06-27	177.29	177.91	174.18	174.18	206582
2018-06-28	174.13	175.88	173.23	175.62	256932
2018-06-29	176.26	177.02	175.80	175.80	118273
2018-07-02	174.77	176.68	174.30	176.68	267264
2018-07-03	177.25	177.96	176.84	177.03	75141
2018-07-05	178.00	178.70	176.95	178.70	173486
2018-07-06	178.82	180.87	178.55	180.84	151344
2018-07-09	181.75	182.21	180.82	182.13	159670
2018-07-10	182.60	182.95	180.94	181.67	175964
2018-07-11	180.56	181.70	180.34	180.61	176347
2018-07-12	181.49	182.40	180.69	182.32	237261
2018-07-13	182.33	182.99	181.94	182.02	119360
2018-07-16	182.20	182.30	180.43	180.94	121330
2018-07-17	180.56	182.60	180.56	182.35	120778
2018-07-18	182.30	182.78	181.38	182.75	126170
2018-07-19	182.47	183.70	181.85	183.48	89636
2018-07-20	183.19	183.42	182.44	182.55	102614
2018-07-23	182.37	182.68	181.50	182.41	127384
2018-07-24	183.07	183.32	179.06	179.82	115944
2018-07-25	179.86	181.37	179.19	181.37	159096
2018-07-26	181.05	182.47	180.88	181.72	152703
2018-07-27	181.97	182.16	177.30	178.22	334937
2018-07-30	178.18	179.10	175.39	175.72	143289
2018-07-31	176.16	178.36	175.77	177.50	120647
2018-08-01	177.78	178.67	176.96	178.20	146577
2018-08-02	177.50	180.49	177.42	180.26	140270
2018-08-03	180.34	180.62	178.79	179.46	167332
2018-08-06	179.71	181.15	179.49	181.06	157578
2018-08-07	181.60	181.97	181.27	181.61	176522
2018-08-08	181.69	181.77	180.41	180.95	111973
2018-08-09	181.04	182.75	181.04	181.74	104356
2018-08-10	180.88	182.68	180.65	181.61	106528
2018-08-13	181.72	182.18	179.84	180.32	103907
2018-08-14	180.86	182.49	180.66	182.19	181369
2018-08-15	181.36	181.70	178.91	180.22	205675
2018-08-16	181.07	182.23	180.89	181.62	166045
2018-08-17	181.26	182.42	180.87	182.41	93881
2018-08-20	182.91	183.29	181.91	182.90	118183
2018-08-21	183.17	185.22	183.08	184.66	102905
2018-08-22	184.94	186.00	184.78	185.76	93934
2018-08-23	185.68	186.54	185.26	185.61	121244
2018-08-24	186.14	187.17	186.14	186.96	162628
2018-08-27	187.55	188.54	187.55	188.07	156027
2018-08-28	188.22	188.63	187.35	188.45	120969
2018-08-29	188.74	189.81	188.37	189.57	105286
2018-08-30	189.10	190.04	188.90	189.18	106231
2018-08-31	188.92	190.15	188.60	189.93	89782
2018-09-04	189.82	190.22	188.58	190.00	125054
2018-09-05	189.89	189.98	186.58	188.27	142098
2018-09-06	188.40	188.81	186.89	187.26	153500
2018-09-07	186.82	188.64	186.00	187.22	105917
2018-09-10	187.95	188.48	187.48	188.14	88950
2018-09-11	187.97	189.40	187.51	189.01	152183
2018-09-12	188.72	189.25	186.99	189.07	105473
2018-09-13	189.55	190.27	188.81	189.24	104128
2018-09-14	189.39	190.49	189.17	189.81	98930
2018-09-17	189.89	190.13	186.82	187.01	131277
2018-09-18	187.33	188.77	187.21	188.33	106089
2018-09-19	188.33	188.60	186.33	186.89	187438
2018-09-20	187.63	188.20	186.95	188.15	114706
2018-09-21	188.57	188.81	187.03	187.17	83773
2018-09-24	186.95	187.39	185.96	186.95	106639
2018-09-25	187.23	188.21	187.23	187.98	80904
2018-09-26	188.12	188.25	186.13	186.25	95501
2018-09-27	186.62	187.26	186.39	186.43	74807
2018-09-28	185.97	187.69	185.48	187.32	83797
2018-10-01	188.14	188.14	184.69	185.04	159213
2018-10-02	184.90	185.11	182.55	183.00	166408
2018-10-03	183.62	184.78	182.86	184.05	128604
2018-10-04	183.60	183.77	180.20	180.84	156142
2018-10-05	180.91	181.75	177.31	179.11	189748
2018-10-08	178.60	178.94	175.81	177.47	246823
2018-10-09	177.06	178.35	176.45	176.59	120816
2018-10-10	176.13	176.25	170.40	170.67	294674
2018-10-11	169.79	171.93	167.55	167.71	323837
2018-10-12	171.12	171.29	167.55	169.81	200355
2018-10-15	169.59	171.39	168.47	170.20	144554
2018-10-16	171.48	175.75	170.77	175.48	126958
2018-10-17	175.25	175.25	173.04	174.93	153584
2018-10-18	174.29	174.47	171.01	171.93	138731
2018-10-19	172.26	173.14	168.93	169.42	208647
2018-10-22	169.97	170.37	168.20	169.02	121201
2018-10-23	166.44	168.86	164.17	167.84	155249
2018-10-24	167.68	168.26	161.57	161.63	238636
2018-10-25	162.31	165.92	162.21	164.78	195212
2018-10-26	162.36	164.74	159.82	162.40	237980
2018-10-29	164.22	165.50	158.50	160.48	178726
2018-10-30	160.39	163.95	159.79	163.77	160945
2018-10-31	165.73	167.48	165.59	165.89	170323
2018-11-01	166.23	170.02	166.15	169.74	221842
2018-11-02	170.31	171.02	168.17	169.50	334175
2018-11-05	169.81	169.94	167.51	168.84	215233
2018-11-06	168.62	169.82	168.42	169.40	93973
2018-11-07	170.51	173.18	170.51	173.06	112933
2018-11-08	172.56	173.49	171.60	172.28	159094
2018-11-09	171.05	171.05	167.94	169.37	79540
2018-11-12	168.92	169.00	164.87	165.09	158854
2018-11-13	165.72	167.35	164.33	164.66	102661
2018-11-14	165.99	166.63	162.61	163.37	128457
2018-11-15	162.43	166.42	162.00	166.11	112732
2018-11-16	164.82	167.04	164.57	166.71	112991
2018-11-19	166.31	166.56	161.29	161.69	153834
2018-11-20	159.08	161.14	157.54	159.16	378795
2018-11-21	160.29	162.48	160.00	161.52	123553
2018-11-23	160.10	162.90	160.10	161.78	50685
2018-11-26	163.17	164.67	163.17	164.53	127423
2018-11-27	163.75	164.10	162.70	163.25	134447
2018-11-28	163.98	168.11	163.27	168.11	151200
2018-11-29	167.42	169.37	166.49	168.27	101139
2018-11-30	167.91	169.26	167.71	169.17	504142
2018-12-03	172.18	173.00	169.54	171.54	169420
2018-12-04	170.99	171.45	164.54	164.83	116541
2018-12-06	162.02	164.91	160.27	164.86	238499
2018-12-07	164.76	165.87	159.68	160.52	123185
2018-12-10	160.39	161.60	158.22	160.53	224953
2018-12-11	162.81	163.64	159.32	160.14	212445
2018-12-12	161.98	163.75	161.74	161.74	122863
2018-12-13	162.03	162.78	159.40	159.74	272551
2018-12-14	158.27	159.91	156.67	157.14	415184
2018-12-17	156.51	157.05	152.10	152.73	485144
2018-12-18	154.19	155.26	152.36	153.19	505312
2018-12-19	153.14	155.12	149.47	150.47	475291
2018-12-20	149.92	150.79	145.40	147.36	616890
2018-12-21	147.88	148.61	142.88	142.90	654583
2018-12-24	141.85	142.66	139.95	140.03	267436
2018-12-26	140.71	147.75	140.52	147.60	397205
2018-12-27	145.49	148.65	143.36	148.65	410793
2018-12-28	148.85	150.91	147.31	148.68	418421
2018-12-31	149.73	150.59	148.32	150.59	379222
2019-01-02	148.62	150.59	147.31	149.78	274366
2019-01-03	148.84	149.27	146.11	146.61	355081
2019-01-04	148.62	152.91	148.62	152.22	346300
2019-01-07	152.77	156.48	152.50	155.71	350046
2019-01-08	157.14	158.51	155.63	158.46	325122
2019-01-09	159.04	160.53	158.64	159.84	246348
2019-01-10	158.76	161.16	158.32	161.16	235756
2019-01-11	160.35	161.31	160.02	161.12	160273
2019-01-14	159.98	160.75	159.26	159.63	304653
2019-01-15	160.08	161.92	160.08	161.78	129685
2019-01-16	161.87	163.36	161.87	162.35	766296
2019-01-17	161.81	164.74	161.55	163.91	137257
2019-01-18	164.88	166.60	164.33	166.28	550286
2019-01-22	165.24	165.35	162.46	163.44	310353
2019-01-23	163.88	164.94	161.72	163.07	129629
2019-01-24	163.00	164.58	163.00	164.36	156922
2019-01-25	165.76	167.00	165.38	166.68	135584
2019-01-28	165.15	166.29	164.60	166.05	246303
2019-01-29	166.14	166.33	165.05	165.59	118455
2019-01-30	166.49	168.08	165.25	167.75	111665
2019-01-31	167.64	169.80	167.29	169.50	210735
2019-02-01	169.83	170.40	169.00	170.19	317840
2019-02-04	170.53	172.32	170.14	172.32	195593
2019-02-05	172.69	173.41	172.08	172.90	201956
2019-02-06	173.00	173.20	171.48	172.49	162867
2019-02-07	171.42	171.92	169.46	171.00	181378
2019-02-08	170.15	171.91	170.15	171.91	82498
2019-02-11	172.47	173.20	171.89	173.05	190499
2019-02-12	174.22	175.41	173.97	175.39	151413
2019-02-13	175.95	176.36	174.88	175.73	147368
2019-02-14	174.88	176.88	174.57	176.29	182908
2019-02-15	177.18	178.48	176.52	178.48	136442
2019-02-19	177.78	178.84	177.73	178.27	173134
2019-02-20	178.33	178.69	177.43	178.38	162873
2019-02-21	178.03	178.29	176.96	177.64	129787
2019-02-22	178.37	179.99	178.02	179.96	126835
2019-02-25	181.00	181.83	180.55	180.61	225811
2019-02-26	180.34	180.62	179.36	179.42	170796
2019-02-27	179.14	180.46	178.85	180.32	190831
2019-02-28	179.96	180.33	178.79	179.31	114692
2019-03-01	180.55	181.40	179.55	181.31	215921
2019-03-04	181.67	182.00	177.51	179.29	225934
2019-03-05	179.31	179.67	178.40	178.87	155978
2019-03-06	178.78	178.85	175.79	175.88	144092
2019-03-07	175.70	176.12	173.96	174.63	252175
2019-03-08	173.34	174.50	172.79	174.37	170961
2019-03-11	174.97	177.72	174.88	177.68	110928
2019-03-12	177.97	178.88	177.41	178.37	113202
2019-03-13	178.98	180.03	178.96	179.26	144411
2019-03-14	179.21	179.85	178.54	179.02	108289
2019-03-15	179.26	180.43	179.19	179.61	147915
2019-03-18	179.92	181.15	178.95	180.42	157616
2019-03-19	181.30	181.34	179.81	180.26	170974
2019-03-20	180.26	181.23	178.01	179.34	309481
2019-03-21	178.71	182.69	178.21	182.35	126632
2019-03-22	181.28	181.44	176.29	176.36	212034
2019-03-25	176.12	177.53	174.85	176.74	136869
2019-03-26	178.09	179.20	177.23	178.42	150343
2019-03-27	178.27	178.84	175.10	176.52	110753
2019-03-28	177.06	178.63	176.55	178.52	105193
2019-03-29	179.69	180.17	178.92	179.72	115986
2019-04-01	181.17	181.50	180.48	181.48	218022
2019-04-02	181.63	181.83	180.47	181.69	132808
2019-04-03	182.87	183.59	182.24	182.75	205953
2019-04-04	182.84	183.07	180.77	182.17	155174
2019-04-05	182.63	183.88	182.55	183.86	117013
2019-04-08	183.26	183.72	182.04	183.62	155713
2019-04-09	182.95	183.40	181.75	182.11	101355
2019-04-10	182.49	184.17	182.29	184.13	98039
2019-04-11	184.37	184.51	183.58	183.90	85824
2019-04-12	184.88	185.00	184.17	184.88	112715
2019-04-15	185.08	185.40	183.98	184.75	113681
2019-04-16	185.42	185.62	183.89	184.48	146040
2019-04-17	185.04	185.15	180.90	181.62	163514
2019-04-18	181.88	182.55	180.05	181.90	274064
2019-04-22	181.37	182.16	181.20	182.13	255369
2019-04-23	182.38	185.23	182.38	184.97	360337
2019-04-24	185.20	186.18	184.71	185.32	107579
2019-04-25	184.83	184.96	183.07	184.31	131844
2019-04-26	184.43	186.19	183.89	186.09	155370
2019-04-29	186.34	186.92	185.68	186.21	126351
2019-04-30	186.18	186.67	184.06	185.60	82563
2019-05-01	186.04	186.04	183.47	183.47	107676
2019-05-02	183.17	184.67	181.93	184.05	215569
2019-05-03	185.11	187.48	184.94	187.45	156167
2019-05-06	184.48	187.64	184.00	187.21	212726
2019-05-07	185.74	186.15	181.92	183.37	159780
2019-05-08	183.04	183.98	182.49	182.78	173896
2019-05-09	181.30	182.80	179.09	182.37	157437
2019-05-10	181.47	183.04	179.03	182.55	190316
2019-05-13	179.14	179.25	176.04	176.63	539214
2019-05-14	177.24	179.80	177.03	179.11	167497
2019-05-15	177.67	180.63	177.53	180.17	139559
2019-05-16	180.68	182.87	180.68	181.91	100031
2019-05-17	180.58	182.08	179.41	179.63	98712
2019-05-20	178.30	178.97	177.17	177.53	209991
2019-05-21	178.64	180.68	178.64	180.51	95132
2019-05-22	179.66	180.33	178.80	179.34	99712
2019-05-23	177.61	177.65	175.16	176.14	162939
2019-05-24	177.22	178.01	176.62	177.52	65528
2019-05-28	177.80	178.85	176.25	176.40	93840
2019-05-29	175.21	175.76	173.81	174.59	175842
2019-05-30	175.27	176.47	174.31	175.35	125147
2019-05-31	173.14	174.75	172.77	173.78	100927
2019-06-03	173.87	174.33	171.83	172.70	181318
2019-06-04	174.36	177.39	174.13	177.26	108826
2019-06-05	178.20	178.60	176.60	178.53	153796
2019-06-06	178.74	179.35	177.31	178.89	135738
2019-06-07	179.69	181.04	179.38	180.71	122422
2019-06-10	181.89	183.69	181.89	182.04	257174
2019-06-11	183.25	183.59	180.27	181.21	117016
2019-06-12	180.98	181.58	180.39	181.38	83876
2019-06-13	182.32	182.90	181.48	182.87	209704
2019-06-14	182.71	182.71	180.91	181.18	72098
2019-06-17	181.88	183.56	181.88	182.86	92579
2019-06-18	184.35	186.11	184.24	184.88	135789
2019-06-19	185.04	186.04	184.34	185.93	332501
2019-06-20	187.39	188.23	185.98	187.02	162271
2019-06-21	186.68	186.70	185.15	185.76	145373
2019-06-24	186.13	186.18	183.62	183.73	395310
2019-06-25	184.01	184.06	181.65	181.68	139242
2019-06-26	182.45	182.98	181.09	180.85	129520
2019-06-27	181.44	184.07	181.44	184.06	136987
2019-06-28	184.53	186.50	184.51	186.21	162283
2019-07-01	188.44	189.28	186.54	187.45	191435
2019-07-02	187.43	187.79	186.50	187.19	190773
2019-07-03	187.76	188.83	187.50	188.78	134494
2019-07-05	187.92	188.90	187.00	188.88	110761
2019-07-08	188.19	188.40	186.92	187.28	147087
2019-07-09	186.70	188.25	186.56	188.24	87280
2019-07-10	189.04	189.73	188.02	188.92	134094
2019-07-11	189.40	189.40	187.67	188.60	117208
2019-07-12	188.75	190.12	188.45	189.81	131043
2019-07-15	190.25	190.25	189.10	189.47	375721
2019-07-16	189.35	189.90	188.78	188.88	120108
2019-07-17	188.91	189.28	188.07	188.27	85782
2019-07-18	188.22	189.43	187.70	189.09	112707
2019-07-19	189.58	190.17	187.89	187.89	107207
2019-07-22	188.43	189.20	188.20	188.30	160356
2019-07-23	188.98	189.34	188.00	189.34	178066
2019-07-24	188.75	191.60	188.75	191.55	131081
2019-07-25	191.27	191.27	189.64	189.70	84674
2019-07-26	190.36	192.15	190.36	191.90	121464
2019-07-29	192.06	192.14	189.45	190.43	175445
2019-07-30	189.41	191.72	189.22	191.67	106394
2019-07-31	191.66	192.40	188.22	189.48	399459
2019-08-01	189.95	191.56	186.84	187.65	180506
2019-08-02	186.72	186.82	183.93	185.33	123392
2019-08-05	181.96	181.96	177.87	179.79	213551
2019-08-06	181.22	182.63	180.40	182.59	175945
2019-08-07	180.72	183.80	179.66	183.44	189793
2019-08-08	184.40	187.61	183.75	187.47	201568
2019-08-09	186.82	187.08	184.86	185.45	180673
2019-08-12	184.54	184.54	182.38	182.98	96363
2019-08-13	182.64	186.39	182.24	185.33	206829
2019-08-14	182.29	182.60	179.69	180.11	165204
2019-08-15	181.05	181.05	179.44	180.39	184912
2019-08-16	181.47	184.00	181.47	183.78	194711
2019-08-19	185.76	185.97	184.89	185.07	130318
2019-08-20	184.82	185.01	183.92	184.32	166496
2019-08-21	185.89	186.52	185.11	186.10	84938
2019-08-22	186.46	186.68	184.33	185.78	100791
2019-08-23	184.84	186.26	180.55	181.06	246814
2019-08-26	182.72	182.92	181.17	182.74	138847
2019-08-27	183.81	184.22	180.63	181.16	189967
2019-08-28	180.83	182.97	180.23	182.54	135714
2019-08-29	184.35	185.60	184.16	185.46	124345
2019-08-30	186.31	186.40	184.01	185.00	101101
2019-09-03	183.62	184.50	181.79	182.69	202787
2019-09-04	184.33	184.92	183.77	184.51	118382
2019-09-05	186.28	187.53	185.61	186.92	222711
2019-09-06	187.25	187.98	186.24	186.42	108523
2019-09-09	187.25	187.25	184.33	185.28	194634
2019-09-10	184.40	185.05	182.44	184.84	199674
2019-09-11	185.34	187.56	184.77	187.55	220265
2019-09-12	187.99	188.89	187.09	187.95	217556
2019-09-13	188.52	188.83	187.30	187.47	164900
2019-09-16	186.88	188.78	186.48	188.29	349667
2019-09-17	187.87	188.76	187.48	188.72	133098
2019-09-18	188.57	188.60	185.73	187.79	146477
2019-09-19	187.99	188.98	187.14	187.29	262520
2019-09-20	187.43	188.16	185.77	187.02	125341
2019-09-23	186.61	187.54	186.33	186.91	91477
2019-09-24	187.36	187.71	183.55	183.92	175431
2019-09-25	183.90	185.36	182.55	185.03	214962
2019-09-26	184.91	185.00	182.81	183.37	118903
2019-09-27	183.85	184.15	180.00	181.04	97152
2019-09-30	181.31	182.76	180.89	182.04	131760
2019-10-01	182.61	183.50	178.88	179.02	219470
2019-10-02	178.02	178.37	175.92	177.24	194466
2019-10-03	176.98	179.38	175.22	179.25	167013
2019-10-04	179.85	181.52	179.29	181.52	143322
2019-10-07	181.20	182.33	180.61	181.07	389267
2019-10-08	179.65	179.76	177.71	177.80	115054
2019-10-09	179.06	179.76	178.71	179.16	111102
2019-10-10	179.39	180.59	179.14	179.82	109646
2019-10-11	181.86	183.87	181.86	182.52	128737
2019-10-14	182.04	182.41	181.35	181.95	66609
2019-10-15	182.46	184.20	182.16	183.74	113453
2019-10-16	183.32	183.42	182.41	182.95	122374
2019-10-17	183.58	184.85	183.58	184.67	148093
2019-10-18	184.20	184.45	181.56	183.09	145975
2019-10-21	184.41	184.91	183.86	184.07	115539
2019-10-22	184.38	184.62	182.82	182.90	161846
2019-10-23	182.69	183.38	182.13	182.68	71524
2019-10-24	183.27	183.87	182.83	183.69	87337
2019-10-25	183.57	185.24	183.11	184.66	107443
2019-10-28	185.26	186.67	185.26	185.98	114977
2019-10-29	185.67	186.75	185.29	185.88	111474
2019-10-30	186.09	186.30	184.85	186.19	102611
2019-10-31	185.86	185.86	183.66	184.81	221437
2019-11-01	185.83	187.80	185.41	187.80	241204
2019-11-04	188.88	189.26	187.62	188.09	179883
2019-11-05	188.61	189.09	187.64	188.07	196200
2019-11-06	187.88	187.88	186.84	187.15	92929
2019-11-07	188.46	188.94	187.02	187.47	153129
2019-11-08	187.35	188.74	187.10	188.68	88762
2019-11-11	187.85	189.10	187.32	189.03	87337
2019-11-12	189.23	190.38	188.90	189.36	123586
2019-11-13	188.50	189.60	188.00	189.16	87707
2019-11-14	188.99	189.87	188.99	189.65	81875
2019-11-15	190.50	191.40	190.10	191.40	113638
2019-11-18	191.10	191.44	190.68	191.29	96051
2019-11-19	191.89	192.71	191.15	192.12	130421
2019-11-20	191.55	193.34	190.76	192.12	162387
2019-11-21	192.53	192.53	191.07	191.25	97703
2019-11-22	191.73	191.91	190.65	191.80	289952
2019-11-25	192.61	195.20	192.61	195.04	204563
2019-11-26	195.19	196.56	195.11	196.21	179408
2019-11-27	196.79	197.64	196.48	197.64	144105
2019-11-29	197.24	197.48	196.14	196.20	75282
2019-12-02	196.69	196.69	193.31	193.67	205518
2019-12-03	191.73	193.65	191.05	193.49	171636
2019-12-04	194.39	195.31	194.26	194.81	152568
2019-12-05	195.31	195.55	194.19	194.75	199885
2019-12-06	196.43	196.88	195.55	196.17	179243
2019-12-09	196.17	196.18	194.91	194.91	151554
2019-12-10	194.90	195.41	194.16	194.45	130166
2019-12-11	194.90	194.90	193.81	194.34	108073
2019-12-12	194.56	196.31	193.86	195.25	153495
2019-12-13	195.56	196.57	194.43	195.36	177154
2019-12-16	196.93	197.54	196.02	196.58	130256
2019-12-17	196.96	196.96	196.00	196.94	130266
2019-12-18	197.17	197.38	196.37	196.97	164684
2019-12-19	197.23	198.17	196.97	198.11	108813
2019-12-20	198.78	199.38	198.44	199.26	223062
2019-12-23	199.71	199.93	198.86	199.16	122041
2019-12-24	199.55	199.55	198.89	199.36	51236
2019-12-26	199.66	199.94	199.41	199.81	97866
2019-12-27	200.21	200.21	198.53	199.00	139606
2019-12-30	199.32	199.32	197.15	198.13	115083
2019-12-31	197.88	199.10	197.52	198.70	108287
2020-01-02	199.96	199.97	197.75	199.73	232815
2020-01-03	197.57	199.62	197.50	199.08	167822
2020-01-06	197.92	200.11	197.60	200.11	176837
2020-01-07	199.59	200.36	198.85	199.83	137738
2020-01-08	199.80	201.42	199.14	200.53	157527
2020-01-09	201.49	202.26	201.10	201.78	171040
2020-01-10	201.98	202.10	200.85	201.14	132348
2020-01-13	201.36	202.75	200.78	202.69	121208
2020-01-14	202.36	204.34	201.92	203.51	717453
2020-01-15	203.13	205.19	202.43	204.11	124506
2020-01-16	205.47	206.51	205.14	206.35	156074
2020-01-17	207.21	207.29	205.53	205.84	117560
2020-01-21	205.36	206.03	204.90	205.30	141861
2020-01-22	206.10	207.12	205.00	205.19	143696
2020-01-23	204.96	205.35	203.46	204.91	131772
2020-01-24	205.60	205.62	201.61	202.85	145522
2020-01-27	199.59	201.31	198.50	200.36	250051
2020-01-28	201.57	203.07	201.15	202.69	133980
2020-01-29	203.15	203.40	202.01	202.01	92477
2020-01-30	200.93	202.30	199.60	201.87	167063
2020-01-31	201.13	201.44	197.50	198.07	191877
2020-02-03	199.14	200.50	199.14	200.12	155927
2020-02-04	202.28	204.55	202.15	203.97	170179
2020-02-05	206.03	206.07	204.14	204.99	206874
2020-02-06	205.64	205.67	204.70	204.85	114273
2020-02-07	204.20	204.20	202.58	203.02	123768
2020-02-10	202.58	204.81	202.58	204.81	112113
2020-02-11	205.81	206.97	205.12	205.69	89217
2020-02-12	206.90	207.64	205.81	207.47	110999
2020-02-13	206.58	208.90	206.58	208.42	83142
2020-02-14	208.60	209.03	207.96	208.69	92029
2020-02-18	208.27	208.73	207.30	208.58	145376
2020-02-19	209.28	210.63	209.28	209.90	154491
2020-02-20	209.66	211.14	207.31	210.28	185431
2020-02-21	209.35	209.35	206.74	207.33	126378
2020-02-24	200.58	202.23	199.00	201.10	290639
2020-02-25	201.90	201.90	194.06	194.44	675230
2020-02-26	195.24	197.56	191.87	192.73	236026
2020-02-27	188.59	192.60	185.01	185.67	428639
2020-02-28	180.18	184.81	178.88	184.69	541940
2020-03-02	185.34	189.15	181.84	189.00	411827
2020-03-03	189.71	192.42	182.70	184.92	263911
2020-03-04	188.28	190.82	186.38	190.72	274277
2020-03-05	186.62	188.52	183.56	185.33	248791
2020-03-06	180.21	182.94	177.11	181.20	286611
2020-03-09	169.09	171.32	164.37	164.75	493336
2020-03-10	170.43	171.01	162.26	170.97	480910
2020-03-11	166.59	168.00	158.56	160.45	664081
2020-03-12	149.07	153.67	144.16	144.16	1000869
2020-03-13	152.71	155.32	142.01	154.22	679030
2020-03-16	139.00	143.56	132.11	132.95	746056
2020-03-17	135.25	142.09	129.92	139.43	832489
2020-03-18	131.92	136.14	123.28	128.70	560820
2020-03-19	127.20	136.89	124.36	134.55	743241
2020-03-20	136.19	140.66	130.66	131.06	954244
2020-03-23	130.52	132.00	124.61	129.38	914487
2020-03-24	135.89	142.00	135.89	142.00	651673
2020-03-25	142.93	150.25	140.18	144.71	555860
2020-03-26	145.92	153.37	145.92	152.79	630152
2020-03-27	147.66	151.88	146.02	148.38	445108
2020-03-30	149.03	152.04	146.64	151.95	508168
2020-03-31	151.60	153.26	148.15	150.30	363275
2020-04-01	144.85	145.65	140.38	141.64	418432
2020-04-02	140.81	145.60	139.44	143.00	341956
2020-04-03	141.98	143.61	137.91	139.78	352799
2020-04-06	145.11	151.27	145.07	150.67	362387
2020-04-07	156.06	157.15	150.66	150.66	326910
2020-04-08	152.58	158.67	151.75	157.76	1097310
2020-04-09	160.97	164.51	159.89	162.14	421662
2020-04-13	161.33	161.56	156.62	158.95	533537
2020-04-14	162.53	164.95	162.04	163.85	876797
2020-04-15	159.77	160.52	157.77	159.27	268795
2020-04-16	159.73	160.53	157.24	159.68	249263
2020-04-17	164.57	165.79	163.29	165.33	289942
2020-04-20	162.42	167.23	162.18	164.65	333699
2020-04-21	161.46	162.54	157.95	159.33	313097
2020-04-22	162.37	164.47	161.25	162.79	215253
2020-04-23	163.74	166.79	163.74	164.31	202580
2020-04-24	165.40	167.74	164.09	167.01	173396
2020-04-27	168.53	173.28	168.53	172.37	363475
2020-04-28	176.04	176.39	171.20	172.52	216688
2020-04-29	176.84	180.49	175.52	179.63	344120
2020-04-30	177.27	177.78	175.02	175.02	259191
2020-05-01	171.16	171.79	167.48	169.25	249192
2020-05-04	167.59	171.07	166.32	170.81	203542
2020-05-05	173.33	175.98	173.17	173.91	495415
2020-05-06	174.96	176.86	173.80	175.41	221900
2020-05-07	177.66	179.61	177.11	178.33	320881
2020-05-08	180.73	183.17	179.65	182.78	225036
2020-05-11	181.06	185.48	180.89	184.38	769065
2020-05-12	185.05	185.80	179.05	179.12	246997
2020-05-13	178.38	178.83	171.41	174.08	296662
2020-05-14	171.32	175.26	168.69	175.16	304573
2020-05-15	173.99	178.35	173.30	177.86	173352
2020-05-18	183.56	186.40	183.11	185.08	234425
2020-05-19	184.63	187.00	183.56	183.63	206270
2020-05-20	186.45	188.21	185.24	187.21	382099
2020-05-21	187.30	188.35	184.85	187.08	385495
2020-05-22	187.61	188.55	186.32	188.48	455432
2020-05-26	193.88	194.00	190.57	190.88	234221
2020-05-27	193.23	193.49	186.50	193.34	208902
2020-05-28	194.65	195.73	191.28	192.11	294232
2020-05-29	190.96	194.19	190.55	193.99	210392
2020-06-01	194.38	197.10	193.58	195.98	250073
2020-06-02	196.99	197.58	194.31	197.58	168229
2020-06-03	199.28	200.95	198.67	200.10	290276
2020-06-04	199.05	199.88	196.23	197.83	288542
2020-06-05	202.67	204.39	201.47	202.16	287442
2020-06-08	204.44	205.19	202.89	205.13	599459
2020-06-09	202.94	203.83	201.37	202.03	282306
2020-06-10	202.40	202.73	199.01	200.35	247986
2020-06-11	194.15	195.24	187.97	188.42	311257
2020-06-12	193.72	195.15	186.84	191.46	247296
2020-06-15	187.30	196.84	186.69	196.01	184078
2020-06-16	201.90	201.99	195.82	199.65	237800
2020-06-17	200.18	200.80	197.87	198.50	224140
2020-06-18	197.20	199.85	197.20	198.76	181115
2020-06-19	201.52	201.52	197.45	198.72	125342
2020-06-22	198.32	200.87	197.12	200.64	165047
2020-06-23	202.53	203.14	201.05	201.19	127997
2020-06-24	199.41	200.51	193.10	195.61	187816
2020-06-25	194.79	198.06	192.82	197.93	137301
2020-06-26	197.04	198.00	193.91	194.17	173605
2020-06-29	195.65	197.07	192.50	196.53	130175
2020-06-30	196.30	200.12	196.30	199.60	178046
2020-07-01	200.06	201.86	199.60	200.81	135510
2020-07-02	203.51	204.05	201.22	201.53	167174
2020-07-06	205.00	205.27	202.91	203.35	322233
2020-07-07	202.16	204.78	201.07	201.26	239636
2020-07-08	201.92	203.94	201.00	203.94	207266
2020-07-09	204.34	204.58	199.87	203.44	168036
2020-07-10	203.27	203.72	201.63	203.19	117394
2020-07-13	204.71	206.00	197.81	197.81	813123
2020-07-14	197.62	200.91	194.84	200.87	170155
2020-07-15	204.21	206.46	203.13	205.91	165034
2020-07-16	204.56	204.92	203.26	204.61	134644
2020-07-17	205.11	207.18	204.43	206.60	164181
2020-07-20	206.39	209.18	206.39	208.82	182457
2020-07-21	210.43	210.84	208.11	208.64	168522
2020-07-22	208.32	210.40	208.23	209.61	227429
2020-07-23	209.89	212.89	207.03	208.60	173246
2020-07-24	207.31	207.68	204.51	206.31	144401
2020-07-27	206.86	209.44	206.34	209.30	132959
2020-07-28	208.92	209.45	206.70	206.90	133151
2020-07-29	207.84	211.31	207.75	210.91	104089
2020-07-30	208.38	212.51	208.26	211.90	119199
2020-07-31	212.35	212.35	207.88	211.29	128959
2020-08-03	212.57	215.09	212.02	214.54	263626
2020-08-04	214.42	215.61	213.65	215.60	123148
2020-08-05	216.61	217.91	215.69	217.63	149346
2020-08-06	217.76	218.36	215.92	216.94	202140
2020-08-07	216.59	217.94	214.48	216.14	106999
2020-08-10	216.51	216.94	213.99	214.69	145377
2020-08-11	215.96	216.18	212.30	212.68	322634
2020-08-12	214.81	215.42	213.82	214.77	561937
2020-08-13	214.61	217.39	214.40	215.99	110743
2020-08-14	215.40	216.40	214.30	214.71	179468
2020-08-17	215.66	217.50	215.66	217.16	147795
2020-08-18	217.44	217.44	215.00	216.67	140692
2020-08-19	217.04	217.81	215.69	216.06	111227
2020-08-20	214.42	216.72	214.12	215.99	157156
2020-08-21	215.36	215.62	214.22	214.99	152754
2020-08-24	216.53	216.64	214.64	215.65	122877
2020-08-25	216.00	216.83	215.03	216.61	137185
2020-08-26	216.95	218.03	216.49	217.54	182332
2020-08-27	217.90	218.43	216.09	217.56	196562
2020-08-28	218.50	219.00	217.91	218.75	115361
2020-08-31	218.97	219.38	217.75	218.53	136948
2020-09-01	218.53	221.25	218.53	221.16	259711
2020-09-02	222.41	223.46	219.46	223.21	158050
2020-09-03	221.56	221.56	212.40	213.69	280666
2020-09-04	214.33	214.99	204.32	210.45	351460
2020-09-08	206.99	209.61	204.79	206.45	166192
2020-09-09	208.97	211.00	208.17	210.12	204101
2020-09-10	211.89	213.01	207.38	207.41	186172
2020-09-11	208.88	208.96	204.50	206.17	129535
2020-09-14	209.40	212.57	209.31	212.28	229402
2020-09-15	214.04	214.84	213.42	214.25	164698
2020-09-16	215.00	217.04	214.15	214.51	194569
2020-09-17	211.21	213.19	210.26	213.08	258332
2020-09-18	214.00	214.73	209.33	212.01	161245
2020-09-21	208.12	209.71	205.62	209.68	194513
2020-09-22	210.47	212.53	208.41	212.44	147943
2020-09-23	212.49	213.26	207.72	207.82	322079
2020-09-24	206.89	209.08	204.38	206.30	253791
2020-09-25	205.86	211.13	205.86	210.55	212665
2020-09-28	213.04	214.92	212.86	214.36	248467
2020-09-29	214.42	216.11	213.83	214.40	137921
2020-09-30	214.89	217.08	213.36	214.93	123809
2020-10-01	216.65	218.56	215.72	218.31	165296
2020-10-02	214.16	218.10	213.03	217.17	240203
2020-10-05	219.10	222.40	219.10	222.34	137371
2020-10-06	223.62	226.28	221.37	222.05	191628
2020-10-07	224.53	227.16	224.38	226.78	189774
2020-10-08	228.63	228.88	227.48	228.41	179727
2020-10-09	230.11	231.34	229.90	230.91	156022
2020-10-12	232.67	232.76	231.37	232.16	209315
2020-10-13	231.36	233.04	231.31	232.15	191418
2020-10-14	232.97	233.99	230.22	230.86	141342
2020-10-15	228.11	231.68	226.01	231.07	175285
2020-10-16	232.03	232.64	230.36	230.36	126333
2020-10-19	231.80	232.69	227.69	228.00	156083
2020-10-20	229.31	230.28	227.77	228.02	188135
2020-10-21	228.19	229.36	225.50	225.63	127249
2020-10-22	226.34	228.77	225.01	228.49	134749
2020-10-23	229.42	229.94	227.58	229.77	88668
2020-10-26	227.64	228.57	222.87	225.59	207626
2020-10-27	225.90	227.01	224.53	224.84	129810
2020-10-28	220.93	221.27	218.25	218.65	311119
2020-10-29	218.65	221.31	217.47	220.17	129215
2020-10-30	219.36	219.94	214.60	216.78	222749
2020-11-02	218.88	220.29	215.71	218.62	278953
2020-11-03	221.35	225.00	220.90	224.19	182081
2020-11-04	225.07	232.22	225.07	229.95	154095
2020-11-05	233.29	236.28	232.89	235.78	187624
2020-11-06	236.03	236.65	234.39	235.41	232948
2020-11-09	247.76	247.76	235.07	235.36	340691
2020-11-10	235.26	235.39	230.71	234.81	213153
2020-11-11	236.53	237.84	235.92	237.70	126542
2020-11-12	237.17	238.15	233.84	235.27	157872
2020-11-13	237.35	238.84	236.94	238.52	190399
2020-11-16	241.03	241.03	238.87	240.51	230217
2020-11-17	239.58	242.22	237.83	241.78	228829
2020-11-18	242.57	242.61	239.02	239.06	210397
2020-11-19	239.22	242.50	238.91	242.06	229350
2020-11-20	241.94	243.62	240.87	242.82	140763
2020-11-23	244.25	246.09	242.75	245.11	251678
2020-11-24	247.62	247.62	245.28	245.68	241522
2020-11-25	245.45	246.45	244.42	245.88	208813
2020-11-27	246.56	248.83	246.56	248.83	75536
2020-11-30	249.12	250.00	244.30	247.59	214803
2020-12-01	249.84	249.84	247.17	248.68	425243
2020-12-02	247.39	247.45	245.34	247.41	164204
2020-12-03	247.65	250.60	247.65	248.96	222194
2020-12-04	249.88	252.90	249.88	252.85	163715
2020-12-07	252.85	254.01	252.59	253.34	171926
2020-12-08	253.00	256.94	253.00	256.65	176677
2020-12-09	257.63	257.84	251.47	253.33	276462
2020-12-10	251.95	256.56	251.48	256.21	167015
2020-12-11	255.23	257.94	253.64	256.37	158536
2020-12-14	258.69	261.08	257.63	257.63	215654
2020-12-15	259.44	262.14	258.56	262.14	210168
2020-12-16	262.70	262.70	260.39	262.18	208561
2020-12-17	263.14	266.25	263.08	266.04	206404
2020-12-18	267.20	268.48	265.85	267.49	215933
2020-12-21	264.73	268.50	262.84	268.32	271916
2020-12-22	269.38	272.65	268.88	272.28	207749
2020-12-23	273.71	274.20	271.43	271.56	195037
2020-12-24	273.01	273.11	270.66	271.91	110340
2020-12-28	274.40	274.40	269.00	269.00	258777
2020-12-29	270.22	270.69	263.66	265.35	268761
2020-12-30	266.29	269.46	266.29	267.93	172265
2020-12-31	267.91	268.06	265.01	267.66	225985
2021-01-04	269.13	269.13	259.51	262.76	464450
2021-01-05	262.39	266.48	262.39	266.04	198461
2021-01-06	266.70	273.40	266.42	270.83	308597
2021-01-07	273.62	278.55	273.11	278.39	310182
2021-01-08	279.45	282.37	276.24	279.40	313453
2021-01-11	276.85	280.78	275.66	279.67	248879
2021-01-12	280.77	283.07	280.20	282.97	706129
2021-01-13	283.43	284.02	280.69	281.82	193825
2021-01-14	283.27	286.23	283.27	284.99	174592
2021-01-15	283.79	284.54	278.92	281.33	283884
2021-01-19	284.37	285.91	283.58	285.64	270823
2021-01-20	287.50	289.66	286.34	287.83	290363
2021-01-21	288.63	289.39	285.91	286.59	287468
2021-01-22	285.01	288.67	284.80	288.28	187975
2021-01-25	289.08	291.46	283.35	287.12	283852
2021-01-26	289.27	289.27	283.75	283.90	194949
2021-01-27	278.87	281.46	274.46	275.43	307397
2021-01-28	277.59	280.42	276.30	278.45	184780
2021-01-29	277.96	278.96	271.77	273.48	302515
2021-02-01	276.19	280.50	274.17	279.70	221056
2021-02-02	283.12	285.67	282.49	285.23	231001
2021-02-03	286.10	286.40	282.79	284.99	191432
2021-02-04	286.14	289.73	285.63	289.43	220418
2021-02-05	291.83	293.27	290.52	293.01	203478
2021-02-08	295.45	298.10	295.25	297.82	263610
2021-02-09	298.00	300.71	297.55	299.62	250048
2021-02-10	301.60	302.48	295.77	298.10	317002
2021-02-11	300.03	301.45	296.70	299.90	307666
2021-02-12	299.95	302.11	298.68	302.04	197699
2021-02-16	304.18	304.93	297.25	298.48	240254
2021-02-17	296.22	296.22	291.63	295.79	209939
2021-02-18	292.78	293.24	289.02	291.55	212836
2021-02-19	294.16	298.15	294.00	296.18	153023
2021-02-22	294.07	294.11	288.82	289.40	272103
2021-02-23	285.21	287.80	276.37	286.68	417720
2021-02-24	287.20	292.48	284.72	291.98	236474
2021-02-25	290.36	291.34	279.10	280.35	352199
2021-02-26	282.37	285.21	276.78	281.66	453235
2021-03-01	287.51	291.23	287.05	290.40	303941
2021-03-02	290.75	290.90	283.95	284.04	215353
2021-03-03	284.87	284.87	275.89	275.99	332413
2021-03-04	275.55	276.85	261.89	266.47	653313
2021-03-05	269.44	269.86	255.23	269.60	480443
2021-03-08	270.54	273.54	265.00	265.27	339004
2021-03-09	270.92	274.76	270.70	273.02	253953
2021-03-10	276.54	279.00	273.84	274.59	278645
2021-03-11	278.60	283.47	278.52	282.82	245086
2021-03-12	281.37	283.52	279.21	283.11	179074
2021-03-15	284.00	287.18	283.17	287.18	205637
2021-03-16	288.11	288.11	280.86	283.14	259225
2021-03-17	281.22	285.27	278.28	283.88	174348
2021-03-18	281.90	281.90	273.89	274.47	171826
2021-03-19	275.00	278.89	272.84	277.20	113251
2021-03-22	278.69	280.36	276.46	278.52	158835
2021-03-23	276.99	277.68	270.39	271.65	291221
2021-03-24	274.17	274.99	264.98	264.79	365640
2021-03-25	262.02	268.96	259.62	268.32	339545
2021-03-26	270.04	272.66	266.83	272.60	229231
2021-03-29	270.98	273.07	266.11	266.72	249279
2021-03-30	266.50	270.29	264.50	269.66	223743
2021-03-31	271.46	276.34	271.46	274.65	198866
2021-04-01	277.42	280.18	277.10	279.44	222256
2021-04-05	282.39	282.39	279.00	280.78	342252
2021-04-06	281.39	283.65	280.08	281.79	322990
2021-04-07	281.65	281.65	276.94	277.36	206680
2021-04-08	279.58	280.96	278.00	280.69	201133
2021-04-09	280.58	281.14	278.26	281.14	164514
2021-04-12	280.64	280.88	277.51	280.09	176611
2021-04-13	280.92	282.72	279.21	282.14	168246
2021-04-14	282.80	286.36	281.63	282.39	237325
2021-04-15	284.87	285.22	283.06	285.12	184262
2021-04-16	285.79	286.29	283.44	285.42	172789
2021-04-19	284.25	284.84	279.30	281.09	193713
2021-04-20	280.36	281.99	275.08	277.56	324411
2021-04-21	277.17	283.29	275.92	283.29	166201
2021-04-22	283.91	287.30	281.88	283.33	204860
2021-04-23	284.71	288.45	284.40	287.72	160265
2021-04-26	289.74	292.32	288.69	292.07	144276
2021-04-27	292.48	292.96	290.40	291.38	128130
2021-04-28	290.91	291.93	289.39	291.01	175241
2021-04-29	292.70	292.70	285.77	288.70	180621
2021-04-30	286.14	288.29	283.91	284.65	187637
2021-05-03	287.27	287.27	282.68	282.91	172799
2021-05-04	280.95	280.95	274.87	277.51	390234
2021-05-05	279.21	278.24	274.65	275.43	88527
2021-05-06	275.73	275.73	269.81	273.36	321060
2021-05-07	274.42	278.76	274.15	276.91	239101
2021-05-10	276.17	276.17	269.43	269.60	209083
2021-05-11	263.56	270.83	262.00	269.12	336986
2021-05-12	266.25	267.73	260.37	260.67	278549
2021-05-13	261.96	265.82	258.32	262.05	257927
2021-05-14	264.84	269.61	264.00	269.08	179901
2021-05-17	267.41	268.34	265.04	267.26	176472
2021-05-18	268.17	271.13	267.25	267.36	125032
2021-05-19	262.94	266.25	261.62	266.12	163161
2021-05-20	266.73	270.93	266.73	270.39	168740
2021-05-21	273.01	273.11	270.05	270.21	133333
2021-05-24	271.82	273.83	271.27	272.54	158925
2021-05-25	273.92	274.90	271.86	272.11	129703
2021-05-26	273.07	275.33	272.84	275.04	123118
2021-05-27	275.99	277.19	273.88	276.50	126474
2021-05-28	278.03	278.97	276.70	277.03	90167
2021-06-01	278.05	278.25	274.87	277.13	125456
2021-06-02	277.27	277.27	275.19	276.47	157927
2021-06-03	274.95	275.48	271.88	273.45	153042
2021-06-04	275.37	276.55	275.37	276.47	97941
2021-06-07	276.14	279.50	276.02	278.87	113068
2021-06-08	280.00	282.65	278.40	282.13	132053
2021-06-09	283.42	283.63	280.67	281.00	113693
2021-06-10	281.25	283.11	280.00	282.64	103724
2021-06-11	283.22	284.70	282.64	284.56	91241
2021-06-14	285.00	286.12	284.47	285.37	101134
2021-06-15	285.16	285.16	281.75	282.56	140621
2021-06-16	282.65	283.68	279.51	282.22	117290
2021-06-17	281.45	283.66	279.84	282.84	149981
2021-06-18	280.69	282.23	278.73	279.62	172192
2021-06-21	281.26	284.75	279.06	284.36	139486
2021-06-22	283.67	286.11	282.80	286.06	112941
2021-06-23	286.50	288.05	286.20	286.93	92171
2021-06-24	288.63	289.43	288.00	289.25	91639
2021-06-25	290.00	291.19	289.11	290.73	114214
2021-06-28	292.32	292.72	289.80	291.49	102992
2021-06-29	292.18	292.73	290.68	291.20	87355
2021-06-30	290.93	290.97	289.42	289.79	184512
2021-07-01	290.71	291.59	289.02	290.95	139264
2021-07-02	292.40	292.40	289.39	290.37	138280
2021-07-06	290.80	290.80	286.83	289.15	174555
2021-07-07	290.05	290.75	285.00	287.41	108120
2021-07-08	282.73	286.42	280.00	284.83	121039
2021-07-09	287.07	289.22	285.65	288.97	97503
2021-07-12	289.17	289.55	286.81	288.17	101349
2021-07-13	287.43	287.43	284.04	284.04	164244
2021-07-14	285.91	285.91	279.29	279.36	161664
2021-07-15	278.65	279.99	274.69	277.49	116820
2021-07-16	279.33	279.34	275.46	275.89	114865
2021-07-19	271.73	275.99	270.21	273.65	220845
2021-07-20	274.91	282.16	274.04	281.01	182033
2021-07-21	281.99	284.98	281.65	284.81	107152
2021-07-22	284.86	285.08	281.95	283.18	91972
2021-07-23	284.76	285.17	282.01	284.84	228598
2021-07-26	285.20	285.91	283.18	284.14	141997
2021-07-27	283.46	283.46	277.76	281.19	133525
2021-07-28	282.29	286.45	281.33	285.19	127280
2021-07-29	286.38	288.80	285.84	286.76	177171
2021-07-30	285.06	288.61	285.06	285.94	224705
2021-08-02	287.65	288.50	285.34	285.64	133658
2021-08-03	286.31	286.31	282.63	285.80	97903
2021-08-04	284.36	287.17	284.23	285.51	131283
2021-08-05	285.67	288.18	285.47	288.17	112566
2021-08-06	288.45	289.30	285.87	287.30	116857
2021-08-09	286.89	287.78	285.44	286.80	99837
2021-08-10	287.15	287.63	284.22	284.37	97077
2021-08-11	285.29	285.42	281.27	284.50	127313
2021-08-12	284.41	284.47	283.03	284.30	89220
2021-08-13	284.59	284.59	282.58	283.08	82979
2021-08-16	281.90	281.90	279.10	281.08	98553
2021-08-17	278.79	279.00	275.38	277.96	139465
2021-08-18	277.99	279.57	275.98	276.15	138775
2021-08-19	273.91	275.90	273.12	274.11	148274
2021-08-20	274.30	278.36	274.15	278.20	167338
2021-08-23	280.02	282.91	280.02	282.82	121468
2021-08-24	283.37	285.69	283.26	285.55	105823
2021-08-25	285.86	287.82	285.30	286.86	139393
2021-08-26	286.86	287.80	284.37	285.00	113165
2021-08-27	286.03	291.87	286.03	291.16	148590
2021-08-30	292.25	292.55	290.45	292.11	102675
2021-08-31	292.03	292.11	290.46	291.61	107355
2021-09-01	292.67	295.23	291.77	294.35	139182
2021-09-02	295.81	297.62	294.92	297.17	96427
2021-09-03	297.03	297.64	296.07	297.37	103592
2021-09-07	297.11	297.44	294.65	294.86	162994
2021-09-08	294.19	294.19	291.05	292.43	284227
2021-09-09	292.24	294.47	291.92	292.25	149003
2021-09-10	293.54	293.54	289.62	289.94	110823
2021-09-13	291.56	291.56	287.32	289.66	175274
2021-09-14	290.94	291.15	286.91	287.84	161897
2021-09-15	287.96	290.33	286.48	289.96	106531
2021-09-16	289.80	291.82	288.62	290.89	139218
2021-09-17	291.25	291.84	289.26	291.08	158057
2021-09-20	285.22	287.09	282.11	285.49	217089
2021-09-21	287.09	288.16	284.70	286.91	98304
2021-09-22	288.06	291.82	288.06	290.42	81629
2021-09-23	291.51	294.59	291.31	293.98	174675
2021-09-24	292.59	292.93	291.09	292.01	190475
2021-09-27	291.65	292.90	289.73	292.08	140942
2021-09-28	290.04	290.04	283.52	283.91	213083
2021-09-29	285.35	286.00	282.09	282.53	126908
2021-09-30	283.96	284.52	280.16	280.16	158974
2021-10-01	281.66	284.72	277.75	283.44	178907
2021-10-04	282.79	282.79	276.93	278.07	267274
2021-10-05	279.04	282.27	278.19	279.15	307975
2021-10-06	277.07	279.83	275.61	279.64	269092
2021-10-07	281.84	285.99	281.84	283.96	137128
2021-10-08	284.68	284.68	280.59	280.77	85165
2021-10-11	280.89	282.97	279.16	279.21	71606
2021-10-12	280.27	282.60	279.85	281.36	144182
2021-10-13	282.32	284.00	281.34	283.68	117741
2021-10-14	287.00	289.22	286.84	288.88	134007
2021-10-15	291.41	291.41	288.04	288.27	164677
2021-10-18	287.02	288.91	286.56	288.90	143381
2021-10-19	290.58	292.21	289.58	291.18	134249
2021-10-20	291.62	292.76	290.58	291.86	296338
2021-10-21	291.61	294.02	291.29	294.02	132179
2021-10-22	293.87	294.75	291.50	293.30	121972
2021-10-25	293.96	296.43	292.79	295.62	103808
2021-10-26	296.87	296.97	293.10	293.60	151093
2021-10-27	293.45	294.09	289.04	289.13	130558
2021-10-28	290.78	295.10	290.66	295.10	108919
2021-10-29	294.22	296.17	294.06	295.60	129813
2021-11-01	296.54	301.92	296.54	301.66	212414
2021-11-02	302.04	302.04	299.48	301.00	151050
2021-11-03	300.00	304.35	299.80	303.53	166115
2021-11-04	303.95	306.24	302.79	303.54	789848
2021-11-05	305.53	306.66	302.05	304.20	287063
2021-11-08	306.41	306.78	305.00	305.79	157822
2021-11-09	306.57	306.73	302.90	305.11	105294
2021-11-10	303.00	304.46	297.26	298.90	235870
2021-11-11	300.64	301.27	299.88	300.64	224709
2021-11-12	301.75	302.29	300.56	302.14	249694
2021-11-15	303.20	303.40	299.61	300.16	163070
2021-11-16	299.92	302.45	299.18	302.07	519782
2021-11-17	301.62	301.62	297.37	298.33	273783
2021-11-18	299.46	299.46	294.15	295.47	166594
2021-11-19	294.92	296.07	293.46	293.73	312987
2021-11-22	294.97	295.07	288.45	289.45	275181
2021-11-23	288.82	290.02	282.84	286.69	284234
2021-11-24	285.25	288.94	283.40	288.74	123443
2021-11-26	282.77	285.47	279.50	281.91	249379
2021-11-29	285.51	285.87	280.35	282.96	276592
2021-11-30	281.45	283.08	275.28	277.55	359972
2021-12-01	282.28	283.06	270.54	270.54	306011
2021-12-02	271.17	277.17	270.03	276.20	296748
2021-12-03	277.48	277.99	267.24	270.37	347624
2021-12-06	271.14	275.61	267.00	274.05	476110
2021-12-07	278.03	284.29	278.03	282.59	242009
2021-12-08	283.21	286.06	280.48	285.46	291051
2021-12-09	283.87	285.83	278.07	278.07	340145
2021-12-10	280.44	281.65	275.34	276.34	213374
2021-12-13	276.50	277.50	272.74	274.70	195842
2021-12-14	272.01	274.65	269.36	271.37	458790
2021-12-15	271.42	276.29	267.59	275.99	462392
2021-12-16	277.81	278.00	267.91	269.22	272035
2021-12-17	268.09	274.48	265.49	273.07	566046
2021-12-20	268.32	270.08	266.35	269.23	518662
2021-12-21	272.10	277.10	270.69	276.99	288309
2021-12-22	276.49	279.18	275.79	279.18	220789
2021-12-23	280.00	281.93	278.75	280.97	163007
2021-12-27	280.97	283.40	279.99	283.40	158989
2021-12-28	283.29	284.94	280.39	281.00	160394
2021-12-29	281.41	281.63	279.18	281.44	286285
2021-12-30	281.65	285.48	281.27	282.51	227300
2021-12-31	282.00	284.10	281.54	281.79	181695
2022-01-03	282.72	283.49	279.19	282.83	412030
2022-01-04	283.56	283.70	277.19	279.83	1170272
2022-01-05	278.71	279.64	267.84	268.05	452424
2022-01-06	268.18	271.14	264.31	268.01	446686
2022-01-07	268.01	270.58	263.78	263.85	394467
2022-01-10	261.87	263.26	256.39	263.26	544275
2022-01-11	263.34	267.44	261.54	267.09	456223
2022-01-12	269.21	270.48	264.20	265.47	211188
2022-01-13	266.39	267.33	259.41	259.96	276837
2022-01-14	258.02	259.87	253.71	258.18	321750
2022-01-18	255.23	255.27	249.52	249.75	530102
2022-01-19	251.34	253.31	246.98	247.12	438200
2022-01-20	248.96	253.92	243.56	243.85	622356
2022-01-21	242.15	245.60	238.76	238.92	524771
2022-01-24	234.29	244.65	229.41	244.33	803023
2022-01-25	241.84	242.19	235.15	237.93	349728
2022-01-26	242.79	244.86	233.00	234.73	600031
2022-01-27	237.20	239.13	229.06	229.67	498071
2022-01-28	230.28	236.37	226.78	236.25	369207
2022-01-31	236.10	246.09	236.02	245.64	369602
2022-02-01	247.00	249.33	242.57	249.03	411629
2022-02-02	250.02	250.02	244.35	246.41	414156
2022-02-03	242.20	244.86	239.77	240.19	291210
2022-02-04	239.96	244.68	238.05	242.79	407688
2022-02-07	242.78	246.61	242.31	243.63	224680
2022-02-08	243.32	247.43	242.35	246.91	349220
2022-02-09	250.00	253.66	249.33	253.60	235306
2022-02-10	249.16	256.40	247.87	249.32	581454
2022-02-11	250.07	251.93	243.00	244.78	241454
2022-02-14	244.83	247.48	242.14	243.56	219085
2022-02-15	247.04	250.65	246.57	250.42	262365
2022-02-16	249.04	250.44	246.24	249.76	215261
2022-02-17	247.47	247.50	241.08	241.59	207328
2022-02-18	241.48	243.36	237.65	238.61	310494
2022-02-22	236.55	239.94	233.67	235.02	254940
2022-02-23	237.44	237.67	229.41	229.69	272993
2022-02-24	223.13	239.07	222.50	238.55	579834
2022-02-25	239.62	243.65	235.79	243.60	318381
2022-02-28	241.11	246.73	241.11	244.89	228368
2022-03-01	244.68	246.00	239.95	241.60	290684
2022-03-02	243.24	246.56	241.55	245.83	266422
2022-03-03	247.58	247.58	239.82	240.89	189929
2022-03-04	239.42	241.39	234.72	236.41	221466
2022-03-07	236.76	237.64	228.43	228.72	408568
2022-03-08	229.23	235.24	227.00	229.82	271792
2022-03-09	234.55	238.79	234.49	237.68	202851
2022-03-10	233.86	236.55	232.63	236.08	133002
2022-03-11	238.10	238.21	230.48	230.61	237389
2022-03-14	230.72	231.07	223.18	224.28	217883
2022-03-15	225.11	229.32	224.56	229.20	234208
2022-03-16	232.34	238.65	230.92	238.65	276249
2022-03-17	237.32	243.87	237.11	243.87	182826
2022-03-18	243.36	248.67	242.65	248.33	192795
2022-03-21	248.84	249.20	244.14	245.98	322014
2022-03-22	246.95	250.38	246.74	249.40	468638
2022-03-23	247.92	249.32	244.72	244.79	278454
2022-03-24	246.27	247.94	243.22	247.94	136853
2022-03-25	248.39	248.39	243.75	246.47	127805
2022-03-28	246.39	247.95	242.92	247.36	203026
2022-03-29	250.02	256.50	250.02	255.74	285525
2022-03-30	254.85	255.57	250.06	251.20	382391
2022-03-31	251.54	252.34	248.01	248.13	189405
2022-04-01	249.18	251.11	248.13	251.01	166044
2022-04-04	252.00	253.29	250.93	253.27	167080
2022-04-05	253.01	253.66	246.40	246.86	200520
2022-04-06	244.75	244.75	240.09	242.62	171084
2022-04-07	242.14	243.99	238.50	242.25	229480
2022-04-08	241.74	242.54	239.01	239.49	187085
2022-04-11	237.84	240.47	236.72	237.67	244640
2022-04-12	240.69	244.00	236.86	237.58	218080
2022-04-13	238.29	242.98	238.01	242.50	154384
2022-04-14	242.72	243.35	238.84	238.91	187723
2022-04-18	238.14	238.60	234.46	235.99	261150
2022-04-19	236.35	242.69	236.35	242.04	233251
2022-04-20	243.63	243.99	241.28	241.72	159313
2022-04-21	243.95	245.20	234.71	235.52	352190
2022-04-22	235.01	235.18	229.23	229.41	248481
2022-04-25	228.00	232.58	226.67	232.58	227332
2022-04-26	231.00	231.24	223.91	223.91	299377
2022-04-27	224.58	227.21	222.50	223.17	405773
2022-04-28	226.48	228.80	220.67	227.57	296266
2022-04-29	225.96	229.62	220.49	220.76	374283
2022-05-02	220.57	224.33	218.07	224.03	471040
2022-05-03	223.56	225.27	221.99	223.88	265756
2022-05-04	224.51	230.12	219.51	229.83	360707
2022-05-05	227.13	227.13	216.22	218.71	365500
2022-05-06	217.61	217.62	211.00	213.82	530862
2022-05-09	210.11	211.42	200.89	201.84	576058
2022-05-10	204.88	207.16	196.84	201.88	704725
2022-05-11	201.55	205.19	195.42	195.75	916802
2022-05-12	194.65	201.54	193.17	199.39	819866
2022-05-13	202.77	209.73	202.71	208.55	580849
2022-05-16	207.43	209.38	205.18	205.44	351845
2022-05-17	210.07	211.61	206.53	211.61	372653
2022-05-18	208.39	210.01	202.51	203.57	469554
2022-05-19	201.82	208.50	201.82	205.73	405478
2022-05-20	208.38	208.93	200.37	206.09	351830
2022-05-23	207.91	208.09	203.70	207.33	330730
2022-05-24	205.39	205.47	200.00	202.47	293842
2022-05-25	201.63	207.29	201.63	206.26	253756
2022-05-26	207.01	212.22	206.79	211.15	288236
2022-05-27	212.78	218.06	212.77	218.01	262491
2022-05-31	217.24	217.48	213.04	214.47	304199
2022-06-01	215.50	216.54	209.77	212.31	398524
2022-06-02	212.50	219.55	212.24	219.51	256817
2022-06-03	217.39	218.30	215.37	216.70	237278
2022-06-06	219.50	219.50	215.91	216.93	287539
2022-06-07	214.80	220.13	214.52	220.05	265224
2022-06-08	218.93	220.50	216.77	217.40	326643
2022-06-09	215.92	216.80	211.98	212.06	186566
2022-06-10	208.15	209.27	204.51	205.39	324629
2022-06-13	199.10	200.44	193.66	194.71	605714
2022-06-14	195.48	196.00	192.13	193.95	792381
2022-06-15	196.04	200.37	193.83	197.66	397769
2022-06-16	192.61	193.37	186.95	188.16	544719
2022-06-17	189.22	193.22	189.05	191.51	481530
2022-06-21	194.22	196.99	193.78	194.24	472394
2022-06-22	191.59	196.36	191.31	194.21	298081
2022-06-23	195.23	200.16	194.12	199.67	485831
2022-06-24	201.66	206.69	201.66	206.60	416012
2022-06-27	207.31	208.04	204.17	206.36	399390
2022-06-28	207.71	208.55	201.43	201.44	327948
2022-06-29	201.17	201.25	197.69	199.74	334374
2022-06-30	196.85	199.74	193.90	197.03	341075
2022-07-01	196.64	199.92	195.66	199.53	309605
2022-07-05	196.40	203.44	194.85	203.33	338962
2022-07-06	202.97	205.03	200.82	202.09	319831
2022-07-07	203.15	208.04	203.15	207.93	272107
2022-07-08	206.70	209.43	204.83	207.33	342567
2022-07-11	205.51	205.91	202.24	202.59	238320
2022-07-12	202.29	204.31	199.35	200.70	1912065
2022-07-13	197.51	202.03	196.60	200.86	397109
2022-07-14	197.63	199.45	195.44	198.81	464495
2022-07-15	200.00	202.84	198.44	202.78	561963
2022-07-18	205.29	206.90	201.23	201.56	620324
2022-07-19	204.57	208.90	204.18	208.84	390964
2022-07-20	208.84	214.21	208.84	213.63	619618
2022-07-21	212.84	216.08	212.43	216.08	311871
2022-07-22	216.14	216.98	210.37	211.85	335916
2022-07-25	212.36	212.36	209.39	211.46	269256
2022-07-26	210.19	210.49	208.09	208.71	305067
2022-07-27	210.84	215.34	210.46	214.54	360941
2022-07-28	215.16	218.37	212.21	218.28	249549
2022-07-29	218.84	220.79	216.74	220.10	322696
2022-08-01	218.51	221.32	216.61	220.02	242954
2022-08-02	218.67	222.83	218.17	220.67	352076
2022-08-03	222.59	225.53	222.46	224.87	318052
2022-08-04	225.43	225.77	223.66	225.20	195731
2022-08-05	222.10	227.53	222.00	227.31	176699
2022-08-08	228.59	232.66	228.59	229.67	349869
2022-08-09	228.21	228.21	223.62	224.67	392702
2022-08-10	229.56	232.73	228.97	232.48	437380
2022-08-11	235.54	237.09	231.35	231.74	535881
2022-08-12	233.33	236.44	232.01	236.35	248502
2022-08-15	234.82	237.57	234.44	237.17	410462
2022-08-16	236.24	237.97	233.83	236.70	238026
2022-08-17	233.59	234.08	230.60	232.05	216649
2022-08-18	232.51	233.60	231.12	233.24	165894
2022-08-19	230.33	230.73	226.61	227.31	303266
2022-08-22	224.00	224.76	221.93	222.31	292868
2022-08-23	223.02	225.15	221.98	222.43	201540
2022-08-24	222.70	226.43	222.53	225.39	151872
2022-08-25	226.77	228.85	226.29	228.73	227188
2022-08-26	229.00	229.00	220.21	220.21	284414
2022-08-29	218.22	220.49	217.34	218.41	187321
2022-08-30	219.65	219.77	214.56	215.72	225929
2022-08-31	216.68	218.08	214.41	214.85	209203
2022-09-01	212.59	212.63	208.60	212.44	228657
2022-09-02	215.29	215.29	209.68	210.62	268658
2022-09-06	211.72	211.72	207.97	209.76	260022
2022-09-07	209.62	215.96	209.60	215.58	149940
2022-09-08	213.84	218.66	213.02	218.54	182045
2022-09-09	220.75	223.37	220.41	223.08	195256
2022-09-12	224.50	225.59	223.45	225.49	178856
2022-09-13	218.86	220.02	215.49	216.10	188749
2022-09-14	216.84	217.74	214.33	217.16	401466
2022-09-15	216.08	219.84	214.78	215.77	323784
2022-09-16	212.60	212.73	209.61	211.21	312085
2022-09-19	208.97	212.73	208.97	212.60	178994
2022-09-20	210.83	210.94	207.77	209.11	214191
2022-09-21	210.64	212.72	205.77	205.91	204364
2022-09-22	205.27	205.27	199.05	199.69	271719
2022-09-23	196.63	197.43	192.71	195.41	432414
2022-09-26	194.83	198.32	192.39	192.77	332445
2022-09-27	195.51	197.46	192.52	194.23	335412
2022-09-28	195.69	201.79	194.99	200.86	483426
2022-09-29	198.16	198.20	194.08	196.36	251058
2022-09-30	196.19	200.55	194.94	195.13	306800
2022-10-03	197.52	201.60	195.14	200.37	435456
2022-10-04	204.98	208.68	204.19	208.54	505538
2022-10-05	205.38	208.49	203.19	207.58	234735
2022-10-06	206.66	209.75	205.54	206.56	221948
2022-10-07	203.74	203.74	198.44	199.49	241003
2022-10-10	199.94	199.94	195.16	196.64	207892
2022-10-11	195.57	199.01	192.18	195.98	444578
2022-10-12	196.10	196.30	193.08	195.22	319598
2022-10-13	190.92	199.35	188.23	198.16	346865
2022-10-14	200.00	201.40	191.89	192.00	318895
2022-10-17	196.18	199.67	196.18	198.81	347967
2022-10-18	203.21	205.07	199.78	201.56	377132
2022-10-19	199.48	200.08	194.69	196.28	325139
2022-10-20	196.29	199.43	193.59	194.36	307346
2022-10-21	194.48	198.44	192.21	198.13	411559
2022-10-24	198.89	199.03	195.37	198.55	293645
2022-10-25	198.66	205.39	198.66	205.14	349431
2022-10-26	204.94	210.21	204.22	205.70	345025
2022-10-27	207.24	208.37	204.76	205.00	307062
2022-10-28	205.05	209.34	203.78	209.10	368475
2022-10-31	207.97	210.34	207.19	208.86	199778
2022-11-01	211.78	212.35	208.60	209.38	349549
2022-11-02	208.51	210.34	201.37	201.44	372712
2022-11-03	199.01	202.36	197.67	200.38	184136
2022-11-04	203.64	203.85	196.83	200.72	419318
2022-11-07	202.14	202.70	199.01	201.40	262567
2022-11-08	202.45	205.22	199.71	202.34	354777
2022-11-09	200.13	200.98	196.24	196.72	210602
2022-11-10	205.03	211.40	205.03	211.28	468432
2022-11-11	211.85	216.35	211.34	214.93	370819
2022-11-14	213.64	215.06	211.51	211.79	172336
2022-11-15	215.72	217.97	214.29	216.09	381131
2022-11-16	214.27	214.38	210.73	211.21	426415
2022-11-17	207.82	208.85	206.14	208.09	239877
2022-11-18	211.09	211.40	207.44	208.91	330796
2022-11-21	207.96	208.39	206.33	207.12	282908
2022-11-22	208.21	209.68	206.19	209.41	261175
2022-11-23	209.52	212.00	209.27	211.09	163304
2022-11-25	210.46	211.87	210.03	211.33	125696
2022-11-28	209.45	210.82	206.57	207.18	226861
2022-11-29	207.33	209.03	206.97	207.27	301284
2022-11-30	207.75	214.54	206.06	214.53	391511
2022-12-01	215.16	216.99	213.46	215.31	312023
2022-12-02	212.06	217.06	212.06	216.05	254873
2022-12-05	214.75	214.75	209.59	210.44	361804
2022-12-06	210.23	210.44	204.33	205.72	518397
2022-12-07	205.16	207.22	204.37	205.27	403871
2022-12-08	207.04	209.65	205.82	208.02	292898
2022-12-09	206.96	208.09	205.50	205.55	260547
2022-12-12	206.02	208.74	205.52	208.64	245677
2022-12-13	215.56	217.13	209.37	211.40	288534
2022-12-14	211.15	213.34	208.74	210.71	238257
2022-12-15	207.62	208.13	204.60	204.84	452903
2022-12-16	202.68	204.17	201.12	202.89	276777
2022-12-19	203.13	203.13	198.12	198.79	323918
2022-12-20	198.22	201.00	197.56	199.96	254964
2022-12-21	201.53	204.16	200.75	202.84	309880
2022-12-22	201.02	201.02	196.62	200.13	419192
2022-12-23	199.88	200.55	197.62	200.11	227344
2022-12-27	199.80	199.93	197.42	198.12	379891
2022-12-28	198.15	199.23	195.04	195.34	362196
2022-12-29	196.90	201.34	196.60	200.71	313953
2022-12-30	198.67	200.73	197.98	200.54	334114
2023-01-03	202.44	203.80	197.24	198.77	288235
2023-01-04	200.37	203.08	199.61	201.96	258532
2023-01-05	201.18	201.30	198.11	199.56	229996
2023-01-06	201.33	203.95	198.78	203.51	239342
2023-01-09	205.08	207.51	204.45	205.09	200851
2023-01-10	204.65	208.35	204.60	208.35	432273
2023-01-11	209.18	211.96	208.53	211.96	247702
2023-01-12	212.73	214.64	209.83	214.56	478769
2023-01-13	212.81	216.30	212.79	216.15	329030
2023-01-17	216.00	217.41	215.04	216.55	242636
2023-01-18	217.96	219.88	214.02	214.22	828368
2023-01-19	212.39	212.95	209.93	211.10	433051
2023-01-20	212.37	215.58	211.13	215.53	359005
2023-01-23	216.32	219.99	215.34	219.67	414175
2023-01-24	218.73	219.79	217.93	218.46	174126
2023-01-25	215.88	218.55	214.00	218.37	156181
2023-01-26	220.36	221.27	217.50	220.24	192348
2023-01-27	219.56	223.34	219.10	222.53	475911
2023-01-30	220.36	222.18	218.57	218.75	418597
2023-01-31	219.59	224.06	219.56	223.95	669846
2023-02-01	223.89	230.59	222.94	228.89	261448
2023-02-02	231.29	235.34	231.27	233.54	364596
2023-02-03	229.71	233.69	229.35	230.37	278385
2023-02-06	228.41	229.20	226.03	226.84	287539
2023-02-07	226.64	229.92	224.17	229.43	196661
2023-02-08	228.58	229.76	226.12	226.58	229236
2023-02-09	228.87	229.50	222.94	223.62	224330
2023-02-10	222.33	222.87	220.89	222.29	179769
2023-02-13	222.69	225.64	221.28	225.04	143577
2023-02-14	223.74	227.55	222.40	226.10	489614
2023-02-15	224.90	229.46	224.48	229.35	245046
2023-02-16	226.15	229.24	224.85	225.96	315372
2023-02-17	224.85	225.20	222.88	225.10	177206
2023-02-21	222.43	222.80	218.62	218.71	171852
2023-02-22	219.68	221.16	218.18	219.89	136312
2023-02-23	221.61	222.02	217.60	220.78	144343
2023-02-24	217.50	218.64	216.60	217.77	178791
2023-02-27	219.95	220.87	218.15	218.61	137930
2023-02-28	218.56	220.80	218.56	218.75	148187
2023-03-01	219.24	220.74	218.01	219.15	164344
2023-03-02	217.00	220.97	216.45	220.58	304723
2023-03-03	221.62	224.85	220.95	224.52	292639
2023-03-06	224.96	225.09	221.30	221.95	138940
2023-03-07	221.96	222.70	219.07	219.21	152739
2023-03-08	219.65	220.16	217.88	219.36	139500
2023-03-09	219.79	220.69	213.80	213.90	135106
2023-03-10	213.32	213.32	205.28	207.27	346470
2023-03-13	204.43	208.78	202.50	205.97	542976
2023-03-14	210.61	211.35	207.20	209.53	226331
2023-03-15	205.64	206.77	203.00	206.48	273631
2023-03-16	204.62	210.07	204.00	209.54	253938
2023-03-17	207.63	208.35	204.13	205.27	230181
2023-03-20	206.55	208.66	205.27	207.43	162716
2023-03-21	210.33	212.07	210.01	211.24	213517
2023-03-22	211.24	212.27	205.83	205.50	162035
2023-03-23	207.23	210.35	203.81	205.68	155144
2023-03-24	204.45	206.70	202.50	206.52	124009
2023-03-27	208.28	209.42	206.63	208.25	232575
2023-03-28	207.90	208.81	206.89	207.92	119128
2023-03-29	209.93	211.49	209.26	211.36	134507
2023-03-30	213.26	213.94	211.11	211.95	248054
2023-03-31	212.86	216.79	212.86	216.41	150384
2023-04-03	216.50	216.99	213.85	216.34	173505
2023-04-04	216.84	216.84	212.44	213.47	134647
2023-04-05	212.75	212.75	209.32	210.71	124028
2023-04-06	210.44	211.43	208.88	211.10	137413
2023-04-10	210.11	213.56	209.79	213.56	229577
2023-04-11	214.14	216.20	214.06	215.35	185894
2023-04-12	217.37	217.83	213.73	213.75	141781
2023-04-13	214.87	217.22	214.35	216.74	159708
2023-04-14	216.63	217.83	214.03	215.44	119725
2023-04-17	215.60	217.14	215.39	217.13	459067
2023-04-18	218.11	218.43	216.12	217.20	313868
2023-04-19	215.54	217.30	215.21	217.02	86734
2023-04-20	215.22	216.86	215.00	215.69	121374
2023-04-21	216.09	217.29	214.92	216.85	174766
2023-04-24	216.62	217.36	215.22	216.25	90242
2023-04-25	214.77	214.77	211.24	211.25	138778
2023-04-26	211.38	212.10	209.24	209.55	180037
2023-04-27	210.46	212.09	208.85	211.86	152554
2023-04-28	211.34	214.13	211.00	213.69	134061
2023-05-01	213.30	215.41	213.08	214.31	128876
2023-05-02	213.12	213.63	208.76	210.59	168407
2023-05-03	210.93	214.62	210.86	211.43	118268
2023-05-04	210.72	210.94	208.11	209.12	176062
2023-05-05	211.75	214.09	211.75	213.36	157660
2023-05-08	214.21	214.39	212.42	213.62	136957
2023-05-09	212.44	214.02	212.03	213.26	91710
2023-05-10	215.90	215.90	212.55	214.40	178082
2023-05-11	213.46	214.07	211.97	212.94	141734
2023-05-12	213.59	214.13	211.17	212.58	77439
2023-05-15	212.96	216.08	212.42	215.62	141186
2023-05-16	213.95	213.95	211.98	211.98	112919
2023-05-17	213.71	215.63	211.68	215.31	156039
2023-05-18	214.84	217.35	214.63	217.05	121251
2023-05-19	218.33	218.33	215.13	215.98	123562
2023-05-22	216.23	219.26	216.20	218.38	232292
2023-05-23	217.50	219.63	215.68	215.93	190422
2023-05-24	214.33	214.40	212.34	213.86	125919
2023-05-25	214.34	214.34	211.08	212.44	128770
2023-05-26	212.81	215.38	212.50	214.62	136428
2023-05-30	216.12	217.29	213.93	214.88	181567
2023-05-31	213.81	215.03	211.67	213.61	165907
2023-06-01	213.62	216.86	212.37	216.12	189244
2023-06-02	218.44	221.25	217.17	221.17	179371
2023-06-05	220.37	220.60	218.12	219.46	283834
2023-06-06	219.19	223.94	219.18	223.22	229702
2023-06-07	224.16	226.36	223.76	224.64	157140
2023-06-08	224.09	224.57	222.51	224.42	109048
2023-06-09	224.42	225.16	222.37	222.75	133095
2023-06-12	223.35	225.71	222.68	225.19	166346
2023-06-13	226.78	228.74	226.58	228.32	249248
2023-06-14	228.71	229.50	224.65	226.73	210667
2023-06-15	225.66	228.90	225.17	228.54	211723
2023-06-16	229.95	230.00	226.28	227.11	200510
2023-06-20	226.13	226.48	224.24	225.97	178722
2023-06-21	225.30	225.89	223.50	224.72	137708
2023-06-22	223.87	224.44	222.36	223.43	118562
2023-06-23	221.07	221.90	220.24	220.38	143965
2023-06-26	220.24	222.50	220.05	220.44	227464
2023-06-27	221.31	224.74	220.70	224.33	153617
2023-06-28	223.90	225.94	223.24	225.53	196550
2023-06-29	225.96	228.12	225.51	227.81	99618
2023-06-30	229.78	230.59	229.00	229.74	158370
2023-07-03	229.54	230.10	229.02	229.72	108720
2023-07-05	228.72	228.72	227.39	227.81	185672
2023-07-06	225.33	225.33	222.11	224.47	158907
2023-07-07	224.79	228.18	224.79	226.24	232149
2023-07-10	226.05	230.96	226.05	230.96	190944
2023-07-11	231.65	233.99	230.98	233.55	137287
2023-07-12	236.82	236.90	234.93	236.00	207837
2023-07-13	237.03	238.44	236.08	237.88	136021
2023-07-14	237.99	237.99	234.53	235.36	202935
2023-07-17	235.14	238.13	234.27	237.36	239985
2023-07-18	237.48	239.14	237.31	238.56	197012
2023-07-19	239.68	240.76	238.00	238.90	306642
2023-07-20	238.32	238.53	235.40	235.86	140876
2023-07-21	237.43	237.43	235.41	236.08	202345
2023-07-24	236.20	237.22	234.59	235.19	202476
2023-07-25	235.00	236.81	235.00	235.74	140535
2023-07-26	235.22	237.27	235.01	236.64	122838
2023-07-27	238.64	238.64	232.51	233.15	152563
2023-07-28	235.82	237.03	235.23	236.74	138699
2023-07-31	237.87	239.60	237.87	239.48	164009
2023-08-01	237.95	238.25	236.25	238.10	151893
2023-08-02	235.29	235.29	231.73	233.22	165714
2023-08-03	232.13	233.66	231.41	232.60	178970
2023-08-04	233.54	234.60	231.30	231.77	258402
2023-08-07	232.48	232.48	230.11	231.80	156799
2023-08-08	229.77	229.95	227.50	229.79	193905
2023-08-09	230.28	230.28	227.37	227.93	172212
2023-08-10	229.39	231.34	226.87	227.91	300299
2023-08-11	226.77	228.70	226.50	227.96	261589
2023-08-14	227.18	229.20	226.15	229.20	228952
2023-08-15	227.87	228.13	226.39	226.66	140948
2023-08-16	226.07	226.71	223.41	223.41	148573
2023-08-17	224.17	224.17	219.58	219.68	191093
2023-08-18	217.86	221.29	217.22	220.83	167820
2023-08-21	221.26	222.10	219.75	221.50	147973
2023-08-22	222.51	223.04	220.84	221.64	174087
2023-08-23	222.02	224.81	221.64	224.37	116965
2023-08-24	224.51	224.76	220.38	220.40	147312
2023-08-25	221.35	223.06	219.22	222.18	180070
2023-08-28	223.14	224.59	223.01	223.38	125201
2023-08-29	223.01	227.91	222.66	227.86	248504
2023-08-30	227.72	230.10	227.24	229.35	187316
2023-08-31	230.15	231.04	229.51	229.51	134554
2023-09-01	231.59	232.85	230.84	231.78	143662
2023-09-05	230.59	230.92	227.93	227.93	182993
2023-09-06	227.89	229.42	226.45	227.91	127107
2023-09-07	225.90	226.35	224.08	225.95	135732
2023-09-08	226.15	226.62	224.55	224.85	162419
2023-09-11	226.27	226.43	224.94	225.56	131399
2023-09-12	224.91	226.40	224.20	224.72	151872
2023-09-13	224.65	225.00	222.59	223.21	96484
2023-09-14	224.99	225.93	223.74	225.25	156080
2023-09-15	224.44	224.44	221.77	222.49	149895
2023-09-18	222.37	222.69	221.11	221.46	133230
2023-09-19	221.67	222.08	219.44	220.53	273596
2023-09-20	221.44	222.21	218.28	217.97	119925
2023-09-21	216.17	216.17	213.18	213.32	186525
2023-09-22	214.49	214.91	212.78	212.95	225872
2023-09-25	211.90	214.15	211.77	213.46	196342
2023-09-26	212.39	213.61	210.46	210.59	226813
2023-09-27	212.14	213.91	210.85	212.76	312191
2023-09-28	212.99	216.10	212.40	214.79	164132
2023-09-29	216.64	217.38	213.81	214.18	188679
2023-10-02	213.94	214.38	210.93	212.15	247517
2023-10-03	210.48	211.20	206.96	207.72	315492
2023-10-04	208.23	208.98	205.84	208.77	241139
2023-10-05	208.35	209.32	206.54	208.51	310500
2023-10-06	207.00	211.97	206.65	211.02	534455
2023-10-09	209.55	212.65	209.30	212.17	185371
2023-10-10	212.56	216.68	212.56	215.31	194733
2023-10-11	215.93	216.87	213.52	215.31	115623
2023-10-12	215.57	215.57	209.08	210.13	204698
2023-10-13	210.77	210.87	207.75	208.66	232507
2023-10-16	210.25	212.71	209.00	212.26	175643
2023-10-17	210.64	216.12	210.64	214.60	398663
2023-10-18	213.18	213.18	209.14	209.45	170869
2023-10-19	209.39	210.33	205.68	206.23	199461
2023-10-20	206.19	206.19	203.38	203.48	260061
2023-10-23	202.28	204.50	200.68	201.80	328164
2023-10-24	203.48	205.63	202.78	204.04	282689
2023-10-25	202.40	202.40	198.63	198.67	284218
2023-10-26	199.16	200.45	197.45	198.39	502907
2023-10-27	199.48	199.48	195.86	196.36	376899
2023-10-30	198.02	199.02	195.63	197.18	254138
2023-10-31	197.23	199.48	196.69	199.07	291328
2023-11-01	199.01	199.66	196.65	199.66	372029
2023-11-02	202.80	204.05	201.76	203.80	352204
2023-11-03	206.99	210.13	206.22	208.95	431105
2023-11-06	209.54	209.93	205.49	206.58	492313
2023-11-07	206.58	208.12	205.20	207.41	253535
2023-11-08	207.44	207.97	205.09	205.88	235166
2023-11-09	207.32	207.32	202.42	202.66	351665
2023-11-10	203.37	205.13	201.92	205.07	327929
2023-11-13	204.34	205.55	203.31	205.01	307563
2023-11-14	210.15	214.73	210.15	214.47	515250
2023-11-15	215.00	218.83	214.62	215.22	481782
2023-11-16	214.43	215.08	211.36	212.47	391208
2023-11-17	213.73	214.64	213.15	214.54	408145
2023-11-20	214.85	216.99	214.20	216.56	289884
2023-11-21	215.69	215.78	214.28	214.68	211246
2023-11-22	216.00	217.07	215.32	216.17	356015
2023-11-24	215.75	217.53	215.60	217.19	105553
2023-11-27	216.47	217.50	215.41	216.98	299032
2023-11-28	216.61	217.69	215.21	216.31	289671
2023-11-29	218.03	220.70	217.30	217.61	268455
2023-11-30	218.72	219.20	217.34	218.61	228038
2023-12-01	218.62	225.14	217.81	225.14	339898
2023-12-04	224.02	226.60	224.00	226.38	270485
2023-12-05	225.31	225.31	222.64	223.56	303987
2023-12-06	225.12	226.70	222.86	222.95	327111
2023-12-07	223.47	224.11	222.13	223.99	222492
2023-12-08	223.55	226.64	223.40	225.52	284990
2023-12-11	225.50	226.80	224.94	226.64	233958
2023-12-12	226.54	227.82	224.72	227.10	278479
2023-12-13	226.75	233.84	225.70	233.84	307849
2023-12-14	237.24	240.44	236.66	239.14	418207
2023-12-15	240.00	240.00	236.34	237.55	556458
2023-12-18	238.02	238.99	236.73	238.04	325414
2023-12-19	239.65	242.19	239.22	242.07	312405
2023-12-20	241.52	243.24	236.52	235.90	310768
2023-12-21	239.20	240.91	238.18	240.82	497038
2023-12-22	241.61	243.67	240.74	242.34	432645
2023-12-26	243.08	245.23	242.50	244.59	368707
2023-12-27	245.32	246.18	244.20	245.46	323831
2023-12-28	244.52	246.15	244.35	245.17	407281
2023-12-29	244.52	245.18	241.63	241.77	221148
2024-01-02	239.76	241.19	237.50	238.77	424822
2024-01-03	236.12	236.50	231.78	232.05	448138
2024-01-04	231.97	233.55	231.51	232.20	199626
2024-01-05	230.88	233.54	230.06	231.77	250738
2024-01-08	231.91	236.86	231.26	236.84	369619
2024-01-09	234.60	236.74	234.15	235.60	189986
2024-01-10	235.58	236.29	233.52	235.88	235653
2024-01-11	235.69	236.00	232.04	234.84	252950
2024-01-12	236.51	237.79	233.73	234.15	267974
2024-01-16	232.47	233.66	231.10	232.51	523254
2024-01-17	230.00	231.06	229.03	231.00	275869
2024-01-18	232.55	233.21	229.95	232.78	192445
2024-01-19	233.98	235.31	231.67	235.12	344569
2024-01-22	236.99	240.05	236.99	238.77	400864
2024-01-23	240.51	240.75	237.32	238.52	211749
2024-01-24	241.18	241.18	235.80	235.94	265413
2024-01-25	238.48	239.03	235.90	237.02	265607
2024-01-26	237.78	238.77	236.76	237.02	237671
2024-01-29	237.49	241.53	237.00	241.53	438526
2024-01-30	240.59	240.78	238.85	239.45	222692
2024-01-31	238.91	240.84	234.52	234.77	220850
2024-02-01	236.51	238.80	234.24	238.73	301655
2024-02-02	237.05	240.15	235.80	239.21	588497
2024-02-05	237.36	237.43	234.14	236.51	365450
2024-02-06	236.66	238.85	236.03	238.73	362600
2024-02-07	239.62	240.90	237.54	239.78	361725
2024-02-08	239.79	243.76	239.73	243.59	210405
2024-02-09	244.63	246.98	244.47	246.57	270529
2024-02-12	246.94	249.95	246.92	248.61	283497
2024-02-13	241.24	244.64	239.80	241.64	1910991
2024-02-14	244.81	247.62	243.82	247.37	305821
2024-02-15	249.52	251.90	248.86	251.64	282249
2024-02-16	249.83	251.59	248.50	248.96	316574
2024-02-20	246.28	246.68	243.95	245.77	679571
2024-02-21	243.46	244.30	241.77	243.50	263736
2024-02-22	246.41	248.18	245.57	247.66	301397
2024-02-23	248.21	249.07	246.64	248.02	520825
2024-02-26	248.18	250.37	247.93	249.85	1246274
2024-02-27	251.38	252.69	250.83	252.48	820961
2024-02-28	250.86	252.89	250.33	251.73	181337
2024-02-29	254.44	255.44	252.03	253.57	295518
2024-03-01	254.25	256.84	252.96	256.62	313942
2024-03-04	257.93	258.80	257.05	257.41	220072
2024-03-05	255.36	255.82	252.01	253.10	243494
2024-03-06	255.90	257.16	254.05	255.56	514531
2024-03-07	257.08	258.44	256.67	258.24	331098
2024-03-08	259.77	262.01	256.19	257.24	387674
2024-03-11	256.24	257.00	254.25	254.90	166404
2024-03-12	255.50	256.53	253.55	255.91	215386
2024-03-13	255.91	257.62	255.54	256.47	161432
2024-03-14	256.45	256.56	250.61	252.51	552406
2024-03-15	251.51	252.86	250.90	251.89	302289
2024-03-18	253.14	253.51	251.53	251.72	177095
2024-03-19	250.39	253.37	249.92	253.08	171849
2024-03-20	252.98	257.52	252.57	256.66	165990
2024-03-21	258.72	260.75	258.29	259.35	250208
2024-03-22	259.36	259.36	256.26	257.00	179192
2024-03-25	257.50	258.33	256.79	257.06	157956
2024-03-26	258.67	258.98	256.54	256.81	230800
2024-03-27	258.77	260.10	257.08	260.10	333913
2024-03-28	260.86	262.09	260.36	260.72	196646
2024-04-01	260.97	260.99	257.83	258.31	227570
2024-04-02	255.21	255.49	252.86	254.05	536100
2024-04-03	253.01	255.89	252.93	255.10	193887
2024-04-04	257.74	258.13	251.86	252.47	221124
2024-04-05	252.27	255.41	251.74	254.38	262520
2024-04-08	255.83	256.50	254.53	255.69	280910
2024-04-09	256.78	257.28	254.39	257.28	217101
2024-04-10	251.42	253.67	250.67	252.28	223422
2024-04-11	253.00	253.61	250.66	252.89	179863
2024-04-12	251.47	252.06	246.76	247.95	216479
2024-04-15	248.99	249.76	242.33	243.26	267793
2024-04-16	241.80	243.84	240.50	242.42	254966
2024-04-17	243.42	244.23	239.57	240.00	319959
2024-04-18	240.51	242.51	238.27	238.85	267193
2024-04-19	237.87	240.03	236.01	237.63	457168
2024-04-22	239.00	241.51	237.46	240.40	277480
2024-04-23	240.77	245.68	240.77	244.63	280996
2024-04-24	245.24	246.43	242.55	244.19	374237
2024-04-25	241.12	243.90	239.74	243.27	233846
2024-04-26	244.05	246.16	243.25	245.30	171049
2024-04-29	246.38	247.57	245.54	247.03	171183
2024-04-30	245.29	245.72	241.72	241.72	168099
2024-05-01	241.26	247.09	240.36	242.03	402593
2024-05-02	244.63	245.87	241.02	245.51	295262
2024-05-03	250.00	250.94	247.59	248.04	204819
2024-05-06	250.05	252.18	250.05	252.02	167455
2024-05-07	252.53	253.85	251.98	252.46	138291
2024-05-08	250.06	250.61	248.80	249.84	153173
2024-05-09	250.30	252.55	249.46	252.41	167892
2024-05-10	253.92	254.03	250.85	251.38	1225455
2024-05-13	252.74	253.86	251.37	251.78	158198
2024-05-14	253.23	254.90	253.23	254.37	165953
2024-05-15	256.98	257.86	255.68	257.67	183868
2024-05-16	257.57	257.63	255.05	255.17	188463
2024-05-17	255.87	255.87	254.21	255.38	183096
2024-05-20	255.73	257.07	254.97	256.90	143861
2024-05-21	255.71	256.18	255.20	255.75	123192
2024-05-22	255.02	256.07	253.26	254.36	94830
2024-05-23	255.75	255.75	249.36	250.34	224633
2024-05-24	251.86	253.65	251.01	253.07	164227
2024-05-28	254.47	254.73	251.13	252.55	158340
2024-05-29	249.44	250.04	248.80	249.33	415261
2024-05-30	249.70	250.82	248.56	249.38	177763
2024-05-31	250.72	251.68	246.87	250.22	224944
2024-06-03	252.36	252.36	246.73	248.90	194758
2024-06-04	247.96	248.15	245.83	246.20	218020
2024-06-05	248.06	250.75	246.73	250.75	242489
2024-06-06	250.32	250.75	248.99	249.74	239624
2024-06-07	247.64	249.00	246.14	246.92	252717
2024-06-10	245.26	249.23	245.00	249.10	134429
2024-06-11	247.48	248.93	245.53	248.64	114755
2024-06-12	253.35	255.63	251.70	252.44	546012
2024-06-13	252.40	252.40	248.49	250.13	113194
2024-06-14	248.06	248.35	245.41	246.93	185837
2024-06-17	246.32	248.78	245.37	248.26	176434
2024-06-18	248.19	249.70	247.88	248.91	274560
2024-06-20	248.77	249.26	246.20	247.45	280045
2024-06-21	247.61	248.68	245.74	248.65	150622
2024-06-24	248.80	250.67	248.49	249.06	314136
2024-06-25	249.02	249.02	247.31	248.20	179737
2024-06-26	247.35	248.68	246.53	247.50	253696
2024-06-27	247.86	250.00	247.00	250.00	205220
2024-06-28	251.03	252.05	248.45	250.13	311621
2024-07-01	250.81	250.81	247.59	248.27	204574
2024-07-02	247.96	249.01	247.71	248.68	219002
2024-07-03	249.42	250.75	248.88	249.71	115334
2024-07-05	249.42	249.76	248.02	249.54	139659
2024-07-08	250.67	251.49	249.67	250.02	251689
2024-07-09	250.08	250.08	247.65	248.10	422110
2024-07-10	249.19	249.76	247.27	249.74	198462
2024-07-11	253.27	255.84	253.00	255.17	282355
2024-07-12	257.00	259.67	256.53	258.49	578824
2024-07-15	260.00	262.37	258.68	261.29	353669
2024-07-16	263.05	268.06	262.91	267.94	454545
2024-07-17	265.34	268.30	262.35	262.57	352374
2024-07-18	262.79	265.17	256.62	257.85	352060
2024-07-19	257.87	258.38	256.08	257.15	274694
2024-07-22	258.97	260.56	256.08	260.44	254006
2024-07-23	259.83	262.26	259.28	261.19	350780
2024-07-24	259.41	261.19	254.00	254.25	336041
2024-07-25	254.79	260.74	253.96	256.13	397747
2024-07-26	259.93	261.78	258.61	260.82	262687
2024-07-29	261.81	262.38	258.54	259.86	1524954
2024-07-30	260.47	262.25	257.24	259.31	385716
2024-07-31	261.60	265.71	259.88	261.41	395496
2024-08-01	262.17	263.62	253.06	254.75	469100
2024-08-02	248.40	248.40	244.13	247.08	509086
2024-08-05	234.17	243.72	233.00	240.48	361199
2024-08-06	241.88	246.53	239.85	242.96	457967
2024-08-07	247.23	247.73	240.27	240.63	252033
2024-08-08	243.06	247.36	241.62	247.04	268091
2024-08-09	247.35	247.72	245.45	246.78	272806
2024-08-12	247.36	247.42	244.71	245.35	231462
2024-08-13	247.04	250.22	246.13	249.74	301908
2024-08-14	250.92	250.99	248.07	248.71	265917
2024-08-15	253.46	255.48	252.97	255.01	233731
2024-08-16	253.86	255.53	253.09	254.67	292754
2024-08-19	254.77	257.85	254.75	257.85	175521
2024-08-20	257.82	257.97	254.41	255.50	211906
2024-08-21	256.65	259.18	255.95	259.18	191273
2024-08-22	259.53	260.12	256.36	256.86	214531
2024-08-23	258.73	263.10	258.34	262.58	371621
2024-08-26	263.78	264.40	261.46	262.06	276035
2024-08-27	260.31	261.23	259.37	260.81	180166
2024-08-28	259.93	260.28	257.09	258.14	198244
2024-08-29	259.86	262.85	259.17	260.16	159204
2024-08-30	261.44	261.64	258.12	261.38	210177
2024-09-03	259.71	260.67	252.58	253.46	152733
2024-09-04	252.61	255.21	251.58	253.09	204442
2024-09-05	253.14	253.76	250.52	251.90	325059
2024-09-06	252.96	254.06	246.81	247.69	245871
2024-09-09	249.20	251.35	249.14	249.52	167382
2024-09-10	250.27	250.27	246.66	249.43	211083
2024-09-11	248.95	252.61	245.90	252.32	219012
2024-09-12	253.42	256.06	251.53	255.28	210117
2024-09-13	256.76	260.26	256.76	259.61	191880
2024-09-16	259.79	261.47	259.03	261.12	248846
2024-09-17	262.52	264.60	261.35	262.74	252047
2024-09-18	262.80	267.68	261.63	262.60	326355
2024-09-19	268.41	269.01	265.94	267.41	224859
2024-09-20	266.71	266.89	264.69	266.34	217731
2024-09-23	267.44	268.08	265.67	266.89	307315
2024-09-24	268.00	268.37	265.88	267.66	139114
2024-09-25	267.82	268.07	264.66	264.60	192277
2024-09-26	267.80	268.30	264.60	266.25	204232
2024-09-27	267.96	269.69	266.52	267.65	233585
2024-09-30	266.90	268.14	265.05	267.37	203394
2024-10-01	267.43	267.52	262.76	264.58	400794
2024-10-02	263.90	265.80	262.65	265.34	228998
2024-10-03	263.68	265.41	263.00	264.18	387498
2024-10-04	267.33	268.23	265.29	267.78	197899
2024-10-07	267.42	267.42	263.88	265.48	195580
2024-10-08	265.77	267.45	265.31	266.86	145169
2024-10-09	267.34	269.08	266.39	268.35	283048
2024-10-10	266.33	267.53	264.86	267.37	184730
2024-10-11	267.35	272.06	267.34	272.06	151409
2024-10-14	272.40	273.62	271.37	273.42	127836
2024-10-15	272.74	274.40	271.67	271.85	258447
2024-10-16	273.19	274.41	272.54	274.01	200361
2024-10-17	274.57	274.99	272.07	272.90	235697
2024-10-18	274.03	274.28	273.12	273.70	215873
2024-10-21	273.48	273.66	270.05	271.43	177446
2024-10-22	270.00	270.53	269.00	269.76	160822
2024-10-23	268.89	269.49	265.49	267.49	175312
2024-10-24	268.92	269.79	267.13	268.76	190122
2024-10-25	270.70	271.45	268.05	268.69	274921
2024-10-28	270.62	272.40	270.62	271.54	216857
2024-10-29	270.09	272.04	268.90	271.96	183173
2024-10-30	270.48	274.00	270.48	270.90	155029
2024-10-31	270.16	270.88	266.82	266.84	341871
2024-11-01	268.35	270.44	267.62	268.31	225750
2024-11-04	267.80	271.00	267.43	269.05	281966
2024-11-05	268.62	274.19	268.01	274.19	215051
2024-11-06	283.15	284.20	279.70	284.14	439530
2024-11-07	285.49	287.38	284.45	286.29	315851
2024-11-08	287.14	290.26	286.31	290.26	380729
2024-11-11	293.05	294.89	292.05	294.49	362584
2024-11-12	292.33	294.05	289.54	290.86	445874
2024-11-13	292.29	293.90	288.83	289.21	274239
2024-11-14	290.04	290.32	284.54	284.98	463606
2024-11-15	284.16	284.21	279.66	280.47	400518
2024-11-18	281.11	283.59	280.34	282.38	407991
2024-11-19	279.67	286.01	279.17	285.94	272218
2024-11-20	286.72	288.40	284.34	288.40	279764
2024-11-21	290.19	294.17	289.14	292.61	322706
2024-11-22	293.80	298.25	293.71	297.85	357720
2024-11-25	301.35	303.85	300.79	301.65	814806
2024-11-26	301.09	301.23	299.15	299.96	597237
2024-11-27	301.18	302.76	298.42	300.23	200611
2024-11-29	301.27	303.11	301.27	301.67	173288
2024-12-02	301.72	302.08	299.85	300.96	302116
2024-12-03	300.57	301.71	300.07	301.51	421658
2024-12-04	302.47	304.59	302.11	304.19	318678
2024-12-05	303.75	304.02	300.23	300.38	219938
2024-12-06	302.39	303.17	301.85	302.55	194321
2024-12-09	303.14	303.62	298.68	298.72	389208
2024-12-10	298.84	298.84	295.00	295.45	274691
2024-12-11	298.41	299.36	296.89	298.45	216293
2024-12-12	297.49	298.81	296.08	296.24	316722
2024-12-13	296.88	296.97	293.49	295.02	166433
2024-12-16	294.64	298.49	294.64	297.42	217056
2024-12-17	295.91	296.75	293.25	294.41	202167
2024-12-18	295.07	295.52	279.81	281.53	338495
2024-12-19	284.58	285.72	279.72	280.57	326087
2024-12-20	278.42	286.29	278.03	283.39	308621
2024-12-23	283.11	283.89	280.33	283.20	432696
2024-12-24	283.95	286.01	282.50	286.01	107940
2024-12-26	284.77	287.81	283.96	287.53	151465
2024-12-27	285.56	286.24	281.31	283.28	161680
2024-12-30	280.38	282.14	277.23	280.47	228720
2024-12-31	282.12	282.98	279.23	280.06	472151
2025-01-02	282.47	284.01	278.93	280.59	247146
2025-01-03	281.86	286.31	281.70	286.24	220227
2025-01-06	288.62	290.00	286.73	287.23	713564
2025-01-07	288.92	289.25	282.67	284.17	214289
2025-01-08	282.39	284.37	280.50	283.93	199963
2025-01-10	280.02	280.96	277.98	279.94	327803
2025-01-13	277.75	280.75	275.91	280.65	294063
2025-01-14	282.83	284.41	280.36	282.73	246907
2025-01-15	288.91	289.82	286.66	286.91	246705
2025-01-16	287.52	289.80	286.07	288.96	242788
2025-01-17	291.23	291.99	289.56	290.01	169262
2025-01-21	292.24	295.30	290.86	295.14	238990
2025-01-22	295.24	296.19	294.43	294.70	185228
2025-01-23	293.65	296.43	291.84	296.33	157964
2025-01-24	296.59	297.50	294.62	295.33	160493
2025-01-27	290.34	293.27	287.49	289.85	238350
2025-01-28	290.42	293.36	288.99	292.38	217893
2025-01-29	292.53	292.89	289.03	290.89	155829
2025-01-30	293.19	295.92	292.89	294.71	260570
2025-01-31	295.14	296.46	290.99	291.81	299775
2025-02-03	285.10	290.63	284.03	289.14	338964
2025-02-04	289.40	291.75	289.21	291.57	175688
2025-02-05	292.44	295.02	291.78	295.02	133692
2025-02-06	295.98	296.10	291.58	293.69	156075
2025-02-07	293.61	294.60	289.50	290.33	294236
2025-02-10	292.60	292.60	290.35	291.48	150097
2025-02-11	289.68	289.68	287.09	288.01	178289
2025-02-12	284.30	287.44	283.19	286.97	172238
2025-02-13	288.57	290.41	287.10	290.15	226892
2025-02-14	291.63	291.73	289.65	290.89	143858
2025-02-18	291.50	293.27	291.19	293.12	179863
2025-02-19	291.88	292.41	290.67	291.27	283874
2025-02-20	291.45	291.45	286.01	288.09	201513
2025-02-21	289.31	289.35	278.26	279.25	261349
2025-02-24	279.75	279.75	274.28	277.35	366102
2025-02-25	276.84	277.55	271.50	274.52	311059
2025-02-26	276.52	279.49	275.29	275.90	245815
2025-02-27	276.75	277.40	270.40	270.48	160333
2025-02-28	269.72	273.49	268.04	273.44	328519
2025-03-03	275.17	275.98	264.29	265.79	313230
2025-03-04	262.20	267.68	257.71	263.32	608461
2025-03-05	263.05	267.57	262.04	267.01	321966
2025-03-06	262.90	265.79	258.90	259.94	385971
2025-03-07	259.06	261.95	253.63	260.74	323450
2025-03-10	257.03	257.97	250.00	252.41	351332
2025-03-11	252.76	255.92	249.56	252.40	364121
2025-03-12	256.25	257.52	251.59	253.50	808050
2025-03-13	253.28	253.30	246.41	247.97	448265
2025-03-14	251.53	255.16	250.92	254.95	238459
2025-03-17	254.76	260.26	254.76	258.82	285035
2025-03-18	257.11	257.11	254.28	255.37	580136
2025-03-19	255.73	261.95	255.52	259.91	359524
2025-03-20	257.96	261.25	257.96	258.22	175125
2025-03-21	255.63	258.36	253.97	258.10	387831
2025-03-24	261.97	265.95	261.97	265.55	280605
2025-03-25	265.87	266.32	263.54	264.87	604194
2025-03-26	265.06	266.11	260.18	260.43	464325
2025-03-27	259.29	261.36	257.28	258.48	197593
2025-03-28	257.87	257.87	251.51	252.97	349848
2025-03-31	249.20	253.11	245.59	251.77	291161
2025-04-01	251.27	254.44	248.52	252.92	296692
2025-04-02	249.21	258.46	248.65	257.20	258176
2025-04-03	245.18	246.36	239.18	239.80	438432
2025-04-04	231.83	232.75	221.75	227.18	790103
2025-04-07	218.15	236.85	214.77	226.07	919505
2025-04-08	235.00	235.00	216.87	219.76	548523
2025-04-09	217.44	244.50	217.04	242.99	702606
2025-04-10	236.11	236.62	226.34	232.46	449276
2025-04-11	232.01	236.59	228.46	236.21	312163
2025-04-14	240.98	240.98	235.04	238.38	314253
2025-04-15	238.53	241.25	237.23	238.48	312838
2025-04-16	236.41	238.03	231.90	234.95	217516
2025-04-17	235.36	237.85	234.26	236.53	203972
2025-04-21	234.27	235.00	227.63	230.34	499426
2025-04-22	233.03	237.25	233.03	236.09	336014
2025-04-23	243.08	247.50	239.60	240.16	294644
2025-04-24	241.48	246.70	240.84	246.47	160921
2025-04-25	244.99	247.24	243.86	246.94	163116
2025-04-28	247.28	249.49	244.83	247.55	207437
2025-04-29	247.55	250.24	246.09	249.09	237218
2025-04-30	244.67	248.66	242.37	247.96	191847
2025-05-01	250.01	252.61	248.13	249.73	218778
2025-05-02	253.24	257.12	253.24	256.18	263324
2025-05-05	253.69	257.16	253.69	255.47	200116
2025-05-06	252.24	254.95	251.38	252.59	166230
2025-05-07	253.21	254.27	251.35	253.51	182304
2025-05-08	256.18	259.85	254.70	257.46	223881
2025-05-09	258.32	259.47	256.11	256.81	342079
2025-05-12	266.67	267.96	263.50	266.83	283302
2025-05-13	268.06	270.03	267.89	268.75	270144
2025-05-14	268.59	269.46	267.66	268.35	230039
2025-05-15	266.60	268.44	264.96	268.44	191201
2025-05-16	268.39	271.49	267.50	271.49	183220
2025-05-19	267.03	270.16	266.89	270.16	187609
2025-05-20	269.24	270.55	268.61	269.76	153150
2025-05-21	267.17	267.92	261.75	262.16	166662
2025-05-22	261.33	263.82	260.35	262.31	189837
2025-05-23	257.89	262.22	257.89	261.40	166181
2025-05-27	265.00	266.88	263.16	266.71	164874
2025-05-28	266.89	267.00	263.97	264.14	126788
2025-05-29	266.71	266.71	262.94	264.41	207731
2025-05-30	263.30	264.84	260.95	263.82	159757
2025-06-02	263.83	264.77	260.12	264.72	221542
2025-06-03	265.11	268.85	264.55	268.29	129441
2025-06-04	268.88	270.37	268.20	269.30	432633
2025-06-05	269.74	271.61	267.49	269.15	247283
2025-06-06	271.30	272.19	270.58	271.61	132296
2025-06-09	273.25	273.86	271.60	272.56	156867
2025-06-10	273.85	274.55	272.23	273.45	133752
2025-06-11	274.76	274.82	271.50	272.10	125504
2025-06-12	270.39	272.13	270.39	271.71	120957
2025-06-13	268.33	270.61	266.39	267.50	199634
2025-06-16	269.43	272.02	269.22	270.67	180250
2025-06-17	268.73	270.67	268.19	268.39	148064
2025-06-18	268.63	271.97	268.63	270.11	497257
2025-06-20	272.01	272.20	268.82	269.78	155636
2025-06-23	269.04	271.79	266.57	271.64	211342
2025-06-24	274.00	275.75	272.34	275.56	127094
2025-06-25	276.22	276.26	272.10	272.11	192415
2025-06-26	273.71	275.96	273.02	275.78	172369
2025-06-27	276.33	278.28	274.25	275.71	288570
2025-06-30	277.57	277.57	276.01	276.94	183258
2025-07-01	275.52	278.74	274.50	276.51	182835
2025-07-02	276.76	278.93	275.47	278.93	230626
2025-07-03	279.76	281.82	279.76	281.56	110374
2025-07-07	279.67	280.83	276.69	278.36	202293
2025-07-08	278.84	280.75	278.84	279.72	178647
2025-07-09	280.77	282.67	279.36	282.64	231110
2025-07-10	282.89	284.67	281.31	283.33	190852
2025-07-11	281.08	281.97	279.10	279.10	200123
2025-07-14	278.63	281.49	278.44	281.27	136974
2025-07-15	282.21	282.25	277.65	277.65	246962
2025-07-16	279.21	280.32	275.55	279.94	218278
2025-07-17	280.41	284.39	280.41	283.96	245852
2025-07-18	285.03	285.23	282.29	283.00	289405
2025-07-21	284.26	284.97	280.92	280.99	397012
2025-07-22	280.98	283.99	279.53	283.29	303429
2025-07-23	285.10	286.67	284.68	286.47	236350
2025-07-24	285.95	286.61	284.40	284.90	142085
2025-07-25	286.61	287.46	284.81	287.17	125537
2025-07-28	288.09	288.30	286.16	286.40	184760
2025-07-29	287.64	288.46	283.95	284.68	202665
2025-07-30	285.62	288.40	284.05	285.96	211535
2025-07-31	285.47	287.00	281.91	282.39	228960
2025-08-01	278.53	279.72	273.57	277.73	195925
2025-08-04	280.00	282.47	279.12	282.39	129569
2025-08-05	283.33	283.53	279.76	281.23	182001
2025-08-06	282.04	282.04	279.56	280.75	217838
2025-08-07	283.96	283.96	277.69	279.94	301855
2025-08-08	281.20	281.97	278.51	278.94	198987
2025-08-11	278.88	280.70	277.62	278.11	158450
2025-08-12	279.68	284.73	279.44	284.68	231756
2025-08-13	286.06	289.83	285.28	289.70	640127
2025-08-14	286.17	286.74	284.10	285.61	219099
2025-08-15	286.25	286.93	284.77	286.30	208629
2025-08-18	286.30	288.03	286.17	287.81	245114
2025-08-19	287.58	287.82	284.11	284.76	228042
2025-08-20	283.72	284.66	280.44	283.51	257917
2025-08-21	282.32	284.41	281.71	284.03	218151
2025-08-22	285.05	293.43	284.74	291.95	284429
2025-08-25	291.42	291.71	289.30	289.30	167635
2025-08-26	289.89	291.46	289.50	290.38	178810
2025-08-27	290.49	293.00	290.49	292.31	189437
2025-08-28	293.32	295.37	293.19	294.81	156544
2025-08-29	295.35	295.95	291.92	293.05	194328
2025-09-02	289.02	291.54	287.97	291.54	168814
2025-09-03	291.27	292.46	289.38	290.65	181191
2025-09-04	290.92	294.13	290.16	293.98	126309
2025-09-05	296.46	299.00	293.49	297.17	169564
2025-09-08	298.36	298.85	296.32	298.85	267091
2025-09-09	298.01	298.01	294.62	296.67	227728
2025-09-10	297.63	298.35	294.66	295.82	151002
2025-09-11	296.84	301.58	296.84	300.79	167314
2025-09-12	300.99	300.99	298.05	298.49	143314
2025-09-15	299.38	300.82	299.02	299.78	209509
2025-09-16	299.97	300.53	297.86	300.04	197930
2025-09-17	300.97	305.00	297.67	300.47	184250
2025-09-18	303.02	305.82	301.70	305.12	160665
2025-09-19	305.82	305.82	302.93	303.82	151193
2025-09-22	303.08	304.99	301.73	304.65	186836
2025-09-23	305.51	306.11	302.75	303.30	199773
2025-09-24	303.25	303.37	298.78	299.17	105930
2025-09-25	295.04	296.85	293.06	295.40	89678

Explore More About VBK

Coins representing dividend payouts and trends

VBK Dividend History

Discover Vanguard Small-Cap Growth'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

VBK Stock Split History

Discover Vanguard Small-Cap Growth'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

VBK Historical Prices

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

Web Analytics