VBR Historical Prices

Summary

Key Stock Metrics

177.15

(April 18, 2024)

52-Week Low

219.01

(November 25, 2024)

52-Week High

219.01

(November 25, 2024)

All-Time High

185.53

(March 12, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2004-01-30	49.09	49.30	49.09	49.20	1000
2004-02-02	49.45	49.70	49.00	49.21	3100
2004-02-03	49.35	49.49	49.35	49.45	2100
2004-02-04	49.15	49.19	48.40	48.40	3100
2004-02-05	48.45	48.85	48.45	48.56	1700
2004-02-06	49.24	49.80	49.24	49.80	2900
2004-02-09	49.93	50.02	49.92	49.92	7100
2004-02-10	49.95	50.20	49.85	50.20	26000
2004-02-11	50.35	50.73	50.27	50.73	6400
2004-02-12	50.65	50.85	50.55	50.55	3500
2004-02-13	50.74	50.74	50.15	50.20	10300
2004-02-17	50.55	50.75	50.41	50.75	1700
2004-02-18	50.70	50.80	50.55	50.55	6200
2004-02-19	50.77	50.79	50.00	50.00	3200
2004-02-20	49.65	50.15	49.65	50.15	1300
2004-02-23	50.00	50.00	49.33	49.56	2100
2004-02-24	49.35	49.61	49.35	49.57	800
2004-02-25	49.48	49.90	49.48	49.90	4800
2004-02-26	50.29	50.29	50.18	50.18	700
2004-02-27	50.29	50.69	50.29	50.60	19300
2004-03-01	50.70	51.26	50.70	51.26	8000
2004-03-02	51.33	51.41	51.14	51.14	1800
2004-03-03	50.93	51.02	50.73	51.02	1200
2004-03-04	51.25	51.45	51.12	51.45	3900
2004-03-05	51.32	51.94	51.32	51.79	2400
2004-03-08	51.92	51.93	51.37	51.49	11500
2004-03-09	51.20	51.20	51.00	51.00	1600
2004-03-10	51.00	51.00	50.21	50.21	4700
2004-03-11	49.79	50.46	49.62	49.62	3900
2004-03-12	49.92	50.39	49.92	50.39	4300
2004-03-15	50.50	50.50	49.75	49.75	4600
2004-03-16	50.07	50.08	49.36	49.36	9300
2004-03-17	49.93	50.51	49.93	50.46	2600
2004-03-18	50.22	50.22	50.16	50.17	2700
2004-03-19	50.24	50.45	49.99	49.99	2200
2004-03-22	49.63	49.63	49.25	49.39	3900
2004-03-23	49.57	49.71	49.35	49.65	6300
2004-03-24	49.48	49.48	49.11	49.11	1500
2004-03-25	49.35	49.88	49.35	49.88	3200
2004-03-26	49.85	50.15	49.85	50.04	1200
2004-03-29	50.30	50.67	50.30	50.61	2600
2004-03-30	50.73	51.21	50.73	51.21	1200
2004-03-31	51.13	51.41	50.95	51.41	3300
2004-04-01	51.87	51.90	51.65	51.65	8000
2004-04-02	52.43	52.43	52.12	52.29	12600
2004-04-05	52.22	52.22	51.64	51.75	5800
2004-04-06	51.81	51.81	51.41	51.60	5300
2004-04-07	51.45	51.86	51.45	51.82	1500
2004-04-08	51.91	51.91	51.30	51.42	4300
2004-04-12	51.40	51.40	50.89	50.89	9600
2004-04-13	51.00	51.00	50.00	50.00	5600
2004-04-14	49.62	50.04	49.34	49.37	6000
2004-04-15	49.80	49.98	49.52	49.70	2800
2004-04-16	49.95	50.36	49.74	50.36	4900
2004-04-19	50.00	50.34	50.00	50.34	2300
2004-04-20	50.58	50.58	49.55	49.55	7200
2004-04-21	49.53	49.86	49.40	49.86	3700
2004-04-22	50.07	50.90	50.07	50.74	2800
2004-04-23	50.88	50.88	50.42	50.58	5400
2004-04-26	50.75	50.92	50.55	50.55	6700
2004-04-27	50.72	50.74	50.49	50.53	6000
2004-04-28	50.25	50.25	49.62	49.62	2400
2004-04-29	49.50	49.50	48.73	48.73	3800
2004-04-30	49.20	49.20	48.50	48.50	5600
2004-05-03	48.54	49.02	48.50	48.87	4100
2004-05-04	49.15	49.64	49.13	49.64	1400
2004-05-05	49.39	49.56	49.25	49.25	3200
2004-05-06	48.78	48.88	48.40	48.77	3000
2004-05-07	48.59	48.59	47.40	47.40	5200
2004-05-10	46.36	46.84	46.23	46.65	5400
2004-05-11	47.05	47.27	47.02	47.04	2800
2004-05-12	47.05	47.38	46.39	47.38	2000
2004-05-13	47.34	47.49	47.22	47.25	4100
2004-05-14	47.20	47.55	47.10	47.22	1200
2004-05-17	46.56	46.75	46.30	46.64	4800
2004-05-18	46.81	46.96	46.81	46.94	600
2004-05-19	47.77	47.77	46.90	46.90	5200
2004-05-20	47.08	47.08	47.08	47.08	400
2004-05-21	47.35	47.43	47.29	47.43	900
2004-05-24	47.72	47.91	47.71	47.91	1100
2004-05-25	47.90	48.54	47.90	48.54	2500
2004-05-26	49.07	49.21	49.07	49.13	7000
2004-05-27	49.50	49.58	49.10	49.32	11100
2004-05-28	49.25	49.56	49.25	49.50	6100
2004-06-01	49.50	49.51	49.28	49.30	7400
2004-06-02	49.50	49.70	49.50	49.70	2300
2004-06-03	49.50	49.64	49.25	49.25	1900
2004-06-04	49.36	49.66	49.36	49.42	2800
2004-06-07	49.60	50.10	49.60	50.10	2100
2004-06-08	50.13	50.23	50.08	50.22	2300
2004-06-09	50.27	50.29	49.75	49.78	4500
2004-06-10	49.90	49.90	49.72	49.77	2400
2004-06-14	49.75	49.75	49.14	49.14	3500
2004-06-15	49.52	49.91	49.52	49.91	5300
2004-06-16	49.80	49.94	49.80	49.94	1100
2004-06-17	49.80	50.01	49.80	50.01	2400
2004-06-18	50.30	50.31	50.30	50.31	1200
2004-06-21	50.20	50.51	50.20	50.35	2100
2004-06-22	50.48	50.57	50.48	50.55	5700
2004-06-23	50.64	50.94	50.64	50.94	3200
2004-06-24	51.22	51.32	51.00	51.00	4500
2004-06-25	51.06	51.38	51.06	51.07	2800
2004-06-28	51.55	51.63	51.36	51.36	6000
2004-06-29	51.50	51.64	51.50	51.57	2600
2004-06-30	51.81	51.87	51.61	51.87	10500
2004-07-01	52.06	52.06	51.36	51.52	23400
2004-07-02	51.44	51.61	51.44	51.60	1600
2004-07-06	51.44	51.44	51.02	51.16	25900
2004-07-07	51.24	51.30	51.20	51.29	23000
2004-07-08	51.15	51.15	50.57	50.57	4700
2004-07-09	50.70	50.70	50.52	50.58	2800
2004-07-12	50.58	50.67	50.24	50.67	5600
2004-07-13	50.79	50.85	50.70	50.77	31400
2004-07-14	50.51	50.92	50.51	50.58	10500
2004-07-15	50.69	50.94	50.69	50.86	3200
2004-07-16	50.98	50.98	50.43	50.43	4300
2004-07-19	50.45	50.68	50.36	50.68	2100
2004-07-20	50.65	51.03	50.63	51.03	14400
2004-07-21	51.15	51.21	50.09	50.09	6300
2004-07-22	50.02	50.02	49.45	49.86	6000
2004-07-23	49.44	49.53	49.32	49.44	3800
2004-07-26	49.44	49.44	48.71	48.82	7100
2004-07-27	49.09	49.58	49.05	49.55	1900
2004-07-28	49.30	49.41	48.91	48.91	1800
2004-07-29	49.78	49.87	49.68	49.87	8100
2004-07-30	49.97	50.14	49.92	50.05	6200
2004-08-02	49.96	50.27	49.96	50.27	7300
2004-08-03	50.10	50.14	50.08	50.08	5000
2004-08-04	49.52	49.98	49.46	49.98	1800
2004-08-05	49.90	49.90	49.11	49.11	6800
2004-08-06	48.51	48.74	48.25	48.27	8200
2004-08-09	48.50	48.50	48.15	48.15	2600
2004-08-10	48.84	49.11	48.84	49.10	5600
2004-08-11	48.35	48.94	48.35	48.94	8700
2004-08-12	48.40	48.58	48.31	48.31	1400
2004-08-13	48.49	48.49	48.23	48.25	3200
2004-08-16	48.42	49.17	48.42	49.17	5700
2004-08-17	49.42	49.42	49.23	49.23	4700
2004-08-18	49.56	49.86	49.56	49.86	7900
2004-08-19	49.94	49.96	49.72	49.72	600
2004-08-20	50.02	50.29	49.99	50.29	2000
2004-08-23	50.60	50.60	50.24	50.34	6900
2004-08-24	50.50	50.50	50.15	50.32	2600
2004-08-25	50.32	50.63	50.32	50.59	2100
2004-08-26	50.62	50.64	50.59	50.64	1000
2004-08-27	50.75	50.79	50.73	50.78	6400
2004-08-30	50.75	50.81	50.48	50.49	2400
2004-08-31	50.56	50.67	50.34	50.67	5600
2004-09-01	51.10	51.10	50.89	50.91	2900
2004-09-02	51.17	51.50	51.08	51.50	13800
2004-09-03	51.64	51.64	51.40	51.57	6000
2004-09-07	51.95	52.10	51.85	52.02	13800
2004-09-08	52.06	52.18	51.87	51.89	4700
2004-09-09	51.88	52.31	51.88	52.05	7700
2004-09-10	52.05	52.26	51.98	52.18	4200
2004-09-13	52.40	52.49	52.22	52.22	18200
2004-09-14	52.09	52.09	51.89	52.08	8600
2004-09-15	51.91	51.98	51.91	51.98	1400
2004-09-16	52.17	52.49	52.17	52.49	18100
2004-09-17	52.48	52.54	52.32	52.51	3500
2004-09-20	52.35	52.44	52.25	52.31	5100
2004-09-21	52.40	52.72	52.40	52.67	2600
2004-09-22	52.22	52.22	51.93	51.97	6500
2004-09-23	51.93	51.98	51.71	51.98	14500
2004-09-24	51.86	52.01	51.86	51.92	3300
2004-09-27	51.65	51.65	51.28	51.28	1500
2004-09-28	51.36	51.58	51.31	51.58	10400
2004-09-29	52.07	52.14	52.00	52.00	3200
2004-09-30	52.13	52.47	52.13	52.44	5800
2004-10-01	52.71	53.27	52.66	53.27	5200
2004-10-04	53.69	53.90	53.54	53.59	8300
2004-10-05	53.60	53.66	53.47	53.50	7300
2004-10-06	53.60	54.00	53.60	54.00	6700
2004-10-07	53.76	53.77	53.31	53.31	4400
2004-10-08	53.35	53.35	52.91	52.91	6900
2004-10-11	52.93	52.93	52.76	52.85	4600
2004-10-12	52.52	53.01	52.52	53.01	4300
2004-10-13	53.20	53.20	52.29	52.34	6000
2004-10-14	52.01	52.11	51.94	51.99	3400
2004-10-15	52.10	52.46	52.10	52.43	2600
2004-10-18	52.29	52.52	52.10	52.52	8400
2004-10-19	52.59	52.59	51.80	51.80	9400
2004-10-20	51.69	52.06	51.48	52.04	10100
2004-10-21	51.95	52.55	51.95	52.55	4400
2004-10-22	52.63	52.63	51.93	51.93	4500
2004-10-25	51.80	52.35	51.80	52.25	7000
2004-10-26	52.30	53.04	52.27	53.04	8400
2004-10-27	53.12	53.56	52.94	53.46	17200
2004-10-28	53.38	53.48	53.29	53.29	1500
2004-10-29	53.54	53.54	53.20	53.23	4600
2004-11-01	53.32	53.56	53.20	53.56	10200
2004-11-02	53.69	53.90	53.41	53.41	10400
2004-11-03	54.25	54.35	54.09	54.17	21400
2004-11-04	54.20	55.09	54.20	55.09	14200
2004-11-05	55.22	55.22	54.78	55.07	23400
2004-11-08	55.04	55.04	54.84	54.88	14400
2004-11-09	54.94	55.28	54.94	55.23	6300
2004-11-10	55.18	55.65	55.18	55.53	27700
2004-11-11	55.58	55.96	55.49	55.96	15200
2004-11-12	56.00	56.55	55.85	56.55	17100
2004-11-15	56.56	56.71	56.35	56.71	19900
2004-11-16	56.79	56.79	56.36	56.37	10400
2004-11-17	56.84	57.00	56.37	56.55	11700
2004-11-18	56.28	56.50	56.28	56.50	15600
2004-11-19	56.32	56.32	55.81	55.81	16600
2004-11-22	55.95	56.53	55.95	56.49	4800
2004-11-23	56.60	56.78	56.29	56.68	6300
2004-11-24	57.19	57.36	57.04	57.36	13300
2004-11-26	57.57	57.59	57.50	57.50	2600
2004-11-29	57.75	57.75	57.06	57.59	14000
2004-11-30	57.53	57.66	57.51	57.63	8000
2004-12-01	57.90	58.45	57.90	58.45	16200
2004-12-02	58.26	58.32	57.88	58.08	33900
2004-12-03	57.96	58.25	57.96	58.10	15000
2004-12-06	58.02	58.03	57.75	57.95	10200
2004-12-07	57.79	57.80	56.83	56.83	10800
2004-12-08	56.83	57.22	56.83	57.22	6200
2004-12-09	56.59	57.18	56.59	57.08	2300
2004-12-10	57.03	57.46	57.03	57.34	4300
2004-12-13	57.60	57.90	57.41	57.90	20400
2004-12-14	57.94	58.32	57.94	58.28	3300
2004-12-15	58.33	58.74	58.33	58.73	7300
2004-12-16	58.75	58.75	58.13	58.35	8800
2004-12-17	58.33	58.35	58.10	58.35	1700
2004-12-20	58.45	58.59	58.11	58.20	9800
2004-12-21	58.48	58.77	58.35	58.73	4600
2004-12-22	58.96	59.17	58.93	59.09	13100
2004-12-23	59.05	59.20	58.98	59.09	17300
2004-12-27	58.26	58.26	57.42	57.51	18400
2004-12-28	57.70	58.36	57.70	58.36	6200
2004-12-29	58.30	58.41	58.20	58.38	20900
2004-12-30	58.40	58.40	58.29	58.30	14600
2004-12-31	58.33	58.63	58.25	58.30	11700
2005-01-03	58.45	58.56	57.33	57.36	17100
2005-01-04	57.61	57.61	56.42	56.50	12900
2005-01-05	56.30	56.30	55.65	55.90	31900
2005-01-06	55.72	55.93	55.53	55.70	15500
2005-01-07	55.70	55.74	55.20	55.20	38500
2005-01-10	55.22	55.98	55.22	55.59	31100
2005-01-11	55.25	55.37	54.99	55.21	17000
2005-01-12	55.09	55.22	54.53	55.22	9500
2005-01-13	55.20	55.59	55.00	55.00	14300
2005-01-14	55.32	55.68	55.32	55.68	29100
2005-01-18	55.58	56.34	55.47	56.34	5100
2005-01-19	56.34	56.34	55.78	55.78	6200
2005-01-20	55.40	55.75	55.26	55.42	6900
2005-01-21	55.48	55.71	55.25	55.31	8200
2005-01-24	55.39	55.44	54.77	54.78	14900
2005-01-25	55.34	55.34	54.76	54.90	9000
2005-01-26	55.06	55.48	55.04	55.48	6200
2005-01-27	55.34	55.78	55.34	55.58	14300
2005-01-28	55.53	55.53	55.08	55.12	4900
2005-01-31	55.76	56.17	55.76	56.17	6900
2005-02-01	56.20	56.62	56.20	56.57	6200
2005-02-02	56.56	56.79	56.44	56.79	6100
2005-02-03	56.62	56.68	56.52	56.54	15900
2005-02-04	56.79	57.42	56.79	57.41	17200
2005-02-07	57.53	57.66	57.33	57.35	18800
2005-02-08	57.26	57.51	57.26	57.48	9300
2005-02-09	57.64	57.64	56.82	56.82	14600
2005-02-10	56.82	56.99	56.60	56.99	6400
2005-02-11	56.86	57.56	56.67	57.45	21000
2005-02-14	57.60	57.60	57.26	57.38	8500
2005-02-15	57.49	57.84	57.45	57.55	14100
2005-02-16	57.60	58.05	57.44	57.90	7500
2005-02-17	57.56	57.87	57.48	57.48	13400
2005-02-18	57.48	57.53	57.08	57.26	9400
2005-02-22	56.98	57.00	56.19	56.19	28500
2005-02-23	56.44	56.59	56.29	56.42	14200
2005-02-24	56.31	56.85	56.20	56.85	7600
2005-02-25	56.87	57.72	56.87	57.70	9700
2005-02-28	57.65	57.79	57.06	57.52	15200
2005-03-01	57.80	58.07	57.58	58.01	6800
2005-03-02	57.78	58.18	57.70	57.95	6900
2005-03-03	58.10	58.10	57.67	58.04	36500
2005-03-04	58.17	58.84	58.17	58.70	7100
2005-03-07	58.72	59.05	58.70	58.70	11800
2005-03-08	58.80	58.80	58.31	58.55	9000
2005-03-09	58.18	58.20	57.64	57.64	8200
2005-03-10	57.62	57.72	57.10	57.39	15600
2005-03-11	57.48	57.53	57.35	57.37	1500
2005-03-14	57.65	57.84	57.49	57.79	12000
2005-03-15	58.15	58.15	57.50	57.50	8700
2005-03-16	57.36	57.49	57.00	57.14	12900
2005-03-17	57.07	57.51	56.98	57.51	12800
2005-03-18	57.38	57.45	56.80	57.13	14200
2005-03-21	57.10	57.10	56.91	57.05	7000
2005-03-22	57.10	57.52	56.60	56.67	6400
2005-03-23	56.33	56.38	56.00	56.10	7300
2005-03-24	56.30	56.57	56.30	56.42	8700
2005-03-28	56.40	56.52	56.27	56.31	3300
2005-03-29	56.17	56.58	55.33	55.33	13800
2005-03-30	55.76	56.31	55.76	56.30	5700
2005-03-31	56.26	56.40	56.18	56.27	3800
2005-04-01	56.73	56.73	55.94	56.14	5100
2005-04-04	56.19	56.38	55.65	56.38	5200
2005-04-05	56.30	56.50	56.30	56.50	4200
2005-04-06	56.65	56.90	56.60	56.63	4200
2005-04-07	56.52	56.84	56.43	56.74	5700
2005-04-08	56.70	56.70	56.18	56.18	9700
2005-04-11	56.20	56.20	55.80	55.97	7600
2005-04-12	55.72	56.39	55.39	56.39	5900
2005-04-13	56.39	56.39	55.88	55.88	5300
2005-04-14	55.70	55.70	54.70	54.86	7500
2005-04-15	54.59	54.90	53.62	53.98	37400
2005-04-18	53.96	54.40	53.46	54.32	31100
2005-04-19	54.62	55.01	54.62	55.01	23200
2005-04-20	54.82	54.86	54.24	54.24	25600
2005-04-21	54.62	55.21	54.32	55.17	13200
2005-04-22	54.98	54.98	54.30	54.58	7000
2005-04-25	54.84	55.24	54.83	55.08	6500
2005-04-26	55.15	55.15	54.58	54.64	4500
2005-04-27	54.43	55.00	54.01	54.63	6900
2005-04-28	54.40	54.46	53.85	53.85	11100
2005-04-29	54.05	54.05	53.27	53.44	6600
2005-05-02	54.39	54.54	54.28	54.48	5900
2005-05-03	54.70	54.96	54.42	54.52	14600
2005-05-04	54.69	55.23	54.66	55.23	3800
2005-05-05	55.49	55.73	55.21	55.40	13300
2005-05-06	55.74	55.74	55.40	55.57	9500
2005-05-09	55.53	55.96	55.44	55.72	5500
2005-05-10	55.68	55.80	55.31	55.46	9700
2005-05-11	55.68	55.68	55.13	55.63	6200
2005-05-12	55.70	55.70	54.60	54.61	4800
2005-05-13	54.81	54.86	53.96	54.31	6400
2005-05-16	54.25	55.18	54.25	55.18	2800
2005-05-17	55.10	55.61	54.99	55.58	8000
2005-05-18	55.94	56.62	55.94	56.45	35700
2005-05-19	56.53	56.77	56.47	56.67	9900
2005-05-20	56.65	56.76	56.52	56.67	20300
2005-05-23	56.88	57.24	56.88	57.00	4500
2005-05-24	56.90	56.96	56.70	56.96	8800
2005-05-25	56.74	56.74	56.29	56.46	18300
2005-05-26	56.52	56.89	56.52	56.83	11100
2005-05-27	57.00	57.21	56.87	57.09	9900
2005-05-31	57.13	57.43	57.13	57.33	8400
2005-06-01	57.29	57.89	57.29	57.77	9900
2005-06-02	57.80	57.94	57.64	57.85	16000
2005-06-03	57.96	57.99	57.50	57.58	6500
2005-06-06	57.63	57.83	57.45	57.83	7900
2005-06-07	58.00	58.48	58.00	58.01	8300
2005-06-08	58.20	58.20	57.75	57.87	6100
2005-06-09	57.62	58.16	57.51	58.16	7100
2005-06-10	58.13	58.31	58.09	58.15	5100
2005-06-13	58.20	58.60	58.16	58.40	8000
2005-06-14	58.46	58.88	58.46	58.82	6900
2005-06-15	59.20	59.20	58.69	59.15	9000
2005-06-16	59.15	59.62	59.15	59.62	14700
2005-06-17	59.96	59.96	59.58	59.84	11600
2005-06-20	59.75	59.75	59.45	59.49	18900
2005-06-21	59.75	59.77	59.40	59.40	11500
2005-06-22	59.86	59.86	59.39	59.55	7800
2005-06-23	59.55	59.68	58.89	58.95	8300
2005-06-24	58.90	58.90	58.17	58.17	14400
2005-06-27	58.30	58.52	58.22	58.48	28500
2005-06-28	58.75	59.35	58.75	59.35	10600
2005-06-29	59.45	59.61	59.45	59.46	7900
2005-06-30	59.76	59.80	59.37	59.37	11100
2005-07-01	59.52	59.64	59.37	59.59	6300
2005-07-05	59.70	60.41	59.70	60.41	10700
2005-07-06	60.53	60.53	60.06	60.06	10400
2005-07-07	59.77	60.15	59.30	60.07	11300
2005-07-08	60.26	61.20	60.20	61.20	15800
2005-07-11	61.35	61.93	61.35	61.80	14100
2005-07-12	61.92	62.18	61.56	61.91	23100
2005-07-13	61.93	61.94	61.60	61.66	9300
2005-07-14	62.15	62.15	61.21	61.22	21000
2005-07-15	61.30	61.35	60.83	61.32	22500
2005-07-18	61.26	61.26	60.89	61.03	13900
2005-07-19	61.55	61.82	60.99	61.82	72300
2005-07-20	61.85	62.54	61.63	62.54	15700
2005-07-21	62.46	62.46	61.66	61.71	19700
2005-07-22	61.90	62.35	61.73	62.35	11600
2005-07-25	62.48	62.60	62.02	62.02	17200
2005-07-26	62.08	62.43	61.98	62.30	14600
2005-07-27	62.47	62.47	62.00	62.32	26700
2005-07-28	62.60	63.01	62.43	62.99	12700
2005-07-29	63.10	63.23	62.61	62.61	12300
2005-08-01	63.09	63.11	62.80	62.84	10800
2005-08-02	63.06	63.48	63.06	63.46	12500
2005-08-03	63.31	63.34	63.07	63.15	23600
2005-08-04	62.98	62.98	62.21	62.22	47100
2005-08-05	62.08	62.08	61.00	61.22	21800
2005-08-08	61.43	61.43	60.58	60.61	18200
2005-08-09	60.88	61.11	60.74	60.88	16700
2005-08-10	61.30	61.59	60.61	60.75	14300
2005-08-11	60.90	61.34	60.81	61.34	11300
2005-08-12	61.12	61.12	60.50	60.99	23200
2005-08-15	60.93	61.51	60.56	61.34	10400
2005-08-16	61.00	61.09	60.58	60.58	9200
2005-08-17	60.48	60.79	60.25	60.60	13800
2005-08-18	60.00	60.31	59.99	60.25	15200
2005-08-19	60.30	60.47	60.29	60.40	13600
2005-08-22	60.57	60.76	60.37	60.69	105500
2005-08-23	60.90	60.90	60.26	60.58	7800
2005-08-24	60.60	61.17	60.35	60.52	9600
2005-08-25	60.63	60.92	60.60	60.76	8000
2005-08-26	60.72	60.72	60.00	60.11	6100
2005-08-29	59.85	60.44	59.56	60.39	38400
2005-08-30	60.35	60.42	59.98	60.40	8800
2005-08-31	60.45	61.35	60.25	61.35	13700
2005-09-01	61.50	61.97	61.40	61.76	18000
2005-09-02	61.65	61.68	61.31	61.33	14900
2005-09-06	61.86	62.17	61.65	62.02	15300
2005-09-07	62.16	62.39	62.04	62.38	17700
2005-09-08	62.18	62.18	61.83	61.92	14500
2005-09-09	62.16	62.43	62.10	62.37	15400
2005-09-12	62.42	62.82	62.34	62.70	26500
2005-09-13	62.40	62.41	62.03	62.06	23200
2005-09-14	62.24	62.24	61.57	61.57	20500
2005-09-15	61.77	61.87	61.42	61.49	11700
2005-09-16	61.72	62.03	61.65	61.92	22500
2005-09-19	62.06	62.06	61.55	61.62	15600
2005-09-20	61.87	61.96	60.86	60.92	16400
2005-09-21	60.80	60.80	60.11	60.11	21800
2005-09-22	59.98	60.42	59.54	60.33	15300
2005-09-23	59.97	60.72	59.93	60.63	7400
2005-09-26	61.08	61.18	60.74	60.98	6100
2005-09-27	60.85	61.06	60.41	60.84	11500
2005-09-28	60.95	60.95	60.35	60.61	7800
2005-09-29	60.53	61.47	60.41	61.47	14600
2005-09-30	61.56	61.82	61.33	61.82	18800
2005-10-03	62.04	62.22	61.77	61.90	17400
2005-10-04	62.02	62.09	61.18	61.18	32100
2005-10-05	60.94	60.94	59.54	59.56	20100
2005-10-06	59.72	59.75	58.72	59.20	59000
2005-10-07	59.48	59.58	59.29	59.54	5700
2005-10-10	59.54	59.54	58.82	58.92	5700
2005-10-11	59.20	59.21	58.29	58.29	27200
2005-10-12	58.34	58.35	57.20	57.50	21900
2005-10-13	57.36	57.50	56.89	57.50	25900
2005-10-14	58.00	58.45	57.47	58.38	18300
2005-10-17	58.49	58.67	58.00	58.48	9100
2005-10-18	58.26	58.52	57.83	57.85	10200
2005-10-19	57.47	58.75	57.16	58.75	12200
2005-10-20	58.71	58.84	57.58	57.78	14900
2005-10-21	58.08	58.69	58.08	58.41	17800
2005-10-24	58.88	59.56	58.88	59.56	13800
2005-10-25	59.47	59.64	58.78	59.20	18600
2005-10-26	59.12	59.63	58.75	58.75	10400
2005-10-27	58.73	58.73	57.85	57.90	9900
2005-10-28	58.33	58.93	58.03	58.83	11300
2005-10-31	59.66	60.08	59.57	59.83	17500
2005-11-01	59.60	59.74	59.30	59.52	23200
2005-11-02	59.84	60.52	59.78	60.52	10800
2005-11-03	60.91	61.01	60.38	60.56	17600
2005-11-04	60.73	60.75	60.10	60.34	8800
2005-11-07	60.75	60.77	60.44	60.58	11700
2005-11-08	60.42	60.42	60.04	60.37	11700
2005-11-09	60.43	60.95	60.17	60.56	9600
2005-11-10	60.50	61.06	59.95	61.03	5400
2005-11-11	61.15	61.38	61.00	61.38	12000
2005-11-14	61.31	61.31	60.94	61.03	17800
2005-11-15	61.06	61.22	60.50	60.51	21700
2005-11-16	60.55	60.55	60.09	60.34	28200
2005-11-17	60.68	61.34	60.65	61.34	12200
2005-11-18	61.50	61.76	61.22	61.73	12200
2005-11-21	61.75	62.28	61.45	62.23	15000
2005-11-22	62.00	62.61	61.95	62.52	18100
2005-11-23	62.53	62.98	62.50	62.68	10300
2005-11-25	62.65	62.74	62.58	62.71	5200
2005-11-28	62.67	62.67	61.79	61.90	29900
2005-11-29	62.19	62.44	61.99	62.09	11600
2005-11-30	62.20	62.54	62.01	62.09	13300
2005-12-01	62.45	63.28	62.45	63.12	15900
2005-12-02	63.01	63.12	62.66	63.01	16500
2005-12-05	63.07	63.07	62.40	62.73	27200
2005-12-06	63.14	63.29	62.65	62.65	9000
2005-12-07	62.83	62.83	62.26	62.44	13700
2005-12-08	62.51	63.04	62.31	62.42	9400
2005-12-09	62.75	63.02	62.52	62.85	11300
2005-12-12	63.20	63.21	62.69	62.91	19000
2005-12-13	62.96	63.14	62.75	63.11	18200
2005-12-14	63.16	63.58	63.06	63.33	17500
2005-12-15	63.31	63.31	62.67	62.79	37500
2005-12-16	63.00	63.10	62.69	62.70	13700
2005-12-19	62.50	62.53	61.83	61.88	31700
2005-12-20	61.87	62.33	61.61	61.80	22800
2005-12-21	62.25	62.48	62.05	62.30	16500
2005-12-22	62.43	62.66	62.30	62.56	120400
2005-12-23	62.79	62.93	62.77	62.90	12900
2005-12-27	61.93	61.95	61.01	61.05	27400
2005-12-28	61.36	61.42	61.06	61.41	16200
2005-12-29	61.35	61.48	61.10	61.10	18200
2005-12-30	60.56	60.89	60.45	60.69	30700
2006-01-03	61.00	61.83	60.24	61.82	38600
2006-01-04	61.71	62.21	61.65	62.16	45600
2006-01-05	62.10	62.29	61.98	62.28	27400
2006-01-06	62.60	62.86	62.27	62.72	54900
2006-01-09	62.95	63.46	62.93	63.36	27400
2006-01-10	63.15	63.81	63.06	63.80	24400
2006-01-11	63.72	63.77	63.32	63.77	18000
2006-01-12	63.68	63.68	63.21	63.36	21900
2006-01-13	63.45	63.50	63.16	63.31	18200
2006-01-17	63.03	63.05	62.72	63.04	37400
2006-01-18	62.73	63.05	62.61	63.05	15600
2006-01-19	63.10	63.83	63.10	63.72	21400
2006-01-20	63.73	63.73	62.81	62.86	19700
2006-01-23	63.14	63.30	63.00	63.22	22500
2006-01-24	63.56	64.07	63.56	64.02	37300
2006-01-25	64.10	64.19	63.54	63.94	24700
2006-01-26	64.31	64.65	64.10	64.59	25600
2006-01-27	64.61	65.25	64.61	64.91	17200
2006-01-30	65.07	65.09	64.83	64.85	13800
2006-01-31	64.73	65.23	64.51	64.85	60900
2006-02-01	64.99	65.35	64.99	65.25	21600
2006-02-02	65.15	65.15	64.27	64.54	27800
2006-02-03	64.43	64.64	63.87	64.23	35700
2006-02-06	64.35	64.53	63.96	64.53	22800
2006-02-07	65.00	65.00	63.80	63.80	24400
2006-02-08	63.81	64.11	63.50	63.95	25800
2006-02-09	64.05	64.45	63.71	63.71	13700
2006-02-10	63.55	63.90	63.30	63.77	15800
2006-02-13	63.62	63.69	63.19	63.51	17100
2006-02-14	63.51	64.34	63.40	64.31	15900
2006-02-15	64.16	64.69	64.07	64.69	14600
2006-02-16	64.90	65.23	64.71	65.11	16500
2006-02-17	65.17	65.35	64.92	65.25	24100
2006-02-21	65.32	65.41	64.74	64.97	78800
2006-02-22	65.08	65.80	65.00	65.74	37900
2006-02-23	65.58	65.88	65.35	65.42	14700
2006-02-24	65.37	65.81	65.30	65.81	16800
2006-02-27	65.85	66.07	65.78	65.94	15400
2006-02-28	65.85	65.85	65.09	65.18	24000
2006-03-01	65.50	65.96	65.27	65.96	26000
2006-03-02	65.81	65.85	65.42	65.61	10000
2006-03-03	65.53	65.93	65.30	65.34	17600
2006-03-06	65.45	65.50	64.83	64.94	19900
2006-03-07	64.64	64.68	64.15	64.37	32500
2006-03-08	64.21	64.55	63.70	64.49	23100
2006-03-09	64.48	64.79	64.20	64.25	15900
2006-03-10	64.36	64.97	64.21	64.97	13600
2006-03-13	65.28	65.45	64.97	65.03	19900
2006-03-14	64.89	65.79	64.88	65.65	18700
2006-03-15	65.79	66.40	65.67	66.40	25900
2006-03-16	66.51	66.88	66.39	66.57	50700
2006-03-17	66.57	66.81	66.11	66.80	19400
2006-03-20	66.69	66.70	66.23	66.50	44700
2006-03-21	66.25	66.68	65.60	65.71	40300
2006-03-22	65.48	66.46	65.48	66.33	17300
2006-03-23	66.28	66.52	66.11	66.41	15500
2006-03-24	66.53	66.84	66.39	66.84	25300
2006-03-27	66.82	66.82	66.50	66.70	28000
2006-03-28	66.69	67.04	66.37	66.62	14100
2006-03-29	66.73	67.50	66.73	67.44	22300
2006-03-30	67.64	67.66	67.05	67.30	15200
2006-03-31	67.46	67.51	67.07	67.51	14400
2006-04-03	67.54	67.88	67.12	67.12	15400
2006-04-04	67.07	67.49	66.83	67.34	20600
2006-04-05	67.43	67.75	67.20	67.70	17300
2006-04-06	67.67	67.67	67.19	67.57	20200
2006-04-07	67.63	67.85	66.67	66.80	26900
2006-04-10	66.85	66.95	66.25	66.44	13000
2006-04-11	66.70	66.76	65.60	65.75	63100
2006-04-12	65.79	66.10	65.76	66.00	9700
2006-04-13	65.84	66.32	65.72	66.00	8500
2006-04-17	66.10	66.22	65.55	66.00	15000
2006-04-18	66.25	67.57	66.25	67.46	14300
2006-04-19	67.75	68.11	67.51	68.01	30400
2006-04-20	68.01	68.02	67.46	67.85	18000
2006-04-21	68.26	68.26	67.56	67.76	7600
2006-04-24	67.79	67.79	67.13	67.39	25400
2006-04-25	67.50	67.50	67.04	67.17	13200
2006-04-26	67.36	67.78	67.27	67.44	10800
2006-04-27	67.05	67.87	66.61	67.14	37600
2006-04-28	67.09	67.75	67.09	67.48	18900
2006-05-01	67.89	68.00	67.15	67.25	15400
2006-05-02	67.31	67.56	67.03	67.50	10700
2006-05-03	67.63	67.81	67.39	67.81	19700
2006-05-04	67.83	68.25	67.77	68.18	16100
2006-05-05	68.60	69.04	68.53	68.91	12400
2006-05-08	68.77	68.97	68.68	68.90	20000
2006-05-09	68.78	68.96	68.68	68.88	10300
2006-05-10	68.68	68.84	68.49	68.49	24300
2006-05-11	68.44	68.44	67.37	67.37	32300
2006-05-12	67.02	67.02	66.17	66.20	58300
2006-05-15	65.70	66.21	65.50	66.13	28100
2006-05-16	66.19	66.40	65.86	66.05	26400
2006-05-17	65.47	65.81	64.92	65.09	43000
2006-05-18	65.36	65.55	64.51	64.61	21700
2006-05-19	64.58	65.20	64.10	64.93	20000
2006-05-22	64.58	64.82	63.77	64.50	28300
2006-05-23	64.97	65.19	64.02	64.06	25200
2006-05-24	63.72	64.33	63.00	64.17	30000
2006-05-25	64.55	65.14	64.46	65.13	19500
2006-05-26	65.50	65.67	65.25	65.45	18900
2006-05-30	65.38	65.38	64.11	64.11	16800
2006-05-31	64.49	64.98	64.30	64.95	10900
2006-06-01	65.08	66.00	65.03	66.00	23400
2006-06-02	66.41	66.41	65.78	66.25	42700
2006-06-05	66.13	66.13	64.64	64.70	18000
2006-06-06	64.80	64.80	63.78	64.53	23500
2006-06-07	64.68	65.24	64.13	64.13	56000
2006-06-08	63.81	64.42	62.75	64.20	149600
2006-06-09	64.58	64.86	63.93	64.11	15800
2006-06-12	64.09	64.09	62.90	63.00	54500
2006-06-13	62.70	63.29	61.96	62.01	67600
2006-06-14	61.95	62.43	61.71	62.20	57600
2006-06-15	62.50	64.03	62.50	63.95	77100
2006-06-16	63.85	64.04	63.30	63.49	33100
2006-06-19	63.58	63.58	62.51	62.63	22100
2006-06-20	62.77	63.01	62.45	62.50	41100
2006-06-21	62.32	63.61	62.32	63.36	18900
2006-06-22	63.16	63.25	62.79	63.20	35500
2006-06-23	62.91	63.63	62.82	63.30	12200
2006-06-26	63.70	64.05	63.66	64.05	16500
2006-06-27	64.02	64.29	63.20	63.26	19000
2006-06-28	63.33	63.49	62.94	63.47	13400
2006-06-29	63.96	65.40	63.90	65.40	28300
2006-06-30	65.65	65.75	65.15	65.60	70000
2006-07-03	65.52	66.09	65.52	66.09	11600
2006-07-05	65.57	65.57	64.94	65.34	32800
2006-07-06	65.74	65.87	65.22	65.55	14200
2006-07-07	65.40	65.75	64.83	64.88	24700
2006-07-10	65.15	65.60	65.01	65.23	31600
2006-07-11	64.97	65.56	64.57	65.56	45700
2006-07-12	65.39	65.44	64.55	64.56	22200
2006-07-13	64.32	64.32	63.60	63.61	32200
2006-07-14	63.25	63.29	62.50	63.03	46900
2006-07-17	62.92	63.30	62.50	62.67	22000
2006-07-18	63.07	63.21	62.36	63.16	28300
2006-07-19	63.31	64.76	63.31	64.69	63500
2006-07-20	64.94	64.98	63.50	63.50	23600
2006-07-21	63.20	63.20	62.25	62.52	49100
2006-07-24	63.05	63.89	63.05	63.89	24500
2006-07-25	64.11	64.71	63.92	64.45	88200
2006-07-26	64.10	64.68	63.71	64.38	22000
2006-07-27	64.72	64.77	63.59	63.59	23500
2006-07-28	64.09	64.84	64.09	64.82	28800
2006-07-31	64.65	64.85	64.42	64.80	14100
2006-08-01	64.26	64.35	63.77	64.17	34100
2006-08-02	64.31	64.82	64.31	64.56	11100
2006-08-03	64.15	65.22	64.15	65.14	24200
2006-08-04	65.86	65.96	64.70	65.08	89600
2006-08-07	64.85	64.96	64.50	64.73	10300
2006-08-08	64.85	65.08	63.95	64.07	34800
2006-08-09	64.49	64.58	63.45	63.58	15700
2006-08-10	63.23	64.08	63.08	64.02	11500
2006-08-11	63.59	63.59	63.10	63.35	11000
2006-08-14	63.66	64.30	63.48	63.65	10600
2006-08-15	64.46	64.76	64.29	64.76	20100
2006-08-16	65.03	65.58	64.89	65.55	13900
2006-08-17	65.35	65.85	65.28	65.58	23100
2006-08-18	65.68	65.68	65.16	65.64	11300
2006-08-21	65.27	65.42	65.03	65.24	23400
2006-08-22	65.18	65.55	65.16	65.45	16200
2006-08-23	65.57	65.61	64.44	64.69	104200
2006-08-24	64.75	64.85	64.28	64.58	16800
2006-08-25	64.50	64.98	64.38	64.62	20100
2006-08-28	64.66	65.34	64.66	65.34	20100
2006-08-29	65.43	65.73	64.98	65.73	26800
2006-08-30	65.91	66.20	65.72	66.10	15000
2006-08-31	66.19	66.41	66.18	66.18	9300
2006-09-01	66.52	66.54	66.06	66.32	25600
2006-09-05	66.32	66.79	66.24	66.75	164500
2006-09-06	66.42	66.42	65.64	65.64	15700
2006-09-07	65.45	65.80	65.06	65.22	45600
2006-09-08	65.35	65.53	65.11	65.46	38500
2006-09-11	65.17	65.70	64.82	65.39	15200
2006-09-12	65.57	66.70	65.57	66.53	12000
2006-09-13	66.63	67.15	66.61	67.09	14700
2006-09-14	66.88	66.91	66.59	66.77	22600
2006-09-15	67.14	67.19	66.75	66.96	28600
2006-09-18	66.86	67.15	66.71	66.86	19900
2006-09-19	66.70	66.83	65.94	66.73	44800
2006-09-20	67.13	67.55	67.10	67.36	17700
2006-09-21	67.48	67.59	66.51	66.68	21900
2006-09-22	66.55	66.55	65.88	66.22	36200
2006-09-25	66.32	66.98	65.91	66.90	22700
2006-09-26	66.80	67.32	66.79	67.17	28700
2006-09-27	67.13	67.54	67.13	67.44	20200
2006-09-28	67.60	67.77	67.04	67.43	16000
2006-09-29	67.42	67.54	66.77	66.77	17300
2006-10-02	66.77	66.96	66.25	66.46	19800
2006-10-03	66.35	66.86	66.00	66.47	17600
2006-10-04	66.44	67.63	66.44	67.63	14800
2006-10-05	67.71	68.27	67.60	68.25	20900
2006-10-06	68.21	68.21	67.52	67.82	41300
2006-10-09	67.72	68.31	67.51	68.30	52300
2006-10-10	68.33	68.55	68.04	68.33	15000
2006-10-11	68.23	68.51	67.81	68.13	18300
2006-10-12	68.36	69.28	68.36	69.28	32900
2006-10-13	69.33	69.70	69.29	69.68	36300
2006-10-16	69.77	70.14	69.65	70.05	20600
2006-10-17	69.81	69.81	69.25	69.69	26100
2006-10-18	70.28	70.28	69.50	69.70	34300
2006-10-19	69.60	69.99	69.49	69.91	121200
2006-10-20	69.92	69.92	69.36	69.52	43800
2006-10-23	69.26	69.89	69.06	69.73	73400
2006-10-24	69.54	69.85	69.43	69.84	120800
2006-10-25	69.83	70.24	69.67	70.19	62200
2006-10-26	70.45	70.71	69.94	70.71	45700
2006-10-27	70.59	70.61	69.84	69.88	44600
2006-10-30	69.66	70.37	69.53	70.20	34300
2006-10-31	70.46	70.74	69.73	69.87	27200
2006-11-01	70.27	70.27	68.99	68.99	20000
2006-11-02	68.75	68.99	68.55	68.78	33100
2006-11-03	69.06	69.46	68.37	68.85	29000
2006-11-06	69.20	69.85	69.06	69.72	48900
2006-11-07	69.74	70.31	69.67	69.71	42500
2006-11-08	69.42	70.35	69.37	70.17	26700
2006-11-09	70.30	70.31	69.57	69.73	15900
2006-11-10	69.80	70.28	69.70	70.28	19500
2006-11-13	70.31	70.56	70.11	70.51	35200
2006-11-14	70.70	71.57	70.37	71.57	25500
2006-11-15	71.58	72.12	71.58	71.96	45900
2006-11-16	72.25	72.25	71.89	71.99	37100
2006-11-17	71.91	71.91	71.50	71.80	36000
2006-11-20	71.76	72.31	71.75	72.11	37200
2006-11-21	72.40	72.40	71.97	72.36	42000
2006-11-22	72.48	72.60	72.25	72.51	29300
2006-11-24	72.23	72.67	72.05	72.54	150800
2006-11-27	72.30	72.30	70.81	70.87	565000
2006-11-28	70.63	71.15	70.53	71.12	27800
2006-11-29	71.55	72.01	71.39	71.96	68600
2006-11-30	71.95	72.42	71.64	72.17	52500
2006-12-01	72.30	72.41	71.25	71.91	104400
2006-12-04	72.14	73.00	71.95	72.95	65700
2006-12-05	73.10	73.35	72.90	73.15	92700
2006-12-06	73.01	73.16	72.71	72.91	22300
2006-12-07	72.85	73.12	72.57	72.61	18000
2006-12-08	72.50	72.83	72.09	72.53	33200
2006-12-11	72.60	72.74	72.39	72.69	25200
2006-12-12	72.63	72.63	72.00	72.34	36000
2006-12-13	72.69	72.70	72.27	72.45	48900
2006-12-14	72.59	73.10	72.59	72.88	25100
2006-12-15	72.99	73.19	72.74	72.79	29300
2006-12-18	73.02	73.02	71.90	72.14	42600
2006-12-19	71.73	72.11	71.50	72.01	40600
2006-12-20	72.27	72.57	72.16	72.39	38300
2006-12-21	72.40	72.64	71.87	72.01	85300
2006-12-22	70.52	70.71	70.33	70.42	40100
2006-12-26	70.58	71.18	70.58	71.18	17600
2006-12-27	71.47	71.95	71.47	71.95	64000
2006-12-28	71.88	71.98	71.60	71.76	53400
2006-12-29	71.65	71.80	71.11	71.13	69800
2007-01-03	71.80	72.00	70.65	71.30	75600
2007-01-04	71.30	71.50	70.73	71.28	273400
2007-01-05	71.19	71.19	69.95	69.95	62000
2007-01-08	70.13	70.23	69.51	70.10	185800
2007-01-09	69.96	70.35	69.60	70.33	40400
2007-01-10	70.06	70.47	69.87	70.36	49800
2007-01-11	70.53	71.36	70.50	71.19	261700
2007-01-12	71.24	71.50	71.11	71.50	49000
2007-01-16	71.88	71.93	71.20	71.34	87100
2007-01-17	71.25	71.58	71.15	71.19	44400
2007-01-18	71.13	71.23	70.59	70.66	181600
2007-01-19	70.55	71.28	70.44	71.09	62500
2007-01-22	71.23	71.23	70.55	70.66	70000
2007-01-23	70.74	71.57	70.64	71.24	98100
2007-01-24	71.33	71.99	71.33	71.97	55300
2007-01-25	72.10	72.10	71.03	71.19	83600
2007-01-26	71.23	71.58	70.00	71.38	60500
2007-01-29	71.41	72.08	71.41	71.92	69700
2007-01-30	72.12	72.40	71.83	72.40	71900
2007-01-31	72.29	72.88	71.95	72.53	51500
2007-02-01	72.80	73.28	72.79	73.24	47600
2007-02-02	73.50	73.53	73.22	73.46	35600
2007-02-05	73.48	73.55	73.20	73.21	41300
2007-02-06	73.50	73.80	73.31	73.80	50300
2007-02-07	73.90	74.23	73.66	74.19	78400
2007-02-08	74.27	74.33	73.90	74.23	37200
2007-02-09	74.30	74.31	73.10	73.67	40200
2007-02-12	73.70	73.70	73.07	73.28	45345
2007-02-13	73.60	74.06	73.50	74.06	68516
2007-02-14	74.09	74.46	73.86	74.01	69948
2007-02-15	74.10	74.43	73.91	74.13	325500
2007-02-16	74.14	74.35	73.71	74.35	105500
2007-02-20	74.25	74.99	73.82	74.85	69300
2007-02-21	74.69	74.94	74.50	74.94	69800
2007-02-22	74.92	75.13	74.50	75.06	102900
2007-02-23	74.99	75.02	74.39	74.61	70200
2007-02-26	74.92	74.92	73.93	74.41	51578
2007-02-27	73.60	73.60	71.50	71.50	140400
2007-02-28	71.89	72.56	71.61	72.10	93800
2007-03-01	71.46	72.47	70.55	71.97	147272
2007-03-02	71.72	71.93	70.74	70.74	79500
2007-03-05	70.00	70.78	69.26	69.27	116900
2007-03-06	69.75	70.96	69.75	70.75	44000
2007-03-07	70.80	71.12	70.50	70.61	141800
2007-03-08	71.17	71.58	70.91	71.15	101100
2007-03-09	71.52	71.68	71.05	71.37	49100
2007-03-12	71.59	71.78	71.22	71.67	23600
2007-03-13	71.38	71.38	69.90	69.95	68300
2007-03-14	69.98	70.69	69.23	70.50	67200
2007-03-15	70.80	71.21	70.80	71.21	28300
2007-03-16	71.09	71.42	70.66	70.82	33100
2007-03-19	71.35	71.67	71.23	71.51	31600
2007-03-20	71.51	72.10	71.41	72.10	58700
2007-03-21	72.27	73.45	72.05	73.30	28200
2007-03-22	73.49	73.49	73.01	73.24	201600
2007-03-23	73.25	73.43	73.15	73.30	34700
2007-03-26	73.43	74.00	72.68	73.22	36300
2007-03-27	73.14	73.14	72.50	72.79	25200
2007-03-28	72.44	72.59	71.97	72.26	23600
2007-03-29	72.78	72.78	71.89	72.45	44800
2007-03-30	72.68	72.96	72.10	72.50	66400
2007-04-02	72.75	72.82	72.40	72.75	37800
2007-04-03	73.01	73.65	73.01	73.48	49200
2007-04-04	73.44	73.44	73.17	73.29	46200
2007-04-05	73.30	73.58	73.28	73.46	24700
2007-04-09	73.52	73.58	73.30	73.31	36300
2007-04-10	73.38	73.74	73.38	73.62	26000
2007-04-11	73.59	73.59	72.87	73.14	82200
2007-04-12	73.14	73.49	72.87	73.48	36200
2007-04-13	73.56	73.81	73.31	73.81	45000
2007-04-16	74.22	74.78	74.22	74.75	35200
2007-04-17	74.80	74.96	74.50	74.74	78600
2007-04-18	74.66	74.83	74.40	74.58	55900
2007-04-19	74.12	74.47	73.86	74.21	35500
2007-04-20	74.59	74.94	74.55	74.89	32600
2007-04-23	74.98	75.16	74.73	74.92	41300
2007-04-24	75.07	75.07	74.37	74.83	28800
2007-04-25	75.28	75.58	74.89	75.41	30900
2007-04-26	75.35	75.58	74.96	75.51	26000
2007-04-27	75.12	75.29	74.82	75.12	33300
2007-04-30	75.21	75.21	73.75	73.75	74600
2007-05-01	74.00	74.25	73.48	74.05	42700
2007-05-02	74.11	75.17	74.11	74.91	29900
2007-05-03	75.06	75.29	74.81	75.11	42600
2007-05-04	75.26	75.37	75.05	75.36	28400
2007-05-07	75.54	75.64	75.36	75.45	34600
2007-05-08	74.99	75.45	74.66	75.36	27800
2007-05-09	75.14	76.01	75.09	75.75	47400
2007-05-10	75.46	75.48	74.57	74.70	61900
2007-05-11	74.95	75.55	74.95	75.46	49400
2007-05-14	75.48	75.66	74.95	75.04	38100
2007-05-15	75.09	75.55	74.45	74.48	184200
2007-05-16	74.68	74.99	74.26	74.99	33100
2007-05-17	74.75	74.92	74.47	74.56	31500
2007-05-18	74.49	75.21	74.45	74.95	30500
2007-05-21	74.99	76.00	74.87	75.59	151800
2007-05-22	75.74	76.33	75.60	76.06	58000
2007-05-23	76.25	76.62	75.74	75.75	55500
2007-05-24	75.75	76.06	74.47	74.59	51700
2007-05-25	74.94	75.28	74.75	75.15	119800
2007-05-29	75.23	75.91	75.23	75.70	71900
2007-05-30	75.30	76.44	75.23	76.44	40600
2007-05-31	76.65	76.89	76.33	76.58	50100
2007-06-01	77.01	77.46	76.95	77.27	154800
2007-06-04	77.06	77.36	76.92	77.31	52300
2007-06-05	77.13	77.13	76.38	76.66	100400
2007-06-06	76.21	76.29	75.63	75.79	45000
2007-06-07	75.74	75.74	74.38	74.40	58600
2007-06-08	74.53	75.33	74.11	75.29	66100
2007-06-11	74.91	75.45	74.74	75.15	37300
2007-06-12	74.86	75.05	73.96	74.09	32300
2007-06-13	74.35	75.15	74.24	75.04	62900
2007-06-14	75.27	75.73	75.26	75.40	69000
2007-06-15	76.12	76.53	76.10	76.20	116000
2007-06-18	76.44	76.44	75.87	76.06	22100
2007-06-19	75.86	76.30	75.52	76.17	69600
2007-06-20	76.32	76.33	75.13	75.19	37000
2007-06-21	75.00	75.57	74.59	75.50	55400
2007-06-22	75.24	75.28	74.42	74.68	140200
2007-06-25	74.74	75.15	74.02	74.30	95500
2007-06-26	74.47	74.60	73.86	73.90	77900
2007-06-27	73.72	75.00	73.56	75.00	57700
2007-06-28	75.28	75.67	75.04	75.09	37300
2007-06-29	75.35	75.61	74.51	74.83	53100
2007-07-02	75.13	75.65	75.02	75.56	33837
2007-07-03	75.79	75.98	75.71	75.93	25600
2007-07-05	75.83	76.16	75.51	75.96	37200
2007-07-06	75.96	76.30	75.65	76.17	15500
2007-07-09	76.32	76.38	75.93	76.15	31300
2007-07-10	75.82	75.82	74.81	74.85	29800
2007-07-11	74.84	75.21	74.54	75.21	38500
2007-07-12	75.47	76.28	75.47	76.25	44100
2007-07-13	76.20	76.54	76.07	76.49	22000
2007-07-16	76.22	76.47	75.80	75.92	26900
2007-07-17	76.12	76.35	75.92	75.92	24400
2007-07-18	75.38	75.68	74.76	75.62	47400
2007-07-19	76.01	76.16	75.79	76.02	51600
2007-07-20	75.85	75.85	74.33	74.74	107200
2007-07-23	75.04	75.20	74.52	74.52	30400
2007-07-24	73.90	73.90	72.34	72.65	86500
2007-07-25	73.05	73.45	71.86	72.64	102700
2007-07-26	71.74	71.74	69.69	70.65	187900
2007-07-27	70.31	71.00	68.70	68.80	72200
2007-07-30	69.20	70.25	68.94	69.99	69000
2007-07-31	70.57	70.87	68.94	69.07	102000
2007-08-01	69.14	69.75	68.30	69.46	119400
2007-08-02	69.87	70.30	69.42	69.99	133700
2007-08-03	70.13	70.13	67.28	67.28	74200
2007-08-06	67.65	68.44	66.24	68.35	165100
2007-08-07	68.12	69.14	67.49	68.69	75800
2007-08-08	69.11	70.40	68.68	69.89	182500
2007-08-09	68.77	69.38	68.05	68.25	133100
2007-08-10	67.53	69.80	67.16	69.68	47700
2007-08-13	70.40	70.58	68.88	68.88	26500
2007-08-14	69.10	69.25	67.31	67.32	150500
2007-08-15	67.08	68.43	66.15	66.38	229200
2007-08-16	65.86	68.14	64.91	68.14	117400
2007-08-17	70.17	70.26	68.30	69.31	112600
2007-08-20	69.76	69.95	68.63	69.46	123300
2007-08-21	69.40	70.10	69.31	69.75	103000
2007-08-22	70.36	70.74	70.09	70.56	143400
2007-08-23	71.03	71.03	69.81	69.90	89700
2007-08-24	70.05	70.95	69.84	70.95	124800
2007-08-27	70.73	70.73	69.96	70.08	55600
2007-08-28	69.60	69.60	68.05	68.10	84600
2007-08-29	68.50	69.85	68.50	69.83	58100
2007-08-30	69.19	70.15	69.09	69.43	48600
2007-08-31	70.14	70.58	69.69	70.22	43200
2007-09-04	70.07	71.31	70.07	70.82	44000
2007-09-05	70.50	70.50	69.70	69.87	42000
2007-09-06	70.16	70.30	69.48	70.06	66900
2007-09-07	69.06	69.20	68.52	68.78	104200
2007-09-10	69.23	69.23	67.40	68.13	66300
2007-09-11	68.55	69.05	68.38	69.02	40200
2007-09-12	69.02	69.20	68.61	68.67	41300
2007-09-13	68.99	69.50	68.48	69.00	45400
2007-09-14	68.37	69.34	68.37	69.30	45600
2007-09-17	69.23	69.23	68.70	68.76	48000
2007-09-18	69.04	71.36	68.74	71.36	81300
2007-09-19	72.14	72.90	72.05	72.38	102400
2007-09-20	72.26	72.27	71.27	71.58	64900
2007-09-21	71.77	72.09	71.65	71.68	46900
2007-09-24	71.71	71.79	70.86	70.90	57000
2007-09-25	70.61	70.67	70.12	70.61	102700
2007-09-26	70.95	71.40	70.78	71.18	137500
2007-09-27	71.30	71.62	71.28	71.59	56600
2007-09-28	71.50	71.65	70.83	70.83	67700
2007-10-01	71.10	72.46	71.06	72.39	128090
2007-10-02	72.43	72.91	72.43	72.89	32100
2007-10-03	72.64	72.81	72.00	72.39	19000
2007-10-04	72.57	72.63	72.43	72.56	27300
2007-10-05	73.12	73.99	72.88	73.70	97200
2007-10-08	73.60	73.86	73.11	73.31	66200
2007-10-09	73.51	73.76	72.95	73.70	39300
2007-10-10	73.66	73.73	72.95	73.41	127900
2007-10-11	73.81	74.03	72.57	72.94	112200
2007-10-12	73.05	73.44	72.94	73.03	41200
2007-10-15	73.12	73.22	71.81	72.26	85900
2007-10-16	72.28	72.28	71.47	71.49	70600
2007-10-17	72.00	72.03	70.59	71.48	115600
2007-10-18	71.09	71.66	70.83	71.35	111500
2007-10-19	71.09	71.09	69.03	69.03	106300
2007-10-22	68.61	70.35	68.46	70.26	135600
2007-10-23	70.79	70.82	69.82	70.66	66100
2007-10-24	70.30	70.50	69.02	70.14	215100
2007-10-25	70.32	70.81	69.55	70.08	175600
2007-10-26	70.84	71.36	70.27	71.36	72800
2007-10-29	71.60	71.73	70.92	71.23	88900
2007-10-30	71.03	71.31	70.74	70.88	63900
2007-10-31	71.24	72.16	70.81	71.96	57300
2007-11-01	70.80	70.80	69.24	69.44	113500
2007-11-02	69.85	69.85	68.45	69.07	291800
2007-11-05	68.20	68.88	68.00	68.42	105300
2007-11-06	69.27	69.45	68.01	69.42	111120
2007-11-07	68.04	68.62	67.15	67.20	150328
2007-11-08	67.68	68.20	66.51	68.05	147001
2007-11-09	67.27	68.29	66.76	67.51	90600
2007-11-12	67.67	68.54	66.84	66.84	116409
2007-11-13	68.17	69.00	67.67	68.79	68096
2007-11-14	69.37	69.37	68.08	68.21	51433
2007-11-15	68.50	68.50	67.00	67.47	129904
2007-11-16	67.95	67.95	66.34	67.09	125328
2007-11-19	66.71	66.71	65.33	65.54	106706
2007-11-20	66.18	66.18	64.33	65.36	100049
2007-11-21	65.37	65.49	64.37	64.79	96227
2007-11-23	65.55	66.15	65.16	65.93	103500
2007-11-26	66.48	66.48	64.00	64.08	106343
2007-11-27	64.40	65.10	64.17	64.85	132309
2007-11-28	65.84	67.10	65.55	67.05	116088
2007-11-29	66.23	67.09	66.23	66.64	174042
2007-11-30	67.50	67.99	66.80	67.02	85039
2007-12-03	67.02	67.25	66.44	66.44	113557
2007-12-04	65.48	66.23	65.48	65.82	102542
2007-12-05	66.80	67.06	66.31	66.93	126100
2007-12-06	66.50	68.73	66.50	68.65	97716
2007-12-07	69.07	69.07	68.51	68.81	129865
2007-12-10	69.16	69.55	68.69	69.33	129552
2007-12-11	69.88	69.88	67.04	67.04	187951
2007-12-12	69.31	69.31	66.51	67.25	162256
2007-12-13	67.30	67.30	66.21	67.12	194037
2007-12-14	67.76	68.42	65.68	65.68	202747
2007-12-17	65.54	65.79	64.75	64.83	410213
2007-12-18	66.86	66.86	64.36	65.89	432451
2007-12-19	66.36	66.36	65.18	65.90	212400
2007-12-20	64.76	64.84	63.63	64.83	332545
2007-12-21	66.12	66.12	65.54	66.10	116391
2007-12-24	65.83	66.93	65.83	66.84	100103
2007-12-26	66.68	66.94	66.01	66.69	362334
2007-12-27	66.30	66.59	65.04	65.05	196300
2007-12-28	66.18	66.18	64.82	64.84	262856
2007-12-31	64.95	64.97	64.13	64.64	283531
2008-01-02	64.64	64.78	63.37	63.56	130501
2008-01-03	64.15	64.15	62.64	62.64	65984
2008-01-04	62.16	62.16	60.70	60.85	131233
2008-01-07	61.40	61.73	60.39	61.16	613437
2008-01-08	61.21	61.99	59.46	59.51	630760
2008-01-09	59.87	59.99	58.27	59.99	468894
2008-01-10	59.43	61.10	59.16	60.63	496148
2008-01-11	60.34	60.47	59.38	59.57	283544
2008-01-14	60.05	60.14	59.46	60.01	468330
2008-01-15	59.33	59.33	58.51	58.73	206807
2008-01-16	58.48	59.90	58.48	59.09	356002
2008-01-17	59.15	59.52	57.60	57.67	251443
2008-01-18	58.06	58.37	56.42	56.90	340779
2008-01-22	54.00	58.10	54.00	57.19	499905
2008-01-23	56.05	59.67	56.01	59.67	266544
2008-01-24	59.69	60.18	58.82	59.45	199378
2008-01-25	60.35	60.38	58.73	59.12	123300
2008-01-28	59.24	60.52	58.56	60.46	327621
2008-01-29	60.97	61.24	60.03	61.22	193600
2008-01-30	61.10	62.29	60.29	60.57	226600
2008-01-31	60.11	62.64	59.59	62.13	221163
2008-02-01	62.55	63.76	62.19	63.60	181237
2008-02-04	63.82	63.82	62.77	63.10	139439
2008-02-05	62.39	62.82	61.42	61.55	176034
2008-02-06	61.97	62.35	60.88	60.88	203700
2008-02-07	61.30	62.17	60.60	61.92	174000
2008-02-08	61.94	62.22	60.95	61.39	143100
2008-02-11	61.64	61.71	60.59	61.34	190319
2008-02-12	61.94	62.38	61.32	61.77	164946
2008-02-13	62.69	62.82	61.95	62.75	126700
2008-02-14	62.72	62.89	61.41	61.50	194298
2008-02-15	61.92	61.92	60.73	61.51	261270
2008-02-19	61.89	62.31	61.19	61.44	194592
2008-02-20	61.13	62.48	60.92	62.48	321200
2008-02-21	62.61	63.01	61.17	61.48	227706
2008-02-22	61.44	62.20	60.35	62.20	166728
2008-02-25	61.64	62.94	61.11	62.84	297688
2008-02-26	63.03	63.88	62.47	63.30	171288
2008-02-27	63.03	63.79	62.71	63.14	112600
2008-02-28	62.77	62.77	61.82	62.04	241931
2008-02-29	61.44	61.52	60.15	60.50	87828
2008-03-03	60.57	60.57	59.57	60.31	255919
2008-03-04	59.68	60.36	59.18	60.04	314700
2008-03-05	60.37	60.73	59.63	60.43	470800
2008-03-06	59.97	60.04	58.33	58.41	258872
2008-03-07	57.64	58.99	57.64	58.36	618096
2008-03-10	58.54	58.54	57.20	57.47	360319
2008-03-11	58.70	59.64	57.97	59.58	423069
2008-03-12	60.13	60.35	58.87	58.96	1176271
2008-03-13	58.46	60.02	57.80	59.82	293110
2008-03-14	60.43	60.43	57.92	58.64	396387
2008-03-17	58.61	59.83	57.20	57.77	584240
2008-03-18	59.39	60.14	58.30	60.12	389663
2008-03-19	60.98	60.98	58.77	58.77	194700
2008-03-20	59.79	60.35	58.85	60.18	248187
2008-03-24	61.16	62.00	60.42	61.73	334333
2008-03-25	62.27	62.27	61.12	61.85	390295
2008-03-26	60.92	61.62	60.92	61.16	220780
2008-03-27	62.03	62.03	60.51	60.66	207637
2008-03-28	61.17	61.17	59.73	59.95	161117
2008-03-31	60.50	60.85	59.69	60.22	165990
2008-04-01	61.42	62.45	60.35	62.45	188567
2008-04-02	62.97	63.09	62.21	62.60	116042
2008-04-03	62.24	62.98	62.14	62.95	88420
2008-04-04	63.10	63.16	62.30	62.60	171800
2008-04-07	62.98	63.26	62.40	62.53	119562
2008-04-08	62.24	62.71	62.09	62.59	109586
2008-04-09	62.98	62.98	61.16	61.44	106516
2008-04-10	61.78	62.02	60.94	61.81	94607
2008-04-11	61.53	61.53	60.28	60.48	103700
2008-04-14	60.84	60.84	60.13	60.31	103621
2008-04-15	60.30	60.87	60.21	60.87	110156
2008-04-16	61.74	62.82	61.46	62.82	86170
2008-04-17	62.80	62.80	62.05	62.60	135292
2008-04-18	63.89	63.89	63.08	63.08	122792
2008-04-21	63.48	63.48	62.64	62.99	86773
2008-04-22	63.08	63.08	61.45	61.97	79434
2008-04-23	62.13	62.34	61.58	62.01	121724
2008-04-24	62.34	63.15	61.33	62.65	439972
2008-04-25	63.26	63.52	62.40	63.41	101425
2008-04-28	63.64	64.01	63.09	63.75	122197
2008-04-29	63.91	63.91	63.10	63.45	126602
2008-04-30	63.70	64.05	62.91	63.04	122719
2008-05-01	63.24	64.46	63.09	64.38	67795
2008-05-02	64.98	65.11	64.13	64.32	137282
2008-05-05	64.38	64.38	63.77	64.06	95362
2008-05-06	63.75	64.58	63.50	64.33	96779
2008-05-07	64.62	64.82	63.37	63.50	85394
2008-05-08	63.75	63.77	63.09	63.54	108311
2008-05-09	63.18	63.83	62.90	63.55	79516
2008-05-12	63.76	64.70	63.60	64.62	61780
2008-05-13	65.39	65.39	64.39	64.88	152814
2008-05-14	65.20	65.69	65.00	65.08	131779
2008-05-15	65.37	65.77	64.85	65.76	325061
2008-05-16	66.00	66.01	64.92	65.59	173177
2008-05-19	65.68	66.24	65.23	65.63	71600
2008-05-20	65.36	65.36	64.73	65.25	192038
2008-05-21	65.56	65.77	64.26	64.47	342934
2008-05-22	64.65	65.17	64.61	64.81	490176
2008-05-23	64.40	64.72	63.71	64.09	158029
2008-05-27	64.05	64.91	64.05	64.75	96821
2008-05-28	65.06	65.06	64.40	65.01	118615
2008-05-29	64.91	65.96	64.91	65.51	97683
2008-05-30	65.46	65.66	65.15	65.65	257816
2008-06-02	65.53	65.53	64.24	64.91	232603
2008-06-03	65.24	65.31	64.25	64.83	357813
2008-06-04	65.02	65.77	64.60	65.21	60322
2008-06-05	65.69	66.44	65.23	66.44	64406
2008-06-06	66.32	66.46	64.38	64.39	100786
2008-06-09	64.91	64.91	63.38	63.82	160875
2008-06-10	63.31	64.02	63.24	63.67	250021
2008-06-11	63.55	63.56	62.26	62.27	67148
2008-06-12	62.62	63.35	62.15	62.48	79770
2008-06-13	63.03	63.35	62.50	63.31	58121
2008-06-16	63.10	63.87	63.00	63.68	49824
2008-06-17	64.02	64.02	63.10	63.15	160158
2008-06-18	62.87	62.87	62.10	62.47	157960
2008-06-19	62.46	62.95	62.12	62.95	105812
2008-06-20	62.65	62.65	61.53	61.90	93105
2008-06-23	62.31	62.31	60.99	60.99	94168
2008-06-24	60.80	61.25	60.13	60.42	92319
2008-06-25	60.63	61.59	60.47	61.04	83875
2008-06-26	60.45	60.45	59.16	59.16	126464
2008-06-27	59.29	59.51	58.53	58.82	107641
2008-06-30	58.72	59.07	58.15	58.19	150652
2008-07-01	57.37	58.30	57.00	58.21	151060
2008-07-02	58.30	58.49	56.66	56.70	125090
2008-07-03	57.70	58.06	56.05	56.10	79491
2008-07-07	56.40	56.81	55.08	55.66	277034
2008-07-08	55.83	57.80	55.32	57.80	502364
2008-07-09	57.88	57.88	56.02	56.08	125923
2008-07-10	56.11	57.03	55.78	56.44	155645
2008-07-11	55.92	57.08	55.33	56.51	848221
2008-07-14	56.74	56.97	55.18	55.33	310477
2008-07-15	54.44	56.10	53.77	54.82	352749
2008-07-16	54.97	57.21	54.75	57.16	705058
2008-07-17	57.63	58.76	57.08	58.37	141134
2008-07-18	58.79	58.79	57.97	58.50	108923
2008-07-21	58.58	58.98	58.35	58.80	139474
2008-07-22	58.54	60.73	58.23	60.73	203810
2008-07-23	60.69	61.75	60.35	61.07	141118
2008-07-24	61.48	61.48	59.22	59.29	213855
2008-07-25	60.03	60.31	59.35	59.88	116127
2008-07-28	60.26	60.26	58.66	58.80	70177
2008-07-29	59.06	60.66	58.90	60.61	149297
2008-07-30	61.01	61.42	59.94	60.83	130560
2008-07-31	60.30	61.08	60.08	60.40	163463
2008-08-01	60.73	60.95	59.65	60.60	73633
2008-08-04	61.96	61.96	59.39	59.89	71208
2008-08-05	60.57	61.60	60.40	61.56	72550
2008-08-06	61.64	61.86	60.84	61.71	87629
2008-08-07	60.89	61.46	60.33	60.53	74272
2008-08-08	60.65	62.45	60.36	62.21	135936
2008-08-11	62.47	64.45	62.24	63.75	105150
2008-08-12	63.72	63.84	62.86	63.08	91004
2008-08-13	63.10	63.31	62.19	62.94	54863
2008-08-14	62.77	63.88	62.60	63.58	117362
2008-08-15	64.04	64.56	63.31	63.87	124243
2008-08-18	63.89	63.96	62.53	62.82	148641
2008-08-19	62.77	62.77	61.58	61.75	139339
2008-08-20	62.00	62.33	61.21	61.81	279127
2008-08-21	61.48	61.68	61.00	61.24	92110
2008-08-22	61.67	62.49	61.60	62.40	293979
2008-08-25	62.21	62.21	60.87	61.12	99656
2008-08-26	61.19	61.51	60.68	61.31	63218
2008-08-27	61.47	62.33	61.30	61.97	48503
2008-08-28	62.32	63.32	62.19	63.15	58651
2008-08-29	63.15	63.20	62.53	62.73	73511
2008-09-02	63.83	64.29	62.36	63.06	71549
2008-09-03	63.03	63.76	62.75	63.51	72672
2008-09-04	63.20	63.20	61.66	61.91	88474
2008-09-05	61.72	62.03	60.45	61.86	97358
2008-09-08	64.61	64.61	62.55	63.47	101622
2008-09-09	63.62	63.87	61.46	61.46	149740
2008-09-10	62.14	62.57	61.10	62.11	122485
2008-09-11	61.83	62.43	60.73	62.41	194351
2008-09-12	62.11	63.00	61.66	62.65	151761
2008-09-15	60.01	62.11	60.00	60.08	154927
2008-09-16	59.10	61.81	58.98	61.81	232386
2008-09-17	61.00	61.00	58.56	58.84	320914
2008-09-18	59.01	62.59	58.00	62.42	245759
2008-09-19	67.96	73.44	64.01	65.02	148344
2008-09-22	65.17	65.19	62.00	62.05	77580
2008-09-23	62.00	62.67	61.23	61.46	232604
2008-09-24	61.62	61.62	60.48	60.75	132939
2008-09-25	60.83	61.89	60.72	61.25	137318
2008-09-26	60.48	61.18	59.87	61.17	96226
2008-09-29	60.22	60.22	57.02	57.23	165489
2008-09-30	58.63	59.39	57.19	59.39	462719
2008-10-01	58.93	58.93	57.93	58.65	110521
2008-10-02	58.28	58.28	56.00	56.17	60517
2008-10-03	56.84	57.58	54.40	54.48	167360
2008-10-06	53.11	53.30	50.02	52.90	480408
2008-10-07	52.78	53.23	49.24	49.50	193664
2008-10-08	48.23	50.07	47.20	48.16	286855
2008-10-09	49.00	49.02	43.96	44.30	234351
2008-10-10	41.61	46.28	41.01	45.55	701498
2008-10-13	47.91	49.65	46.85	49.65	344136
2008-10-14	52.19	52.28	47.15	48.92	421584
2008-10-15	47.58	48.07	44.25	44.32	279806
2008-10-16	44.70	46.71	42.37	46.71	288085
2008-10-17	45.11	47.74	44.91	45.51	226563
2008-10-20	46.39	47.40	45.51	47.31	190221
2008-10-21	46.83	47.29	45.85	46.07	164219
2008-10-22	44.91	45.37	42.64	43.64	236472
2008-10-23	44.11	44.12	40.52	42.51	241631
2008-10-24	39.75	42.06	39.75	41.03	238303
2008-10-27	40.00	41.56	39.22	39.26	210480
2008-10-28	40.14	42.26	38.65	42.25	251576
2008-10-29	42.51	44.26	42.00	42.80	192656
2008-10-30	44.29	44.71	43.18	44.67	245630
2008-10-31	44.75	46.85	44.05	46.35	1091438
2008-11-03	46.52	47.12	46.33	46.64	201947
2008-11-04	47.62	47.73	46.34	47.29	283757
2008-11-05	46.85	47.02	44.51	44.51	259309
2008-11-06	44.50	44.69	42.89	42.89	218861
2008-11-07	43.41	44.12	42.67	43.94	235076
2008-11-10	44.78	44.93	42.21	42.60	218889
2008-11-11	42.31	42.89	41.38	41.81	262150
2008-11-12	41.21	41.39	39.40	39.48	240702
2008-11-13	39.76	42.79	37.82	42.78	256229
2008-11-14	42.00	42.44	39.87	39.98	141331
2008-11-17	39.68	40.61	39.26	39.49	225188
2008-11-18	39.44	40.09	37.65	39.25	246876
2008-11-19	39.20	39.52	36.20	36.20	178299
2008-11-20	36.06	36.71	33.55	33.59	953053
2008-11-21	34.36	35.67	32.43	35.52	370996
2008-11-24	35.98	38.53	35.59	38.17	539454
2008-11-25	38.92	39.21	37.43	39.21	3985755
2008-11-26	38.30	41.29	38.26	41.09	833818
2008-11-28	40.99	41.92	40.57	41.92	172206
2008-12-01	41.03	41.03	36.25	36.34	341918
2008-12-02	37.22	38.62	36.70	38.59	319627
2008-12-03	37.86	40.06	37.66	40.05	290699
2008-12-04	39.53	40.73	38.03	38.88	306856
2008-12-05	38.21	40.62	37.15	40.55	344578
2008-12-08	41.52	42.40	41.30	42.16	477700
2008-12-09	41.65	43.03	40.46	40.82	436206
2008-12-10	41.24	42.22	40.85	41.75	358379
2008-12-11	41.44	41.92	39.11	39.70	263232
2008-12-12	38.48	41.06	38.25	41.02	280344
2008-12-15	41.34	41.34	39.00	39.70	394577
2008-12-16	40.45	42.47	40.28	42.47	330697
2008-12-17	42.19	43.35	41.54	42.77	486788
2008-12-18	42.80	43.18	41.23	42.06	238629
2008-12-19	42.50	43.38	41.99	42.53	403588
2008-12-22	42.71	42.85	40.32	40.37	330221
2008-12-23	41.88	42.00	40.64	40.96	352652
2008-12-24	39.70	40.02	39.26	39.84	196855
2008-12-26	40.35	40.46	39.71	40.46	247624
2008-12-29	40.33	40.47	39.10	39.59	513750
2008-12-30	39.97	41.19	39.92	41.17	428265
2008-12-31	41.18	42.90	41.18	42.44	451363
2009-01-02	42.70	43.43	42.02	43.05	201610
2009-01-05	43.28	43.42	42.25	43.04	331153
2009-01-06	43.48	44.50	43.22	43.97	390428
2009-01-07	43.27	43.37	42.12	42.51	364166
2009-01-08	42.35	42.97	42.11	42.88	278234
2009-01-09	43.01	43.08	41.19	41.31	295913
2009-01-12	41.36	41.36	39.79	40.04	433258
2009-01-13	39.91	40.72	39.70	40.53	430863
2009-01-14	39.91	39.91	38.64	38.79	373286
2009-01-15	38.79	39.74	37.35	39.20	644558
2009-01-16	39.98	39.99	38.30	39.56	565799
2009-01-20	39.24	39.38	36.71	36.74	904412
2009-01-21	37.28	38.70	36.46	38.60	517728
2009-01-22	37.93	38.32	36.67	37.26	491328
2009-01-23	36.36	38.05	36.22	37.69	653074
2009-01-26	37.66	38.77	37.35	37.89	447844
2009-01-27	38.07	38.63	37.78	38.43	283747
2009-01-28	39.16	40.11	39.08	39.95	245101
2009-01-29	39.47	39.47	38.08	38.10	350047
2009-01-30	38.47	38.59	36.82	37.18	514315
2009-02-02	36.47	37.55	36.37	37.23	329198
2009-02-03	37.64	37.76	36.91	37.45	295939
2009-02-04	37.50	38.14	36.93	37.09	371422
2009-02-05	36.86	38.01	36.55	37.49	397572
2009-02-06	37.50	39.10	37.45	39.05	354743
2009-02-09	38.96	39.26	38.50	39.02	467412
2009-02-10	38.74	39.16	36.82	37.02	1087669
2009-02-11	37.14	37.44	36.55	37.20	316098
2009-02-12	36.60	37.29	35.78	37.28	524342
2009-02-13	37.15	37.58	36.60	36.60	233818
2009-02-17	35.54	35.61	34.91	34.97	346537
2009-02-18	35.19	35.19	34.25	34.59	287000
2009-02-19	34.77	35.05	33.71	33.75	407753
2009-02-20	33.33	33.73	32.37	33.36	985958
2009-02-23	33.55	33.66	31.88	31.94	501535
2009-02-24	32.16	33.53	31.93	33.34	398241
2009-02-25	33.16	33.53	32.11	32.78	1014553
2009-02-26	33.22	33.49	32.14	32.36	344506
2009-02-27	31.77	32.71	31.63	31.97	343687
2009-03-02	31.22	31.31	29.99	30.03	343845
2009-03-03	30.41	30.41	29.20	29.34	411276
2009-03-04	29.80	30.59	29.39	30.06	289509
2009-03-05	29.41	29.65	28.15	28.31	222892
2009-03-06	28.65	28.93	27.49	28.25	581351
2009-03-09	27.86	28.65	27.58	27.79	318610
2009-03-10	28.39	29.99	28.32	29.97	312811
2009-03-11	30.36	30.80	29.70	29.94	292321
2009-03-12	29.89	31.94	29.45	31.75	253656
2009-03-13	32.10	32.31	31.50	32.13	253745
2009-03-16	32.58	33.06	31.66	31.70	224689
2009-03-17	31.79	33.14	31.46	33.14	170415
2009-03-18	33.04	34.73	32.61	34.50	399345
2009-03-19	35.14	35.14	34.06	34.09	228145
2009-03-20	34.30	34.40	32.87	32.95	133727
2009-03-23	34.16	35.94	33.80	35.94	185684
2009-03-24	35.56	35.81	34.50	34.52	196695
2009-03-25	34.87	36.00	33.71	35.33	264146
2009-03-26	35.91	36.78	35.48	36.78	242598
2009-03-27	36.26	36.43	35.55	35.65	369853
2009-03-30	34.74	34.74	33.75	34.14	269598
2009-03-31	34.66	35.60	34.20	34.76	140561
2009-04-01	34.24	35.57	33.90	35.40	292040
2009-04-02	36.68	37.79	36.40	37.25	200917
2009-04-03	37.37	38.25	36.95	38.24	160480
2009-04-06	37.78	37.80	36.92	37.60	140056
2009-04-07	37.02	37.22	36.16	36.16	171777
2009-04-08	36.50	36.91	36.10	36.79	242248
2009-04-09	38.11	39.33	37.78	39.28	286307
2009-04-13	38.97	39.88	38.48	39.53	257205
2009-04-14	39.02	39.56	38.14	38.14	257962
2009-04-15	37.92	39.07	37.80	39.00	153659
2009-04-16	39.47	40.59	38.80	40.18	207203
2009-04-17	40.42	41.20	39.81	40.79	677997
2009-04-20	39.94	40.00	38.03	38.12	208634
2009-04-21	38.01	39.86	37.66	39.79	529060
2009-04-22	39.19	40.93	39.01	39.75	854653
2009-04-23	39.90	40.05	38.96	39.78	411928
2009-04-24	40.27	41.38	39.80	40.83	592841
2009-04-27	40.01	40.83	39.74	40.07	217172
2009-04-28	39.63	40.95	39.49	40.19	355783
2009-04-29	40.69	42.27	40.63	41.87	250528
2009-04-30	42.58	42.92	41.56	41.56	294233
2009-05-01	41.71	42.16	41.45	41.74	307676
2009-05-04	42.24	43.82	42.09	43.81	221573
2009-05-05	43.66	43.80	42.83	43.43	1552125
2009-05-06	43.94	44.30	42.93	44.03	516856
2009-05-07	44.95	45.02	42.46	42.84	879580
2009-05-08	43.54	44.84	43.22	44.76	451468
2009-05-11	43.99	44.20	43.42	43.62	272188
2009-05-12	43.99	44.21	42.14	42.96	190965
2009-05-13	42.10	42.31	40.66	40.66	264392
2009-05-14	40.67	42.07	40.39	41.57	216267
2009-05-15	41.35	41.86	40.63	40.95	225806
2009-05-18	41.56	42.93	41.47	42.79	206643
2009-05-19	42.83	43.29	42.31	42.65	244983
2009-05-20	43.14	43.93	42.19	42.30	241493
2009-05-21	41.77	42.06	41.08	41.78	237102
2009-05-22	42.07	42.07	41.34	41.36	176606
2009-05-26	41.00	43.32	40.92	43.18	391009
2009-05-27	43.08	43.42	42.15	42.20	210160
2009-05-28	42.61	42.78	41.39	42.45	309678
2009-05-29	42.60	43.15	42.32	43.15	144835
2009-06-01	44.10	45.18	43.97	44.78	143644
2009-06-02	44.64	45.45	44.54	45.18	202883
2009-06-03	44.83	44.96	44.14	44.65	142402
2009-06-04	44.95	45.52	44.40	45.52	152949
2009-06-05	46.01	46.08	45.04	45.45	318700
2009-06-08	45.17	45.44	44.50	44.97	140339
2009-06-09	45.25	45.40	44.80	45.12	94493
2009-06-10	45.47	45.55	44.11	44.87	205673
2009-06-11	44.97	45.53	44.83	44.83	176916
2009-06-12	44.65	45.00	44.21	44.99	143046
2009-06-15	44.40	44.40	43.26	43.68	282152
2009-06-16	44.05	44.09	42.72	42.87	485252
2009-06-17	42.80	43.25	42.21	42.73	158944
2009-06-18	42.74	43.14	42.33	43.01	159159
2009-06-19	43.56	43.63	42.98	43.16	242595
2009-06-22	42.79	42.89	41.50	41.51	242564
2009-06-23	41.79	41.93	41.10	41.24	132581
2009-06-24	41.57	42.21	41.43	41.65	129750
2009-06-25	41.26	42.72	41.22	42.72	153909
2009-06-26	42.55	43.36	42.34	43.00	102976
2009-06-29	43.25	43.58	42.57	43.35	146522
2009-06-30	43.47	43.60	42.88	43.11	116726
2009-07-01	43.39	44.29	43.39	44.01	131701
2009-07-02	43.33	43.33	42.32	42.46	123434
2009-07-06	42.07	42.25	41.39	42.18	73927
2009-07-07	42.04	42.14	41.20	41.26	280005
2009-07-08	41.44	41.54	40.23	40.91	262428
2009-07-09	41.07	41.28	40.75	40.85	83446
2009-07-10	40.65	41.01	40.29	40.81	136601
2009-07-13	40.95	41.95	40.38	41.90	250963
2009-07-14	42.01	42.36	41.66	42.31	105516
2009-07-15	43.03	44.04	42.89	43.94	123711
2009-07-16	43.81	44.71	43.63	44.46	180209
2009-07-17	44.58	44.58	44.04	44.20	78660
2009-07-20	44.50	44.95	44.40	44.89	137600
2009-07-21	45.33	45.34	44.12	44.67	183423
2009-07-22	44.48	45.28	44.38	45.03	119277
2009-07-23	45.03	46.77	44.97	46.48	272483
2009-07-24	46.20	46.78	45.99	46.74	119685
2009-07-27	46.70	47.18	46.52	47.17	105144
2009-07-28	46.80	47.40	46.64	47.15	311687
2009-07-29	46.92	47.12	46.63	46.88	113177
2009-07-30	47.53	48.21	47.39	47.68	92190
2009-07-31	47.68	48.23	47.61	47.70	939256
2009-08-03	48.31	48.76	47.90	48.76	140330
2009-08-04	48.55	49.61	48.39	49.38	98405
2009-08-05	49.50	49.63	48.74	49.37	133015
2009-08-06	49.67	49.89	48.64	48.85	120740
2009-08-07	49.50	50.86	49.36	50.28	146755
2009-08-10	50.10	50.61	49.76	50.21	277434
2009-08-11	49.99	49.99	49.02	49.31	175906
2009-08-12	49.24	50.61	49.24	50.15	196917
2009-08-13	50.56	50.64	49.71	50.46	342517
2009-08-14	50.40	50.46	49.05	49.61	203963
2009-08-17	48.62	48.62	47.93	48.01	259747
2009-08-18	48.29	48.95	48.12	48.67	106806
2009-08-19	48.01	49.16	48.01	49.01	92031
2009-08-20	49.03	49.83	48.85	49.78	87847
2009-08-21	50.30	51.19	50.22	51.02	348170
2009-08-24	51.28	51.63	50.76	50.92	245352
2009-08-25	51.21	51.78	51.08	51.23	302000
2009-08-26	51.15	51.58	50.87	51.34	116593
2009-08-27	51.34	51.63	50.27	51.52	116681
2009-08-28	51.97	52.20	50.99	51.41	112115
2009-08-31	50.85	50.86	50.33	50.65	147290
2009-09-01	50.36	51.32	48.97	49.14	261660
2009-09-02	49.00	49.22	48.70	48.72	136021
2009-09-03	49.08	49.49	48.50	49.37	214100
2009-09-04	49.48	50.09	49.15	50.08	253573
2009-09-08	50.64	50.68	50.13	50.58	303016
2009-09-09	50.73	51.79	50.49	51.51	313782
2009-09-10	51.54	52.31	51.05	52.24	168533
2009-09-11	52.42	52.71	51.98	52.34	161456
2009-09-14	51.88	53.01	51.78	53.00	196480
2009-09-15	53.08	53.79	52.85	53.65	123874
2009-09-16	53.95	55.00	53.75	55.00	137154
2009-09-17	54.90	55.53	54.35	54.66	186340
2009-09-18	55.00	55.11	54.29	54.79	110482
2009-09-21	54.19	54.60	53.95	54.46	126472
2009-09-22	54.84	55.28	54.60	55.12	392373
2009-09-23	55.25	55.52	54.27	54.35	329122
2009-09-24	54.35	54.62	52.66	53.09	445748
2009-09-25	52.82	53.17	52.40	52.70	82446
2009-09-28	53.04	54.34	52.95	54.17	267462
2009-09-29	54.17	54.70	53.91	54.21	114251
2009-09-30	54.13	54.25	52.90	53.39	831521
2009-10-01	53.23	53.29	51.57	51.61	312086
2009-10-02	50.96	51.70	50.72	51.27	164896
2009-10-05	51.49	52.52	51.38	52.39	371046
2009-10-06	52.85	53.67	52.59	53.25	253194
2009-10-07	53.14	53.41	52.91	53.33	115039
2009-10-08	53.79	54.38	53.52	53.93	230668
2009-10-09	53.99	54.50	53.85	54.48	209996
2009-10-12	54.81	55.00	54.31	54.52	131375
2009-10-13	54.41	54.48	53.72	54.18	138214
2009-10-14	55.00	55.43	54.61	55.35	2616732
2009-10-15	55.03	55.39	54.85	55.33	244285
2009-10-16	54.84	54.91	54.18	54.57	190378
2009-10-19	54.72	55.40	54.38	55.10	94801
2009-10-20	55.25	55.25	54.03	54.38	211009
2009-10-21	54.32	55.29	53.63	53.63	125386
2009-10-22	53.68	54.86	53.12	54.67	184290
2009-10-23	54.85	54.93	53.38	53.48	152864
2009-10-26	53.62	54.43	52.63	52.84	259106
2009-10-27	52.90	53.20	52.21	52.26	465540
2009-10-28	52.06	52.20	50.35	50.50	399300
2009-10-29	51.01	51.99	50.94	51.80	191360
2009-10-30	51.49	51.69	49.77	50.14	611325
2009-11-02	50.37	50.85	49.10	49.96	698287
2009-11-03	49.51	50.78	49.40	50.72	679181
2009-11-04	51.09	51.36	50.07	50.08	1108820
2009-11-05	50.58	51.61	50.40	51.52	703790
2009-11-06	51.01	51.85	50.83	51.40	307464
2009-11-09	51.86	52.75	51.86	52.75	189167
2009-11-10	52.67	52.92	52.00	52.44	252616
2009-11-11	53.05	53.40	52.56	52.94	442505
2009-11-12	53.02	53.36	51.94	52.04	609962
2009-11-13	52.27	52.75	51.71	52.53	540571
2009-11-16	53.04	54.14	52.95	53.78	309596
2009-11-17	53.64	53.98	53.37	53.81	304686
2009-11-18	53.92	53.92	53.38	53.79	390772
2009-11-19	53.37	53.37	52.18	52.51	334697
2009-11-20	52.16	52.54	52.01	52.38	343973
2009-11-23	53.21	53.87	52.88	53.14	384256
2009-11-24	53.25	53.25	52.34	52.92	252154
2009-11-25	53.18	53.31	52.90	53.00	234188
2009-11-27	51.24	52.40	51.00	51.69	120464
2009-11-30	51.69	52.00	50.91	51.92	187288
2009-12-01	52.43	52.90	52.28	52.71	143647
2009-12-02	52.84	53.65	52.74	53.30	191004
2009-12-03	53.55	53.94	52.63	52.65	136751
2009-12-04	53.65	54.21	52.88	53.81	277403
2009-12-07	53.82	54.17	53.56	53.88	187307
2009-12-08	53.59	53.83	52.92	53.38	483823
2009-12-09	53.46	53.52	52.91	53.32	356647
2009-12-10	53.65	53.87	52.96	53.13	285063
2009-12-11	53.52	53.81	53.14	53.79	90191
2009-12-14	54.21	54.57	53.61	54.57	122520
2009-12-15	54.41	54.75	54.21	54.36	164457
2009-12-16	54.66	54.85	54.39	54.67	102665
2009-12-17	54.25	54.44	53.76	54.11	210573
2009-12-18	54.98	54.98	53.81	54.54	204009
2009-12-21	54.79	55.25	54.79	55.15	159098
2009-12-22	55.26	55.67	55.14	55.62	154849
2009-12-23	55.88	56.25	55.56	56.17	234488
2009-12-24	55.27	55.41	55.23	55.41	58476
2009-12-28	55.69	55.69	55.12	55.34	137621
2009-12-29	55.45	55.60	55.24	55.27	195147
2009-12-30	55.10	55.44	54.83	55.25	193199
2009-12-31	55.37	55.48	54.48	54.48	178124
2010-01-04	55.25	55.66	54.88	55.52	172071
2010-01-05	55.40	55.66	55.16	55.46	225311
2010-01-06	55.46	55.71	55.40	55.55	196768
2010-01-07	55.56	56.09	55.15	56.04	136261
2010-01-08	55.90	56.24	55.79	56.24	178410
2010-01-11	56.42	56.64	55.95	56.21	207190
2010-01-12	55.87	55.97	55.29	55.55	114158
2010-01-13	55.74	56.31	55.31	56.21	91548
2010-01-14	56.04	56.51	55.93	56.39	193280
2010-01-15	56.45	56.45	55.37	55.72	208821
2010-01-19	55.97	56.65	55.74	56.59	105149
2010-01-20	56.08	56.27	55.40	56.06	137419
2010-01-21	56.08	56.37	54.96	55.09	109050
2010-01-22	54.98	55.16	53.90	53.98	136369
2010-01-25	54.24	54.39	53.75	54.22	123588
2010-01-26	53.95	54.44	53.67	53.76	126655
2010-01-27	53.58	54.25	53.26	54.20	151531
2010-01-28	54.33	54.34	52.84	53.38	134922
2010-01-29	53.62	54.13	52.68	52.85	86834
2010-02-01	53.00	53.48	52.94	53.45	105217
2010-02-02	53.60	54.18	53.38	54.15	82453
2010-02-03	53.88	54.11	53.34	53.72	124970
2010-02-04	53.32	53.41	51.95	51.95	154306
2010-02-05	52.04	52.20	51.00	52.20	180616
2010-02-08	52.07	52.50	51.65	51.65	86441
2010-02-09	52.27	52.64	51.72	52.32	119021
2010-02-10	52.25	52.60	51.72	52.31	160579
2010-02-11	52.22	53.14	51.90	53.11	76927
2010-02-12	52.63	53.44	52.44	53.40	89374
2010-02-16	53.97	54.51	53.61	54.51	128795
2010-02-17	54.80	54.97	54.49	54.86	140525
2010-02-18	54.83	55.42	54.83	55.42	110201
2010-02-19	55.18	55.79	55.17	55.66	88135
2010-02-22	55.90	55.98	55.65	55.83	169313
2010-02-23	55.68	55.86	55.13	55.16	95577
2010-02-24	55.35	55.86	55.28	55.73	78646
2010-02-25	54.98	55.83	54.62	55.81	173080
2010-02-26	55.81	55.87	55.26	55.50	70466
2010-03-01	55.94	56.66	55.86	56.56	225563
2010-03-02	56.83	57.23	56.76	56.98	235439
2010-03-03	57.24	57.58	57.02	57.15	87992
2010-03-04	57.31	57.45	57.08	57.39	95959
2010-03-05	57.64	58.47	57.52	58.41	221695
2010-03-08	58.47	58.72	58.34	58.60	270501
2010-03-09	58.39	59.11	58.36	58.76	133796
2010-03-10	58.77	59.40	58.70	59.16	155746
2010-03-11	58.85	59.40	58.64	59.30	47866
2010-03-12	59.54	59.64	58.99	59.37	94996
2010-03-15	59.29	59.44	58.79	59.29	75116
2010-03-16	59.50	59.88	59.21	59.88	138184
2010-03-17	60.07	60.59	60.07	60.32	156918
2010-03-18	60.35	60.62	60.13	60.24	83057
2010-03-19	60.35	60.42	59.37	59.62	109693
2010-03-22	59.22	60.38	59.04	60.33	99652
2010-03-23	60.38	60.91	60.01	60.90	134949
2010-03-24	60.58	60.80	60.40	60.41	136544
2010-03-25	60.87	61.18	59.98	60.02	161801
2010-03-26	60.34	60.61	59.75	60.04	124682
2010-03-29	60.30	60.44	60.05	60.37	81002
2010-03-30	60.40	60.75	60.10	60.40	98801
2010-03-31	60.25	60.76	60.02	60.02	83326
2010-04-01	60.53	60.72	60.06	60.62	178217
2010-04-05	60.83	61.71	60.70	61.71	853926
2010-04-06	61.50	62.29	61.43	62.25	403542
2010-04-07	62.14	62.39	61.65	62.07	176466
2010-04-08	61.83	62.24	61.47	62.09	76938
2010-04-09	62.16	62.52	61.83	62.52	112239
2010-04-12	62.62	62.77	62.42	62.67	115560
2010-04-13	62.57	62.96	62.21	62.95	117169
2010-04-14	63.30	64.12	63.23	64.12	156170
2010-04-15	64.12	64.38	63.99	64.21	104530
2010-04-16	64.00	64.19	62.87	63.29	113542
2010-04-19	63.00	63.56	62.23	63.11	97250
2010-04-20	63.42	64.08	63.26	64.07	77417
2010-04-21	64.14	64.67	63.98	64.59	134550
2010-04-22	64.00	65.35	63.69	65.31	101462
2010-04-23	65.36	66.08	65.10	66.05	107851
2010-04-26	66.08	66.40	65.73	65.74	278632
2010-04-27	65.49	65.92	63.95	64.05	196516
2010-04-28	64.46	64.66	63.98	64.22	101147
2010-04-29	64.76	65.66	64.46	65.66	80163
2010-04-30	65.73	65.74	63.74	63.76	562504
2010-05-03	64.07	65.06	64.05	65.03	192326
2010-05-04	64.18	64.18	62.65	63.00	210865
2010-05-05	62.52	63.07	61.68	62.18	243927
2010-05-06	61.78	62.41	32.47	59.91	667054
2010-05-07	59.18	60.13	57.58	58.30	367171
2010-05-10	61.47	62.00	60.52	61.56	290614
2010-05-11	60.93	62.73	60.66	61.92	273517
2010-05-12	62.20	63.55	62.13	63.52	332438
2010-05-13	63.40	63.76	62.61	62.93	245298
2010-05-14	62.43	62.44	60.93	61.59	167580
2010-05-17	62.02	62.47	60.00	61.61	687508
2010-05-18	62.45	62.54	60.22	60.45	443847
2010-05-19	60.13	60.83	58.83	59.79	363686
2010-05-20	58.20	58.46	56.67	56.73	562570
2010-05-21	55.69	57.97	55.42	57.65	485556
2010-05-24	57.24	57.94	56.80	56.83	271707
2010-05-25	55.43	56.84	54.65	56.84	398480
2010-05-26	56.96	58.19	56.74	56.90	286405
2010-05-27	58.39	59.39	57.86	59.39	128218
2010-05-28	59.37	59.38	58.34	58.69	172908
2010-06-01	58.28	58.71	56.83	56.83	154748
2010-06-02	57.25	58.28	56.73	58.23	336376
2010-06-03	58.40	58.89	58.01	58.72	185923
2010-06-04	57.38	57.72	55.66	55.80	481709
2010-06-07	56.03	56.32	54.61	54.61	214008
2010-06-08	54.73	55.15	53.67	54.85	302541
2010-06-09	55.20	56.21	54.63	54.88	147036
2010-06-10	55.70	56.77	55.70	56.76	100531
2010-06-11	56.20	57.50	56.01	57.50	436252
2010-06-14	58.25	58.80	57.63	57.84	207193
2010-06-15	58.23	59.37	58.08	59.24	140796
2010-06-16	58.88	59.44	58.64	58.95	532447
2010-06-17	59.34	59.48	58.29	58.89	173555
2010-06-18	59.22	59.32	58.60	58.94	161783
2010-06-21	60.00	60.00	58.15	58.48	115665
2010-06-22	58.55	59.09	57.11	57.16	330882
2010-06-23	56.97	57.54	56.36	57.03	94882
2010-06-24	56.60	56.97	55.92	55.97	116762
2010-06-25	56.19	57.10	55.77	56.97	146273
2010-06-28	57.06	57.42	56.42	56.59	463627
2010-06-29	55.62	55.81	54.29	54.60	1038038
2010-06-30	54.36	55.27	53.75	53.90	309077
2010-07-01	53.89	54.18	52.27	53.51	372652
2010-07-02	53.72	53.89	52.68	52.99	258240
2010-07-06	53.71	54.29	52.07	52.34	227246
2010-07-07	52.42	54.34	52.41	54.26	180874
2010-07-08	54.84	55.18	54.35	55.06	134012
2010-07-09	55.08	55.91	55.00	55.91	97524
2010-07-12	55.73	56.10	54.89	55.39	215169
2010-07-13	56.15	57.38	56.06	57.18	159679
2010-07-14	57.04	57.20	56.44	56.84	150806
2010-07-15	57.01	57.01	55.70	56.55	138802
2010-07-16	56.15	56.15	54.46	54.54	113532
2010-07-19	54.69	54.89	53.81	54.82	112908
2010-07-20	54.07	55.77	53.86	55.71	364012
2010-07-21	56.08	56.24	54.69	54.82	130813
2010-07-22	55.51	56.85	55.51	56.69	106551
2010-07-23	56.46	58.87	56.28	57.79	114838
2010-07-26	58.04	59.05	57.71	59.02	146732
2010-07-27	59.51	59.64	58.62	58.79	143784
2010-07-28	58.77	58.89	57.70	57.90	79568
2010-07-29	58.42	58.70	57.00	57.92	72121
2010-07-30	57.27	58.34	56.94	57.92	54975
2010-08-02	58.79	59.17	58.55	59.08	111634
2010-08-03	58.76	59.16	58.06	58.41	101372
2010-08-04	58.84	59.14	58.60	58.99	120370
2010-08-05	58.36	58.89	58.35	58.41	156880
2010-08-06	57.60	58.35	57.16	58.15	160692
2010-08-09	58.52	58.91	58.23	58.80	95796
2010-08-10	58.16	58.41	57.45	57.83	148719
2010-08-11	56.64	56.64	55.55	55.65	85207
2010-08-12	54.71	55.55	54.30	55.38	130889
2010-08-13	55.09	55.36	54.84	54.87	101157
2010-08-16	54.44	55.44	54.29	55.13	164574
2010-08-17	55.64	56.49	55.51	56.08	90416
2010-08-18	56.08	56.70	55.49	56.31	99337
2010-08-19	56.10	56.16	54.71	54.87	104767
2010-08-20	54.72	54.84	54.05	54.81	76891
2010-08-23	55.14	55.36	54.10	54.11	87783
2010-08-24	53.19	54.04	52.79	53.57	116245
2010-08-25	53.09	54.32	52.87	54.19	126371
2010-08-26	54.39	54.83	53.70	53.78	109905
2010-08-27	54.37	55.17	53.33	55.13	91170
2010-08-30	54.92	55.04	53.93	53.94	81159
2010-08-31	53.88	54.51	53.54	54.06	181276
2010-09-01	54.90	56.01	54.75	56.01	209070
2010-09-02	55.92	56.66	55.83	56.56	237797
2010-09-03	57.36	57.67	56.98	57.49	609097
2010-09-07	57.25	57.30	56.33	56.42	194401
2010-09-08	56.56	57.13	56.56	56.71	186021
2010-09-09	57.46	57.49	56.48	56.84	108589
2010-09-10	56.98	57.29	56.74	56.95	400189
2010-09-13	57.69	58.30	57.53	58.14	573055
2010-09-14	58.06	58.43	57.73	58.01	165494
2010-09-15	57.90	58.40	57.47	58.26	104852
2010-09-16	58.10	58.24	57.51	57.86	158390
2010-09-17	58.30	58.30	57.44	58.03	147813
2010-09-20	58.19	59.48	57.91	59.40	147317
2010-09-21	59.42	59.64	58.90	58.97	121614
2010-09-22	58.73	59.17	58.00	58.33	190874
2010-09-23	57.83	58.64	57.45	57.54	157914
2010-09-24	58.27	59.32	58.27	59.30	159177
2010-09-27	59.33	59.41	58.91	59.09	197881
2010-09-28	59.25	59.70	58.23	59.64	130363
2010-09-29	59.43	59.90	59.29	59.69	156359
2010-09-30	60.09	60.53	59.30	59.70	113073
2010-10-01	60.19	60.27	59.48	59.94	97546
2010-10-04	59.76	60.12	58.90	59.24	130503
2010-10-05	59.80	60.79	59.50	60.71	104024
2010-10-06	60.62	60.86	60.38	60.65	175329
2010-10-07	61.03	61.03	60.09	60.46	83884
2010-10-08	60.48	61.39	60.25	61.17	69073
2010-10-11	61.18	61.53	61.00	61.17	85347
2010-10-12	61.12	61.52	60.46	61.33	107887
2010-10-13	61.79	62.58	61.49	62.16	191497
2010-10-14	62.12	62.39	61.55	62.07	106549
2010-10-15	62.48	62.60	61.54	61.81	107331
2010-10-18	61.94	62.47	61.81	62.42	138877
2010-10-19	61.66	62.40	61.04	61.39	122251
2010-10-20	61.64	62.47	61.61	62.12	110014
2010-10-21	62.56	62.87	61.33	61.98	225795
2010-10-22	62.25	62.32	61.93	62.18	121083
2010-10-25	62.54	63.00	62.28	62.35	193693
2010-10-26	62.09	62.64	61.75	62.24	413700
2010-10-27	61.77	62.07	61.31	61.97	117627
2010-10-28	62.53	62.65	61.51	61.76	101235
2010-10-29	61.62	62.09	61.59	61.85	66408
2010-11-01	62.19	62.53	61.16	61.63	84473
2010-11-02	62.28	62.65	61.97	62.58	158161
2010-11-03	62.74	62.83	62.00	62.76	167135
2010-11-04	63.95	64.43	63.66	64.40	160438
2010-11-05	64.45	65.13	64.36	64.85	172872
2010-11-08	64.69	64.79	64.17	64.67	89958
2010-11-09	64.87	64.87	63.44	63.74	88196
2010-11-10	63.76	64.36	63.30	64.36	108389
2010-11-11	63.69	64.32	63.62	64.13	82959
2010-11-12	63.59	64.02	63.00	63.13	81200
2010-11-15	63.50	63.80	63.17	63.17	65962
2010-11-16	62.64	63.23	61.49	61.92	93119
2010-11-17	62.11	62.27	61.86	62.12	56060
2010-11-18	62.90	63.36	62.89	63.07	103348
2010-11-19	62.93	63.40	62.61	63.31	63517
2010-11-22	63.15	63.59	62.70	63.50	113916
2010-11-23	62.76	62.95	62.47	62.85	118285
2010-11-24	63.46	64.12	63.45	64.11	164571
2010-11-26	63.87	64.06	63.68	63.82	44652
2010-11-29	63.38	63.83	62.74	63.72	74280
2010-11-30	63.10	63.62	62.94	63.26	93776
2010-12-01	64.32	64.66	64.28	64.60	89132
2010-12-02	64.68	65.45	64.65	65.39	142565
2010-12-03	65.13	65.93	65.04	65.75	137669
2010-12-06	65.66	66.09	65.58	65.92	178875
2010-12-07	66.72	66.73	66.14	66.22	104533
2010-12-08	66.39	66.60	66.07	66.26	93940
2010-12-09	66.62	66.70	66.24	66.47	58401
2010-12-10	66.56	67.26	66.45	67.17	65050
2010-12-13	67.50	67.51	66.95	66.96	208122
2010-12-14	67.23	67.34	66.82	66.92	108719
2010-12-15	66.94	67.38	66.45	66.50	139295
2010-12-16	66.64	67.18	66.40	66.97	154775
2010-12-17	66.94	67.20	66.68	67.10	85687
2010-12-20	67.29	67.62	67.06	67.32	174142
2010-12-21	67.63	68.10	67.57	68.05	137805
2010-12-22	68.23	68.59	68.17	68.35	136112
2010-12-23	68.52	68.60	68.19	68.25	295841
2010-12-27	66.88	67.28	66.62	67.22	225569
2010-12-28	67.35	67.40	66.86	67.14	89424
2010-12-29	67.20	67.40	67.17	67.29	123723
2010-12-30	67.30	67.51	67.26	67.26	165955
2010-12-31	67.11	67.36	66.84	66.86	184603
2011-01-03	67.45	68.27	67.41	67.97	345089
2011-01-04	68.18	68.18	66.53	67.07	154252
2011-01-05	66.96	67.65	66.86	67.63	161171
2011-01-06	67.64	67.74	67.19	67.35	127466
2011-01-07	67.47	67.77	66.33	67.01	139331
2011-01-10	66.76	67.45	66.16	67.25	251766
2011-01-11	67.52	67.73	67.18	67.51	110448
2011-01-12	68.05	68.15	67.77	68.06	125475
2011-01-13	68.04	68.28	67.76	67.98	327747
2011-01-14	67.90	68.64	67.88	68.52	124929
2011-01-18	68.49	68.78	68.10	68.78	227258
2011-01-19	68.72	68.78	67.19	67.32	138490
2011-01-20	67.19	67.49	66.64	66.85	120384
2011-01-21	67.21	67.30	66.52	66.56	59926
2011-01-24	66.59	67.38	66.59	67.15	128661
2011-01-25	66.93	67.40	66.67	67.40	123256
2011-01-26	67.55	68.35	67.30	68.11	108826
2011-01-27	68.17	68.62	68.02	68.48	82618
2011-01-28	68.44	68.50	66.85	66.92	276542
2011-01-31	67.16	67.67	66.83	67.26	198717
2011-02-01	67.85	68.79	67.74	68.63	118050
2011-02-02	68.58	68.87	68.25	68.30	107070
2011-02-03	68.34	68.60	67.67	68.48	263315
2011-02-04	68.50	68.59	68.10	68.55	121167
2011-02-07	68.64	69.45	68.58	69.19	129364
2011-02-08	69.29	69.59	69.06	69.59	94180
2011-02-09	69.61	69.68	69.13	69.35	93690
2011-02-10	69.06	69.59	69.03	69.52	90199
2011-02-11	69.26	70.24	69.25	70.23	75997
2011-02-14	70.24	70.54	70.21	70.47	154377
2011-02-15	70.22	70.52	70.10	70.18	166719
2011-02-16	70.29	70.86	70.29	70.80	87301
2011-02-17	70.67	71.41	70.67	71.30	101233
2011-02-18	71.45	71.52	71.07	71.32	93012
2011-02-22	70.82	70.99	69.55	69.66	157802
2011-02-23	69.65	69.81	68.13	68.58	132523
2011-02-24	68.55	69.08	68.00	68.73	116785
2011-02-25	69.02	70.15	68.99	70.15	105487
2011-02-28	70.55	70.67	70.00	70.42	114846
2011-03-01	70.76	70.76	68.93	69.12	124585
2011-03-02	68.99	69.78	68.78	69.29	103085
2011-03-03	69.90	70.82	69.90	70.68	79016
2011-03-04	70.74	70.74	69.67	70.23	84715
2011-03-07	70.40	70.52	68.85	69.29	119946
2011-03-08	69.34	70.66	69.06	70.34	60045
2011-03-09	70.24	70.56	69.95	70.25	71855
2011-03-10	69.47	69.47	68.55	68.66	130691
2011-03-11	68.31	69.17	67.96	68.83	168157
2011-03-14	68.22	68.75	67.85	68.45	69844
2011-03-15	67.01	68.35	66.32	67.89	165508
2011-03-16	67.67	68.15	66.72	67.10	127813
2011-03-17	68.01	68.02	67.32	67.42	110992
2011-03-18	68.19	68.28	67.90	68.08	62040
2011-03-21	69.06	69.51	68.88	69.49	63583
2011-03-22	69.63	69.74	69.04	69.18	60494
2011-03-23	69.07	69.28	68.29	69.07	72483
2011-03-24	69.49	69.69	68.89	69.54	129586
2011-03-25	69.84	70.73	69.61	70.04	87622
2011-03-28	70.36	70.43	69.78	69.81	161244
2011-03-29	70.00	70.39	69.48	70.32	71513
2011-03-30	70.51	71.21	70.16	71.10	82310
2011-03-31	71.02	71.47	71.02	71.45	88136
2011-04-01	72.00	72.17	71.66	71.88	115193
2011-04-04	71.94	72.18	71.84	71.96	88688
2011-04-05	71.87	72.67	71.80	72.26	58686
2011-04-06	72.68	72.80	72.26	72.52	75970
2011-04-07	72.70	72.84	72.02	72.20	66537
2011-04-08	72.47	72.58	71.16	71.45	77303
2011-04-11	71.37	71.60	70.59	70.80	75008
2011-04-12	70.40	70.70	70.00	70.07	86806
2011-04-13	70.50	70.52	69.58	69.95	53752
2011-04-14	69.51	70.25	69.36	70.24	62248
2011-04-15	70.29	70.88	70.04	70.88	67125
2011-04-18	69.94	70.00	69.35	69.86	113890
2011-04-19	70.15	70.30	69.61	69.93	109568
2011-04-20	71.05	71.22	70.78	71.09	87134
2011-04-21	71.48	71.52	70.99	71.46	68580
2011-04-25	71.43	71.59	71.10	71.52	144153
2011-04-26	71.68	72.55	71.63	72.28	93421
2011-04-27	72.25	72.76	72.18	72.72	58625
2011-04-28	72.66	73.03	72.64	73.03	73267
2011-04-29	73.04	73.29	72.78	73.12	86702
2011-05-02	73.60	73.50	72.51	72.57	111220
2011-05-03	72.46	72.70	71.51	71.93	70522
2011-05-04	72.00	72.00	70.85	71.16	107981
2011-05-05	70.79	71.62	70.50	70.91	95101
2011-05-06	71.57	71.82	70.72	70.93	49102
2011-05-09	70.93	71.66	70.80	71.58	71016
2011-05-10	72.00	72.57	71.89	72.57	84369
2011-05-11	72.46	72.46	71.19	71.53	82917
2011-05-12	71.19	72.15	70.85	72.00	157151
2011-05-13	72.05	72.24	70.88	71.05	80223
2011-05-16	70.59	71.33	70.29	70.39	75476
2011-05-17	69.79	70.25	69.58	70.00	90381
2011-05-18	70.14	70.90	69.98	70.85	57619
2011-05-19	71.34	71.36	70.56	71.10	56252
2011-05-20	70.94	70.94	70.19	70.50	51196
2011-05-23	69.38	69.72	69.20	69.34	178002
2011-05-24	69.44	69.72	68.95	69.07	43708
2011-05-25	68.90	69.82	68.81	69.60	91705
2011-05-26	69.40	70.34	69.29	70.28	78814
2011-05-27	70.54	70.93	70.51	70.75	59725
2011-05-31	71.45	71.57	70.90	71.57	81851
2011-06-01	71.51	71.59	69.49	69.56	94733
2011-06-02	69.68	69.94	69.12	69.42	141179
2011-06-03	68.44	69.17	68.35	68.57	306784
2011-06-06	68.39	68.61	67.63	67.66	283729
2011-06-07	68.07	68.42	67.92	67.92	262139
2011-06-08	67.70	67.97	67.34	67.40	543804
2011-06-09	67.55	67.98	67.28	67.69	83672
2011-06-10	67.35	67.38	66.38	66.64	151751
2011-06-13	66.87	67.04	66.18	66.55	141622
2011-06-14	67.15	68.08	67.15	67.87	109192
2011-06-15	67.27	67.59	66.49	66.77	109855
2011-06-16	66.84	67.40	66.30	66.90	89402
2011-06-17	67.49	67.65	66.91	67.13	97110
2011-06-20	66.97	67.96	66.97	67.76	95004
2011-06-21	68.27	68.96	68.22	68.85	52419
2011-06-22	68.55	69.20	68.46	68.49	95866
2011-06-23	67.76	68.43	67.00	68.24	95191
2011-06-24	68.46	68.57	67.60	67.81	67098
2011-06-27	67.79	68.37	67.68	68.21	42088
2011-06-28	68.48	69.08	68.39	69.07	121389
2011-06-29	69.33	69.65	68.93	69.54	47059
2011-06-30	69.75	70.26	69.61	70.08	100424
2011-07-01	70.11	71.33	70.09	71.20	114714
2011-07-05	71.18	71.35	70.80	71.21	73604
2011-07-06	71.14	71.62	70.94	71.57	73345
2011-07-07	72.23	72.72	72.02	72.56	66610
2011-07-08	71.69	72.09	71.46	72.05	85139
2011-07-11	71.12	71.40	70.46	70.62	80244
2011-07-12	70.21	71.05	70.21	70.37	90084
2011-07-13	70.80	71.50	70.55	70.72	172036
2011-07-14	70.92	71.14	69.61	69.72	95929
2011-07-15	70.02	70.13	69.39	70.06	62944
2011-07-18	69.75	69.86	68.64	69.06	82327
2011-07-19	69.60	70.41	69.60	70.36	74511
2011-07-20	70.46	70.57	70.13	70.46	50065
2011-07-21	70.73	71.37	70.62	71.22	62065
2011-07-22	71.16	71.27	70.71	71.17	66378
2011-07-25	70.32	71.05	70.16	70.52	82438
2011-07-26	70.29	70.48	69.88	69.96	71786
2011-07-27	69.51	69.52	68.07	68.19	89938
2011-07-28	68.10	68.74	67.73	67.80	509139
2011-07-29	66.98	68.05	66.57	67.74	119147
2011-08-01	68.72	69.20	66.84	67.46	225364
2011-08-02	67.04	67.63	65.33	65.45	306484
2011-08-03	65.31	65.55	63.80	65.55	197593
2011-08-04	64.62	64.72	61.82	61.85	514688
2011-08-05	62.45	62.54	59.52	60.77	358322
2011-08-08	58.71	60.00	55.60	55.60	428545
2011-08-09	57.17	59.46	54.80	59.36	354889
2011-08-10	57.63	58.97	56.50	56.62	229353
2011-08-11	56.94	60.35	56.61	59.45	175504
2011-08-12	60.01	60.50	59.12	59.56	81916
2011-08-15	60.19	61.41	60.19	61.37	126231
2011-08-16	60.44	61.30	59.98	60.55	285031
2011-08-17	60.99	61.35	60.06	60.53	60597
2011-08-18	58.55	58.74	56.94	57.42	151367
2011-08-19	56.08	58.04	56.08	56.33	147581
2011-08-22	57.99	57.99	55.92	56.24	122582
2011-08-23	56.43	58.49	56.06	58.46	83603
2011-08-24	58.38	59.59	58.09	59.39	95329
2011-08-25	59.99	60.26	57.73	58.01	89915
2011-08-26	57.70	59.35	56.85	59.15	70393
2011-08-29	60.09	61.92	60.07	61.90	133632
2011-08-30	61.45	62.43	61.01	62.04	70721
2011-08-31	62.51	63.04	61.68	62.20	75552
2011-09-01	62.20	62.78	60.55	60.77	876222
2011-09-02	59.35	59.89	58.51	58.69	97096
2011-09-06	56.57	58.45	56.57	58.38	122071
2011-09-07	59.38	60.76	59.16	60.73	55908
2011-09-08	60.35	60.91	59.48	59.67	63609
2011-09-09	59.05	59.38	57.62	58.12	79753
2011-09-12	57.12	58.51	57.12	58.51	86230
2011-09-13	58.86	59.58	58.51	59.44	49300
2011-09-14	59.87	61.10	58.81	60.36	68678
2011-09-15	60.97	61.28	60.33	61.25	45270
2011-09-16	61.44	61.83	60.90	61.37	76728
2011-09-19	60.11	60.72	59.70	60.25	49117
2011-09-20	60.49	61.03	59.44	59.44	57973
2011-09-21	59.42	59.57	57.07	57.07	57131
2011-09-22	55.29	56.48	54.51	55.44	470790
2011-09-23	55.35	56.26	55.07	56.02	194509
2011-09-26	56.59	57.23	55.53	57.17	98272
2011-09-27	58.43	59.51	57.79	58.16	85702
2011-09-28	58.19	58.33	56.04	56.08	61380
2011-09-29	57.31	57.54	55.78	57.26	60574
2011-09-30	56.26	57.00	55.58	55.58	93445
2011-10-03	55.10	55.98	52.70	52.70	209183
2011-10-04	52.24	55.66	51.93	55.62	371820
2011-10-05	55.75	56.81	55.03	56.50	115230
2011-10-06	56.34	57.92	56.01	57.83	394319
2011-10-07	58.16	58.18	56.29	56.40	205330
2011-10-10	57.50	58.78	57.50	58.77	121797
2011-10-11	58.32	59.13	58.16	58.91	75061
2011-10-12	59.47	60.49	59.38	59.79	68876
2011-10-13	59.39	59.92	58.69	59.55	93395
2011-10-14	60.26	60.88	59.73	60.66	59213
2011-10-17	60.13	60.29	58.76	58.91	71869
2011-10-18	59.04	61.20	58.33	60.74	71845
2011-10-19	60.68	61.02	59.60	59.92	122912
2011-10-20	59.89	60.19	58.69	60.13	71171
2011-10-21	60.81	61.53	60.58	61.46	74296
2011-10-24	61.75	63.41	61.70	63.29	116777
2011-10-25	62.88	62.88	61.51	61.72	83820
2011-10-26	62.61	62.91	61.08	62.57	71516
2011-10-27	64.70	66.13	64.25	65.67	139490
2011-10-28	65.44	65.83	65.01	65.28	79595
2011-10-31	64.40	64.74	63.58	63.60	128477
2011-11-01	61.41	62.78	61.00	61.38	88455
2011-11-02	62.39	62.97	61.77	62.76	57614
2011-11-03	63.59	64.43	62.25	64.33	56879
2011-11-04	63.53	64.12	63.09	63.89	54866
2011-11-07	63.90	64.30	62.76	64.07	76638
2011-11-08	64.46	64.95	63.26	64.84	59007
2011-11-09	63.06	63.46	61.87	61.93	66536
2011-11-10	62.90	63.02	61.99	62.43	68582
2011-11-11	63.18	64.18	63.12	63.95	46949
2011-11-14	63.66	63.66	62.60	62.95	117900
2011-11-15	62.56	63.86	62.29	63.60	88139
2011-11-16	62.85	63.98	62.65	62.65	58579
2011-11-17	62.60	62.95	61.39	61.53	67766
2011-11-18	61.90	62.14	61.47	61.92	55535
2011-11-21	60.87	61.05	60.23	60.66	104707
2011-11-22	60.51	60.74	59.83	60.16	107155
2011-11-23	59.46	59.57	58.30	58.40	64817
2011-11-25	58.06	58.90	57.92	57.92	44893
2011-11-28	59.91	60.40	59.63	60.11	87637
2011-11-29	60.24	60.49	59.79	60.11	63841
2011-11-30	62.49	63.51	62.21	63.51	129159
2011-12-01	63.31	63.78	62.94	63.00	136940
2011-12-02	63.59	64.21	63.19	63.22	103241
2011-12-05	64.37	64.68	63.61	64.04	144633
2011-12-06	64.20	64.51	63.59	64.08	90458
2011-12-07	63.75	64.46	62.88	64.24	117386
2011-12-08	63.63	63.70	62.09	62.15	112017
2011-12-09	62.38	64.16	62.15	63.84	73930
2011-12-12	63.11	63.11	62.20	62.87	71181
2011-12-13	63.41	63.67	61.44	61.79	111883
2011-12-14	61.13	61.65	60.85	61.01	57273
2011-12-15	61.90	61.94	61.24	61.75	103911
2011-12-16	62.10	62.94	61.82	62.15	75279
2011-12-19	62.71	62.90	60.89	61.05	168731
2011-12-20	62.27	63.42	62.27	63.35	98770
2011-12-21	63.11	64.04	62.83	63.83	95881
2011-12-22	64.05	64.77	64.05	64.42	399679
2011-12-23	63.20	63.42	63.00	63.33	273145
2011-12-27	63.16	63.76	62.92	63.43	138154
2011-12-28	63.42	63.48	62.21	62.28	334344
2011-12-29	62.62	63.18	62.43	63.07	234797
2011-12-30	63.11	63.31	62.67	62.67	309215
2012-01-03	64.06	64.44	63.56	63.72	237293
2012-01-04	63.46	63.74	63.06	63.49	131300
2012-01-05	63.04	64.11	62.50	63.89	176149
2012-01-06	63.95	64.27	63.31	63.85	83383
2012-01-09	64.09	64.17	63.55	64.07	100707
2012-01-10	64.87	65.14	64.82	64.98	86472
2012-01-11	64.73	65.32	64.65	65.26	151234
2012-01-12	65.46	65.50	64.71	65.44	127425
2012-01-13	64.88	65.04	64.50	64.93	96175
2012-01-17	65.52	65.72	64.80	64.93	99736
2012-01-18	64.96	66.01	64.75	66.00	76746
2012-01-19	66.37	66.49	65.97	66.38	91208
2012-01-20	66.44	66.71	66.22	66.62	175177
2012-01-23	66.56	67.12	66.17	66.55	275992
2012-01-24	66.24	66.98	65.86	66.85	212227
2012-01-25	66.81	67.63	66.55	67.47	78776
2012-01-26	67.82	68.00	66.92	67.19	83690
2012-01-27	66.98	67.73	66.97	67.67	87936
2012-01-30	67.08	67.41	66.65	67.15	338818
2012-01-31	67.53	67.71	66.69	67.04	99813
2012-02-01	67.62	68.50	67.54	68.42	107820
2012-02-02	68.68	68.94	68.38	68.62	110592
2012-02-03	69.66	70.12	69.48	69.96	134874
2012-02-06	69.69	69.89	69.46	69.73	108966
2012-02-07	69.67	70.06	69.34	69.81	416316
2012-02-08	70.00	70.32	69.43	69.92	99547
2012-02-09	70.14	70.14	69.28	69.77	75719
2012-02-10	69.16	69.19	68.73	68.88	102961
2012-02-13	69.65	69.69	69.11	69.59	116657
2012-02-14	69.36	69.43	68.80	69.27	125698
2012-02-15	69.69	69.71	68.65	68.79	121685
2012-02-16	68.91	70.18	68.91	70.14	108068
2012-02-17	70.42	70.53	70.14	70.23	64813
2012-02-21	70.45	70.45	69.55	69.90	134068
2012-02-22	69.65	69.99	69.15	69.21	98327
2012-02-23	69.25	70.00	68.91	69.97	109727
2012-02-24	70.12	70.16	69.71	69.80	73864
2012-02-27	69.24	70.00	68.76	69.77	286374
2012-02-28	69.82	70.04	69.22	69.52	63804
2012-02-29	69.72	70.08	68.73	68.75	164849
2012-03-01	69.00	69.68	69.00	69.07	167367
2012-03-02	69.06	69.19	67.97	68.27	114583
2012-03-05	68.12	68.34	67.68	68.23	114621
2012-03-06	67.49	67.69	66.75	66.95	148343
2012-03-07	67.16	67.65	67.01	67.58	143027
2012-03-08	68.00	68.42	67.45	68.32	270570
2012-03-09	68.33	69.58	68.29	69.16	145763
2012-03-12	69.22	69.31	68.74	68.94	59855
2012-03-13	69.45	70.46	69.33	70.45	112843
2012-03-14	70.42	70.61	69.70	69.93	105699
2012-03-15	69.92	70.70	69.65	70.62	139559
2012-03-16	70.76	70.77	70.36	70.60	79989
2012-03-19	70.46	71.57	70.46	71.09	84342
2012-03-20	70.49	70.76	70.24	70.52	85040
2012-03-21	70.66	70.75	70.22	70.35	66723
2012-03-22	69.62	69.80	69.13	69.52	57784
2012-03-23	69.59	70.15	69.00	70.12	51598
2012-03-26	70.89	71.27	70.80	71.20	69922
2012-03-27	71.28	71.50	70.84	70.84	72656
2012-03-28	70.79	70.97	70.00	70.59	82436
2012-03-29	70.14	70.62	69.62	70.47	71303
2012-03-30	70.95	70.95	70.13	70.38	110461
2012-04-02	70.16	71.16	70.03	71.03	83826
2012-04-03	71.02	71.16	70.38	70.75	172202
2012-04-04	70.00	70.13	69.37	69.73	90913
2012-04-05	69.54	69.80	69.27	69.36	79667
2012-04-09	68.18	68.58	68.01	68.34	100095
2012-04-10	68.20	68.29	66.72	66.80	201861
2012-04-11	67.44	67.71	67.23	67.66	125282
2012-04-12	67.69	68.94	67.63	68.79	71154
2012-04-13	68.56	68.65	67.69	67.71	149219
2012-04-16	68.08	68.47	67.43	68.09	83877
2012-04-17	68.68	69.54	68.61	69.11	74094
2012-04-18	68.68	68.80	68.23	68.48	216820
2012-04-19	68.48	69.04	67.82	68.25	208605
2012-04-20	68.51	69.18	68.51	68.69	238196
2012-04-23	67.62	67.82	67.20	67.79	90662
2012-04-24	67.75	68.54	67.70	68.40	79644
2012-04-25	69.33	69.66	68.95	69.32	117040
2012-04-26	69.23	69.99	69.18	69.84	94572
2012-04-27	70.06	70.43	69.40	70.35	89320
2012-04-30	70.26	70.35	69.61	69.68	77205
2012-05-01	69.72	70.82	69.60	69.78	112392
2012-05-02	69.23	69.91	69.05	69.85	101617
2012-05-03	69.79	69.84	68.78	69.03	94261
2012-05-04	68.58	68.63	67.70	67.90	191733
2012-05-07	67.65	68.26	67.55	68.03	140426
2012-05-08	67.50	68.17	67.18	68.11	78446
2012-05-09	67.22	68.01	67.00	67.65	114372
2012-05-10	68.19	68.39	67.65	67.87	103410
2012-05-11	67.16	68.25	67.16	67.70	76289
2012-05-14	67.10	67.39	66.73	66.88	82968
2012-05-15	66.93	67.21	66.46	66.63	55176
2012-05-16	66.93	67.17	66.02	66.11	64988
2012-05-17	66.12	66.22	64.55	64.55	153084
2012-05-18	64.68	64.88	63.76	63.87	166645
2012-05-21	64.02	65.15	63.72	65.15	154800
2012-05-22	65.22	65.70	64.70	64.99	62405
2012-05-23	64.49	65.53	63.97	65.39	166226
2012-05-24	65.41	65.68	64.83	65.67	63905
2012-05-25	65.63	65.86	65.38	65.60	54904
2012-05-29	66.06	66.66	65.86	66.53	77478
2012-05-30	65.97	65.97	65.22	65.29	84773
2012-05-31	65.35	65.67	64.46	65.28	75103
2012-06-01	63.86	64.24	63.40	63.44	108938
2012-06-04	63.58	63.74	62.59	63.09	500742
2012-06-05	62.83	63.87	62.70	63.78	114081
2012-06-06	64.25	65.38	64.23	65.33	79148
2012-06-07	66.38	66.39	65.08	65.08	123881
2012-06-08	64.88	65.83	64.59	65.73	64159
2012-06-11	66.43	66.54	64.35	64.36	109852
2012-06-12	64.58	65.13	64.15	65.13	59297
2012-06-13	64.99	65.46	64.23	64.50	124331
2012-06-14	64.50	65.33	64.46	65.20	65960
2012-06-15	65.28	65.92	65.13	65.85	71397
2012-06-18	65.44	66.18	65.32	65.94	74627
2012-06-19	66.18	67.23	66.14	66.93	107454
2012-06-20	66.86	67.39	66.62	66.86	81581
2012-06-21	66.77	66.93	65.24	65.33	78217
2012-06-22	65.65	66.11	65.46	65.97	66679
2012-06-25	65.06	65.21	64.72	64.96	87348
2012-06-26	65.11	65.47	64.63	65.24	62777
2012-06-27	65.30	66.26	65.28	66.20	84020
2012-06-28	65.72	66.51	65.40	66.51	83474
2012-06-29	67.89	68.20	67.39	68.20	108029
2012-07-02	68.38	68.81	67.99	68.78	78689
2012-07-03	68.90	69.68	68.84	69.61	252377
2012-07-05	69.65	69.84	69.25	69.59	98785
2012-07-06	68.97	69.20	68.83	69.06	55079
2012-07-09	68.97	69.00	68.48	68.74	71798
2012-07-10	69.16	69.27	67.83	68.15	34781
2012-07-11	68.20	68.31	67.71	68.08	35901
2012-07-12	67.59	68.01	67.04	67.75	39625
2012-07-13	68.06	68.86	67.95	68.73	74745
2012-07-16	68.61	68.82	68.35	68.57	61366
2012-07-17	68.92	69.02	68.01	68.84	66625
2012-07-18	68.68	69.41	68.68	69.14	57959
2012-07-19	69.37	69.41	68.64	68.77	54821
2012-07-20	68.32	68.39	68.03	68.08	44195
2012-07-23	67.00	67.43	66.75	67.19	42656
2012-07-24	67.40	67.43	66.03	66.38	95721
2012-07-25	66.68	66.84	66.17	66.33	58446
2012-07-26	67.37	67.42	66.63	66.94	107581
2012-07-27	67.37	68.50	66.95	68.28	87707
2012-07-30	68.39	68.59	67.94	68.14	67539
2012-07-31	67.99	68.40	67.80	67.91	59323
2012-08-01	68.27	68.46	67.09	67.10	55528
2012-08-02	66.57	67.13	66.34	66.76	65114
2012-08-03	67.95	68.45	67.49	68.18	71275
2012-08-06	68.21	68.83	68.18	68.50	38061
2012-08-07	68.98	69.43	68.81	68.97	85721
2012-08-08	68.67	69.25	68.67	69.09	66612
2012-08-09	69.08	69.46	69.03	69.32	65008
2012-08-10	69.07	69.27	68.85	69.20	61027
2012-08-13	68.98	69.15	68.45	69.05	98787
2012-08-14	69.45	69.48	68.72	68.86	60639
2012-08-15	68.76	69.35	68.76	69.35	52752
2012-08-16	69.27	70.06	69.10	69.90	69707
2012-08-17	70.06	70.42	69.87	70.33	59351
2012-08-20	70.12	70.33	69.89	70.22	124572
2012-08-21	70.59	71.15	70.14	70.28	69591
2012-08-22	70.18	70.33	69.69	69.95	54496
2012-08-23	69.85	69.85	69.31	69.46	29041
2012-08-24	69.30	69.85	69.13	69.64	49879
2012-08-27	69.91	70.04	69.55	69.67	45449
2012-08-28	69.72	70.13	69.60	69.97	65592
2012-08-29	70.18	70.43	69.88	70.22	46510
2012-08-30	69.97	69.97	69.46	69.68	41447
2012-08-31	70.17	70.17	69.46	69.94	67090
2012-09-04	69.93	70.77	69.45	70.64	66250
2012-09-05	70.61	70.78	70.40	70.58	43964
2012-09-06	71.00	72.00	71.00	71.81	60960
2012-09-07	71.98	72.50	71.91	72.37	69032
2012-09-10	72.25	72.54	72.11	72.13	79618
2012-09-11	72.16	72.65	72.10	72.39	70276
2012-09-12	72.74	72.79	72.32	72.79	47362
2012-09-13	72.80	74.05	72.53	73.56	191503
2012-09-14	73.86	74.78	73.86	74.55	85845
2012-09-17	74.17	74.33	73.61	73.81	61239
2012-09-18	73.71	73.71	73.31	73.55	80712
2012-09-19	73.63	73.81	73.34	73.53	62879
2012-09-20	73.13	73.30	72.78	73.19	48239
2012-09-21	73.74	73.91	73.31	73.31	47468
2012-09-24	73.13	73.60	73.00	73.20	75503
2012-09-25	73.63	73.63	72.11	72.11	74619
2012-09-26	72.25	72.31	71.61	71.75	57132
2012-09-27	72.11	72.56	71.76	72.38	209917
2012-09-28	72.12	72.28	71.75	71.90	80489
2012-10-01	72.26	72.61	71.66	72.00	57076
2012-10-02	72.36	72.50	71.86	72.19	80695
2012-10-03	72.28	72.61	71.86	72.11	58426
2012-10-04	72.45	72.80	71.95	72.76	78505
2012-10-05	73.04	73.55	72.59	72.76	40694
2012-10-08	72.37	72.67	72.31	72.48	51946
2012-10-09	72.48	72.59	71.69	71.77	87965
2012-10-10	71.80	71.89	71.40	71.64	66206
2012-10-11	72.11	72.43	71.92	72.01	82518
2012-10-12	71.99	72.07	71.20	71.32	52955
2012-10-15	71.52	71.72	71.02	71.69	53041
2012-10-16	72.11	72.24	71.93	72.17	79439
2012-10-17	72.28	72.99	72.19	72.95	76396
2012-10-18	72.91	73.21	72.78	72.87	42901
2012-10-19	72.30	72.40	71.42	71.73	54388
2012-10-22	71.55	71.81	71.25	71.69	84298
2012-10-23	71.05	71.39	70.53	71.26	94541
2012-10-24	71.62	71.62	70.95	71.11	89375
2012-10-25	71.62	71.85	70.79	71.31	34878
2012-10-26	71.30	71.67	70.63	71.04	53945
2012-10-31	71.04	71.40	70.84	71.40	62487
2012-11-01	71.60	72.55	71.50	72.43	61648
2012-11-02	72.83	72.83	71.68	71.68	61785
2012-11-05	71.67	72.07	71.35	71.94	83532
2012-11-06	72.29	72.80	72.28	72.63	189520
2012-11-07	71.78	71.92	70.56	70.78	179746
2012-11-08	70.75	70.98	69.96	69.96	95747
2012-11-09	69.63	70.42	69.53	69.91	119685
2012-11-12	70.18	70.19	69.65	69.73	83055
2012-11-13	69.38	70.07	69.30	69.33	121702
2012-11-14	69.48	69.48	67.83	67.97	106150
2012-11-15	67.77	68.22	67.26	67.66	319240
2012-11-16	67.63	68.35	67.18	68.27	118553
2012-11-19	69.10	69.64	69.00	69.64	82004
2012-11-20	69.60	69.89	69.21	69.84	72288
2012-11-21	70.03	70.14	69.75	70.10	102915
2012-11-23	70.34	70.88	70.34	70.88	28699
2012-11-26	70.69	71.11	70.51	71.11	73854
2012-11-27	71.05	71.47	70.91	71.01	77752
2012-11-28	70.74	71.39	70.12	71.39	108197
2012-11-29	71.91	72.12	71.62	72.05	60690
2012-11-30	72.15	72.18	71.82	72.12	134035
2012-12-03	72.48	72.48	71.78	72.01	73240
2012-12-04	71.97	72.21	71.56	72.05	271774
2012-12-05	72.33	72.41	71.62	72.13	167476
2012-12-06	72.15	72.37	72.00	72.30	251791
2012-12-07	72.56	72.61	72.16	72.42	171727
2012-12-10	72.49	72.84	72.34	72.80	113316
2012-12-11	73.14	73.45	73.02	73.29	196700
2012-12-12	73.50	73.62	72.86	73.02	125479
2012-12-13	73.03	73.20	72.39	72.59	102952
2012-12-14	72.47	72.83	72.33	72.51	126999
2012-12-17	72.80	73.40	72.65	73.40	107643
2012-12-18	73.60	74.41	73.43	74.37	205006
2012-12-19	74.48	74.88	74.38	74.48	140195
2012-12-20	74.57	75.08	74.43	75.04	836921
2012-12-21	73.87	74.64	73.87	74.61	191172
2012-12-24	74.32	74.32	72.33	72.39	150046
2012-12-26	72.55	72.58	71.99	71.99	96609
2012-12-27	71.99	72.18	71.07	71.90	227295
2012-12-28	71.55	72.01	71.30	71.37	226938
2012-12-31	71.47	72.72	71.26	72.65	443579
2013-01-02	74.65	74.82	74.07	74.72	682142
2013-01-03	74.77	75.19	74.59	74.86	269249
2013-01-04	75.13	75.52	74.83	75.38	295668
2013-01-07	75.12	75.20	74.91	75.03	262287
2013-01-08	74.97	75.13	74.60	74.82	153899
2013-01-09	75.04	75.18	74.94	75.01	173193
2013-01-10	75.38	75.43	74.93	75.22	121866
2013-01-11	75.19	75.23	74.82	75.09	156901
2013-01-14	74.98	75.34	74.96	75.22	203773
2013-01-15	74.84	75.58	74.80	75.50	118021
2013-01-16	75.35	75.52	75.16	75.36	77446
2013-01-17	75.76	76.16	75.65	76.01	197996
2013-01-18	76.07	76.30	75.87	76.24	139247
2013-01-22	76.30	76.91	76.29	76.91	207506
2013-01-23	76.92	76.93	76.71	76.75	144948
2013-01-24	76.83	77.28	76.66	76.90	129849
2013-01-25	77.34	77.34	76.86	77.21	186576
2013-01-28	77.49	77.56	76.92	77.42	238662
2013-01-29	77.49	77.60	77.32	77.57	172682
2013-01-30	77.18	77.53	76.72	76.91	122826
2013-01-31	76.82	77.43	76.74	77.32	107861
2013-02-01	77.87	78.23	77.68	78.03	140023
2013-02-04	77.63	77.81	77.03	77.17	146071
2013-02-05	77.58	77.92	77.45	77.76	154171
2013-02-06	77.40	78.18	77.30	78.18	197604
2013-02-07	78.18	78.23	77.54	78.03	148351
2013-02-08	78.18	78.61	78.18	78.57	113363
2013-02-11	78.60	78.63	78.30	78.62	220376
2013-02-12	78.71	79.13	78.65	79.10	213273
2013-02-13	79.24	79.48	79.10	79.40	91336
2013-02-14	79.22	79.76	79.22	79.65	94498
2013-02-15	79.61	79.84	79.50	79.68	163248
2013-02-19	79.84	80.34	79.84	80.34	193744
2013-02-20	80.40	80.40	78.85	78.93	119369
2013-02-21	78.76	78.83	77.79	78.15	135441
2013-02-22	78.55	78.99	78.48	78.99	127725
2013-02-25	79.56	79.58	77.34	77.38	150395
2013-02-26	77.71	77.96	77.20	77.77	99211
2013-02-27	77.72	78.92	77.72	78.61	132351
2013-02-28	78.63	79.18	78.47	78.59	102494
2013-03-01	78.27	78.84	77.59	78.70	154178
2013-03-04	78.63	78.99	78.26	78.92	237904
2013-03-05	79.40	79.93	79.30	79.79	351211
2013-03-06	80.08	80.09	79.73	79.97	178117
2013-03-07	80.04	80.30	79.94	80.30	164687
2013-03-08	80.96	80.96	80.40	80.90	275777
2013-03-11	80.75	81.05	80.62	81.03	297561
2013-03-12	80.84	81.08	80.61	80.80	173603
2013-03-13	80.89	81.26	80.70	81.14	85875
2013-03-14	81.36	81.97	81.31	81.93	108413
2013-03-15	81.90	82.11	81.68	82.01	263688
2013-03-18	81.31	81.96	81.04	81.66	216930
2013-03-19	81.85	82.01	80.88	81.45	110048
2013-03-20	81.91	82.11	81.73	82.06	102231
2013-03-21	81.54	82.02	81.30	81.48	117039
2013-03-22	81.79	81.88	81.54	81.65	75755
2013-03-25	81.95	82.32	81.25	81.66	198077
2013-03-26	82.01	82.17	81.72	82.05	156557
2013-03-27	81.56	82.17	81.26	82.13	78949
2013-03-28	82.10	82.37	81.85	82.15	178864
2013-04-01	82.11	82.26	81.01	81.40	219846
2013-04-02	81.91	81.95	80.77	80.98	165250
2013-04-03	81.08	81.17	79.67	79.86	171406
2013-04-04	79.85	80.45	79.71	80.45	83070
2013-04-05	79.37	80.30	79.24	80.29	145172
2013-04-08	80.41	81.10	80.08	81.02	122134
2013-04-09	81.25	81.35	80.78	80.96	132946
2013-04-10	81.18	82.19	81.13	82.07	119609
2013-04-11	82.06	82.57	81.96	82.27	117976
2013-04-12	81.96	82.16	81.47	81.83	118387
2013-04-15	81.38	81.41	78.82	79.02	171945
2013-04-16	79.64	80.29	79.36	80.23	117046
2013-04-17	79.50	79.80	78.36	78.93	146006
2013-04-18	79.04	79.18	78.22	78.56	145334
2013-04-19	78.93	79.43	78.30	79.40	129477
2013-04-22	79.44	79.83	78.39	79.58	292672
2013-04-23	80.18	80.64	79.78	80.63	85359
2013-04-24	80.69	81.27	80.53	81.24	97515
2013-04-25	81.42	81.96	81.30	81.60	119728
2013-04-26	81.26	81.51	80.84	81.14	97783
2013-04-29	81.48	81.89	81.30	81.75	104807
2013-04-30	81.74	82.22	81.38	82.22	127409
2013-05-01	82.00	82.12	80.66	80.70	262344
2013-05-02	81.02	81.72	80.92	81.62	60841
2013-05-03	82.62	83.22	82.15	82.76	314176
2013-05-06	82.78	83.40	82.78	83.28	323062
2013-05-07	83.43	84.12	83.30	84.12	125006
2013-05-08	83.94	84.36	83.84	84.34	151251
2013-05-09	84.31	84.45	83.88	83.96	76568
2013-05-10	84.10	84.54	83.96	84.52	83236
2013-05-13	84.43	84.57	84.06	84.35	117586
2013-05-14	84.49	85.36	84.49	85.36	94631
2013-05-15	85.20	85.96	85.05	85.79	113377
2013-05-16	85.65	85.98	85.20	85.33	85243
2013-05-17	85.64	86.33	85.64	86.30	216495
2013-05-20	86.13	86.82	86.09	86.46	97763
2013-05-21	86.58	86.79	86.28	86.52	81171
2013-05-22	86.66	87.27	84.77	85.17	120023
2013-05-23	84.14	85.21	83.51	85.05	176500
2013-05-24	84.82	84.95	84.14	84.86	129226
2013-05-28	86.10	86.49	85.17	85.64	89640
2013-05-29	85.13	85.34	84.17	84.91	137465
2013-05-30	85.19	85.74	84.99	85.52	70073
2013-05-31	85.04	85.84	84.78	84.78	101403
2013-06-03	85.01	85.22	83.89	84.90	158431
2013-06-04	84.99	85.32	83.69	84.31	102833
2013-06-05	84.14	84.14	83.00	83.11	135415
2013-06-06	83.07	83.89	82.70	83.89	215220
2013-06-07	84.42	84.80	83.89	84.69	139761
2013-06-10	85.03	85.17	84.35	84.85	137633
2013-06-11	84.10	84.56	83.45	83.94	133370
2013-06-12	84.50	84.61	82.95	83.12	138493
2013-06-13	83.17	84.89	82.93	84.72	84699
2013-06-14	84.68	85.00	83.89	84.14	229520
2013-06-17	84.77	84.99	84.17	84.53	67758
2013-06-18	84.63	85.58	84.59	85.41	152711
2013-06-19	85.47	85.47	84.19	84.25	149297
2013-06-20	83.39	83.44	81.94	82.21	187985
2013-06-21	82.50	82.52	81.20	82.17	149292
2013-06-24	81.41	81.76	80.35	81.11	182963
2013-06-25	82.13	82.35	81.28	82.16	138614
2013-06-26	82.89	82.98	82.30	82.65	96971
2013-06-27	83.22	84.10	83.22	83.94	153480
2013-06-28	83.86	84.25	83.48	83.70	141846
2013-07-01	84.26	85.20	84.09	84.85	114562
2013-07-02	84.87	85.40	84.28	84.69	286702
2013-07-03	84.38	84.87	84.20	84.66	112947
2013-07-05	85.64	85.70	84.57	85.68	161236
2013-07-08	86.13	86.35	85.97	86.09	148442
2013-07-09	86.99	87.11	86.27	87.01	274962
2013-07-10	87.00	87.17	86.64	86.95	110255
2013-07-11	87.98	88.21	87.56	87.92	247606
2013-07-12	87.94	88.34	87.80	88.21	110630
2013-07-15	88.38	88.70	88.24	88.61	175690
2013-07-16	88.79	88.79	87.97	88.17	102877
2013-07-17	88.56	88.88	88.25	88.58	155630
2013-07-18	88.87	89.61	88.81	89.41	135643
2013-07-19	89.19	89.40	89.08	89.39	90648
2013-07-22	89.60	89.90	89.40	89.63	110718
2013-07-23	90.00	90.03	89.55	89.76	109857
2013-07-24	90.09	90.09	89.00	89.15	110834
2013-07-25	89.09	89.58	88.86	89.56	88485
2013-07-26	89.23	89.37	88.81	89.35	88768
2013-07-29	89.18	89.49	88.64	88.87	74713
2013-07-30	89.38	89.38	88.86	89.15	71662
2013-07-31	89.52	90.11	89.29	89.43	81575
2013-08-01	90.13	90.90	90.06	90.71	119928
2013-08-02	90.59	90.62	90.03	90.59	239901
2013-08-05	90.49	90.76	90.26	90.68	80176
2013-08-06	90.40	90.50	89.50	89.77	85590
2013-08-07	89.47	89.70	88.88	89.06	102975
2013-08-08	89.68	89.87	89.11	89.53	70010
2013-08-09	89.48	89.90	89.16	89.58	87955
2013-08-12	89.07	89.92	89.07	89.86	68570
2013-08-13	89.99	89.99	89.16	89.63	81965
2013-08-14	89.43	89.70	89.37	89.40	80625
2013-08-15	88.54	88.67	87.74	87.87	110235
2013-08-16	87.65	88.11	87.42	87.52	98378
2013-08-19	87.38	87.52	86.60	86.64	115014
2013-08-20	86.63	87.90	86.45	87.77	172290
2013-08-21	87.41	87.87	86.79	87.10	109979
2013-08-22	87.37	88.34	87.37	88.15	56256
2013-08-23	88.42	88.45	87.71	88.27	151979
2013-08-26	88.30	88.66	87.93	88.18	79724
2013-08-27	87.18	87.45	86.19	86.29	137999
2013-08-28	86.35	86.65	86.07	86.34	88656
2013-08-29	86.33	87.18	86.33	86.83	90732
2013-08-30	86.92	86.99	85.46	85.70	109857
2013-09-03	86.65	87.14	85.11	85.78	91109
2013-09-04	85.93	86.56	85.56	86.50	105054
2013-09-05	86.60	87.03	86.60	86.78	50838
2013-09-06	87.15	87.38	85.81	86.87	68546
2013-09-09	87.25	88.12	87.23	88.09	100083
2013-09-10	88.74	88.89	88.34	88.86	155108
2013-09-11	88.80	89.07	88.50	88.96	84389
2013-09-12	89.01	89.02	88.37	88.44	86757
2013-09-13	88.64	88.81	88.32	88.81	73978
2013-09-16	89.93	90.00	89.16	89.26	80793
2013-09-17	89.30	89.88	89.30	89.85	81707
2013-09-18	89.94	91.09	89.39	90.81	96446
2013-09-19	91.09	91.16	90.47	90.66	81641
2013-09-20	90.89	90.89	90.12	90.17	84124
2013-09-23	90.07	90.17	89.47	90.02	93343
2013-09-24	90.00	90.77	89.65	90.21	59937
2013-09-25	90.38	90.81	90.06	90.29	163456
2013-09-26	90.50	90.94	90.21	90.65	68252
2013-09-27	90.15	90.55	90.05	90.27	84776
2013-09-30	89.28	90.43	89.19	90.24	129892
2013-10-01	90.25	91.47	90.20	91.33	159228
2013-10-02	90.68	91.31	90.48	91.11	94598
2013-10-03	91.05	91.06	89.79	90.38	135806
2013-10-04	90.40	90.99	90.21	90.85	77842
2013-10-07	90.16	90.39	89.74	89.81	76859
2013-10-08	89.80	89.92	88.54	88.61	98571
2013-10-09	88.77	88.86	87.94	88.32	100074
2013-10-10	89.38	90.43	89.38	90.27	143656
2013-10-11	90.15	91.37	90.15	91.37	129213
2013-10-14	90.88	91.79	90.63	91.73	184314
2013-10-15	91.58	91.70	90.79	91.01	176563
2013-10-16	91.50	92.08	91.34	92.05	130819
2013-10-17	91.76	92.94	91.76	92.91	177377
2013-10-18	93.34	93.70	93.00	93.70	118457
2013-10-21	93.90	93.91	93.45	93.69	118357
2013-10-22	93.99	94.52	93.75	94.17	126078
2013-10-23	93.77	94.05	93.44	93.88	105285
2013-10-24	93.98	94.34	93.76	94.29	76777
2013-10-25	94.28	94.47	94.07	94.47	162252
2013-10-28	94.66	94.66	94.05	94.47	104345
2013-10-29	94.81	94.81	94.18	94.80	104963
2013-10-30	94.96	94.96	93.67	93.95	79509
2013-10-31	94.00	94.43	93.45	93.78	168420
2013-11-01	93.88	94.20	93.15	93.72	203766
2013-11-04	94.23	94.69	93.82	94.65	113587
2013-11-05	94.28	94.37	93.77	94.11	57193
2013-11-06	94.50	94.68	93.78	93.92	62507
2013-11-07	94.25	94.41	92.40	92.41	164898
2013-11-08	92.50	93.89	92.46	93.85	170946
2013-11-11	93.49	94.13	93.49	94.00	74852
2013-11-12	93.76	94.06	93.52	93.98	87680
2013-11-13	93.51	94.91	93.46	94.91	73079
2013-11-14	95.05	95.33	94.67	95.25	100143
2013-11-15	95.44	95.58	95.06	95.55	99238
2013-11-18	95.79	95.87	94.79	95.03	104637
2013-11-19	94.96	95.30	94.21	94.48	61815
2013-11-20	94.87	95.02	94.10	94.39	70839
2013-11-21	94.66	95.56	94.66	95.45	112920
2013-11-22	95.63	96.00	95.32	95.94	71122
2013-11-25	96.29	96.29	95.75	95.86	84998
2013-11-26	96.04	96.37	95.82	96.18	72017
2013-11-27	96.36	96.65	96.22	96.65	77253
2013-11-29	96.99	96.99	96.53	96.53	42171
2013-12-02	96.68	96.82	95.97	96.07	113333
2013-12-03	95.99	96.08	95.12	95.52	126834
2013-12-04	95.15	95.92	94.49	95.31	85142
2013-12-05	95.22	95.42	94.96	95.23	49933
2013-12-06	95.97	96.42	95.96	96.18	87220
2013-12-09	96.26	96.58	96.00	96.29	127659
2013-12-10	96.10	96.63	95.83	95.99	100369
2013-12-11	96.08	96.08	94.27	94.40	129746
2013-12-12	94.36	94.84	94.22	94.51	120403
2013-12-13	94.80	95.10	94.35	94.85	83719
2013-12-16	95.27	95.81	95.20	95.66	86698
2013-12-17	95.78	95.78	95.13	95.65	114154
2013-12-18	95.73	96.80	94.82	96.80	108049
2013-12-19	96.51	96.71	96.17	96.24	96753
2013-12-20	96.31	97.53	96.25	97.45	283971
2013-12-23	97.93	98.28	97.45	98.28	405995
2013-12-24	96.59	97.03	96.34	96.82	79569
2013-12-26	97.24	97.42	96.87	96.92	130041
2013-12-27	97.15	97.17	96.74	96.98	93804
2013-12-30	97.12	97.21	96.84	97.00	194539
2013-12-31	97.37	97.50	97.20	97.37	230734
2014-01-02	97.18	97.18	96.04	96.31	309950
2014-01-03	96.78	96.86	96.33	96.64	325034
2014-01-06	96.92	96.96	96.00	96.02	141592
2014-01-07	96.31	97.02	96.24	96.68	130834
2014-01-08	96.78	96.88	96.17	96.75	219444
2014-01-09	97.09	97.15	96.32	96.91	137054
2014-01-10	96.91	97.50	96.68	97.50	130822
2014-01-13	97.29	97.54	96.02	96.36	144008
2014-01-14	96.78	97.45	96.54	97.37	129073
2014-01-15	97.53	98.00	97.53	97.88	164265
2014-01-16	97.74	97.89	97.51	97.80	138950
2014-01-17	97.73	97.83	97.32	97.48	268634
2014-01-21	98.11	98.21	97.40	97.88	139754
2014-01-22	97.93	98.36	97.88	98.29	282702
2014-01-23	97.90	97.90	97.05	97.53	163014
2014-01-24	97.00	97.00	95.01	95.11	263184
2014-01-27	95.37	95.39	93.62	94.21	651944
2014-01-28	94.27	95.07	94.27	95.01	198188
2014-01-29	94.46	94.86	93.74	93.94	175187
2014-01-30	94.69	95.47	94.46	95.07	200130
2014-01-31	94.12	95.26	93.73	94.66	148924
2014-02-03	94.39	94.52	91.51	91.65	283468
2014-02-04	91.98	92.65	91.35	92.37	182509
2014-02-05	91.94	92.36	91.15	92.08	191044
2014-02-06	92.44	93.20	92.23	93.11	132524
2014-02-07	93.57	94.11	93.20	93.98	196811
2014-02-10	94.05	94.50	93.49	94.16	102468
2014-02-11	94.31	95.19	94.12	94.95	146084
2014-02-12	95.08	95.82	95.08	95.35	174668
2014-02-13	94.65	96.43	94.43	96.38	196426
2014-02-14	96.17	96.84	95.99	96.79	222889
2014-02-18	97.00	97.44	96.68	97.31	226399
2014-02-19	97.02	97.59	96.35	96.48	186870
2014-02-20	96.58	97.36	96.35	97.23	141925
2014-02-21	97.50	97.74	97.21	97.51	96323
2014-02-24	97.68	98.65	97.68	98.06	178720
2014-02-25	98.17	98.57	97.75	98.12	93686
2014-02-26	98.12	99.06	98.12	98.63	90965
2014-02-27	98.41	99.16	98.34	99.16	101507
2014-02-28	99.05	99.96	98.87	99.36	306185
2014-03-03	98.61	99.09	97.96	98.74	185721
2014-03-04	99.88	100.88	99.73	100.60	209190
2014-03-05	100.57	100.68	100.32	100.52	118602
2014-03-06	100.84	100.91	100.54	100.72	114942
2014-03-07	101.28	101.28	100.40	100.80	125008
2014-03-10	100.77	100.81	100.01	100.53	129098
2014-03-11	100.68	100.86	99.47	99.70	120571
2014-03-12	99.18	99.94	99.00	99.94	175200
2014-03-13	100.21	100.33	98.47	98.89	155335
2014-03-14	98.55	99.52	98.55	99.18	266296
2014-03-17	99.94	100.37	99.72	99.93	116870
2014-03-18	99.96	101.00	99.89	100.94	121510
2014-03-19	101.01	101.04	99.94	100.46	94347
2014-03-20	100.27	100.87	100.00	100.77	75462
2014-03-21	101.11	101.84	100.81	100.81	98643
2014-03-24	101.09	101.35	99.51	100.02	746334
2014-03-25	100.53	100.90	99.65	100.17	132608
2014-03-26	100.65	100.84	98.88	98.92	162720
2014-03-27	99.02	99.22	98.25	98.51	174609
2014-03-28	98.67	99.88	98.64	99.00	131792
2014-03-31	99.57	100.81	99.37	100.64	165202
2014-04-01	100.82	101.67	100.73	101.60	214826
2014-04-02	101.85	102.22	101.50	102.16	329285
2014-04-03	102.26	102.32	101.44	101.69	387540
2014-04-04	102.46	102.61	99.92	100.25	341548
2014-04-07	99.86	100.12	98.33	98.76	185635
2014-04-08	98.73	99.69	98.34	99.32	217124
2014-04-09	99.57	100.35	99.28	100.34	123357
2014-04-10	100.30	100.38	98.00	98.33	193161
2014-04-11	97.59	98.34	96.78	97.08	223203
2014-04-14	97.99	98.07	96.78	97.45	188154
2014-04-15	97.71	98.28	96.42	97.95	137208
2014-04-16	98.59	98.98	98.20	98.90	138646
2014-04-17	98.81	99.66	98.63	99.30	129660
2014-04-21	99.42	99.66	99.00	99.66	145848
2014-04-22	99.82	100.75	99.66	100.47	123566
2014-04-23	100.39	100.75	100.18	100.24	127858
2014-04-24	100.81	100.81	99.62	100.10	84467
2014-04-25	99.74	99.87	98.83	99.05	136628
2014-04-28	99.35	99.61	97.65	98.68	264438
2014-04-29	99.00	99.35	98.71	98.84	116018
2014-04-30	98.68	99.54	98.26	99.50	133716
2014-05-01	99.60	100.21	98.82	99.62	117652
2014-05-02	99.86	100.72	99.44	99.85	212120
2014-05-05	99.04	99.87	98.65	99.59	142874
2014-05-06	99.41	99.70	98.67	98.67	105603
2014-05-07	99.00	99.34	97.92	99.32	123083
2014-05-08	99.28	100.23	98.43	98.71	88483
2014-05-09	98.56	99.09	98.19	99.04	74453
2014-05-12	99.64	100.95	99.59	100.74	135163
2014-05-13	100.71	100.99	100.20	100.21	125431
2014-05-14	100.00	100.02	98.88	99.03	122180
2014-05-15	98.64	98.64	97.12	98.24	302293
2014-05-16	98.45	98.70	97.60	98.70	159147
2014-05-19	98.52	99.64	98.30	99.40	147906
2014-05-20	99.38	99.38	97.88	98.34	561280
2014-05-21	98.93	99.09	98.09	98.77	110623
2014-05-22	98.97	99.55	98.65	99.32	126609
2014-05-23	99.36	100.19	99.36	100.14	136417
2014-05-27	100.64	101.32	100.61	101.08	215129
2014-05-28	100.96	101.10	100.50	100.90	112337
2014-05-29	101.19	101.27	100.63	101.23	102248
2014-05-30	101.18	101.40	100.82	101.13	157303
2014-06-02	101.24	101.31	100.42	101.22	104718
2014-06-03	100.92	101.39	100.60	101.14	96968
2014-06-04	100.84	101.74	100.80	101.59	116111
2014-06-05	101.80	103.18	101.37	103.09	152244
2014-06-06	103.41	104.09	103.39	103.79	325361
2014-06-09	103.79	104.70	103.64	104.32	165552
2014-06-10	104.08	104.22	103.73	104.15	111010
2014-06-11	103.77	103.87	103.28	103.66	312613
2014-06-12	103.53	103.53	102.71	103.00	101697
2014-06-13	103.10	103.46	102.67	103.27	100096
2014-06-16	103.21	103.52	102.86	103.31	128036
2014-06-17	103.32	104.48	103.15	104.16	131952
2014-06-18	104.04	104.71	103.75	104.65	148411
2014-06-19	105.04	105.04	104.35	104.80	113216
2014-06-20	104.93	105.12	104.72	105.08	95916
2014-06-23	105.19	105.31	104.65	104.87	124864
2014-06-24	104.75	105.41	103.99	104.00	276081
2014-06-25	103.51	104.75	103.32	104.71	124814
2014-06-26	104.81	104.81	103.89	104.56	118331
2014-06-27	104.27	105.22	104.27	105.18	106456
2014-06-30	105.00	105.50	104.69	105.50	148463
2014-07-01	105.75	106.95	105.75	106.26	295423
2014-07-02	106.30	106.56	105.78	105.91	182791
2014-07-03	106.36	106.59	106.20	106.59	100143
2014-07-07	106.31	106.31	105.39	105.39	153716
2014-07-08	105.26	105.37	104.17	104.64	125704
2014-07-09	104.95	105.16	104.49	104.76	93714
2014-07-10	102.99	104.51	102.90	104.11	118490
2014-07-11	103.95	104.13	103.50	103.88	76749
2014-07-14	104.99	104.99	104.14	104.26	94754
2014-07-15	104.17	104.63	103.40	103.84	120571
2014-07-16	104.30	104.38	103.42	103.82	120032
2014-07-17	103.03	103.84	102.36	102.46	167802
2014-07-18	102.65	103.92	102.56	103.88	84967
2014-07-21	103.30	103.58	102.95	103.38	115800
2014-07-22	103.88	104.32	103.81	104.04	74949
2014-07-23	104.08	104.19	103.56	103.92	108085
2014-07-24	104.11	104.35	103.71	103.88	92824
2014-07-25	103.20	103.49	102.94	103.09	156214
2014-07-28	103.24	103.24	102.23	102.80	139276
2014-07-29	103.06	103.30	102.41	102.41	82276
2014-07-30	103.00	103.11	102.15	102.48	88755
2014-07-31	101.80	101.98	100.45	100.45	174197
2014-08-01	100.30	100.81	99.56	100.31	185652
2014-08-04	100.57	100.91	99.66	100.77	131088
2014-08-05	100.44	101.23	99.97	100.39	273491
2014-08-06	99.89	101.12	99.89	100.63	113611
2014-08-07	101.06	101.24	100.02	100.28	103346
2014-08-08	100.46	101.37	100.33	101.35	96361
2014-08-11	101.80	102.57	101.62	101.96	136056
2014-08-12	101.72	102.13	101.17	101.55	95956
2014-08-13	101.90	102.51	101.75	102.39	83813
2014-08-14	102.45	102.89	102.43	102.80	73439
2014-08-15	103.42	103.42	101.92	102.75	120685
2014-08-18	103.52	103.97	103.29	103.95	107877
2014-08-19	104.06	104.56	104.06	104.43	159419
2014-08-20	103.89	104.47	103.87	104.39	121396
2014-08-21	104.31	104.80	103.86	104.67	109995
2014-08-22	104.60	104.93	104.24	104.64	152844
2014-08-25	105.15	105.37	104.77	105.05	184346
2014-08-26	105.21	105.65	105.16	105.54	84455
2014-08-27	105.55	105.68	105.26	105.38	405062
2014-08-28	105.08	105.29	104.83	105.06	124831
2014-08-29	105.42	105.70	104.96	105.59	81533
2014-09-02	105.92	106.32	105.66	106.07	152281
2014-09-03	106.55	106.61	105.66	105.76	96758
2014-09-04	105.93	106.46	105.24	105.46	196491
2014-09-05	105.23	105.81	104.95	105.79	89390
2014-09-08	105.74	106.03	105.26	105.70	97769
2014-09-09	105.62	105.62	104.58	104.67	114710
2014-09-10	104.61	105.03	104.22	104.95	85961
2014-09-11	104.38	105.54	104.38	105.54	124269
2014-09-12	105.45	105.45	104.25	104.49	116807
2014-09-15	104.55	104.62	103.70	103.85	120509
2014-09-16	103.59	104.57	103.51	104.36	131260
2014-09-17	104.42	104.93	103.98	104.39	116286
2014-09-18	104.76	104.94	104.50	104.71	124524
2014-09-19	105.16	105.38	103.63	103.85	102173
2014-09-22	103.47	103.58	102.35	102.46	138094
2014-09-23	102.11	102.55	101.51	101.51	183974
2014-09-24	101.54	102.10	101.08	101.95	189398
2014-09-25	101.64	101.72	100.25	100.58	160346
2014-09-26	100.84	101.33	100.48	101.24	157619
2014-09-29	100.25	101.18	100.02	100.90	102346
2014-09-30	100.83	100.94	99.74	99.74	154113
2014-10-01	99.50	99.69	98.18	98.42	366028
2014-10-02	98.38	99.21	97.47	98.84	225508
2014-10-03	99.48	99.97	99.10	99.59	237137
2014-10-06	99.90	100.00	99.04	99.24	170766
2014-10-07	98.64	98.99	97.69	97.70	130598
2014-10-08	97.52	99.28	96.90	99.23	205853
2014-10-09	99.27	99.27	96.89	96.91	221235
2014-10-10	96.53	97.37	95.56	95.60	286902
2014-10-13	95.67	96.39	94.72	94.82	264174
2014-10-14	95.10	96.76	95.10	95.67	264429
2014-10-15	94.54	96.11	93.45	95.68	533659
2014-10-16	94.37	97.11	94.07	96.72	347200
2014-10-17	97.92	98.28	96.70	97.12	277808
2014-10-20	96.88	98.08	96.88	98.08	177082
2014-10-21	98.73	100.21	98.53	100.12	269217
2014-10-22	100.38	100.77	99.12	99.15	252275
2014-10-23	100.03	101.23	99.96	100.63	162941
2014-10-24	100.65	100.98	100.20	100.90	94947
2014-10-27	100.50	100.78	99.78	100.74	141828
2014-10-28	101.18	102.92	101.09	102.92	159998
2014-10-29	103.09	103.55	102.01	102.77	361711
2014-10-30	102.45	103.50	102.27	103.17	119849
2014-10-31	104.92	104.92	103.90	104.58	327436
2014-11-03	104.86	105.30	104.38	104.68	375509
2014-11-04	104.48	104.75	103.77	104.18	182420
2014-11-05	104.97	104.97	104.33	104.73	273061
2014-11-06	104.73	105.17	104.42	105.17	148183
2014-11-07	105.01	105.42	104.80	105.31	135683
2014-11-10	105.40	105.75	105.31	105.58	170057
2014-11-11	105.56	105.65	105.26	105.50	104308
2014-11-12	105.17	106.02	105.17	105.98	219947
2014-11-13	106.02	106.17	105.85	105.85	27653
2014-11-14	105.39	105.69	105.05	105.24	116083
2014-11-17	105.13	105.34	104.80	104.92	133161
2014-11-18	105.18	105.82	105.18	105.47	106280
2014-11-19	105.43	105.43	104.27	104.82	166456
2014-11-20	104.53	105.59	104.49	105.57	149291
2014-11-21	106.84	106.84	105.54	105.80	134642
2014-11-24	106.07	106.69	106.07	106.69	122491
2014-11-25	106.91	107.10	106.38	106.78	132231
2014-11-26	106.82	106.99	106.58	106.92	151819
2014-11-28	106.92	106.92	105.73	105.73	63697
2014-12-01	105.57	105.57	104.39	104.41	181563
2014-12-02	104.52	105.60	104.42	105.24	137851
2014-12-03	105.24	106.50	105.24	106.31	179004
2014-12-04	106.25	106.27	105.55	105.98	265928
2014-12-05	106.36	106.70	105.98	106.45	215256
2014-12-08	106.19	106.86	105.02	105.42	249628
2014-12-09	104.40	106.36	104.13	106.28	178911
2014-12-10	105.98	105.98	104.08	104.16	164662
2014-12-11	104.66	105.64	104.40	104.61	226857
2014-12-12	103.62	104.07	103.05	103.05	185511
2014-12-15	103.52	103.79	101.83	102.15	191602
2014-12-16	101.95	103.55	101.50	102.00	271126
2014-12-17	102.13	104.52	102.12	104.44	278399
2014-12-18	105.89	106.19	105.11	106.04	255588
2014-12-19	106.29	106.87	105.90	106.60	236624
2014-12-22	104.91	105.41	104.62	105.41	266373
2014-12-23	105.80	106.12	105.65	105.94	156155
2014-12-24	106.34	106.34	105.73	106.05	114212
2014-12-26	106.27	106.79	106.27	106.52	231609
2014-12-29	106.73	107.46	106.72	107.13	355409
2014-12-30	107.00	107.28	106.71	106.71	343722
2014-12-31	107.10	107.22	105.72	105.77	198589
2015-01-02	106.18	106.58	104.55	105.41	438434
2015-01-05	104.80	105.00	103.19	103.57	362786
2015-01-06	103.77	103.82	101.56	102.10	322799
2015-01-07	102.98	103.15	102.29	103.12	322613
2015-01-08	103.92	104.80	103.91	104.80	220924
2015-01-09	104.81	104.81	103.48	103.76	226336
2015-01-12	103.81	103.94	102.30	103.03	246264
2015-01-13	103.74	104.73	102.00	103.04	298594
2015-01-14	101.97	102.65	101.34	102.55	185547
2015-01-15	102.96	103.14	101.15	101.36	165076
2015-01-16	101.18	102.87	101.18	102.78	258349
2015-01-20	102.80	103.08	101.50	102.14	200904
2015-01-21	101.95	102.87	101.59	102.53	182458
2015-01-22	103.30	104.56	102.19	104.55	277636
2015-01-23	104.49	104.66	103.95	104.12	245950
2015-01-26	104.02	105.10	103.33	105.10	216089
2015-01-27	104.01	104.87	103.69	104.43	214560
2015-01-28	104.89	104.89	102.66	102.89	259070
2015-01-29	103.12	103.86	102.22	103.81	160736
2015-01-30	103.36	103.45	102.18	102.28	188403
2015-02-02	102.45	103.38	101.26	103.30	607161
2015-02-03	103.99	105.54	103.76	105.44	286074
2015-02-04	105.04	105.58	104.75	104.91	263021
2015-02-05	105.28	106.32	105.11	106.21	202986
2015-02-06	106.43	106.76	105.66	105.92	181682
2015-02-09	105.70	106.21	105.20	105.39	164248
2015-02-10	105.97	106.08	104.85	105.92	207810
2015-02-11	105.84	106.10	105.27	105.82	132490
2015-02-12	106.39	106.94	106.23	106.87	153987
2015-02-13	107.00	107.49	106.85	107.43	193746
2015-02-17	107.51	107.77	107.03	107.60	297482
2015-02-18	107.42	107.84	107.23	107.80	212421
2015-02-19	107.60	108.04	107.35	107.80	247339
2015-02-20	107.65	108.28	106.86	108.27	163438
2015-02-23	108.07	108.27	107.49	108.27	158740
2015-02-24	108.36	108.78	108.21	108.59	158762
2015-02-25	108.47	108.77	108.26	108.51	143758
2015-02-26	108.44	108.67	108.15	108.52	183734
2015-02-27	108.39	108.54	108.07	108.07	150675
2015-03-02	108.16	108.88	108.12	108.80	207248
2015-03-03	108.63	108.63	107.95	108.30	179031
2015-03-04	107.94	108.00	107.28	107.89	241792
2015-03-05	108.09	108.09	107.37	107.76	166265
2015-03-06	107.27	107.69	106.33	106.46	211318
2015-03-09	106.62	106.98	106.58	106.80	132515
2015-03-10	106.08	106.08	105.36	105.40	239702
2015-03-11	105.67	106.13	105.25	106.00	134039
2015-03-12	106.70	107.69	106.70	107.67	197689
2015-03-13	107.59	107.59	106.07	107.02	138367
2015-03-16	107.50	107.90	107.36	107.84	137390
2015-03-17	107.64	108.22	107.46	108.14	195270
2015-03-18	107.90	109.58	107.74	109.26	136026
2015-03-19	109.00	109.17	108.61	108.95	174415
2015-03-20	109.50	110.24	109.33	110.09	154492
2015-03-23	110.14	110.57	110.10	110.14	172532
2015-03-24	110.06	110.22	109.80	109.86	253650
2015-03-25	109.94	110.00	107.97	107.99	281984
2015-03-26	107.87	108.14	107.29	107.63	238424
2015-03-27	107.65	108.17	107.50	108.05	143767
2015-03-30	108.59	109.82	108.59	109.61	130975
2015-03-31	109.24	110.10	108.97	109.40	188763
2015-04-01	109.27	109.30	108.34	109.16	1594241
2015-04-02	109.27	110.10	109.16	109.67	176288
2015-04-06	109.18	110.51	109.18	110.40	354060
2015-04-07	110.29	110.40	109.57	109.57	189558
2015-04-08	109.87	110.27	109.47	110.06	327315
2015-04-09	110.05	110.20	109.09	109.85	236953
2015-04-10	110.11	110.32	109.92	110.20	222290
2015-04-13	110.38	110.52	110.02	110.02	299322
2015-04-14	110.04	110.34	109.41	110.14	159120
2015-04-15	110.60	111.26	110.46	110.85	312466
2015-04-16	110.80	110.89	110.30	110.59	173813
2015-04-17	110.19	110.19	108.75	109.15	352989
2015-04-20	109.67	110.28	109.57	110.02	213504
2015-04-21	110.32	110.46	109.68	109.80	156796
2015-04-22	109.85	110.20	109.16	110.13	156267
2015-04-23	110.03	110.90	110.03	110.65	136302
2015-04-24	110.77	110.78	110.21	110.34	136046
2015-04-27	110.63	110.93	109.25	109.51	200448
2015-04-28	109.37	110.16	108.92	110.16	450840
2015-04-29	109.80	110.00	109.34	109.54	143603
2015-04-30	109.05	109.20	107.66	107.98	341830
2015-05-01	108.30	108.84	107.99	108.74	215107
2015-05-04	108.85	109.53	108.70	109.15	135799
2015-05-05	109.11	109.35	107.55	107.80	787967
2015-05-06	108.03	108.22	107.16	107.79	1627678
2015-05-07	107.62	108.22	107.24	107.93	211705
2015-05-08	108.89	109.19	108.68	108.80	85954
2015-05-11	108.76	109.37	108.61	108.81	105796
2015-05-12	108.55	108.88	107.60	108.65	158425
2015-05-13	108.96	109.16	108.45	108.76	109725
2015-05-14	109.26	109.82	109.01	109.78	175211
2015-05-15	109.74	109.84	109.35	109.82	157337
2015-05-18	109.63	110.76	109.50	110.70	140018
2015-05-19	110.55	110.63	110.18	110.51	159873
2015-05-20	110.63	110.95	110.25	110.66	178713
2015-05-21	110.66	110.98	110.37	110.69	117875
2015-05-22	110.54	110.68	110.08	110.35	119074
2015-05-26	110.01	110.01	108.80	109.10	184529
2015-05-27	109.37	110.18	108.92	110.13	141440
2015-05-28	109.95	110.07	109.45	109.99	128208
2015-05-29	110.11	110.11	109.03	109.46	153832
2015-06-01	109.86	109.95	108.85	109.55	181553
2015-06-02	109.15	110.18	108.99	109.78	295586
2015-06-03	109.99	110.67	109.66	110.37	402595
2015-06-04	109.87	110.05	109.11	109.21	166525
2015-06-05	109.15	109.62	108.34	109.58	119490
2015-06-08	109.51	109.62	108.76	108.86	114535
2015-06-09	108.92	109.04	108.31	108.65	1402445
2015-06-10	109.27	110.42	109.27	110.08	179055
2015-06-11	110.34	110.54	110.09	110.38	147210
2015-06-12	110.09	110.20	109.75	109.94	123269
2015-06-15	109.32	109.50	108.41	109.37	118949
2015-06-16	109.20	110.13	109.20	110.02	607199
2015-06-17	110.30	110.45	109.53	109.90	140827
2015-06-18	110.22	111.18	110.18	110.87	187935
2015-06-19	110.91	111.15	110.62	110.76	133568
2015-06-22	111.36	111.45	111.06	111.26	107600
2015-06-23	111.27	111.60	111.22	111.58	131060
2015-06-24	111.42	111.59	110.55	110.62	320356
2015-06-25	110.87	110.96	110.01	110.28	155932
2015-06-26	110.39	110.61	109.89	110.35	96986
2015-06-29	109.63	109.89	107.71	107.78	259076
2015-06-30	108.70	108.70	107.59	107.81	235349
2015-07-01	108.36	108.90	107.91	108.33	1473652
2015-07-02	108.54	108.81	107.71	108.00	246498
2015-07-06	107.24	108.22	107.10	107.71	152866
2015-07-07	107.76	108.11	106.14	107.96	915303
2015-07-08	107.22	107.52	105.90	106.38	276009
2015-07-09	107.37	107.64	106.35	106.49	242545
2015-07-10	107.55	107.95	107.30	107.72	219327
2015-07-13	108.32	108.80	108.20	108.69	230074
2015-07-14	108.65	109.30	108.57	109.19	114468
2015-07-15	109.17	109.19	108.42	108.56	142917
2015-07-16	109.17	109.24	108.70	108.99	93537
2015-07-17	109.07	109.07	108.08	108.34	102204
2015-07-20	108.37	108.45	107.70	107.83	258974
2015-07-21	107.86	108.32	107.09	107.26	116920
2015-07-22	107.10	107.51	106.88	107.38	132707
2015-07-23	107.48	107.56	106.19	106.36	159702
2015-07-24	106.47	106.56	105.01	105.14	185495
2015-07-27	104.75	104.83	104.05	104.25	380884
2015-07-28	104.63	105.35	103.75	105.25	390808
2015-07-29	105.24	106.53	105.10	106.38	157081
2015-07-30	106.13	106.58	105.70	106.45	121127
2015-07-31	106.65	107.30	106.50	106.79	161014
2015-08-03	106.70	106.75	105.80	106.33	192891
2015-08-04	106.39	106.97	105.96	106.21	195997
2015-08-05	106.58	107.53	106.18	106.54	931310
2015-08-06	106.55	106.85	105.07	105.82	189064
2015-08-07	105.50	105.77	104.91	105.34	230953
2015-08-10	105.84	106.90	105.84	106.83	169928
2015-08-11	106.10	106.41	105.54	105.99	289590
2015-08-12	105.37	105.97	104.20	105.79	200683
2015-08-13	105.84	106.06	105.34	105.62	117181
2015-08-14	105.56	106.40	105.45	106.35	208582
2015-08-17	106.13	107.28	105.60	107.17	136303
2015-08-18	107.05	107.17	106.49	106.65	142060
2015-08-19	106.09	106.27	105.00	105.61	326622
2015-08-20	104.71	104.71	103.29	103.36	264771
2015-08-21	102.53	102.90	101.31	101.31	504632
2015-08-24	97.02	100.64	94.00	97.70	887982
2015-08-25	100.19	100.97	96.56	96.56	675668
2015-08-26	97.52	99.08	96.48	98.94	532726
2015-08-27	99.97	101.61	99.42	101.19	517344
2015-08-28	100.86	102.06	100.78	101.81	354879
2015-08-31	101.56	102.15	101.01	101.62	207991
2015-09-01	99.75	100.50	98.35	98.79	346190
2015-09-02	99.99	100.02	98.67	100.02	293545
2015-09-03	100.19	101.34	100.13	100.40	1187592
2015-09-04	99.42	99.89	98.87	99.24	209807
2015-09-08	100.63	101.63	100.48	101.56	219073
2015-09-09	102.43	102.45	100.51	100.65	764668
2015-09-10	100.40	101.55	100.40	100.78	167022
2015-09-11	100.34	101.14	100.06	101.13	293632
2015-09-14	101.37	101.39	100.57	100.74	156267
2015-09-15	100.96	102.02	100.86	101.87	166867
2015-09-16	102.01	102.99	101.84	102.94	148836
2015-09-17	102.87	104.22	102.58	102.79	192336
2015-09-18	101.64	102.18	100.95	101.21	170221
2015-09-21	101.74	102.56	101.28	101.42	182647
2015-09-22	100.45	100.76	99.46	99.98	214729
2015-09-23	100.20	100.44	99.38	99.62	177371
2015-09-24	99.18	99.70	98.28	99.51	260123
2015-09-25	99.14	99.14	97.71	98.13	220789
2015-09-28	97.87	98.00	95.52	95.72	382546
2015-09-29	95.80	96.23	95.08	95.53	349325
2015-09-30	96.33	97.00	95.83	96.85	267668
2015-10-01	96.99	97.41	95.66	96.78	480124
2015-10-02	96.03	98.00	95.31	97.98	457410
2015-10-05	98.74	100.41	98.70	100.33	642693
2015-10-06	100.35	100.89	99.86	100.31	199475
2015-10-07	100.76	101.80	100.33	101.67	264405
2015-10-08	101.57	103.18	101.47	103.01	173999
2015-10-09	103.09	103.37	102.71	102.99	162158
2015-10-12	102.99	103.10	102.57	102.89	146645
2015-10-13	102.36	103.32	101.87	101.92	175131
2015-10-14	101.89	102.36	101.06	101.18	214706
2015-10-15	101.35	102.56	100.66	102.56	224924
2015-10-16	102.72	102.75	101.77	102.47	134370
2015-10-19	102.18	102.71	102.01	102.50	101139
2015-10-20	102.63	103.35	102.35	102.92	167423
2015-10-21	103.25	103.27	101.53	101.62	142691
2015-10-22	101.96	102.86	101.82	102.42	209652
2015-10-23	103.14	103.47	102.50	103.31	165872
2015-10-26	103.23	103.23	102.57	102.81	165630
2015-10-27	102.48	102.48	101.25	101.73	214490
2015-10-28	101.97	104.08	101.87	104.08	205199
2015-10-29	103.71	103.97	103.14	103.45	128082
2015-10-30	103.21	103.89	103.15	103.27	187269
2015-11-02	103.46	105.22	103.27	105.10	225844
2015-11-03	104.84	105.78	104.67	105.29	194819
2015-11-04	105.58	105.58	104.67	104.93	274038
2015-11-05	104.94	105.34	104.26	105.09	240471
2015-11-06	105.01	105.26	104.02	105.26	173396
2015-11-09	105.17	105.17	103.52	104.05	181461
2015-11-10	103.73	104.39	103.55	104.36	146954
2015-11-11	104.58	104.58	103.67	103.75	154979
2015-11-12	103.15	103.15	101.54	101.57	193671
2015-11-13	101.28	101.75	100.52	100.75	204545
2015-11-16	100.80	101.88	100.47	101.88	196149
2015-11-17	102.13	102.64	101.37	101.46	447277
2015-11-18	101.86	103.19	101.60	103.09	201843
2015-11-19	103.06	103.17	102.63	102.90	260072
2015-11-20	103.29	103.79	103.16	103.39	166606
2015-11-23	103.28	104.14	103.28	103.78	228624
2015-11-24	103.43	104.49	103.04	104.33	188143
2015-11-25	104.41	104.83	104.15	104.71	163013
2015-11-27	104.76	105.12	104.41	104.99	72942
2015-11-30	105.31	105.31	104.58	104.63	285791
2015-12-01	105.13	105.46	104.77	105.45	212855
2015-12-02	105.40	105.40	103.96	104.07	189570
2015-12-03	104.31	104.56	102.19	102.61	378851
2015-12-04	102.64	103.72	102.43	103.54	170912
2015-12-07	103.29	103.35	101.80	102.17	217961
2015-12-08	101.29	101.73	100.70	101.27	220305
2015-12-09	100.97	102.20	99.99	100.34	220338
2015-12-10	100.33	101.13	100.04	100.49	369057
2015-12-11	99.74	99.74	98.29	98.64	298409
2015-12-14	98.66	98.96	97.25	97.89	458885
2015-12-15	98.51	99.34	98.46	99.08	311567
2015-12-16	99.60	100.44	99.12	100.28	228014
2015-12-17	100.64	100.64	99.04	99.06	260924
2015-12-18	98.71	98.71	97.65	97.65	392820
2015-12-21	98.27	98.55	97.65	98.32	473054
2015-12-22	98.68	99.58	98.08	99.40	432799
2015-12-23	99.13	100.23	99.10	100.12	335588
2015-12-24	100.15	100.66	99.91	100.26	116578
2015-12-28	99.78	99.83	98.76	99.70	343345
2015-12-29	100.15	100.69	99.81	100.60	362294
2015-12-30	100.55	100.69	99.72	99.72	627772
2015-12-31	99.31	99.87	98.77	98.77	357385
2016-01-04	97.33	97.39	96.33	97.32	452770
2016-01-05	97.62	97.69	96.86	97.54	319429
2016-01-06	96.29	96.75	95.54	96.02	379835
2016-01-07	94.65	95.07	93.45	93.59	553924
2016-01-08	93.94	94.21	92.16	92.27	482245
2016-01-11	92.55	92.94	91.24	92.04	362617
2016-01-12	92.84	93.12	90.82	92.17	441174
2016-01-13	92.37	92.71	89.16	89.64	304258
2016-01-14	90.10	91.34	88.79	90.66	497927
2016-01-15	88.46	89.39	87.44	89.19	490660
2016-01-19	90.12	90.12	87.58	88.39	443110
2016-01-20	87.11	88.83	84.84	87.98	848867
2016-01-21	88.10	89.38	87.50	87.95	380822
2016-01-22	89.46	90.22	89.05	90.01	1016510
2016-01-25	89.47	89.70	87.88	87.99	326351
2016-01-26	88.35	90.23	88.35	90.16	439885
2016-01-27	89.76	90.90	88.91	89.35	356538
2016-01-28	90.25	90.56	89.27	89.62	356357
2016-01-29	90.07	92.48	90.00	92.48	238790
2016-02-01	91.97	92.80	91.35	92.33	303694
2016-02-02	91.48	91.50	90.09	90.41	408693
2016-02-03	91.11	91.30	88.90	91.07	495787
2016-02-04	90.85	92.73	90.85	91.79	221075
2016-02-05	91.37	91.62	90.03	90.09	332439
2016-02-08	89.16	89.23	87.53	88.79	674616
2016-02-09	87.60	89.10	87.58	88.37	316329
2016-02-10	88.88	89.90	88.27	88.34	285180
2016-02-11	87.20	87.70	86.25	87.00	442737
2016-02-12	87.84	88.79	87.53	88.67	371112
2016-02-16	89.60	90.47	88.93	90.40	389943
2016-02-17	91.00	92.20	90.90	91.69	289530
2016-02-18	91.94	91.94	91.18	91.55	212100
2016-02-19	91.14	91.56	90.63	91.50	336077
2016-02-22	92.39	93.01	92.22	92.79	300075
2016-02-23	92.54	92.76	91.87	91.88	289482
2016-02-24	91.02	92.75	90.47	92.60	175192
2016-02-25	92.85	93.54	92.45	93.50	167418
2016-02-26	94.04	94.42	93.68	93.99	168789
2016-02-29	94.05	94.86	93.85	93.87	161120
2016-03-01	94.61	95.67	94.11	95.67	153685
2016-03-02	95.59	96.83	95.43	96.82	198329
2016-03-03	96.82	96.82	96.82	98.04	304560
2016-03-04	98.23	99.27	97.92	98.78	263256
2016-03-07	98.43	99.62	98.16	99.59	270359
2016-03-08	99.10	99.10	97.42	97.48	258722
2016-03-09	97.98	98.25	97.43	98.01	150909
2016-03-10	98.42	98.56	96.79	97.77	164821
2016-03-11	98.62	99.73	98.62	99.63	194053
2016-03-14	99.12	99.54	98.74	99.25	151033
2016-03-15	99.25	99.25	99.25	98.02	185774
2016-03-16	97.79	99.20	97.50	99.05	182662
2016-03-17	98.90	100.84	98.68	100.60	257585
2016-03-18	100.72	101.52	100.64	101.12	280615
2016-03-21	101.06	101.41	100.63	100.97	742348
2016-03-22	100.58	101.29	100.15	100.99	218484
2016-03-23	100.67	100.67	99.39	99.43	382729
2016-03-24	99.43	99.43	99.43	99.66	276793
2016-03-28	99.90	100.08	99.15	99.81	194201
2016-03-29	99.50	101.72	99.21	101.72	156338
2016-03-30	102.23	102.41	101.52	101.76	233964
2016-03-31	101.82	102.14	101.64	101.88	181325
2016-04-01	100.99	102.09	100.71	102.01	353244
2016-04-04	101.88	102.03	100.91	100.99	293142
2016-04-05	100.99	100.99	100.99	99.85	546682
2016-04-06	99.99	100.66	99.50	100.61	200567
2016-04-07	100.10	100.35	98.89	99.35	181025
2016-04-08	100.26	100.84	99.78	100.10	129947
2016-04-11	100.64	101.34	100.10	100.10	147795
2016-04-12	100.20	101.55	100.09	101.40	250113
2016-04-13	101.98	103.21	101.85	103.17	283489
2016-04-14	103.10	103.29	102.71	102.91	186042
2016-04-15	102.71	103.34	102.65	103.25	185301
2016-04-18	102.71	103.81	102.60	103.75	201997
2016-04-19	103.94	104.81	103.83	104.31	312735
2016-04-20	104.26	104.81	103.79	104.30	268899
2016-04-21	104.36	104.52	103.18	103.30	178871
2016-04-22	103.43	104.57	103.38	104.47	294738
2016-04-25	104.27	104.30	103.32	103.75	979582
2016-04-26	104.16	105.00	104.00	104.96	207968
2016-04-27	104.99	105.75	104.76	105.58	232919
2016-04-28	105.20	105.79	104.36	104.54	191432
2016-04-29	104.28	104.59	103.20	104.02	366047
2016-05-02	104.22	104.71	103.60	104.66	201101
2016-05-03	103.95	103.95	102.44	103.11	414523
2016-05-04	102.65	103.47	102.28	102.61	265056
2016-05-05	103.16	103.43	102.25	102.48	209432
2016-05-06	102.16	103.17	102.09	103.17	466852
2016-05-09	103.14	103.32	102.42	102.89	209990
2016-05-10	103.28	104.17	103.15	104.17	764477
2016-05-11	103.93	104.13	103.13	103.16	157942
2016-05-12	103.70	103.75	102.25	102.82	134831
2016-05-13	102.64	102.94	101.55	101.82	220355
2016-05-16	102.00	103.14	101.94	102.85	142129
2016-05-17	102.63	103.24	101.34	101.74	386315
2016-05-18	101.53	102.68	101.08	101.68	1019848
2016-05-19	101.16	101.60	100.30	101.14	293746
2016-05-20	101.59	102.49	101.59	102.41	576350
2016-05-23	102.44	102.67	102.02	102.22	551289
2016-05-24	102.66	103.93	102.66	103.77	358031
2016-05-25	104.00	104.77	103.92	104.66	172453
2016-05-26	104.84	105.01	104.35	104.51	223807
2016-05-27	104.46	105.22	104.46	105.22	144040
2016-05-31	105.49	105.87	105.06	105.48	219318
2016-06-01	105.06	106.09	104.80	106.00	236627
2016-06-02	105.72	106.64	105.57	106.63	247588
2016-06-03	106.52	106.58	105.42	106.14	2283664
2016-06-06	106.46	107.55	106.36	107.33	2094747
2016-06-07	107.43	108.05	107.21	107.76	250292
2016-06-08	107.81	108.38	107.77	108.26	175042
2016-06-09	107.79	107.88	107.21	107.77	287274
2016-06-10	106.85	106.98	105.93	106.23	222842
2016-06-13	105.92	106.27	104.85	104.64	264866
2016-06-14	104.31	104.86	103.60	104.21	191462
2016-06-15	104.44	105.20	104.23	104.36	218297
2016-06-16	103.76	104.23	102.75	104.14	259290
2016-06-17	104.33	104.97	103.99	104.48	905995
2016-06-20	105.93	106.34	105.45	105.47	2098599
2016-06-21	105.61	105.74	104.85	105.43	403125
2016-06-22	105.70	106.14	105.16	105.21	1525180
2016-06-23	106.25	107.05	106.25	107.04	190548
2016-06-24	103.30	104.51	102.59	102.80	774993
2016-06-27	101.64	101.71	99.17	99.54	648997
2016-06-28	100.67	101.55	100.46	101.34	606008
2016-06-29	102.52	103.53	102.36	103.42	250021
2016-06-30	103.66	105.36	103.18	105.31	225102
2016-07-01	105.22	106.07	105.20	105.67	630245
2016-07-05	105.17	105.35	103.41	104.00	239913
2016-07-06	103.55	104.67	103.30	104.57	680679
2016-07-07	104.85	105.54	104.10	104.64	247602
2016-07-08	105.52	106.85	105.52	106.63	395330
2016-07-11	107.20	107.78	107.14	107.52	244177
2016-07-12	108.28	109.38	108.17	108.98	553925
2016-07-13	109.40	109.52	108.45	108.85	357622
2016-07-14	109.65	109.75	109.03	109.03	489558
2016-07-15	109.40	109.71	109.03	109.29	505905
2016-07-18	109.29	109.62	108.92	109.38	355274
2016-07-19	109.26	109.37	108.70	109.06	259276
2016-07-20	109.20	109.80	108.65	109.58	312364
2016-07-21	109.51	109.99	108.92	109.10	429781
2016-07-22	109.13	109.89	108.93	109.79	165244
2016-07-25	109.63	109.79	109.17	109.48	215719
2016-07-26	109.44	110.14	109.37	110.11	364936
2016-07-27	110.30	110.45	109.28	109.65	382389
2016-07-28	109.65	110.03	109.30	109.80	163734
2016-07-29	109.79	110.55	109.31	110.20	381323
2016-08-01	110.23	110.34	109.46	109.73	317229
2016-08-02	109.77	109.89	108.14	108.42	470631
2016-08-03	108.46	109.34	108.15	109.34	669844
2016-08-04	109.35	109.80	109.21	109.29	195166
2016-08-05	109.92	110.79	109.75	110.60	219687
2016-08-08	110.78	111.11	110.57	110.69	206630
2016-08-09	110.75	111.00	110.50	110.62	254792
2016-08-10	110.68	110.74	109.91	110.08	245596
2016-08-11	110.44	110.67	110.08	110.47	278073
2016-08-12	110.35	110.64	109.92	110.26	244101
2016-08-15	110.54	111.49	110.50	111.28	275548
2016-08-16	111.09	111.09	110.31	110.40	253283
2016-08-17	110.32	110.44	109.59	110.22	228143
2016-08-18	110.31	111.11	110.31	111.06	183955
2016-08-19	110.76	111.05	110.52	110.97	240574
2016-08-22	110.65	111.04	110.40	111.04	258701
2016-08-23	111.36	111.94	111.36	111.67	287440
2016-08-24	111.52	111.61	110.61	110.81	190644
2016-08-25	110.61	111.41	110.60	111.13	177359
2016-08-26	111.31	111.93	110.11	110.64	255553
2016-08-29	110.82	111.68	110.82	111.38	150460
2016-08-30	111.54	111.73	110.99	111.37	175816
2016-08-31	111.34	111.63	110.36	111.00	197538
2016-09-01	111.06	111.26	109.91	110.81	204200
2016-09-02	111.34	111.99	111.21	111.99	211226
2016-09-06	112.22	112.26	111.40	112.01	527515
2016-09-07	111.99	112.63	111.81	112.63	1133672
2016-09-08	112.52	112.66	112.15	112.45	215324
2016-09-09	111.60	111.60	109.00	109.02	380133
2016-09-12	108.48	110.29	108.27	110.14	526534
2016-09-13	109.39	109.52	107.58	108.05	359051
2016-09-14	108.22	108.63	107.50	107.74	200335
2016-09-15	107.75	109.05	107.57	108.87	199044
2016-09-16	108.43	108.67	108.02	108.57	317783
2016-09-19	108.90	110.00	108.79	108.66	165362
2016-09-20	109.03	109.08	108.01	108.01	205699
2016-09-21	108.47	109.69	108.26	109.69	191365
2016-09-22	110.25	111.24	110.25	111.19	203272
2016-09-23	110.92	111.23	110.25	110.25	273530
2016-09-26	109.79	110.16	109.50	109.55	228273
2016-09-27	109.44	109.89	109.10	109.70	255396
2016-09-28	109.99	110.96	109.27	110.92	241450
2016-09-29	110.77	110.99	109.43	109.69	250459
2016-09-30	110.16	111.07	109.74	110.66	244110
2016-10-03	110.29	110.51	109.70	110.13	487301
2016-10-04	110.24	110.39	108.97	109.44	647082
2016-10-05	109.87	110.63	109.71	110.18	297082
2016-10-06	110.07	110.37	109.42	110.23	196022
2016-10-07	110.33	110.47	108.84	109.30	239403
2016-10-10	109.91	110.79	109.91	110.22	235113
2016-10-11	109.95	109.97	108.01	108.59	342549
2016-10-12	108.67	109.23	108.35	108.88	214172
2016-10-13	108.02	108.60	107.30	108.21	209241
2016-10-14	108.66	109.16	108.08	108.17	245953
2016-10-17	108.15	108.56	107.99	108.05	194706
2016-10-18	109.04	109.14	108.35	108.67	157924
2016-10-19	108.90	109.60	108.42	109.28	363812
2016-10-20	109.08	109.28	108.34	108.91	318479
2016-10-21	108.30	108.93	107.92	108.81	192622
2016-10-24	109.62	109.97	108.92	109.27	233410
2016-10-25	109.14	109.27	108.27	108.49	285520
2016-10-26	107.97	108.65	107.83	108.11	187224
2016-10-27	108.35	108.35	106.84	107.04	260997
2016-10-28	107.02	107.70	106.52	106.76	228987
2016-10-31	107.01	107.54	106.81	107.43	2614844
2016-11-01	107.61	107.68	105.50	106.22	248263
2016-11-02	105.99	106.14	104.94	105.11	243080
2016-11-03	105.35	105.79	104.95	105.08	406716
2016-11-04	105.26	106.18	105.00	105.17	845423
2016-11-07	106.95	107.55	106.80	107.48	246236
2016-11-08	107.14	108.14	106.68	107.67	196214
2016-11-09	106.86	110.70	106.86	110.35	733388
2016-11-10	111.32	112.14	110.59	111.53	575117
2016-11-11	111.66	113.34	111.55	113.21	810598
2016-11-14	114.42	115.36	113.90	115.27	726416
2016-11-15	115.16	115.96	114.75	115.81	420396
2016-11-16	115.55	115.92	115.25	115.65	320514
2016-11-17	116.04	116.49	115.73	116.22	524602
2016-11-18	116.43	116.55	116.11	116.39	340194
2016-11-21	116.93	117.37	116.50	117.20	444502
2016-11-22	117.62	118.37	117.46	118.30	515718
2016-11-23	118.19	118.92	117.83	118.90	399655
2016-11-25	119.09	119.30	118.92	119.30	256278
2016-11-28	119.23	119.35	118.06	118.19	560713
2016-11-29	118.24	118.74	117.83	118.28	359940
2016-11-30	119.08	119.19	118.35	118.40	583902
2016-12-01	118.95	119.28	118.00	118.28	525408
2016-12-02	118.40	118.98	118.15	118.42	382779
2016-12-05	119.29	120.02	119.24	120.00	563398
2016-12-06	120.13	121.27	119.76	121.24	615695
2016-12-07	121.32	122.72	121.16	122.62	489389
2016-12-08	123.04	124.28	122.55	124.06	2061390
2016-12-09	124.40	124.41	123.75	124.17	542454
2016-12-12	124.20	124.50	122.82	123.04	553388
2016-12-13	123.60	123.89	122.47	123.16	517209
2016-12-14	122.90	123.30	121.28	121.50	364283
2016-12-15	121.58	122.87	121.14	122.17	538719
2016-12-16	122.42	123.30	121.92	122.14	307463
2016-12-19	122.22	122.92	122.17	122.87	315396
2016-12-20	123.28	124.03	123.20	123.92	391738
2016-12-21	123.80	124.03	123.38	122.58	1065482
2016-12-22	122.61	122.61	121.38	121.73	300275
2016-12-23	121.80	122.18	121.67	122.18	253048
2016-12-27	122.32	122.88	122.26	122.63	662024
2016-12-28	122.87	122.87	121.03	121.28	686355
2016-12-29	121.57	122.00	120.93	121.47	759557
2016-12-30	121.71	121.71	120.69	121.00	860005
2017-01-03	122.36	122.75	121.03	121.89	630307
2017-01-04	122.28	123.91	122.28	123.80	784151
2017-01-05	123.58	123.71	122.07	122.60	832419
2017-01-06	122.88	122.99	122.18	122.34	461104
2017-01-09	122.07	122.32	121.09	121.11	432940
2017-01-10	121.42	122.37	121.25	122.09	377528
2017-01-11	122.30	122.75	121.76	122.63	341782
2017-01-12	122.56	122.60	120.43	121.66	402755
2017-01-13	121.94	122.83	121.94	122.31	306091
2017-01-17	121.91	122.18	120.95	121.25	2747167
2017-01-18	121.42	121.75	120.86	121.73	395361
2017-01-19	121.81	122.17	120.30	120.79	463011
2017-01-20	121.17	121.79	120.91	121.38	358909
2017-01-23	121.16	121.44	120.19	120.88	2149522
2017-01-24	121.28	122.98	121.16	122.61	471890
2017-01-25	123.41	123.87	123.35	123.71	553757
2017-01-26	123.86	124.07	123.18	123.49	379654
2017-01-27	123.51	123.69	122.41	122.77	367320
2017-01-30	122.08	122.08	120.25	121.30	563966
2017-01-31	120.99	121.96	120.50	121.79	512821
2017-02-01	122.51	123.00	121.15	121.65	480108
2017-02-02	121.66	122.06	121.18	121.53	509394
2017-02-03	122.41	123.22	122.18	123.10	776006
2017-02-06	122.94	123.19	122.13	122.42	405719
2017-02-07	122.50	122.88	121.54	121.94	320089
2017-02-08	121.61	121.88	120.96	121.86	390124
2017-02-09	122.01	123.24	122.00	123.10	518307
2017-02-10	123.66	124.13	123.30	123.95	328546
2017-02-13	124.57	124.93	124.27	124.42	590545
2017-02-14	124.26	124.88	123.85	124.82	438009
2017-02-15	124.49	125.45	124.41	125.28	379420
2017-02-16	125.17	125.43	124.34	125.02	509308
2017-02-17	124.62	124.88	124.13	124.88	314117
2017-02-21	125.23	126.07	125.19	126.04	347256
2017-02-22	125.87	125.88	125.22	125.55	582567
2017-02-23	125.85	126.04	124.25	124.81	393159
2017-02-24	124.00	124.81	123.74	124.81	289616
2017-02-27	124.67	125.68	124.50	125.63	636114
2017-02-28	125.30	125.36	124.21	124.24	484002
2017-03-01	125.64	126.68	125.61	126.38	347490
2017-03-02	126.25	126.25	124.75	124.90	355832
2017-03-03	124.96	125.29	124.30	124.81	408545
2017-03-06	124.23	124.23	123.44	123.97	759093
2017-03-07	123.81	123.98	123.03	123.12	370204
2017-03-08	123.34	123.62	122.16	122.22	521434
2017-03-09	122.20	122.68	121.19	121.69	1502454
2017-03-10	122.48	122.61	121.40	122.21	620417
2017-03-13	122.21	122.94	122.19	122.50	327284
2017-03-14	122.03	122.17	121.08	122.00	395223
2017-03-15	122.57	124.01	122.43	123.74	871776
2017-03-16	124.10	124.34	123.51	123.73	787970
2017-03-17	123.87	124.19	123.39	123.94	233235
2017-03-20	123.88	123.95	122.93	123.16	297068
2017-03-21	123.67	123.90	120.41	120.51	556868
2017-03-22	120.24	120.77	119.64	120.46	386241
2017-03-23	120.46	121.75	120.23	120.50	369993
2017-03-24	120.78	121.23	119.80	120.33	414695
2017-03-27	118.95	120.37	118.56	120.14	487242
2017-03-28	119.88	121.46	119.78	121.31	567521
2017-03-29	121.32	121.88	120.88	121.81	257772
2017-03-30	121.85	122.77	121.81	122.74	277055
2017-03-31	122.75	123.34	122.49	122.86	260997
2017-04-03	123.10	123.22	121.19	121.64	929703
2017-04-04	121.52	121.99	121.36	121.73	514038
2017-04-05	122.44	122.97	120.48	120.69	634150
2017-04-06	120.77	121.96	120.35	121.78	440763
2017-04-07	121.48	122.05	121.04	121.61	429284
2017-04-10	121.70	122.67	121.45	121.99	309333
2017-04-11	121.67	122.79	121.31	122.79	251668
2017-04-12	122.63	122.63	121.03	121.19	341648
2017-04-13	121.01	121.20	119.68	119.71	316134
2017-04-17	120.03	121.14	119.75	121.09	296846
2017-04-18	120.67	121.25	120.22	121.11	302148
2017-04-19	121.53	122.14	121.08	121.29	328914
2017-04-20	121.73	122.68	121.53	122.54	438136
2017-04-21	122.42	122.59	121.94	122.30	423799
2017-04-24	123.80	123.92	123.34	123.72	410208
2017-04-25	124.46	125.10	124.35	124.62	347958
2017-04-26	124.51	125.74	124.48	125.10	358958
2017-04-27	125.31	125.41	124.35	124.79	347186
2017-04-28	124.89	124.93	123.32	123.35	377068
2017-05-01	123.69	124.16	122.91	123.69	485969
2017-05-02	123.77	124.02	122.88	123.25	320209
2017-05-03	122.88	123.11	122.28	122.71	690848
2017-05-04	122.83	122.83	121.47	122.22	409945
2017-05-05	122.58	123.29	122.19	123.29	241681
2017-05-08	123.12	123.28	122.24	122.75	303353
2017-05-09	122.89	123.03	121.95	122.27	346136
2017-05-10	122.20	123.09	122.09	123.00	318159
2017-05-11	122.58	123.08	121.18	122.20	285861
2017-05-12	121.86	122.28	121.12	121.34	205914
2017-05-15	121.79	122.63	121.79	122.08	237130
2017-05-16	122.20	122.39	121.19	121.79	271978
2017-05-17	120.14	120.77	119.02	119.18	1358750
2017-05-18	119.00	119.64	118.36	119.15	397133
2017-05-19	119.47	120.80	119.40	120.22	221830
2017-05-22	120.58	121.04	120.30	120.93	213614
2017-05-23	121.15	121.53	120.46	121.22	346413
2017-05-24	121.43	121.87	120.93	121.45	188491
2017-05-25	121.81	122.31	121.12	121.45	211403
2017-05-26	121.20	121.45	120.78	121.25	186985
2017-05-30	120.90	121.14	120.30	120.57	262337
2017-05-31	120.82	120.86	119.11	120.39	353661
2017-06-01	120.81	122.48	120.40	122.47	445815
2017-06-02	122.71	123.43	122.25	122.67	478434
2017-06-05	122.61	122.66	121.97	122.00	256236
2017-06-06	121.37	122.08	120.98	121.57	281168
2017-06-07	121.74	122.09	121.14	121.49	230291
2017-06-08	121.40	123.17	121.11	122.62	290168
2017-06-09	122.92	124.31	122.82	123.83	308517
2017-06-12	123.87	124.63	123.68	124.00	259156
2017-06-13	124.26	124.84	123.86	124.70	279464
2017-06-14	124.66	124.76	123.47	124.04	277276
2017-06-15	122.97	123.90	122.91	123.51	178659
2017-06-16	123.13	123.21	122.54	123.21	192729
2017-06-19	123.56	124.10	123.35	123.88	534417
2017-06-20	123.49	123.52	122.42	122.42	307676
2017-06-21	122.74	122.76	121.38	121.51	305090
2017-06-22	121.54	122.10	121.15	121.74	241603
2017-06-23	121.81	122.48	121.51	122.40	246376
2017-06-26	122.68	123.36	122.29	123.03	264136
2017-06-27	123.03	123.49	122.31	121.95	398716
2017-06-28	122.49	123.81	122.49	123.44	315327
2017-06-29	123.74	123.88	121.73	122.85	326226
2017-06-30	123.20	123.43	122.66	122.91	299450
2017-07-03	123.43	124.47	123.22	124.13	172637
2017-07-05	123.91	123.97	122.83	123.41	386559
2017-07-06	122.84	123.02	121.67	121.89	363182
2017-07-07	122.18	122.90	121.75	122.86	351897
2017-07-10	122.40	123.09	122.26	122.40	212064
2017-07-11	122.45	122.71	121.64	122.52	168799
2017-07-12	123.16	124.10	123.05	123.40	282924
2017-07-13	123.44	123.79	123.02	123.74	171277
2017-07-14	123.73	124.48	123.71	124.09	222732
2017-07-17	124.13	124.66	123.75	124.41	205834
2017-07-18	124.11	124.24	123.50	124.00	183077
2017-07-19	124.24	125.27	124.20	125.27	262353
2017-07-20	125.29	125.56	124.92	125.35	398726
2017-07-21	125.22	125.34	124.39	124.82	275618
2017-07-24	124.76	124.85	124.38	124.82	188774
2017-07-25	125.48	126.21	125.38	125.98	203298
2017-07-26	126.05	126.07	124.90	125.00	189233
2017-07-27	125.15	125.16	124.11	124.74	190800
2017-07-28	124.42	124.58	123.84	124.31	160400
2017-07-31	124.60	124.69	123.69	124.16	275022
2017-08-01	124.64	124.64	123.87	124.46	207837
2017-08-02	124.30	124.46	123.15	123.60	307704
2017-08-03	123.62	123.99	122.82	123.08	213299
2017-08-04	123.37	123.77	123.23	123.73	191811
2017-08-07	123.79	124.06	123.26	123.73	177255
2017-08-08	123.63	124.59	123.09	123.30	270450
2017-08-09	122.72	122.98	122.03	122.33	296040
2017-08-10	122.00	122.00	120.43	120.49	554789
2017-08-11	120.34	120.64	119.93	120.47	276291
2017-08-14	121.23	122.10	120.58	121.87	210109
2017-08-15	122.14	122.28	121.05	121.14	283556
2017-08-16	121.41	121.91	121.20	121.33	363893
2017-08-17	121.02	121.41	119.24	119.25	294560
2017-08-18	119.10	119.66	118.55	119.07	348416
2017-08-21	119.02	119.27	118.63	119.06	255573
2017-08-22	119.40	120.29	119.40	120.19	236352
2017-08-23	119.59	120.47	119.11	120.00	180508
2017-08-24	120.50	120.85	120.00	120.17	180462
2017-08-25	120.58	121.12	120.47	120.84	163365
2017-08-28	121.20	121.45	120.44	120.84	224287
2017-08-29	120.12	120.90	119.87	120.75	170413
2017-08-30	120.72	121.50	120.50	121.38	400044
2017-08-31	121.78	122.49	121.74	122.35	182124
2017-09-01	122.52	123.20	122.52	123.08	192224
2017-09-05	122.97	123.32	121.16	121.48	363834
2017-09-06	121.98	122.17	121.57	121.83	293562
2017-09-07	121.95	121.95	120.93	121.30	148806
2017-09-08	120.95	121.85	120.87	121.68	169729
2017-09-11	122.53	123.33	122.53	123.08	199668
2017-09-12	123.36	124.11	123.28	124.06	171029
2017-09-13	123.91	124.38	123.88	124.19	156471
2017-09-14	124.01	124.24	123.82	124.02	178934
2017-09-15	123.93	124.60	123.68	124.59	182744
2017-09-18	124.79	125.33	124.70	125.22	307809
2017-09-19	125.30	125.37	124.93	125.10	187779
2017-09-20	125.20	125.58	124.97	125.49	1106490
2017-09-21	125.45	125.56	125.15	125.22	1308268
2017-09-22	125.09	125.82	125.09	125.74	578541
2017-09-25	125.80	126.44	125.66	126.28	255330
2017-09-26	126.38	126.96	126.29	126.08	239337
2017-09-27	126.70	127.52	125.81	127.36	291736
2017-09-28	127.24	127.74	126.71	127.73	397811
2017-09-29	127.75	128.00	127.59	127.79	275349
2017-10-02	127.94	129.11	127.70	129.11	972208
2017-10-03	129.26	129.35	128.66	129.35	338259
2017-10-04	129.20	129.50	128.79	129.02	368377
2017-10-05	129.45	129.74	129.08	129.42	309392
2017-10-06	129.07	129.31	128.80	129.14	401246
2017-10-09	129.33	129.50	128.52	128.71	375902
2017-10-10	129.19	129.48	128.81	129.09	328621
2017-10-11	129.16	129.25	128.79	128.99	190254
2017-10-12	128.75	129.08	128.34	128.88	325264
2017-10-13	129.11	129.46	128.82	128.89	261428
2017-10-16	129.08	129.51	128.76	128.90	179726
2017-10-17	128.91	129.10	128.43	128.62	218508
2017-10-18	128.97	129.26	128.75	129.00	229706
2017-10-19	128.39	129.11	128.10	129.08	309457
2017-10-20	129.60	129.73	129.45	129.61	223853
2017-10-23	129.71	129.71	128.65	128.79	210947
2017-10-24	129.10	129.42	128.90	129.17	231057
2017-10-25	128.99	129.06	127.60	128.47	255290
2017-10-26	128.84	129.10	128.63	128.92	245320
2017-10-27	128.91	129.46	128.23	129.46	201897
2017-10-30	129.10	129.24	127.90	128.24	231420
2017-10-31	128.55	129.16	128.45	128.89	174564
2017-11-01	129.65	129.83	128.10	128.59	270609
2017-11-02	128.61	129.47	128.36	129.05	262524
2017-11-03	128.88	128.99	128.50	128.74	209480
2017-11-06	128.76	129.36	128.60	129.08	198755
2017-11-07	129.07	129.25	127.64	127.93	376922
2017-11-08	127.68	128.16	127.06	128.04	265652
2017-11-09	127.26	128.23	126.75	127.59	483007
2017-11-10	127.45	127.82	127.29	127.45	256090
2017-11-13	126.94	127.70	126.70	127.54	278058
2017-11-14	127.07	127.44	126.86	127.25	478776
2017-11-15	126.44	127.08	125.84	126.63	369601
2017-11-16	127.15	128.37	127.04	128.10	282338
2017-11-17	127.73	128.85	127.73	128.58	555968
2017-11-20	128.69	129.11	128.34	129.10	239848
2017-11-21	129.42	129.96	129.38	129.86	171408
2017-11-22	130.00	130.46	129.80	129.84	246132
2017-11-24	130.21	130.21	129.60	129.69	79566
2017-11-27	129.81	129.99	129.50	129.53	169579
2017-11-28	129.89	131.60	129.77	131.49	185728
2017-11-29	131.88	132.77	131.60	132.55	428183
2017-11-30	133.08	133.61	132.66	132.97	288874
2017-12-01	132.93	133.04	129.71	132.60	476260
2017-12-04	133.86	134.67	133.05	133.11	334007
2017-12-05	133.43	133.43	131.81	131.85	379033
2017-12-06	131.63	131.85	131.15	131.22	203472
2017-12-07	131.31	132.45	131.25	132.09	190539
2017-12-08	132.66	132.87	132.00	132.47	244591
2017-12-11	132.57	132.77	132.14	132.29	275357
2017-12-12	132.66	132.83	132.08	132.13	202731
2017-12-13	132.10	132.94	132.10	132.17	296250
2017-12-14	132.24	132.38	130.50	130.68	276491
2017-12-15	131.30	132.92	131.30	132.21	470364
2017-12-18	133.15	134.03	133.15	133.86	292667
2017-12-19	134.04	134.27	132.95	133.03	281715
2017-12-20	133.48	133.96	132.90	132.50	282044
2017-12-21	132.88	133.33	132.63	132.99	350837
2017-12-22	132.99	133.08	132.57	132.93	262573
2017-12-26	132.95	133.50	132.93	133.08	227222
2017-12-27	133.25	133.56	132.87	133.05	255511
2017-12-28	133.23	133.57	132.86	133.57	259654
2017-12-29	133.75	133.98	132.76	132.78	324266
2018-01-02	133.32	133.85	132.88	133.84	665578
2018-01-03	133.88	134.07	133.43	133.82	610206
2018-01-04	134.29	134.63	133.92	134.13	347478
2018-01-05	134.92	134.92	133.90	134.56	440668
2018-01-08	134.48	135.11	133.88	134.90	314546
2018-01-09	135.15	135.27	134.64	134.66	302636
2018-01-10	134.41	134.90	133.88	134.47	260714
2018-01-11	134.85	136.60	134.77	136.55	331497
2018-01-12	136.75	137.31	136.39	136.95	581117
2018-01-16	137.42	137.78	135.50	135.69	359890
2018-01-17	136.29	137.04	135.96	136.80	252203
2018-01-18	136.58	136.70	135.74	135.82	283062
2018-01-19	135.85	137.39	135.85	137.38	355087
2018-01-22	137.42	138.05	137.11	138.05	254398
2018-01-23	138.11	138.50	137.45	138.26	518854
2018-01-24	138.61	138.96	137.41	137.80	255948
2018-01-25	138.42	138.78	137.25	137.79	201395
2018-01-26	138.26	138.26	137.45	138.20	223976
2018-01-29	137.86	138.20	137.16	137.22	679476
2018-01-30	136.35	136.74	135.52	135.83	1001833
2018-01-31	136.35	136.83	134.82	135.34	970935
2018-02-01	134.92	135.81	134.60	135.55	274526
2018-02-02	134.71	134.77	132.58	132.77	409977
2018-02-05	131.60	132.60	127.76	127.76	681611
2018-02-06	125.36	129.68	124.51	129.18	847366
2018-02-07	128.91	130.18	128.24	129.13	360412
2018-02-08	129.29	129.33	125.42	125.45	343849
2018-02-09	126.46	127.32	123.03	126.56	649181
2018-02-12	126.86	128.49	125.87	127.82	326245
2018-02-13	127.13	128.30	126.84	128.04	288214
2018-02-14	127.24	130.24	127.17	130.05	302793
2018-02-15	131.02	131.22	129.68	131.20	257374
2018-02-16	130.97	132.48	130.97	131.67	207090
2018-02-20	131.26	132.00	130.33	130.70	621198
2018-02-21	130.88	132.50	130.46	130.48	251283
2018-02-22	131.00	131.88	130.22	130.32	175979
2018-02-23	131.06	131.86	130.69	131.83	142513
2018-02-26	132.25	132.76	131.28	132.59	300334
2018-02-27	132.70	133.25	130.73	130.73	226738
2018-02-28	131.13	131.33	128.89	128.93	281588
2018-03-01	128.82	129.85	127.50	128.50	269155
2018-03-02	127.44	130.00	127.21	129.77	309731
2018-03-05	129.21	131.40	129.20	131.01	251516
2018-03-06	131.51	132.43	130.57	132.32	201745
2018-03-07	131.42	133.01	131.42	132.78	236058
2018-03-08	133.13	133.31	131.75	132.45	182162
2018-03-09	133.09	134.48	132.81	134.41	178121
2018-03-12	134.50	135.00	134.17	134.57	210549
2018-03-13	135.14	135.34	133.76	134.00	248277
2018-03-14	134.59	134.74	132.89	133.05	162601
2018-03-15	133.37	133.50	132.28	132.62	206762
2018-03-16	132.67	133.99	132.65	133.58	156853
2018-03-19	133.31	133.35	131.31	132.43	191585
2018-03-20	132.74	132.97	132.01	132.32	258613
2018-03-21	132.34	133.74	132.31	132.29	208864
2018-03-22	131.33	131.88	129.15	129.20	250099
2018-03-23	129.37	130.02	126.59	126.73	257515
2018-03-26	128.27	129.36	127.09	129.33	302350
2018-03-27	129.71	129.71	127.00	127.54	254003
2018-03-28	127.84	128.65	127.40	128.05	1596503
2018-03-29	128.69	130.07	128.63	129.42	277059
2018-04-02	129.16	129.42	125.54	126.42	740626
2018-04-03	127.10	128.82	126.78	128.47	294332
2018-04-04	126.92	129.76	126.70	129.56	265612
2018-04-05	130.16	130.95	129.59	130.64	199520
2018-04-06	129.84	130.65	127.31	128.24	225935
2018-04-09	129.00	129.62	127.95	127.97	196674
2018-04-10	129.47	130.51	129.10	130.07	184247
2018-04-11	129.49	130.51	129.49	130.05	174200
2018-04-12	130.70	131.11	130.13	130.68	178491
2018-04-13	131.20	131.35	129.87	130.23	205554
2018-04-16	130.94	131.91	130.43	131.49	188564
2018-04-17	132.14	132.71	131.86	132.26	199860
2018-04-18	132.68	133.53	132.65	132.78	237754
2018-04-19	132.53	132.89	131.65	132.16	209939
2018-04-20	132.11	132.34	131.15	131.51	182783
2018-04-23	131.68	132.23	131.10	131.62	177024
2018-04-24	132.12	132.72	130.12	131.03	217949
2018-04-25	130.88	131.67	130.19	131.21	425226
2018-04-26	131.33	131.74	130.65	131.29	295945
2018-04-27	131.33	131.69	130.62	131.31	120802
2018-04-30	131.53	131.89	129.94	129.94	140470
2018-05-01	129.75	130.21	128.40	130.09	274130
2018-05-02	129.96	131.01	129.72	130.15	219434
2018-05-03	129.69	130.06	128.24	129.58	178772
2018-05-04	129.27	131.79	128.69	131.18	131405
2018-05-07	131.58	132.61	131.48	132.04	168352
2018-05-08	132.00	132.52	131.77	132.45	129951
2018-05-09	132.75	133.49	132.34	133.22	162580
2018-05-10	133.25	134.33	133.24	134.00	248624
2018-05-11	134.10	134.56	133.74	134.13	279682
2018-05-14	134.37	134.74	133.80	133.97	189647
2018-05-15	133.47	134.10	133.25	133.84	153070
2018-05-16	133.95	135.33	133.95	134.95	209375
2018-05-17	134.95	135.83	134.91	135.46	208582
2018-05-18	135.60	135.64	135.24	135.35	204955
2018-05-21	135.93	136.73	135.84	136.60	215514
2018-05-22	136.83	137.24	135.83	135.85	358924
2018-05-23	135.50	135.92	135.17	135.81	275583
2018-05-24	135.61	136.09	134.86	135.95	157129
2018-05-25	135.69	135.94	135.37	135.71	136404
2018-05-29	134.97	135.94	134.25	135.21	450654
2018-05-30	135.83	137.49	135.83	137.11	213255
2018-05-31	137.13	137.26	135.54	135.81	211656
2018-06-01	136.60	137.02	136.48	136.60	184978
2018-06-04	137.09	137.48	136.60	137.41	218186
2018-06-05	137.27	137.97	137.03	137.97	185164
2018-06-06	138.02	139.00	137.87	139.00	202161
2018-06-07	139.06	139.50	138.45	138.93	213647
2018-06-08	138.92	139.46	138.58	139.46	184514
2018-06-11	139.48	139.88	139.32	139.54	249532
2018-06-12	139.68	139.94	139.09	139.51	154369
2018-06-13	139.60	139.60	138.54	138.55	148777
2018-06-14	138.96	139.00	138.10	138.78	117662
2018-06-15	138.26	138.80	137.59	138.62	160245
2018-06-18	138.02	139.13	137.86	139.10	181843
2018-06-19	138.17	138.98	137.54	138.98	198443
2018-06-20	139.40	139.88	138.92	139.77	260922
2018-06-21	139.64	139.64	138.38	138.21	461315
2018-06-22	138.78	139.19	138.12	138.43	173781
2018-06-25	137.93	138.06	136.04	136.73	238014
2018-06-26	136.83	137.41	136.27	137.05	214095
2018-06-27	137.28	137.71	135.40	135.40	221514
2018-06-28	135.38	136.09	134.70	135.83	507612
2018-06-29	136.23	136.94	135.79	135.79	183023
2018-07-02	135.05	136.12	134.63	136.12	622707
2018-07-03	136.53	137.19	136.36	136.48	138162
2018-07-05	137.13	137.71	136.44	137.71	255744
2018-07-06	137.75	138.93	137.52	138.68	249163
2018-07-09	139.17	139.86	139.15	139.75	157914
2018-07-10	139.93	140.27	139.01	139.59	224301
2018-07-11	138.90	139.36	138.34	138.51	174824
2018-07-12	139.10	139.10	137.85	138.56	353290
2018-07-13	138.53	139.37	138.50	138.57	186433
2018-07-16	138.70	138.74	137.49	137.91	195125
2018-07-17	137.80	138.61	137.80	138.38	262612
2018-07-18	138.43	138.98	138.07	138.97	165398
2018-07-19	138.69	139.75	138.31	139.54	135380
2018-07-20	139.39	139.77	138.95	139.15	289542
2018-07-23	139.10	139.55	138.67	139.18	171130
2018-07-24	139.86	139.86	137.91	138.33	164594
2018-07-25	138.33	138.77	137.70	138.77	483995
2018-07-26	138.78	140.16	138.78	139.68	191638
2018-07-27	139.83	139.93	137.87	138.18	540400
2018-07-30	138.32	138.86	137.78	137.85	394232
2018-07-31	138.20	139.45	137.97	139.17	248798
2018-08-01	139.06	139.13	137.70	138.66	275710
2018-08-02	138.00	139.70	138.00	139.51	267985
2018-08-03	139.58	140.25	139.15	139.63	226824
2018-08-06	139.67	140.46	139.49	140.31	253568
2018-08-07	140.74	141.17	140.52	140.58	174529
2018-08-08	140.51	140.61	139.73	140.44	205800
2018-08-09	140.45	140.94	140.32	140.34	149867
2018-08-10	139.69	140.31	139.27	139.60	158244
2018-08-13	139.67	139.92	138.42	138.84	180617
2018-08-14	139.15	140.48	139.13	140.14	307154
2018-08-15	139.67	139.70	137.99	138.85	297582
2018-08-16	139.33	140.58	139.33	140.07	172990
2018-08-17	139.83	140.97	139.71	140.92	167422
2018-08-20	141.14	141.76	140.91	141.45	209269
2018-08-21	141.72	143.06	141.67	142.72	185813
2018-08-22	142.61	142.99	142.36	142.57	143407
2018-08-23	142.50	142.57	141.72	141.97	219451
2018-08-24	142.23	142.51	142.01	142.40	159105
2018-08-27	142.84	143.52	142.61	142.78	382075
2018-08-28	143.00	143.22	142.22	142.68	189740
2018-08-29	142.75	143.18	142.14	142.94	183625
2018-08-30	142.69	142.92	142.03	142.24	183456
2018-08-31	142.00	142.69	141.77	142.53	122237
2018-09-04	142.34	142.65	141.29	142.00	212679
2018-09-05	141.68	142.37	141.17	142.20	202990
2018-09-06	142.38	142.76	141.42	141.49	299226
2018-09-07	141.23	141.63	140.59	141.04	187524
2018-09-10	141.55	141.88	141.17	141.28	153779
2018-09-11	141.08	141.70	140.63	141.37	155875
2018-09-12	141.23	141.41	140.46	141.17	133247
2018-09-13	141.53	141.85	141.13	141.39	143799
2018-09-14	141.41	142.16	141.08	141.98	160629
2018-09-17	141.95	142.15	140.92	141.06	1058161
2018-09-18	141.30	141.71	140.81	141.42	213591
2018-09-19	141.46	142.14	140.94	141.12	207811
2018-09-20	141.71	142.41	141.50	142.32	178962
2018-09-21	142.56	142.89	141.95	142.06	143988
2018-09-24	141.97	141.97	140.56	141.07	172921
2018-09-25	141.25	141.25	140.71	140.76	154432
2018-09-26	140.85	141.10	139.61	139.67	155674
2018-09-27	139.86	140.36	139.42	138.85	133675
2018-09-28	138.50	139.65	138.48	139.36	138957
2018-10-01	139.66	139.70	137.71	138.06	790701
2018-10-02	138.12	138.55	137.24	137.42	464446
2018-10-03	137.96	138.82	137.53	138.19	302425
2018-10-04	137.93	138.10	136.52	136.97	265795
2018-10-05	137.02	137.20	135.31	136.02	304510
2018-10-08	135.70	136.69	135.51	136.43	211801
2018-10-09	136.22	136.57	135.57	135.65	465869
2018-10-10	135.36	135.43	132.39	132.47	464304
2018-10-11	131.91	132.57	129.57	129.60	643785
2018-10-12	131.30	131.72	127.87	129.30	466734
2018-10-15	129.29	130.85	129.17	130.00	326402
2018-10-16	130.75	132.78	129.75	132.62	302816
2018-10-17	132.44	132.55	130.77	132.19	361687
2018-10-18	131.83	132.16	129.78	130.19	220616
2018-10-19	130.30	131.09	129.07	129.47	312931
2018-10-22	129.85	130.19	128.66	128.75	443474
2018-10-23	127.10	128.40	125.53	127.55	417528
2018-10-24	127.47	127.71	123.53	123.61	542146
2018-10-25	124.36	126.37	123.87	125.70	364742
2018-10-26	124.38	125.70	122.57	124.40	482949
2018-10-29	125.73	127.12	123.16	124.34	264693
2018-10-30	124.38	126.59	124.25	126.48	262377
2018-10-31	127.59	127.84	126.65	126.75	277780
2018-11-01	127.12	129.05	127.10	128.92	323539
2018-11-02	129.49	129.92	128.14	129.14	354770
2018-11-05	129.33	130.27	128.96	129.77	443011
2018-11-06	129.64	130.72	129.59	130.51	196702
2018-11-07	131.25	132.40	130.45	132.36	200925
2018-11-08	131.85	132.52	131.48	131.99	154359
2018-11-09	131.25	131.61	129.73	130.57	306597
2018-11-12	130.50	130.66	128.77	128.86	192888
2018-11-13	129.21	130.40	128.65	128.79	240221
2018-11-14	129.80	130.15	127.00	127.86	255556
2018-11-15	127.09	129.41	126.71	129.21	391296
2018-11-16	128.43	129.59	128.28	129.38	176436
2018-11-19	129.09	129.60	127.33	127.83	217386
2018-11-20	126.34	127.06	125.13	125.50	474908
2018-11-21	126.05	127.99	125.94	126.86	224812
2018-11-23	126.01	127.55	126.01	126.73	102874
2018-11-26	127.77	128.52	127.32	128.00	484295
2018-11-27	127.52	127.98	126.68	127.04	376907
2018-11-28	127.37	129.37	126.20	129.33	401816
2018-11-29	128.83	129.64	127.99	128.93	251970
2018-11-30	128.75	129.95	128.63	129.73	264627
2018-12-03	131.22	131.71	129.23	130.68	299714
2018-12-04	130.48	130.90	125.78	125.96	365266
2018-12-06	124.37	125.55	122.41	125.49	701248
2018-12-07	125.50	126.41	122.81	123.51	562688
2018-12-10	123.42	123.83	120.98	122.52	816658
2018-12-11	124.04	124.44	121.72	122.31	669273
2018-12-12	123.57	124.59	123.15	123.17	577971
2018-12-13	123.35	123.59	121.53	121.74	406407
2018-12-14	120.79	121.88	119.78	120.18	557929
2018-12-17	119.74	120.55	116.97	117.50	770020
2018-12-18	118.38	119.36	117.06	117.45	978342
2018-12-19	117.50	118.65	114.76	115.29	1071695
2018-12-20	114.88	115.73	112.55	113.69	1368807
2018-12-21	114.12	115.15	111.26	110.70	1348179
2018-12-24	110.18	110.65	107.88	107.94	818792
2018-12-26	108.10	112.73	107.57	112.66	1520651
2018-12-27	111.27	113.94	109.45	113.06	1585779
2018-12-28	113.44	114.76	112.48	113.22	1361263
2018-12-31	113.83	114.08	112.28	114.06	1844499
2019-01-02	112.60	114.78	112.18	114.31	555555
2019-01-03	113.86	114.61	112.29	112.91	466620
2019-01-04	114.14	116.89	114.12	116.65	443815
2019-01-07	116.75	118.91	116.46	118.05	594675
2019-01-08	118.94	119.70	118.16	119.67	393439
2019-01-09	120.07	121.09	119.70	120.75	341519
2019-01-10	120.03	121.48	119.82	121.46	241408
2019-01-11	121.01	121.92	120.72	121.72	427172
2019-01-14	121.00	121.80	120.77	121.05	371257
2019-01-15	121.21	121.66	120.81	121.64	337348
2019-01-16	121.76	122.93	121.76	122.66	947456
2019-01-17	122.28	124.18	122.28	123.81	380326
2019-01-18	124.39	125.54	124.16	125.24	694141
2019-01-22	124.55	124.95	122.84	123.44	668076
2019-01-23	123.76	124.25	122.32	123.18	294798
2019-01-24	123.11	124.25	123.11	124.03	295858
2019-01-25	124.82	125.62	124.81	125.35	281290
2019-01-28	124.40	125.34	124.18	125.23	581705
2019-01-29	125.33	125.75	125.02	125.34	326152
2019-01-30	125.80	126.90	124.90	126.30	253941
2019-01-31	126.15	126.88	125.82	126.79	397370
2019-02-01	127.03	127.43	126.61	127.20	418017
2019-02-04	127.32	128.29	126.68	128.29	449995
2019-02-05	128.40	128.86	127.97	128.73	385127
2019-02-06	128.62	128.84	128.18	128.61	452989
2019-02-07	128.02	128.42	126.95	127.99	245011
2019-02-08	127.50	128.19	126.83	127.73	231152
2019-02-11	127.99	128.51	127.65	128.46	375740
2019-02-12	129.14	129.99	129.09	129.80	321382
2019-02-13	130.10	130.64	129.76	130.37	207918
2019-02-14	129.73	130.81	129.47	130.25	288076
2019-02-15	130.95	131.94	130.85	131.77	297955
2019-02-19	131.35	132.55	131.20	132.20	298360
2019-02-20	132.26	133.05	132.00	132.91	294547
2019-02-21	132.64	132.79	132.05	132.58	368461
2019-02-22	132.98	133.57	132.83	133.45	214125
2019-02-25	134.02	134.15	132.98	133.11	275040
2019-02-26	132.92	133.21	132.08	132.11	252161
2019-02-27	131.74	132.42	131.53	132.30	217757
2019-02-28	132.21	132.43	131.68	131.85	193672
2019-03-01	132.80	133.22	131.77	132.79	242227
2019-03-04	133.00	133.22	131.17	132.17	329784
2019-03-05	132.20	132.20	131.39	131.59	240369
2019-03-06	131.55	131.58	129.66	129.66	234821
2019-03-07	129.56	129.65	128.16	128.43	319838
2019-03-08	127.70	128.25	127.53	128.21	272711
2019-03-11	128.55	129.87	128.46	129.85	197892
2019-03-12	129.97	130.31	129.58	129.97	161180
2019-03-13	130.37	130.96	130.32	130.55	242826
2019-03-14	130.55	130.55	129.89	130.12	237804
2019-03-15	130.26	131.01	129.87	130.16	294766
2019-03-18	130.37	131.32	130.25	131.10	233432
2019-03-19	131.55	131.58	129.81	130.09	217720
2019-03-20	129.98	130.30	128.33	128.77	312393
2019-03-21	128.35	130.73	128.35	130.18	241139
2019-03-22	129.42	129.62	126.38	126.43	313390
2019-03-25	126.32	127.44	125.56	126.67	304557
2019-03-26	127.43	128.50	127.14	127.99	205737
2019-03-27	128.05	128.53	126.94	127.42	306656
2019-03-28	127.76	128.52	127.18	128.40	208787
2019-03-29	129.22	129.52	128.26	128.73	251357
2019-04-01	129.46	130.68	129.43	130.62	304717
2019-04-02	130.65	130.67	129.60	130.06	287577
2019-04-03	130.93	131.28	130.29	130.56	379274
2019-04-04	130.65	131.68	130.65	131.61	211116
2019-04-05	131.92	132.68	131.88	132.68	248417
2019-04-08	132.36	132.56	131.89	132.50	234498
2019-04-09	132.04	132.04	130.64	130.85	265599
2019-04-10	131.06	132.35	131.05	132.28	179519
2019-04-11	132.34	132.83	132.05	132.54	200263
2019-04-12	133.25	133.67	132.65	133.39	241127
2019-04-15	133.49	133.66	132.50	132.76	211736
2019-04-16	133.21	133.35	132.51	133.14	228731
2019-04-17	133.58	133.58	132.14	132.50	150067
2019-04-18	132.57	132.72	131.87	132.35	178890
2019-04-22	132.20	132.20	131.01	131.51	290741
2019-04-23	131.66	133.45	131.66	133.24	304019
2019-04-24	133.31	134.03	133.13	133.65	226861
2019-04-25	133.14	133.24	131.51	132.17	308104
2019-04-26	132.34	133.66	132.26	133.57	414898
2019-04-29	133.75	134.37	133.64	133.93	176057
2019-04-30	134.06	134.06	132.64	133.76	207481
2019-05-01	134.08	134.20	132.56	132.56	188425
2019-05-02	132.44	133.27	131.50	132.65	254415
2019-05-03	133.23	134.84	133.18	134.70	266375
2019-05-06	132.99	134.91	132.84	134.70	287776
2019-05-07	133.62	133.97	131.59	132.44	213190
2019-05-08	132.25	132.82	131.71	131.74	253237
2019-05-09	130.86	131.65	129.77	131.46	225194
2019-05-10	130.94	132.15	129.60	131.88	242837
2019-05-13	129.82	129.88	127.83	128.30	379849
2019-05-14	128.71	130.04	128.36	129.58	199242
2019-05-15	128.78	129.89	128.33	129.70	189111
2019-05-16	130.09	131.19	130.09	130.48	146083
2019-05-17	129.51	130.51	128.80	128.92	150051
2019-05-20	128.13	128.75	127.71	128.07	184807
2019-05-21	128.60	129.68	128.60	129.59	140194
2019-05-22	129.11	129.27	128.12	128.42	184141
2019-05-23	127.33	127.49	125.63	126.32	275977
2019-05-24	126.93	127.18	126.35	126.95	143041
2019-05-28	127.09	127.24	125.64	125.66	204150
2019-05-29	125.08	125.22	124.04	124.87	304838
2019-05-30	125.26	125.95	123.89	124.38	208618
2019-05-31	123.14	123.43	122.48	122.88	308048
2019-06-03	123.09	124.64	123.09	124.12	382642
2019-06-04	125.24	127.23	125.17	127.12	225632
2019-06-05	127.53	127.72	125.96	127.16	277014
2019-06-06	127.35	127.57	126.06	127.16	162023
2019-06-07	127.69	128.26	127.26	127.58	192556
2019-06-10	128.14	128.96	127.95	128.09	210396
2019-06-11	128.99	129.47	127.86	128.19	220023
2019-06-12	128.19	128.29	127.62	128.02	173466
2019-06-13	128.60	129.16	128.34	129.03	229025
2019-06-14	128.94	128.94	128.10	128.27	170697
2019-06-17	128.42	128.69	128.00	128.22	195500
2019-06-18	128.87	130.35	128.78	129.53	232744
2019-06-19	129.60	129.98	129.25	129.83	190772
2019-06-20	130.96	131.10	129.89	130.42	205168
2019-06-21	130.33	130.33	129.35	129.72	338553
2019-06-24	129.92	129.92	128.50	128.53	456047
2019-06-25	128.72	128.79	127.99	128.11	199397
2019-06-26	128.52	128.72	127.78	127.09	167002
2019-06-27	127.34	128.90	127.34	128.90	277513
2019-06-28	129.29	130.69	129.01	130.54	350582
2019-07-01	131.91	132.44	130.30	130.94	321209
2019-07-02	130.94	130.96	129.88	130.47	298067
2019-07-03	130.78	131.52	130.55	131.51	247491
2019-07-05	130.84	131.92	130.26	131.92	199194
2019-07-08	131.37	131.66	130.43	130.70	166498
2019-07-09	130.10	130.50	129.80	130.50	213319
2019-07-10	131.07	131.37	130.08	130.38	285361
2019-07-11	130.57	130.57	129.35	129.95	208384
2019-07-12	130.21	131.47	130.12	131.14	280200
2019-07-15	131.46	131.46	130.15	130.53	232231
2019-07-16	130.42	131.17	130.00	130.64	207516
2019-07-17	130.64	130.73	129.39	129.53	174732
2019-07-18	129.45	130.10	129.06	129.90	201310
2019-07-19	130.00	130.53	129.37	129.37	154554
2019-07-22	129.70	129.95	128.98	129.17	316255
2019-07-23	129.64	130.61	129.43	130.55	171703
2019-07-24	130.34	132.64	130.34	132.54	215980
2019-07-25	132.41	132.45	130.94	131.15	233388
2019-07-26	131.32	132.39	131.31	132.18	153768
2019-07-29	132.27	132.39	131.53	131.71	257839
2019-07-30	130.95	132.68	130.48	132.68	263370
2019-07-31	132.63	133.22	130.73	131.52	264104
2019-08-01	131.58	131.98	128.50	128.98	248563
2019-08-02	128.38	128.42	126.81	127.63	378863
2019-08-05	125.70	126.00	122.79	123.95	492504
2019-08-06	124.78	125.19	123.55	125.04	318926
2019-08-07	123.85	125.32	122.80	125.03	302728
2019-08-08	125.86	127.60	125.75	127.60	316884
2019-08-09	127.15	127.15	125.53	125.97	192147
2019-08-12	125.32	125.42	123.90	124.17	208607
2019-08-13	123.90	126.67	123.40	125.28	279958
2019-08-14	123.38	123.92	121.39	121.58	514499
2019-08-15	122.02	122.09	120.61	121.21	431714
2019-08-16	121.94	123.85	121.94	123.63	230809
2019-08-19	125.09	125.49	124.83	124.96	216647
2019-08-20	124.89	124.89	123.87	123.88	209987
2019-08-21	124.97	124.97	124.38	124.75	200806
2019-08-22	125.05	125.50	124.17	124.84	184866
2019-08-23	124.30	124.90	121.10	121.45	267975
2019-08-26	122.60	122.73	121.66	122.48	254589
2019-08-27	123.15	123.38	120.81	120.81	267830
2019-08-28	120.63	122.53	120.37	122.06	269935
2019-08-29	123.30	124.32	123.30	124.16	223447
2019-08-30	124.70	124.96	123.85	124.37	294316
2019-09-03	123.43	123.67	122.30	122.91	377253
2019-09-04	123.99	124.36	123.70	124.25	205302
2019-09-05	125.46	127.17	125.46	126.51	347114
2019-09-06	126.61	126.92	126.14	126.28	234410
2019-09-09	126.65	128.25	126.58	128.22	254279
2019-09-10	128.04	129.69	127.75	129.69	611963
2019-09-11	130.00	131.67	129.00	131.67	691399
2019-09-12	131.84	131.94	130.46	131.47	442087
2019-09-13	132.00	132.82	131.56	131.65	314811
2019-09-16	131.03	131.85	130.50	131.41	637640
2019-09-17	131.09	131.09	130.25	130.85	273518
2019-09-18	130.81	130.81	129.43	130.45	320314
2019-09-19	130.64	131.26	129.87	129.98	421746
2019-09-20	130.02	130.75	129.27	129.56	261542
2019-09-23	129.12	130.23	128.80	129.75	279365
2019-09-24	129.95	130.32	128.04	128.29	269132
2019-09-25	128.30	130.10	128.20	129.92	458785
2019-09-26	129.82	129.82	128.65	129.08	259124
2019-09-27	129.47	129.94	127.94	128.41	270571
2019-09-30	128.67	129.33	128.43	128.85	253427
2019-10-01	129.33	130.06	126.24	126.50	494075
2019-10-02	125.71	125.71	123.92	124.71	342708
2019-10-03	124.48	125.06	122.99	125.05	292881
2019-10-04	125.30	126.32	124.70	126.32	226845
2019-10-07	125.98	126.70	125.48	125.75	270475
2019-10-08	124.87	124.87	123.61	123.74	342738
2019-10-09	124.60	124.92	123.78	124.32	333606
2019-10-10	124.50	125.60	124.50	125.04	609139
2019-10-11	126.63	128.43	126.63	127.23	250797
2019-10-14	127.00	127.01	126.16	126.79	168815
2019-10-15	127.23	128.41	126.73	127.95	263520
2019-10-16	127.73	128.54	127.63	127.92	532843
2019-10-17	128.51	129.12	128.18	129.05	249255
2019-10-18	128.67	129.20	128.18	128.95	190096
2019-10-21	129.77	130.49	129.77	130.02	211577
2019-10-22	130.25	130.99	129.58	130.30	298641
2019-10-23	130.38	130.78	130.00	130.78	232095
2019-10-24	131.13	131.17	129.70	130.39	406023
2019-10-25	130.24	131.35	130.01	131.03	210445
2019-10-28	131.58	132.53	131.58	131.83	263704
2019-10-29	131.56	132.70	131.36	132.40	290151
2019-10-30	132.39	132.39	131.21	132.04	226752
2019-10-31	131.71	131.71	130.21	131.10	277137
2019-11-01	131.82	133.05	131.82	133.03	349899
2019-11-04	133.99	134.42	133.71	134.30	309584
2019-11-05	134.59	135.37	134.25	134.41	391886
2019-11-06	134.35	134.35	133.43	133.94	283976
2019-11-07	134.69	135.34	133.75	134.04	272738
2019-11-08	133.75	134.27	133.27	134.27	200703
2019-11-11	133.54	134.26	133.54	133.96	205277
2019-11-12	134.10	134.53	133.60	133.75	203745
2019-11-13	133.12	133.63	132.59	133.24	227871
2019-11-14	133.16	133.84	132.99	133.57	204128
2019-11-15	134.26	134.47	133.64	134.13	236476
2019-11-18	133.95	133.95	133.44	133.79	261364
2019-11-19	134.12	134.12	133.29	133.71	212548
2019-11-20	133.26	133.70	132.16	133.03	230277
2019-11-21	133.21	133.39	132.05	132.28	250132
2019-11-22	132.68	132.84	132.11	132.72	405825
2019-11-25	133.18	134.66	133.09	134.47	343894
2019-11-26	134.51	134.92	134.07	134.63	271477
2019-11-27	135.08	135.41	134.81	135.41	242761
2019-11-29	135.23	135.31	134.31	134.35	121264
2019-12-02	134.67	134.67	133.32	133.44	388258
2019-12-03	132.27	132.51	131.34	132.42	282417
2019-12-04	133.06	134.11	133.00	133.41	247826
2019-12-05	133.43	133.68	133.04	133.48	296097
2019-12-06	134.61	135.40	134.61	134.86	300828
2019-12-09	134.86	135.12	134.68	134.70	302582
2019-12-10	134.62	134.91	134.33	134.68	241831
2019-12-11	134.83	134.90	134.34	134.81	225521
2019-12-12	134.85	136.65	134.69	136.16	312838
2019-12-13	136.27	136.63	134.90	135.41	264935
2019-12-16	136.24	136.82	136.01	136.29	440413
2019-12-17	136.49	137.00	136.29	136.97	246679
2019-12-18	137.30	137.50	136.81	137.35	313017
2019-12-19	137.41	137.73	137.21	137.66	270032
2019-12-20	137.98	138.55	137.75	138.15	240887
2019-12-23	138.55	138.75	137.72	137.00	368867
2019-12-24	137.12	137.34	136.82	136.96	135866
2019-12-26	137.28	137.39	136.85	137.23	197997
2019-12-27	137.57	137.62	136.58	136.84	296862
2019-12-30	137.13	137.18	136.31	136.74	393597
2019-12-31	136.55	137.46	136.44	137.07	364585
2020-01-02	137.72	137.75	135.78	136.88	575846
2020-01-03	135.63	136.57	135.37	136.39	308558
2020-01-06	135.61	136.38	135.12	136.26	390558
2020-01-07	135.94	136.23	135.54	135.73	236203
2020-01-08	135.80	136.46	135.57	135.94	224899
2020-01-09	136.54	136.63	135.81	136.05	249233
2020-01-10	136.26	136.35	135.30	135.65	290266
2020-01-13	135.81	136.80	135.42	136.80	295662
2020-01-14	136.54	137.60	136.32	137.09	751802
2020-01-15	136.97	137.99	136.91	137.45	280890
2020-01-16	138.23	139.05	138.23	139.04	419607
2020-01-17	139.39	139.41	138.56	138.70	249317
2020-01-21	138.29	138.43	137.51	137.61	563952
2020-01-22	138.03	138.34	137.30	137.53	221597
2020-01-23	137.27	138.09	136.08	137.85	345113
2020-01-24	138.08	138.08	135.38	136.25	254062
2020-01-27	134.38	135.06	133.98	134.31	274919
2020-01-28	135.21	135.81	134.79	135.47	302296
2020-01-29	135.85	136.09	134.85	134.85	221817
2020-01-30	133.99	135.08	133.41	135.00	373020
2020-01-31	134.50	134.50	132.09	132.45	309853
2020-02-03	133.10	134.30	133.10	133.58	450781
2020-02-04	135.08	135.59	134.88	135.00	239434
2020-02-05	136.33	137.48	136.23	137.31	407133
2020-02-06	137.86	138.19	136.70	136.76	255638
2020-02-07	136.20	136.38	134.99	135.31	206232
2020-02-10	135.15	135.79	134.98	135.79	329296
2020-02-11	136.40	137.50	136.30	136.89	221108
2020-02-12	137.59	137.97	137.31	137.72	211852
2020-02-13	137.04	137.98	136.85	137.80	216134
2020-02-14	137.99	138.01	137.02	137.54	184310
2020-02-18	137.21	137.65	136.33	136.97	262719
2020-02-19	137.50	137.70	137.03	137.22	268056
2020-02-20	136.97	138.07	136.38	137.79	914107
2020-02-21	137.20	137.20	136.10	136.47	207197
2020-02-24	132.83	133.28	131.92	132.61	433043
2020-02-25	132.99	133.29	127.75	127.90	642228
2020-02-26	128.50	129.21	125.76	125.79	649338
2020-02-27	123.28	125.61	120.76	120.83	1143410
2020-02-28	117.54	119.86	116.37	118.97	1699409
2020-03-02	119.71	122.79	117.61	122.79	1139515
2020-03-03	123.00	124.82	118.75	119.90	796621
2020-03-04	121.94	123.74	120.51	123.72	483902
2020-03-05	120.84	121.07	117.50	118.66	614135
2020-03-06	115.28	117.69	113.94	116.40	985645
2020-03-09	109.45	110.50	104.83	104.80	1905319
2020-03-10	108.65	108.99	103.32	108.74	1827373
2020-03-11	106.40	106.41	100.51	101.49	1641233
2020-03-12	95.39	96.29	90.00	90.00	2338440
2020-03-13	95.72	97.63	89.60	97.55	2446129
2020-03-16	87.92	90.24	84.53	84.53	2061157
2020-03-17	85.66	88.36	82.02	87.30	2065085
2020-03-18	83.54	83.98	75.02	78.23	1758457
2020-03-19	77.75	83.50	75.05	82.06	2379756
2020-03-20	83.14	84.81	78.01	78.30	2636086
2020-03-23	78.26	78.27	73.32	75.80	2740087
2020-03-24	79.54	83.38	79.31	83.28	2028558
2020-03-25	84.24	89.84	82.26	86.33	1948955
2020-03-26	87.00	92.49	87.00	91.47	2061970
2020-03-27	88.38	90.89	87.07	88.43	1353656
2020-03-30	88.70	90.12	86.19	89.98	1392661
2020-03-31	89.76	90.33	87.52	88.80	1011884
2020-04-01	85.41	85.41	82.36	83.19	1546682
2020-04-02	83.07	86.56	81.86	83.92	1168678
2020-04-03	83.37	84.14	80.01	81.16	1565168
2020-04-06	84.53	88.20	84.53	87.82	1063863
2020-04-07	91.16	93.77	88.72	89.06	845754
2020-04-08	90.32	94.13	89.60	93.55	910069
2020-04-09	95.82	99.48	95.78	97.79	1217004
2020-04-13	97.30	97.53	93.31	94.64	1396795
2020-04-14	96.84	97.89	94.95	95.94	1000724
2020-04-15	93.08	93.15	90.90	91.50	882065
2020-04-16	91.89	91.89	89.04	90.63	1303188
2020-04-17	93.68	95.56	93.42	94.93	918399
2020-04-20	93.00	94.58	91.99	92.58	1597880
2020-04-21	90.38	91.62	89.63	90.48	893483
2020-04-22	92.11	92.70	90.84	91.03	939994
2020-04-23	91.56	93.68	91.37	92.02	752001
2020-04-24	92.66	93.88	91.61	93.41	703793
2020-04-27	94.21	98.11	94.02	97.38	796718
2020-04-28	99.73	100.98	98.03	99.37	804262
2020-04-29	102.33	104.99	101.82	103.97	860544
2020-04-30	102.32	102.32	100.15	100.44	708651
2020-05-01	98.32	98.32	95.40	96.47	698430
2020-05-04	95.32	96.53	94.06	96.35	1238041
2020-05-05	98.00	99.48	96.40	96.60	1078758
2020-05-06	97.22	97.71	94.73	94.82	636668
2020-05-07	96.07	97.90	96.07	96.51	686998
2020-05-08	98.11	100.57	97.99	100.44	530150
2020-05-11	99.10	99.68	97.46	98.72	811687
2020-05-12	99.00	99.28	94.74	94.74	893119
2020-05-13	94.05	94.20	89.91	90.96	1168501
2020-05-14	89.27	92.23	86.95	92.19	1154665
2020-05-15	91.49	93.22	90.79	92.76	943226
2020-05-18	96.48	99.87	96.37	99.28	1012946
2020-05-19	99.23	99.95	97.50	97.50	618594
2020-05-20	99.43	100.83	99.28	100.17	1540030
2020-05-21	100.19	101.20	99.66	100.63	626036
2020-05-22	100.85	101.10	99.50	100.87	702575
2020-05-26	104.41	106.00	104.31	105.15	705679
2020-05-27	107.51	108.91	105.36	108.78	1519555
2020-05-28	110.00	110.00	106.00	106.47	1101044
2020-05-29	105.38	105.96	103.95	105.26	567274
2020-06-01	105.57	107.60	105.10	106.70	567089
2020-06-02	107.63	108.35	107.04	107.82	526432
2020-06-03	109.51	112.28	109.31	111.81	643514
2020-06-04	111.57	112.93	110.32	112.91	612275
2020-06-05	117.70	119.20	116.87	117.24	1120381
2020-06-08	119.39	120.52	118.74	120.46	2071833
2020-06-09	118.65	118.67	116.40	117.35	837882
2020-06-10	117.12	117.12	112.96	113.02	666709
2020-06-11	107.86	108.63	103.93	104.20	1348637
2020-06-12	108.33	109.09	103.90	106.88	649280
2020-06-15	103.49	109.21	102.72	108.40	668811
2020-06-16	112.86	113.27	108.99	110.97	525686
2020-06-17	111.26	111.34	108.86	108.97	499394
2020-06-18	107.81	109.85	107.52	108.66	584427
2020-06-19	110.48	110.48	106.60	107.54	681923
2020-06-22	107.43	108.00	105.52	107.71	565866
2020-06-23	109.15	109.46	107.66	107.98	412368
2020-06-24	106.74	106.74	102.79	103.46	758963
2020-06-25	102.83	105.00	102.18	104.91	447416
2020-06-26	104.32	104.33	102.02	102.26	508840
2020-06-29	103.56	105.92	102.64	105.59	453427
2020-06-30	105.44	107.26	105.17	106.92	525389
2020-07-01	106.98	107.90	105.29	105.58	499049
2020-07-02	107.66	108.60	105.82	106.01	563412
2020-07-06	108.07	108.67	106.34	106.94	534479
2020-07-07	105.95	106.14	104.34	104.59	464550
2020-07-08	104.57	105.67	103.49	105.00	422581
2020-07-09	105.02	105.02	101.45	102.46	515645
2020-07-10	102.48	104.96	102.43	104.86	472314
2020-07-13	105.73	107.04	104.25	104.35	655901
2020-07-14	104.13	105.88	103.47	105.81	364316
2020-07-15	108.14	110.06	108.05	109.65	412327
2020-07-16	108.91	110.05	108.14	109.31	335862
2020-07-17	109.55	110.13	108.69	109.11	411377
2020-07-20	108.86	109.09	107.53	107.86	664027
2020-07-21	108.93	110.67	108.79	110.05	379097
2020-07-22	109.51	110.87	109.44	110.85	654488
2020-07-23	110.67	112.11	110.23	111.06	400060
2020-07-24	110.65	111.06	109.72	109.94	409961
2020-07-27	109.99	110.49	108.97	110.40	293269
2020-07-28	110.00	110.83	109.72	109.76	371377
2020-07-29	110.39	112.57	110.34	112.38	239829
2020-07-30	110.72	111.39	109.64	111.18	354345
2020-07-31	110.96	110.98	108.61	110.44	458868
2020-08-03	111.08	111.86	110.06	111.66	316629
2020-08-04	111.33	112.16	111.16	112.12	263460
2020-08-05	112.78	114.09	112.78	114.09	352793
2020-08-06	113.96	114.59	113.51	113.90	449477
2020-08-07	113.63	116.00	113.55	115.99	411383
2020-08-10	116.25	118.07	116.25	117.57	465432
2020-08-11	118.95	119.95	117.36	117.75	467002
2020-08-12	118.90	119.09	117.11	117.89	620703
2020-08-13	117.42	118.18	116.73	117.07	1542481
2020-08-14	116.46	118.00	116.20	117.27	270396
2020-08-17	117.53	117.77	116.53	117.12	374210
2020-08-18	117.04	117.04	115.60	115.77	364490
2020-08-19	115.77	116.47	115.29	115.51	344722
2020-08-20	114.36	115.39	114.11	114.66	332071
2020-08-21	114.25	114.64	113.59	114.12	364625
2020-08-24	114.81	116.39	114.06	116.39	316967
2020-08-25	116.86	117.10	115.13	116.18	316170
2020-08-26	116.06	116.21	115.20	115.34	294858
2020-08-27	115.84	117.08	115.63	116.38	262166
2020-08-28	116.90	117.20	116.05	117.18	305557
2020-08-31	117.00	117.06	115.49	115.55	344660
2020-09-01	115.33	116.70	114.52	116.70	425815
2020-09-02	116.88	118.30	116.28	117.90	361802
2020-09-03	117.85	118.83	114.82	115.43	431961
2020-09-04	116.72	116.94	113.30	115.52	459888
2020-09-08	114.23	114.54	112.59	112.87	332258
2020-09-09	113.90	114.61	112.89	114.11	315919
2020-09-10	114.51	115.25	112.49	112.57	293716
2020-09-11	113.20	113.20	111.49	112.37	277980
2020-09-14	113.28	114.88	113.07	114.65	321599
2020-09-15	115.44	115.57	114.27	114.52	330910
2020-09-16	114.90	116.76	114.64	115.46	381459
2020-09-17	114.00	115.31	113.27	115.02	318764
2020-09-18	115.29	115.46	112.91	113.78	320281
2020-09-21	111.54	111.55	108.76	109.91	696488
2020-09-22	110.25	111.18	109.33	110.22	291580
2020-09-23	110.32	111.50	107.57	107.66	336160
2020-09-24	107.28	109.39	106.13	107.13	596548
2020-09-25	106.69	108.86	106.63	108.46	578524
2020-09-28	109.82	111.62	109.82	111.21	332480
2020-09-29	111.11	111.11	109.13	110.03	469090
2020-09-30	110.53	111.88	109.75	110.63	514015
2020-10-01	111.12	111.95	110.46	111.89	451359
2020-10-02	109.95	114.08	109.74	113.56	327041
2020-10-05	114.75	116.24	114.35	116.19	425545
2020-10-06	117.01	118.77	115.49	115.69	562509
2020-10-07	116.99	118.07	116.98	117.68	374583
2020-10-08	118.81	119.67	118.32	119.62	394096
2020-10-09	120.53	120.98	119.18	119.58	320017
2020-10-12	120.00	120.62	119.58	120.32	279117
2020-10-13	119.56	119.75	118.52	118.88	392635
2020-10-14	119.06	119.97	118.44	118.44	364528
2020-10-15	117.09	119.99	116.75	119.77	377685
2020-10-16	120.12	120.43	119.36	119.44	305309
2020-10-19	119.83	120.44	117.90	118.03	232177
2020-10-20	118.87	120.10	118.68	118.84	420419
2020-10-21	118.98	119.48	118.14	118.14	369927
2020-10-22	118.56	120.48	118.34	120.36	461303
2020-10-23	120.98	121.50	119.99	121.16	436743
2020-10-26	119.64	119.64	117.01	118.26	540287
2020-10-27	118.34	118.35	116.48	116.52	305000
2020-10-28	114.20	114.97	113.05	113.05	464932
2020-10-29	112.97	115.12	112.13	114.62	291101
2020-10-30	114.10	114.86	112.67	114.10	427672
2020-11-02	115.31	116.84	114.74	116.84	664813
2020-11-03	118.59	120.04	118.23	119.52	508145
2020-11-04	118.71	119.99	116.88	118.22	488280
2020-11-05	119.23	121.68	119.01	121.09	441783
2020-11-06	121.54	121.79	119.80	119.92	371216
2020-11-09	126.75	130.23	126.63	126.78	825709
2020-11-10	127.59	129.66	127.00	129.11	950210
2020-11-11	130.08	130.08	127.24	128.17	679400
2020-11-12	127.21	127.26	124.57	125.66	438415
2020-11-13	126.86	129.52	126.75	129.12	631536
2020-11-16	132.36	133.00	130.88	133.00	1157233
2020-11-17	131.88	133.65	130.48	133.20	781523
2020-11-18	133.90	134.33	131.57	131.59	922143
2020-11-19	131.45	132.56	130.50	132.39	716755
2020-11-20	132.25	132.53	131.54	132.19	535991
2020-11-23	133.36	135.78	133.36	135.22	763413
2020-11-24	136.92	139.06	136.71	138.66	1567515
2020-11-25	138.40	138.40	136.36	137.46	723311
2020-11-27	137.69	137.69	136.61	137.11	217429
2020-11-30	136.74	136.88	133.94	133.98	736557
2020-12-01	135.93	136.98	135.26	135.98	922502
2020-12-02	135.51	136.70	134.90	136.39	578115
2020-12-03	136.66	138.34	136.60	137.42	629252
2020-12-04	138.34	140.50	138.32	140.42	543675
2020-12-07	140.24	140.42	139.03	139.56	564588
2020-12-08	138.71	140.50	138.71	140.35	473345
2020-12-09	141.09	141.65	139.28	140.42	865331
2020-12-10	139.44	141.27	139.00	141.16	419080
2020-12-11	140.13	141.34	139.12	140.33	519319
2020-12-14	141.82	142.23	139.13	139.13	535011
2020-12-15	140.40	142.46	139.62	142.46	487315
2020-12-16	142.79	142.81	141.14	141.72	459634
2020-12-17	142.50	142.69	141.53	142.63	529815
2020-12-18	142.94	143.32	140.89	141.61	472981
2020-12-21	139.58	141.11	138.45	140.81	573001
2020-12-22	141.17	141.42	140.48	140.73	336904
2020-12-23	141.56	143.16	141.29	141.91	491023
2020-12-24	142.28	142.29	141.04	142.02	180578
2020-12-28	143.06	143.42	141.99	141.99	464924
2020-12-29	142.58	142.66	139.82	140.52	416402
2020-12-30	141.02	142.61	140.59	141.99	514918
2020-12-31	141.96	142.71	140.70	142.21	442185
2021-01-04	143.03	143.31	138.83	139.89	1058599
2021-01-05	139.82	143.12	139.82	142.28	725250
2021-01-06	143.59	149.70	143.32	148.35	1020709
2021-01-07	149.38	150.29	149.00	149.66	768018
2021-01-08	150.71	150.71	147.12	148.89	677494
2021-01-11	147.24	149.53	146.76	149.30	567449
2021-01-12	149.74	151.80	149.56	151.71	3564759
2021-01-13	151.68	151.99	150.10	150.44	561488
2021-01-14	151.42	153.42	151.19	152.53	542868
2021-01-15	151.11	151.35	148.91	150.76	1038913
2021-01-19	152.14	152.35	150.72	151.65	720508
2021-01-20	152.31	153.00	151.61	152.49	1075311
2021-01-21	152.69	152.99	150.83	150.91	635570
2021-01-22	149.73	151.74	149.15	151.65	736078
2021-01-25	151.55	152.89	149.50	151.29	463530
2021-01-26	152.15	152.72	149.80	150.17	524858
2021-01-27	148.04	149.10	146.44	147.14	1012642
2021-01-28	148.24	149.50	147.42	147.88	511610
2021-01-29	148.05	148.68	144.67	145.11	707411
2021-02-01	146.54	148.10	145.13	147.70	764118
2021-02-02	149.43	149.81	148.00	149.28	661751
2021-02-03	149.52	150.36	148.48	150.20	510774
2021-02-04	150.75	152.58	150.75	152.46	484321
2021-02-05	153.80	154.40	152.78	153.80	530814
2021-02-08	155.13	156.90	154.73	156.84	572051
2021-02-09	156.71	157.65	155.88	157.08	504869
2021-02-10	157.92	158.40	156.08	157.20	437568
2021-02-11	157.66	158.41	155.39	157.37	603967
2021-02-12	157.00	158.05	156.90	157.97	337486
2021-02-16	158.92	159.39	157.56	158.25	675004
2021-02-17	157.31	158.00	156.01	157.41	605795
2021-02-18	156.43	156.76	154.90	155.43	549029
2021-02-19	156.73	158.64	156.64	158.56	372709
2021-02-22	157.90	160.75	157.82	159.64	454185
2021-02-23	158.29	160.47	155.84	159.93	599725
2021-02-24	160.52	163.48	160.20	163.24	626774
2021-02-25	163.47	163.84	158.10	158.59	707521
2021-02-26	158.79	159.80	155.65	157.87	575744
2021-03-01	161.04	163.14	160.92	162.34	681160
2021-03-02	162.38	162.50	160.36	160.66	540041
2021-03-03	161.15	163.48	160.59	160.96	579296
2021-03-04	160.97	162.00	155.38	158.03	680991
2021-03-05	160.36	162.72	155.72	162.41	793730
2021-03-08	163.69	166.54	163.05	164.85	1197595
2021-03-09	167.09	167.09	163.84	164.78	717253
2021-03-10	165.54	168.08	165.34	167.56	769706
2021-03-11	168.97	170.00	167.81	169.45	851721
2021-03-12	169.78	171.49	169.66	171.46	627408
2021-03-15	172.02	172.72	170.26	172.72	529786
2021-03-16	172.65	172.65	169.50	170.19	882610
2021-03-17	169.87	171.38	168.59	171.32	514074
2021-03-18	171.23	173.21	168.10	168.56	750281
2021-03-19	168.50	169.97	166.17	168.67	485887
2021-03-22	168.86	168.86	165.89	166.86	689542
2021-03-23	165.70	165.99	160.67	161.52	1445398
2021-03-24	163.14	165.05	160.00	159.36	787233
2021-03-25	158.14	163.79	157.20	163.25	1106006
2021-03-26	164.67	166.47	163.55	166.46	659688
2021-03-29	165.87	166.92	162.79	163.43	676922
2021-03-30	163.78	166.10	163.10	165.78	1557381
2021-03-31	166.13	166.83	165.00	165.61	535236
2021-04-01	166.48	167.63	165.65	167.63	739846
2021-04-05	168.99	169.46	167.63	168.31	943419
2021-04-06	168.79	169.72	168.03	168.23	609804
2021-04-07	168.58	168.96	166.66	167.19	642834
2021-04-08	167.67	167.67	165.35	167.47	759431
2021-04-09	167.72	168.22	167.08	168.08	565075
2021-04-12	168.48	168.87	167.59	168.60	467244
2021-04-13	168.24	168.37	166.19	167.36	530497
2021-04-14	167.75	170.54	167.75	168.96	615664
2021-04-15	170.04	170.04	168.06	169.58	516018
2021-04-16	170.31	171.15	169.66	170.60	545542
2021-04-19	170.09	170.76	168.60	169.65	493067
2021-04-20	169.28	169.28	165.30	166.46	648170
2021-04-21	166.08	169.73	165.78	169.68	836223
2021-04-22	170.02	171.00	168.31	168.71	426739
2021-04-23	169.51	172.22	168.96	171.64	410585
2021-04-26	172.49	173.32	172.21	172.55	388613
2021-04-27	172.91	173.67	172.24	173.37	392793
2021-04-28	173.65	174.08	172.92	173.76	402435
2021-04-29	175.00	175.55	173.00	174.45	551228
2021-04-30	173.26	174.00	171.86	172.25	489814
2021-05-03	173.75	175.04	172.94	173.96	510184
2021-05-04	173.32	173.93	171.51	173.92	600487
2021-05-05	174.61	174.86	172.77	174.27	225464
2021-05-06	174.34	175.46	172.47	175.45	392296
2021-05-07	175.13	177.43	174.31	177.39	429421
2021-05-10	177.87	178.72	175.42	175.48	433681
2021-05-11	172.60	174.65	171.45	173.65	509618
2021-05-12	172.96	174.00	168.28	168.50	535881
2021-05-13	169.16	172.66	168.67	172.01	608178
2021-05-14	173.36	175.47	172.87	175.33	323428
2021-05-17	174.43	176.02	173.50	175.92	350566
2021-05-18	176.07	176.31	173.76	173.86	358369
2021-05-19	171.05	172.03	169.15	172.03	436917
2021-05-20	172.22	172.54	170.47	172.11	382603
2021-05-21	173.54	174.24	172.18	172.79	304062
2021-05-24	173.57	174.21	172.46	173.58	358300
2021-05-25	174.21	175.15	171.59	171.83	432147
2021-05-26	172.30	174.35	172.30	174.26	359468
2021-05-27	175.25	176.52	175.24	176.12	346116
2021-05-28	176.97	176.97	175.00	176.10	353389
2021-06-01	177.64	178.57	176.97	178.40	456070
2021-06-02	178.95	179.36	177.67	178.87	437182
2021-06-03	178.02	178.63	176.20	177.77	537111
2021-06-04	178.60	178.82	176.96	178.09	396549
2021-06-07	178.49	179.15	178.20	178.85	335865
2021-06-08	179.33	180.99	178.09	180.76	368078
2021-06-09	180.90	180.90	179.11	179.18	326175
2021-06-10	179.65	180.47	177.46	177.74	360637
2021-06-11	178.39	179.38	178.13	179.38	307486
2021-06-14	179.52	179.99	176.78	177.43	368403
2021-06-15	177.57	178.26	176.19	177.74	636286
2021-06-16	177.33	177.79	175.55	177.04	419334
2021-06-17	176.61	177.17	171.46	173.05	417470
2021-06-18	171.25	171.76	168.96	169.13	415425
2021-06-21	170.43	173.60	170.43	173.41	352275
2021-06-22	173.31	173.95	171.58	173.45	257034
2021-06-23	173.76	174.53	173.37	172.89	255599
2021-06-24	173.91	174.88	172.85	174.77	454176
2021-06-25	175.58	176.64	174.86	176.09	276364
2021-06-28	176.04	176.04	172.63	173.55	390844
2021-06-29	174.00	174.95	172.59	172.86	372581
2021-06-30	172.68	173.88	172.30	173.66	1044996
2021-07-01	174.69	175.69	174.18	175.33	398109
2021-07-02	175.63	175.64	174.00	174.46	412793
2021-07-06	174.45	174.45	169.99	171.30	644149
2021-07-07	171.11	172.12	169.33	171.06	421357
2021-07-08	167.87	170.63	166.77	168.88	437240
2021-07-09	170.75	173.10	170.57	173.10	357093
2021-07-12	172.29	173.91	171.21	173.85	290960
2021-07-13	172.86	173.32	170.55	170.59	455053
2021-07-14	171.34	172.81	169.12	169.52	341335
2021-07-15	168.50	169.82	167.44	168.96	432395
2021-07-16	170.09	170.09	166.06	166.36	439474
2021-07-19	163.30	164.16	160.92	162.66	920107
2021-07-20	163.08	168.28	162.61	167.37	582555
2021-07-21	168.58	170.96	168.34	170.06	368289
2021-07-22	169.73	169.73	166.98	167.75	663003
2021-07-23	168.86	169.02	167.30	168.83	423762
2021-07-26	168.78	170.59	168.78	169.78	383095
2021-07-27	168.89	169.27	167.61	168.93	438158
2021-07-28	169.60	171.07	167.59	169.91	328249
2021-07-29	171.00	172.82	170.75	171.63	242533
2021-07-30	170.79	172.79	170.31	170.80	380099
2021-08-02	171.61	173.98	169.63	169.83	331243
2021-08-03	170.26	171.28	167.76	171.28	420799
2021-08-04	169.95	170.95	168.61	168.68	453287
2021-08-05	169.35	171.48	169.35	171.12	289914
2021-08-06	172.24	173.26	171.70	172.38	340282
2021-08-09	171.90	172.16	170.63	171.52	281816
2021-08-10	171.75	173.59	171.17	173.20	240240
2021-08-11	173.58	175.10	172.23	175.10	316782
2021-08-12	175.10	175.30	173.50	174.73	219173
2021-08-13	174.91	174.91	173.61	174.04	194639
2021-08-16	173.03	173.36	171.46	172.93	377399
2021-08-17	171.57	171.69	168.73	170.63	402279
2021-08-18	170.24	171.39	168.78	168.90	322962
2021-08-19	167.19	168.38	165.67	166.90	417664
2021-08-20	166.86	169.10	166.64	168.91	266646
2021-08-23	170.00	171.20	169.85	170.97	312666
2021-08-24	171.60	173.00	171.25	172.69	358839
2021-08-25	172.67	174.68	172.25	173.74	344239
2021-08-26	173.55	173.81	171.71	171.96	320610
2021-08-27	172.21	175.93	172.16	175.66	299823
2021-08-30	176.00	176.20	174.33	174.38	297907
2021-08-31	174.40	175.13	173.60	174.36	293213
2021-09-01	174.81	175.27	173.13	174.70	1642659
2021-09-02	175.00	176.42	174.81	175.73	687809
2021-09-03	175.52	175.75	174.26	174.92	252896
2021-09-07	174.83	175.27	173.27	173.27	452771
2021-09-08	172.92	173.36	171.30	172.28	281989
2021-09-09	172.00	173.53	171.50	171.98	341104
2021-09-10	172.91	172.96	169.97	170.11	429032
2021-09-13	171.39	172.00	170.27	171.73	575128
2021-09-14	172.07	172.25	168.89	169.50	352114
2021-09-15	169.50	171.79	169.22	171.71	281720
2021-09-16	171.95	172.17	170.23	171.13	313849
2021-09-17	171.43	171.95	169.49	170.07	384169
2021-09-20	166.71	167.62	164.78	167.04	564892
2021-09-21	168.33	168.52	165.60	166.52	412661
2021-09-22	167.52	170.36	167.52	168.96	341171
2021-09-23	170.02	173.11	169.80	171.46	319486
2021-09-24	170.42	172.29	170.40	171.48	284359
2021-09-27	172.01	175.32	171.83	174.26	459126
2021-09-28	174.03	174.58	171.72	172.08	424323
2021-09-29	172.77	173.23	171.34	172.35	361912
2021-09-30	172.90	172.90	169.24	169.26	455769
2021-10-01	170.06	173.38	169.00	172.44	500652
2021-10-04	172.50	173.96	171.50	172.20	395968
2021-10-05	172.84	173.98	171.85	172.75	282211
2021-10-06	171.10	172.08	168.80	172.08	615296
2021-10-07	173.29	175.22	173.29	174.17	330782
2021-10-08	174.39	175.10	173.61	173.80	206856
2021-10-11	173.97	175.29	172.90	172.91	197951
2021-10-12	173.18	174.22	172.75	173.51	230452
2021-10-13	173.54	174.00	171.54	173.66	395908
2021-10-14	175.00	176.38	174.78	176.27	268009
2021-10-15	177.90	178.48	176.33	176.33	351182
2021-10-18	175.71	177.18	175.36	176.65	272171
2021-10-19	177.30	177.30	176.05	176.86	268823
2021-10-20	176.56	178.93	176.26	178.72	306417
2021-10-21	178.17	179.04	177.41	178.42	315434
2021-10-22	178.80	179.70	177.96	178.86	302357
2021-10-25	179.46	180.46	179.00	180.13	300782
2021-10-26	180.44	180.46	178.60	178.66	352655
2021-10-27	178.13	178.32	174.88	174.88	392358
2021-10-28	175.82	177.66	175.82	177.66	231245
2021-10-29	177.45	178.10	176.20	176.97	375444
2021-11-01	177.99	180.79	177.40	180.75	407858
2021-11-02	180.84	181.49	179.91	181.14	373075
2021-11-03	180.71	184.41	180.71	183.84	500808
2021-11-04	184.28	184.81	182.08	182.77	512494
2021-11-05	184.50	186.31	184.20	185.62	647979
2021-11-08	186.81	187.22	185.17	185.72	538530
2021-11-09	185.30	185.99	184.30	185.33	398229
2021-11-10	184.64	185.62	182.79	183.47	397466
2021-11-11	184.03	185.22	183.50	184.73	380283
2021-11-12	185.22	185.45	184.46	184.97	399519
2021-11-15	185.66	185.94	184.71	185.54	482726
2021-11-16	185.01	185.94	184.50	185.27	351911
2021-11-17	184.71	184.71	182.67	183.60	2084881
2021-11-18	184.05	184.51	181.84	183.43	845412
2021-11-19	182.02	182.48	180.86	181.57	354009
2021-11-22	182.46	184.53	182.01	182.86	625108
2021-11-23	182.90	184.07	182.03	183.45	492940
2021-11-24	182.62	183.29	181.85	183.10	286500
2021-11-26	178.15	178.26	174.34	176.65	632934
2021-11-29	178.89	179.43	175.42	176.46	448753
2021-11-30	174.75	175.34	170.88	171.62	666630
2021-12-01	174.51	176.31	168.72	168.72	969029
2021-12-02	169.48	174.42	169.28	173.84	654531
2021-12-03	174.49	174.63	170.45	171.83	753870
2021-12-06	173.23	176.99	172.74	175.46	544567
2021-12-07	177.86	179.85	177.30	178.22	435531
2021-12-08	178.87	179.43	177.93	178.79	475032
2021-12-09	177.70	178.17	176.46	176.46	366681
2021-12-10	177.54	177.89	175.01	176.73	381208
2021-12-13	176.45	176.45	173.53	174.04	459303
2021-12-14	173.14	175.77	173.11	173.64	582798
2021-12-15	173.45	175.37	171.36	175.07	460502
2021-12-16	176.19	177.01	173.07	173.74	432906
2021-12-17	172.92	174.76	171.40	172.98	459019
2021-12-20	170.43	170.72	167.13	169.72	886888
2021-12-21	171.25	174.65	171.25	174.57	523888
2021-12-22	174.47	176.35	174.22	176.30	617510
2021-12-23	177.00	178.01	176.68	176.43	359714
2021-12-27	176.54	178.52	175.47	178.52	311815
2021-12-28	178.16	179.81	178.16	178.66	425619
2021-12-29	178.70	179.41	178.03	179.25	460770
2021-12-30	179.99	180.66	178.57	178.69	574551
2021-12-31	178.34	179.63	178.17	178.85	450530
2022-01-03	179.47	181.44	178.89	180.28	527557
2022-01-04	181.33	183.18	181.33	182.58	1188967
2022-01-05	183.00	183.79	178.94	179.00	1108381
2022-01-06	180.18	181.38	178.42	180.47	750052
2022-01-07	180.43	181.27	179.13	179.94	680071
2022-01-10	179.32	179.55	176.61	179.03	799510
2022-01-11	179.35	180.78	177.40	180.76	993973
2022-01-12	181.32	182.21	179.30	180.40	471694
2022-01-13	181.05	182.85	180.20	180.72	438651
2022-01-14	179.36	180.84	178.25	180.84	454637
2022-01-18	179.74	180.00	176.72	177.26	682402
2022-01-19	178.02	178.30	174.50	174.61	675281
2022-01-20	175.08	177.22	171.06	171.21	718435
2022-01-21	170.50	172.25	168.11	168.46	1229622
2022-01-24	165.35	171.38	163.50	170.96	1321510
2022-01-25	168.59	171.33	165.36	169.77	726906
2022-01-26	171.63	173.08	166.13	167.99	628861
2022-01-27	169.16	171.44	164.60	165.62	909879
2022-01-28	165.60	167.92	162.95	167.92	686522
2022-01-31	167.20	170.96	166.60	170.96	598659
2022-02-01	171.17	173.01	169.37	172.84	635361
2022-02-02	173.11	173.45	171.07	172.95	758516
2022-02-03	171.68	173.11	170.30	170.56	572647
2022-02-04	170.44	171.81	168.31	170.49	882410
2022-02-07	170.49	171.99	170.09	170.79	410211
2022-02-08	171.35	173.79	171.00	173.57	408868
2022-02-09	174.94	176.23	174.80	176.17	722568
2022-02-10	174.19	177.88	173.04	174.11	614131
2022-02-11	174.29	175.86	171.49	172.61	583169
2022-02-14	172.78	173.80	170.40	171.35	588183
2022-02-15	172.62	175.36	172.62	175.19	466015
2022-02-16	174.52	176.81	174.17	176.32	452623
2022-02-17	174.96	175.48	172.56	172.94	456671
2022-02-18	172.35	174.51	171.67	172.38	721077
2022-02-22	171.61	172.69	168.81	169.80	637348
2022-02-23	170.78	171.79	166.96	167.31	543257
2022-02-24	163.42	169.18	163.08	168.71	931454
2022-02-25	169.29	173.72	169.12	173.62	461248
2022-02-28	171.41	174.40	171.10	173.74	548919
2022-03-01	173.17	174.04	168.77	169.92	754439
2022-03-02	171.49	175.51	170.88	174.76	618703
2022-03-03	175.31	175.62	172.23	174.00	549454
2022-03-04	172.03	172.43	169.59	171.49	493835
2022-03-07	171.42	171.48	165.83	165.83	539786
2022-03-08	166.92	170.10	165.68	166.29	658209
2022-03-09	169.42	171.25	168.85	170.29	375964
2022-03-10	168.34	171.02	168.15	170.99	367985
2022-03-11	171.75	172.55	169.38	169.49	300384
2022-03-14	170.32	170.77	167.60	168.42	353314
2022-03-15	168.67	170.44	168.17	170.39	358964
2022-03-16	171.75	174.28	170.40	174.26	1819936
2022-03-17	173.45	176.24	173.45	176.01	308029
2022-03-18	175.34	177.13	174.44	176.91	1749666
2022-03-21	177.20	178.72	175.59	176.73	423082
2022-03-22	177.47	179.20	176.90	177.00	1603838
2022-03-23	176.69	176.85	174.50	174.64	954300
2022-03-24	175.25	176.24	174.45	176.24	365740
2022-03-25	176.31	178.16	176.18	178.16	407794
2022-03-28	177.71	177.71	175.62	177.47	597744
2022-03-29	178.58	181.16	178.55	180.88	513950
2022-03-30	180.60	180.98	177.53	178.26	917186
2022-03-31	178.16	179.33	175.86	175.94	399796
2022-04-01	177.07	177.78	175.44	177.06	432524
2022-04-04	177.26	177.26	175.51	176.39	829330
2022-04-05	176.48	177.57	172.96	173.27	1864191
2022-04-06	172.50	172.70	170.78	171.84	456340
2022-04-07	172.00	172.17	169.03	171.39	484593
2022-04-08	171.49	173.10	170.68	171.71	357033
2022-04-11	171.38	173.50	170.92	171.16	461094
2022-04-12	172.49	174.18	170.82	171.37	526689
2022-04-13	171.72	174.42	171.72	174.22	441056
2022-04-14	174.48	175.59	173.48	173.58	1187790
2022-04-18	173.33	174.33	172.61	173.38	702631
2022-04-19	173.68	177.12	173.61	176.84	395409
2022-04-20	177.83	179.23	177.51	178.24	507729
2022-04-21	179.78	180.20	174.51	175.04	395853
2022-04-22	174.37	174.61	170.31	170.41	582239
2022-04-25	169.14	170.96	166.17	170.80	579942
2022-04-26	169.64	170.26	166.29	166.35	444443
2022-04-27	166.80	168.02	165.25	166.32	694223
2022-04-28	167.81	170.16	164.98	169.46	558745
2022-04-29	168.88	170.37	164.50	164.79	489276
2022-05-02	164.82	166.55	161.88	165.42	1008900
2022-05-03	165.60	168.74	165.53	167.98	845189
2022-05-04	168.46	172.69	166.67	172.49	475612
2022-05-05	171.06	171.11	165.30	166.98	1012675
2022-05-06	166.33	166.65	163.18	165.24	1149284
2022-05-09	163.01	163.55	159.05	159.78	813312
2022-05-10	161.47	161.89	155.77	158.54	1014425
2022-05-11	158.84	161.96	155.80	156.07	4522534
2022-05-12	155.56	158.29	154.23	157.18	1410237
2022-05-13	158.91	162.13	158.85	161.03	482147
2022-05-16	160.89	162.19	159.62	160.96	505129
2022-05-17	163.58	165.85	162.68	165.85	526655
2022-05-18	164.06	164.25	159.18	159.96	627252
2022-05-19	158.43	161.15	157.84	159.23	647053
2022-05-20	160.81	160.99	155.01	158.57	771343
2022-05-23	160.12	161.57	158.54	160.84	552739
2022-05-24	159.57	159.96	156.06	159.33	421589
2022-05-25	158.87	163.22	158.54	162.52	591131
2022-05-26	163.60	166.89	163.52	166.09	443037
2022-05-27	166.56	169.53	166.48	169.53	436718
2022-05-31	168.97	169.35	166.94	167.86	564442
2022-06-01	168.68	169.11	164.55	166.92	603697
2022-06-02	167.05	169.85	166.55	169.84	538270
2022-06-03	168.74	169.19	167.67	168.37	366474
2022-06-06	170.10	170.32	169.01	169.63	404605
2022-06-07	168.28	171.60	168.00	171.59	292344
2022-06-08	170.61	170.65	167.90	168.52	348478
2022-06-09	167.76	167.86	164.84	164.87	324438
2022-06-10	162.19	162.90	160.02	160.45	628168
2022-06-13	156.68	156.84	152.23	152.92	1099077
2022-06-14	153.72	154.32	150.89	152.34	1019957
2022-06-15	153.80	155.84	151.82	153.97	516282
2022-06-16	150.61	150.72	145.83	146.67	1095826
2022-06-17	147.39	149.00	145.54	147.45	984045
2022-06-21	149.71	151.05	148.60	149.69	858361
2022-06-22	147.44	150.12	147.41	148.33	611724
2022-06-23	148.78	149.11	146.41	148.53	621409
2022-06-24	149.91	153.71	149.55	153.61	857920
2022-06-27	154.39	155.43	153.09	154.32	636571
2022-06-28	155.48	156.97	152.50	152.64	981160
2022-06-29	152.55	152.55	149.91	150.95	508721
2022-06-30	148.86	151.42	147.65	149.82	569391
2022-07-01	149.46	152.21	148.31	151.94	578092
2022-07-05	149.48	151.12	147.01	151.12	633118
2022-07-06	150.76	151.74	148.12	149.93	671348
2022-07-07	151.19	153.25	151.19	152.84	467898
2022-07-08	152.70	153.46	151.21	152.23	617985
2022-07-11	151.21	152.02	150.40	150.71	394016
2022-07-12	149.87	152.44	149.87	150.75	2341391
2022-07-13	148.88	150.91	148.20	150.17	510849
2022-07-14	147.64	148.49	146.45	148.32	604373
2022-07-15	150.00	151.31	148.33	151.25	514857
2022-07-18	152.68	153.67	151.08	151.40	569925
2022-07-19	153.10	156.48	152.77	156.38	577532
2022-07-20	156.01	158.00	155.45	157.74	851592
2022-07-21	156.74	158.20	155.37	158.20	347301
2022-07-22	158.41	159.43	156.06	157.08	456359
2022-07-25	157.55	158.73	156.72	158.55	529075
2022-07-26	158.00	158.55	157.18	157.65	342622
2022-07-27	158.52	160.80	157.76	160.25	500840
2022-07-28	160.89	162.78	159.45	162.72	382896
2022-07-29	163.11	165.02	162.62	164.54	780433
2022-08-01	163.56	165.13	162.38	164.45	461649
2022-08-02	163.87	164.39	162.37	162.60	360863
2022-08-03	163.57	164.38	162.42	163.72	389940
2022-08-04	163.69	163.77	162.48	162.66	349246
2022-08-05	161.22	163.58	161.13	163.45	280908
2022-08-08	164.43	166.15	164.37	164.78	449023
2022-08-09	164.57	164.72	163.10	163.75	306197
2022-08-10	165.94	167.55	165.94	167.29	788150
2022-08-11	168.72	170.47	168.62	168.91	309693
2022-08-12	169.83	171.45	169.25	171.45	286695
2022-08-15	170.16	171.67	169.65	171.53	584873
2022-08-16	171.30	173.58	171.30	172.87	436594
2022-08-17	171.29	171.69	169.61	170.73	332557
2022-08-18	171.12	172.08	170.62	171.92	362888
2022-08-19	170.47	170.68	168.72	169.22	255762
2022-08-22	167.26	167.26	165.40	165.67	301528
2022-08-23	166.22	167.61	165.64	165.80	507990
2022-08-24	165.82	166.90	165.29	166.47	266732
2022-08-25	167.20	169.23	166.75	169.23	331278
2022-08-26	169.35	169.59	164.47	164.49	374176
2022-08-29	163.39	164.91	162.73	163.57	333462
2022-08-30	163.91	163.91	160.57	161.18	532215
2022-08-31	161.47	161.72	159.84	160.02	319573
2022-09-01	158.98	158.99	156.98	158.77	497510
2022-09-02	160.45	161.44	157.46	158.12	418948
2022-09-06	158.78	158.96	156.00	156.71	508219
2022-09-07	156.38	159.98	156.31	159.71	363773
2022-09-08	158.87	161.11	157.99	161.10	390616
2022-09-09	162.50	164.24	162.30	163.99	431234
2022-09-12	165.05	166.49	164.83	165.74	303316
2022-09-13	162.17	162.96	159.04	159.57	399595
2022-09-14	159.94	160.09	157.70	159.44	352737
2022-09-15	158.72	160.89	157.97	158.50	357075
2022-09-16	156.58	156.86	154.81	156.48	531265
2022-09-19	155.05	158.66	154.99	158.44	375308
2022-09-20	157.19	157.19	154.95	156.03	401102
2022-09-21	156.97	158.17	153.75	153.80	305610
2022-09-22	153.95	153.95	150.50	149.98	1836352
2022-09-23	147.99	148.04	144.58	146.47	998092
2022-09-26	145.54	147.45	143.40	143.89	1944646
2022-09-27	145.50	146.35	142.48	143.76	926646
2022-09-28	144.68	148.30	144.05	147.49	813865
2022-09-29	145.82	145.91	142.67	144.38	909234
2022-09-30	144.15	146.39	143.21	143.40	526555
2022-10-03	145.10	148.33	143.88	147.39	562072
2022-10-04	149.96	153.54	149.96	153.47	460379
2022-10-05	151.35	153.27	150.23	152.66	425143
2022-10-06	151.93	153.27	150.76	151.24	398014
2022-10-07	149.95	150.26	147.27	148.00	406731
2022-10-10	148.56	149.29	146.85	147.77	324169
2022-10-11	147.00	149.83	146.07	147.97	575992
2022-10-12	147.94	148.38	146.54	147.25	433042
2022-10-13	144.79	151.66	143.51	150.89	690175
2022-10-14	152.02	152.94	147.50	147.71	503582
2022-10-17	150.18	152.01	150.18	151.27	530397
2022-10-18	154.09	155.49	152.31	153.55	557837
2022-10-19	152.15	153.20	149.93	151.45	440533
2022-10-20	151.38	152.95	148.69	149.11	342084
2022-10-21	149.31	152.44	148.32	152.12	388658
2022-10-24	152.88	153.71	151.73	153.28	519641
2022-10-25	153.27	156.96	152.95	156.76	482792
2022-10-26	157.00	159.25	156.23	157.08	799187
2022-10-27	158.57	159.81	157.43	157.77	610420
2022-10-28	157.94	160.67	157.31	160.51	568736
2022-10-31	159.73	161.32	159.44	160.61	443378
2022-11-01	162.26	162.55	160.39	161.21	534776
2022-11-02	160.74	162.15	156.67	156.75	601248
2022-11-03	155.19	157.15	153.49	156.16	610828
2022-11-04	158.47	160.01	156.35	158.95	360516
2022-11-07	160.00	160.67	158.75	160.54	364831
2022-11-08	160.66	162.39	158.91	160.62	536761
2022-11-09	159.42	160.45	156.92	157.24	415049
2022-11-10	162.82	165.90	162.82	165.71	689255
2022-11-11	166.72	167.91	166.05	166.77	663293
2022-11-14	166.00	167.51	164.93	164.93	449722
2022-11-15	167.17	168.33	165.72	166.92	640987
2022-11-16	165.97	166.35	164.13	164.51	531960
2022-11-17	162.40	163.83	161.66	163.83	623596
2022-11-18	165.36	165.85	163.64	165.10	473409
2022-11-21	164.40	165.32	163.80	164.95	580733
2022-11-22	166.22	167.80	166.01	167.61	473191
2022-11-23	167.39	168.18	166.86	167.67	354460
2022-11-25	167.67	168.97	167.55	168.57	178647
2022-11-28	166.87	167.80	164.85	165.23	536600
2022-11-29	165.71	166.95	165.56	166.23	519302
2022-11-30	166.51	169.58	164.54	169.54	545995
2022-12-01	170.04	171.14	168.62	169.08	641204
2022-12-02	167.50	170.00	167.00	169.37	899510
2022-12-05	168.56	168.56	164.33	164.85	644712
2022-12-06	164.94	165.27	162.20	163.46	443413
2022-12-07	163.22	164.31	162.56	162.81	459310
2022-12-08	164.10	164.88	162.91	163.43	494546
2022-12-09	162.87	163.67	161.98	161.99	515687
2022-12-12	162.56	164.16	161.45	163.91	481585
2022-12-13	168.27	168.49	163.72	164.55	887399
2022-12-14	164.76	165.74	162.59	163.71	539389
2022-12-15	161.84	162.32	159.72	160.26	830772
2022-12-16	158.57	159.34	157.37	158.60	637659
2022-12-19	158.81	159.50	156.68	157.41	1366683
2022-12-20	157.38	158.81	156.92	157.89	700837
2022-12-21	159.66	161.20	159.34	159.60	560700
2022-12-22	158.68	158.74	155.17	157.80	605859
2022-12-23	157.92	159.32	157.18	159.30	501273
2022-12-27	159.60	160.05	158.65	159.48	594370
2022-12-28	159.86	160.00	156.48	156.49	921292
2022-12-29	157.44	159.89	157.20	159.55	632127
2022-12-30	158.35	159.08	157.58	158.80	612152
2023-01-03	159.74	160.81	157.13	158.33	780080
2023-01-04	159.18	161.45	159.01	160.67	638792
2023-01-05	159.61	159.73	158.24	159.15	332553
2023-01-06	160.54	163.35	160.23	163.06	380442
2023-01-09	163.84	164.77	162.70	162.90	568064
2023-01-10	162.70	164.40	161.96	164.37	305689
2023-01-11	164.91	166.49	164.91	166.43	336598
2023-01-12	167.11	168.67	166.12	168.34	654802
2023-01-13	167.07	169.07	166.57	168.78	395786
2023-01-17	168.87	169.37	168.07	168.34	483155
2023-01-18	168.97	169.77	165.76	165.81	1111785
2023-01-19	164.70	165.04	163.24	164.24	816711
2023-01-20	164.91	167.05	163.79	166.94	510684
2023-01-23	167.38	169.35	166.94	168.62	510620
2023-01-24	167.88	168.85	167.11	168.17	565724
2023-01-25	166.82	168.81	166.20	168.73	295842
2023-01-26	169.64	170.44	168.21	170.28	412826
2023-01-27	169.78	171.46	169.32	170.89	520074
2023-01-30	169.77	171.28	169.05	169.16	474734
2023-01-31	169.73	173.28	169.52	173.21	500898
2023-02-01	172.79	176.68	171.88	175.41	671830
2023-02-02	176.45	178.52	175.95	177.69	674003
2023-02-03	176.08	178.02	176.05	176.61	714927
2023-02-06	175.64	175.96	173.67	174.55	429001
2023-02-07	174.28	176.05	172.83	175.61	477471
2023-02-08	174.75	175.03	173.09	173.46	283063
2023-02-09	174.72	175.09	170.77	171.18	348412
2023-02-10	170.67	172.05	170.35	171.93	435249
2023-02-13	172.16	173.89	171.47	173.89	293933
2023-02-14	173.25	174.70	171.98	173.64	266405
2023-02-15	172.48	174.73	171.99	174.66	357343
2023-02-16	172.89	175.05	172.34	173.50	344890
2023-02-17	173.15	173.90	172.02	173.66	464404
2023-02-21	171.98	172.36	168.79	169.19	405226
2023-02-22	169.27	170.59	168.78	169.48	521358
2023-02-23	170.42	171.23	168.29	170.19	311946
2023-02-24	168.16	169.61	167.34	169.36	523319
2023-02-27	170.44	171.57	169.14	169.60	323391
2023-02-28	169.54	170.76	169.21	169.30	292462
2023-03-01	168.98	170.12	168.32	169.67	305588
2023-03-02	168.68	170.52	168.02	170.23	369650
2023-03-03	171.08	172.53	170.01	172.21	386907
2023-03-06	172.38	172.51	169.53	169.97	350939
2023-03-07	170.01	170.41	167.50	167.76	319672
2023-03-08	168.08	168.61	166.71	167.83	368059
2023-03-09	167.69	168.11	163.08	163.14	572821
2023-03-10	162.84	162.86	157.02	158.56	745601
2023-03-13	154.97	157.24	152.39	154.23	929483
2023-03-14	158.50	159.57	155.23	156.81	439774
2023-03-15	153.68	153.68	150.73	153.30	809085
2023-03-16	151.92	156.37	150.55	155.29	1431022
2023-03-17	154.69	154.71	150.69	151.29	468304
2023-03-20	152.99	155.29	152.85	153.75	1102517
2023-03-21	156.75	157.49	155.90	156.64	842266
2023-03-22	156.69	156.95	152.35	151.46	386887
2023-03-23	152.68	153.95	149.08	150.22	788664
2023-03-24	148.98	151.98	147.94	151.88	659865
2023-03-27	153.85	154.53	152.55	153.62	719562
2023-03-28	153.50	154.83	153.19	154.22	641406
2023-03-29	155.85	155.99	154.72	155.93	483643
2023-03-30	157.21	157.61	155.62	156.17	494224
2023-03-31	157.11	158.90	156.96	158.76	430246
2023-04-03	159.04	160.09	157.75	158.86	389131
2023-04-04	159.24	159.24	154.80	155.80	517243
2023-04-05	155.07	155.62	153.95	154.96	515507
2023-04-06	154.86	155.39	154.29	154.92	488511
2023-04-10	154.38	156.71	154.25	156.61	443382
2023-04-11	157.21	158.77	157.18	158.03	392534
2023-04-12	159.39	159.39	156.75	156.88	495953
2023-04-13	157.47	158.44	156.44	157.99	401160
2023-04-14	158.28	159.12	156.00	156.98	366152
2023-04-17	157.23	158.51	156.97	158.51	705095
2023-04-18	158.94	159.22	157.38	158.17	447575
2023-04-19	157.47	159.03	157.09	158.72	268339
2023-04-20	157.63	158.73	157.35	157.89	283205
2023-04-21	158.10	158.14	156.47	157.59	391232
2023-04-24	157.32	158.25	156.82	157.45	406579
2023-04-25	156.28	156.48	154.06	154.06	325360
2023-04-26	153.91	154.51	152.38	152.67	405713
2023-04-27	153.33	155.64	152.93	155.51	406451
2023-04-28	155.28	157.50	155.15	157.24	365395
2023-05-01	156.99	158.65	156.78	156.99	357614
2023-05-02	156.35	156.35	152.00	154.05	658771
2023-05-03	154.39	156.46	153.36	153.49	391698
2023-05-04	152.44	152.77	149.74	150.74	686520
2023-05-05	153.17	154.90	153.17	154.37	492091
2023-05-08	155.31	155.50	153.51	154.01	303982
2023-05-09	153.14	154.03	152.34	153.42	283801
2023-05-10	155.25	155.29	151.84	153.34	385973
2023-05-11	152.55	152.93	151.66	152.46	472547
2023-05-12	153.03	153.42	151.47	152.50	435069
2023-05-15	152.88	154.58	152.66	153.92	334519
2023-05-16	153.35	153.49	151.63	151.63	384940
2023-05-17	152.54	155.25	152.16	154.95	431305
2023-05-18	154.58	156.57	154.12	156.33	495939
2023-05-19	156.92	157.20	154.26	154.91	483069
2023-05-22	155.23	156.57	154.35	155.90	457588
2023-05-23	155.47	157.24	155.04	155.05	351508
2023-05-24	154.37	154.50	152.74	153.10	329452
2023-05-25	153.05	153.51	151.30	152.79	405127
2023-05-26	153.07	154.50	152.66	154.30	282137
2023-05-30	154.90	155.37	153.32	154.04	368731
2023-05-31	153.39	153.69	150.78	151.86	357481
2023-06-01	152.20	153.42	151.12	153.04	413212
2023-06-02	154.85	158.89	154.85	158.81	457076
2023-06-05	158.08	157.76	156.04	158.81	340215
2023-06-06	156.75	160.86	156.57	160.46	449190
2023-06-07	161.39	164.19	161.03	163.85	453168
2023-06-08	163.54	163.77	161.80	163.05	391353
2023-06-09	163.06	163.20	161.65	162.01	324801
2023-06-12	162.27	163.38	161.50	162.57	326959
2023-06-13	162.97	165.20	162.75	164.47	489564
2023-06-14	164.93	165.80	162.30	163.22	506486
2023-06-15	162.54	164.90	162.54	164.75	339910
2023-06-16	165.30	165.89	163.40	164.19	410524
2023-06-20	163.63	163.80	162.17	162.92	502525
2023-06-21	162.27	163.50	161.72	162.78	448804
2023-06-22	162.27	162.27	160.57	160.35	403915
2023-06-23	159.07	159.85	158.07	158.35	277541
2023-06-26	158.79	160.74	158.62	160.02	316006
2023-06-27	160.35	162.85	159.56	162.53	517943
2023-06-28	162.46	162.59	161.27	162.59	342544
2023-06-29	162.91	164.83	162.85	164.74	352974
2023-06-30	166.13	166.15	164.77	165.40	325005
2023-07-03	165.18	166.72	165.13	166.37	241071
2023-07-05	165.51	165.73	164.28	164.64	367315
2023-07-06	163.10	163.16	161.12	162.75	426052
2023-07-07	162.72	165.94	162.61	164.47	299733
2023-07-10	164.26	166.71	164.21	166.25	321755
2023-07-11	166.76	168.46	166.66	168.24	318312
2023-07-12	170.28	170.65	169.32	169.43	317693
2023-07-13	170.08	170.57	169.28	170.39	379145
2023-07-14	170.55	170.55	167.70	168.68	551102
2023-07-17	168.50	170.11	168.10	169.75	428338
2023-07-18	169.91	172.20	169.78	171.90	339666
2023-07-19	172.46	173.14	171.87	173.02	439496
2023-07-20	173.22	173.24	171.59	172.59	349696
2023-07-21	173.23	173.23	171.65	171.66	282975
2023-07-24	171.70	173.19	171.42	172.59	376559
2023-07-25	172.48	173.42	172.06	172.50	240338
2023-07-26	172.49	174.11	172.40	173.69	415183
2023-07-27	174.81	174.81	171.38	171.81	356364
2023-07-28	173.37	174.05	172.71	173.45	249444
2023-07-31	174.02	174.68	173.67	174.39	279015
2023-08-01	173.68	174.28	172.75	174.09	357996
2023-08-02	172.57	173.00	171.57	172.49	354179
2023-08-03	171.78	172.57	170.53	171.82	367162
2023-08-04	172.02	173.73	171.67	171.89	379496
2023-08-07	172.35	173.40	172.01	173.37	265459
2023-08-08	171.44	172.30	169.89	172.19	365215
2023-08-09	172.22	172.33	170.82	171.15	309480
2023-08-10	171.87	173.07	169.99	170.61	322696
2023-08-11	170.09	171.30	169.92	170.77	311018
2023-08-14	170.12	170.24	168.95	170.24	495729
2023-08-15	169.17	169.17	167.63	167.76	369200
2023-08-16	167.64	168.67	166.31	166.34	322634
2023-08-17	167.11	167.36	164.75	164.82	354882
2023-08-18	163.87	165.69	163.28	165.32	448750
2023-08-21	165.63	165.96	163.75	164.82	371695
2023-08-22	165.13	165.50	163.49	163.70	270515
2023-08-23	163.85	165.36	163.17	165.23	307908
2023-08-24	164.86	166.59	164.18	164.22	323432
2023-08-25	164.78	165.43	162.95	164.58	299310
2023-08-28	165.39	167.00	164.71	166.13	283398
2023-08-29	166.20	168.15	165.61	168.15	290393
2023-08-30	167.93	169.00	167.71	168.60	231220
2023-08-31	168.68	169.42	168.45	168.45	235168
2023-09-01	169.58	170.71	169.57	170.35	373024
2023-09-05	169.39	169.44	166.38	166.38	406781
2023-09-06	166.43	167.24	164.75	165.57	325431
2023-09-07	164.84	165.37	163.64	164.04	428423
2023-09-08	164.29	164.80	163.48	164.32	481501
2023-09-11	165.09	165.68	164.16	164.28	346713
2023-09-12	164.20	165.39	164.00	164.62	266166
2023-09-13	164.84	164.91	162.78	163.43	317008
2023-09-14	164.94	165.95	164.64	165.85	576202
2023-09-15	165.21	165.52	163.91	164.51	448525
2023-09-18	164.70	164.94	163.77	164.10	266067
2023-09-19	164.20	165.00	163.27	163.83	404276
2023-09-20	164.57	165.51	162.95	162.17	391984
2023-09-21	161.30	161.30	159.52	159.57	651843
2023-09-22	159.89	160.39	158.85	158.86	739863
2023-09-25	158.28	160.01	158.12	159.74	625241
2023-09-26	158.85	159.62	157.27	157.33	612159
2023-09-27	158.29	159.00	157.21	158.35	388029
2023-09-28	158.49	160.65	158.49	160.06	649145
2023-09-29	161.12	161.41	159.11	159.49	530152
2023-10-02	159.17	159.35	156.27	156.94	1918415
2023-10-03	156.02	156.40	153.68	154.46	517309
2023-10-04	154.54	155.30	153.07	155.06	511011
2023-10-05	154.70	155.56	154.08	155.02	372335
2023-10-06	154.24	157.03	153.38	156.07	940285
2023-10-09	155.08	157.85	155.08	157.35	428821
2023-10-10	157.80	159.70	157.80	158.65	360354
2023-10-11	158.99	159.99	158.11	159.39	383905
2023-10-12	159.59	159.63	155.46	156.50	304030
2023-10-13	157.24	157.31	154.81	155.37	458181
2023-10-16	156.59	158.25	156.36	157.92	377167
2023-10-17	157.12	160.91	157.12	159.84	469789
2023-10-18	158.58	158.58	156.41	156.53	378286
2023-10-19	156.23	157.45	153.95	154.28	355232
2023-10-20	154.23	154.81	152.36	152.44	664958
2023-10-23	151.73	153.10	151.00	151.05	566374
2023-10-24	151.97	152.84	151.04	151.86	528440
2023-10-25	151.00	151.46	149.78	150.07	491187
2023-10-26	150.39	152.30	150.30	151.20	737389
2023-10-27	151.52	151.54	148.75	149.18	726058
2023-10-30	150.48	151.57	149.25	150.46	624611
2023-10-31	150.72	151.95	150.30	151.77	591840
2023-11-01	151.75	152.80	150.55	152.77	630016
2023-11-02	154.49	156.56	154.46	156.44	412992
2023-11-03	158.78	160.76	158.78	159.85	652650
2023-11-06	159.85	160.04	157.64	158.14	759472
2023-11-07	157.48	157.96	156.59	157.26	509108
2023-11-08	157.31	157.90	156.05	156.42	446910
2023-11-09	157.15	157.19	154.40	154.66	370374
2023-11-10	155.18	156.50	154.40	156.29	315213
2023-11-13	155.70	156.50	155.04	155.95	375693
2023-11-14	159.72	163.34	159.17	162.82	639803
2023-11-15	162.94	165.25	162.90	163.66	406244
2023-11-16	163.22	163.88	161.23	161.69	371029
2023-11-17	162.95	163.67	162.58	163.41	620799
2023-11-20	163.36	163.92	162.38	163.60	420299
2023-11-21	162.92	163.02	162.22	162.25	332989
2023-11-22	163.03	163.81	162.45	163.25	346142
2023-11-24	163.30	164.32	162.91	164.04	189357
2023-11-27	163.27	164.05	162.48	163.78	746009
2023-11-28	163.53	164.05	162.52	163.08	328824
2023-11-29	164.09	165.53	163.68	163.86	625716
2023-11-30	164.29	165.29	163.51	164.91	496047
2023-12-01	164.76	169.38	164.45	169.29	446472
2023-12-04	168.50	170.84	168.47	170.77	679500
2023-12-05	169.87	170.16	168.20	168.40	722639
2023-12-06	169.38	171.29	168.03	168.11	1070379
2023-12-07	168.50	169.48	167.77	169.46	347605
2023-12-08	169.36	170.92	169.20	170.25	386236
2023-12-11	169.96	171.30	169.96	171.08	473173
2023-12-12	170.96	171.47	170.05	170.64	458832
2023-12-13	170.82	175.71	169.88	175.58	536062
2023-12-14	178.19	180.99	178.19	180.31	730697
2023-12-15	180.46	180.48	177.94	178.53	797346
2023-12-18	179.69	179.70	178.29	178.47	434628
2023-12-19	179.28	181.23	179.00	181.02	513317
2023-12-20	180.62	182.16	178.00	176.85	435113
2023-12-21	178.49	179.28	177.42	179.22	418492
2023-12-22	180.00	181.27	179.45	180.33	468812
2023-12-26	180.64	182.19	180.19	181.71	735691
2023-12-27	182.19	182.37	181.14	181.80	543228
2023-12-28	181.32	182.13	180.75	181.94	475016
2023-12-29	181.48	181.79	179.90	179.97	434964
2024-01-02	179.05	180.90	178.47	179.69	884892
2024-01-03	178.02	178.15	175.43	175.58	618804
2024-01-04	175.53	176.39	175.01	175.15	438045
2024-01-05	174.47	177.26	174.00	175.89	491671
2024-01-08	175.87	177.97	175.15	177.93	403458
2024-01-09	176.44	177.20	175.78	176.61	338483
2024-01-10	176.49	177.24	175.67	176.98	395129
2024-01-11	176.52	176.66	174.43	176.20	492473
2024-01-12	177.55	178.01	175.19	175.61	625850
2024-01-16	174.38	174.88	173.18	173.96	703594
2024-01-17	172.00	173.48	171.31	172.45	435116
2024-01-18	173.30	173.72	171.81	173.60	414051
2024-01-19	174.08	175.62	172.66	175.35	616835
2024-01-22	176.29	178.00	176.29	177.61	426705
2024-01-23	178.62	179.01	176.25	176.76	318067
2024-01-24	178.33	178.61	175.59	175.89	471522
2024-01-25	177.36	178.15	176.14	177.54	367958
2024-01-26	178.26	179.16	177.68	178.18	361003
2024-01-29	178.18	179.75	177.21	179.69	685690
2024-01-30	179.02	179.92	178.61	179.40	280008
2024-01-31	178.95	179.54	175.43	175.48	323876
2024-02-01	176.46	177.45	173.91	177.31	520196
2024-02-02	175.83	177.75	174.69	176.79	617815
2024-02-05	175.44	175.51	173.32	174.64	331058
2024-02-06	174.61	175.94	174.25	175.41	511904
2024-02-07	175.99	176.35	174.47	175.65	344511
2024-02-08	175.76	177.31	175.40	177.22	344975
2024-02-09	177.31	178.48	176.45	178.45	487332
2024-02-12	178.66	181.42	178.66	180.87	348742
2024-02-13	176.73	177.14	174.19	175.61	7756108
2024-02-14	177.52	178.55	176.16	178.23	313930
2024-02-15	179.10	181.76	179.10	181.53	375578
2024-02-16	180.11	181.84	179.64	180.30	373895
2024-02-20	179.04	179.83	178.52	179.24	975235
2024-02-21	178.86	179.71	178.45	179.54	374902
2024-02-22	180.07	180.96	179.70	180.67	577879
2024-02-23	180.84	182.02	180.43	181.34	364036
2024-02-26	181.34	182.06	180.31	180.81	742838
2024-02-27	181.81	182.14	181.30	181.98	305687
2024-02-28	181.14	182.37	180.72	181.57	358503
2024-02-29	182.79	183.45	181.55	182.59	432628
2024-03-01	182.93	183.57	181.52	183.45	960714
2024-03-04	183.87	184.90	183.52	183.64	676207
2024-03-05	183.01	184.83	182.87	183.74	382775
2024-03-06	184.75	185.01	183.54	184.37	1227199
2024-03-07	185.47	186.55	185.39	185.88	403526
2024-03-08	186.81	187.99	185.28	185.61	325742
2024-03-11	185.12	185.81	184.23	185.32	318376
2024-03-12	185.18	186.08	184.37	185.57	270817
2024-03-13	185.57	187.02	185.50	186.36	270688
2024-03-14	186.01	186.20	182.71	183.94	270431
2024-03-15	183.59	185.16	183.09	184.20	350214
2024-03-18	184.41	184.81	183.60	183.77	757962
2024-03-19	183.51	185.31	183.51	185.16	282445
2024-03-20	184.84	188.30	184.38	186.91	379235
2024-03-21	187.78	189.40	187.72	189.08	380305
2024-03-22	189.30	189.40	187.05	187.09	394456
2024-03-25	187.62	188.48	187.21	187.27	409395
2024-03-26	188.16	188.38	186.99	187.02	533494
2024-03-27	188.09	190.94	188.09	190.90	481580
2024-03-28	191.07	192.44	191.07	191.88	368242
2024-04-01	192.07	192.21	190.04	190.15	510323
2024-04-02	188.95	188.98	186.85	187.60	1143840
2024-04-03	187.37	188.65	187.20	188.36	441734
2024-04-04	189.88	190.19	186.11	186.62	283384
2024-04-05	186.62	188.16	186.30	187.63	499496
2024-04-08	188.47	189.23	188.00	188.51	831528
2024-04-09	189.18	189.78	187.53	188.94	265978
2024-04-10	185.73	186.33	183.63	184.52	382748
2024-04-11	185.03	185.25	183.11	184.39	278492
2024-04-12	183.66	184.21	181.10	181.77	421149
2024-04-15	182.89	183.75	179.17	179.84	742567
2024-04-16	179.03	179.63	177.50	178.65	545184
2024-04-17	179.83	180.11	177.52	177.65	414605
2024-04-18	178.32	179.61	177.15	177.80	387783
2024-04-19	177.59	179.48	177.59	179.24	646333
2024-04-22	179.98	181.95	178.85	180.91	320912
2024-04-23	181.05	183.60	180.63	182.95	568100
2024-04-24	182.95	183.35	181.80	182.99	648284
2024-04-25	181.58	182.29	179.99	181.78	234750
2024-04-26	182.12	183.10	181.72	182.46	289012
2024-04-29	183.04	183.96	182.93	183.62	398816
2024-04-30	182.79	182.85	180.26	180.36	250762
2024-05-01	180.35	183.34	179.82	180.49	479464
2024-05-02	182.13	183.05	180.57	182.78	296593
2024-05-03	185.02	185.75	183.61	184.24	207012
2024-05-06	185.68	186.50	185.34	186.45	844378
2024-05-07	186.59	187.40	186.16	186.26	244431
2024-05-08	185.49	186.51	185.04	186.44	227591
2024-05-09	186.71	188.67	186.44	188.52	200558
2024-05-10	188.86	189.26	187.74	188.19	191677
2024-05-13	189.22	190.03	188.43	188.49	198238
2024-05-14	190.21	191.00	189.33	190.17	911719
2024-05-15	191.59	191.93	190.52	191.11	294497
2024-05-16	190.85	191.47	189.89	189.97	325273
2024-05-17	189.85	190.15	189.56	190.08	293687
2024-05-20	190.19	190.81	189.71	189.86	223585
2024-05-21	189.50	189.85	189.11	189.63	255016
2024-05-22	189.13	189.53	187.52	188.03	219297
2024-05-23	188.50	188.50	185.10	185.39	1138847
2024-05-24	186.68	187.11	186.05	187.02	279956
2024-05-28	187.75	188.00	185.26	185.68	328596
2024-05-29	183.89	183.95	183.15	183.41	901830
2024-05-30	183.85	185.64	183.85	185.41	282722
2024-05-31	186.30	188.00	185.63	187.90	220932
2024-06-03	189.41	189.48	185.73	186.77	805424
2024-06-04	185.63	185.91	184.12	184.16	299919
2024-06-05	184.87	185.80	183.73	185.70	422540
2024-06-06	185.30	185.91	184.39	185.15	250412
2024-06-07	183.70	184.76	183.08	183.57	253328
2024-06-10	182.55	183.83	181.77	183.50	246264
2024-06-11	182.54	182.89	181.18	182.51	242480
2024-06-12	185.91	187.29	184.47	184.82	558385
2024-06-13	184.59	184.70	182.50	183.35	231099
2024-06-14	181.89	181.97	180.09	181.11	244410
2024-06-17	180.85	182.75	180.33	182.66	289279
2024-06-18	182.57	183.61	182.26	183.03	315554
2024-06-20	182.88	183.70	182.39	182.78	370608
2024-06-21	182.99	183.14	181.63	183.11	308719
2024-06-24	183.54	185.52	183.36	184.61	289052
2024-06-25	184.41	184.41	181.90	182.63	508854
2024-06-26	182.08	182.30	181.37	181.08	223766
2024-06-27	181.36	181.50	180.52	181.50	246186
2024-06-28	182.40	183.46	181.27	182.52	293004
2024-07-01	183.01	183.35	180.43	180.57	1026152
2024-07-02	180.73	181.60	180.45	181.53	637514
2024-07-03	181.83	182.84	181.50	181.58	297625
2024-07-05	181.38	181.38	179.60	179.99	314585
2024-07-08	180.86	181.97	180.45	180.78	586846
2024-07-09	180.62	181.45	179.91	180.23	595411
2024-07-10	180.88	182.41	180.70	182.38	291991
2024-07-11	184.50	187.74	184.50	187.40	372287
2024-07-12	188.67	190.19	188.56	189.22	535515
2024-07-15	190.15	192.16	189.70	190.81	395580
2024-07-16	191.97	196.27	191.76	196.22	653133
2024-07-17	194.89	197.46	194.77	195.08	537538
2024-07-18	194.79	197.29	192.37	192.74	507647
2024-07-19	192.78	192.90	190.89	191.59	263295
2024-07-22	192.09	194.03	190.38	193.89	446498
2024-07-23	193.52	195.58	193.03	194.95	335605
2024-07-24	194.22	195.56	191.31	191.34	406793
2024-07-25	191.90	196.30	191.70	193.74	481943
2024-07-26	195.95	197.23	195.19	196.91	368498
2024-07-29	197.45	197.69	195.74	196.41	417267
2024-07-30	196.94	198.15	196.50	197.45	476314
2024-07-31	198.84	201.31	197.06	198.33	514385
2024-08-01	198.55	199.48	192.50	193.97	725511
2024-08-02	189.95	189.97	186.22	188.16	643236
2024-08-05	180.28	185.00	179.07	182.77	568863
2024-08-06	183.51	187.00	181.81	184.60	559840
2024-08-07	187.15	187.72	182.98	183.12	370135
2024-08-08	184.75	187.00	184.39	186.78	371752
2024-08-09	187.08	187.44	185.46	187.05	211640
2024-08-12	187.34	187.83	184.91	185.42	303637
2024-08-13	186.36	188.25	185.50	187.89	311463
2024-08-14	188.59	188.73	187.12	187.85	292098
2024-08-15	190.56	192.19	190.10	191.50	330097
2024-08-16	191.21	192.76	190.95	191.96	222188
2024-08-19	192.30	193.48	192.12	193.48	300547
2024-08-20	193.24	193.25	191.42	191.75	279525
2024-08-21	192.83	193.84	191.98	193.81	274908
2024-08-22	193.86	194.27	192.61	192.89	243226
2024-08-23	194.00	198.26	193.89	197.80	684283
2024-08-26	198.92	199.53	197.45	197.65	627145
2024-08-27	196.88	197.11	195.93	196.83	223320
2024-08-28	196.01	197.13	195.38	196.30	248006
2024-08-29	197.26	198.59	195.68	197.06	265974
2024-08-30	197.54	198.55	196.12	198.45	206284
2024-09-03	196.88	197.87	193.52	194.04	402619
2024-09-04	193.77	195.08	192.92	193.55	299162
2024-09-05	194.25	194.35	191.89	192.42	314707
2024-09-06	192.70	193.60	189.32	189.75	331250
2024-09-09	190.26	191.54	189.52	190.25	1157622
2024-09-10	190.66	190.66	188.00	189.61	736422
2024-09-11	188.92	189.80	185.54	189.61	296475
2024-09-12	190.33	192.07	189.14	191.66	292934
2024-09-13	193.25	195.60	193.09	195.52	437130
2024-09-16	196.15	197.23	195.72	197.19	340659
2024-09-17	198.00	199.54	197.44	198.06	338952
2024-09-18	198.49	201.58	197.43	198.25	506723
2024-09-19	201.65	201.91	199.64	201.60	415757
2024-09-20	200.93	200.93	199.36	199.87	895895
2024-09-23	200.66	201.19	199.64	200.48	482069
2024-09-24	201.04	201.53	200.36	200.71	319243
2024-09-25	200.88	200.88	198.45	197.94	405047
2024-09-26	199.63	200.94	199.27	199.69	279771
2024-09-27	201.06	202.15	199.76	200.47	441371
2024-09-30	199.88	201.06	199.00	200.78	1138884
2024-10-01	200.54	200.54	197.56	198.98	996107
2024-10-02	198.59	199.69	197.63	198.37	257363
2024-10-03	197.45	198.09	196.01	197.36	437859
2024-10-04	199.52	200.10	197.94	199.54	417958
2024-10-07	198.84	198.84	196.90	198.08	439537
2024-10-08	198.14	198.66	197.13	197.90	290661
2024-10-09	197.84	199.65	197.45	198.75	372905
2024-10-10	197.78	198.07	196.75	197.77	324241
2024-10-11	198.17	200.92	198.17	200.84	227970
2024-10-14	200.86	202.30	200.00	202.14	570524
2024-10-15	202.06	204.77	201.69	202.36	524485
2024-10-16	203.91	205.33	203.29	204.91	353666
2024-10-17	205.17	205.29	203.96	204.95	262264
2024-10-18	205.18	205.42	204.32	205.05	429520
2024-10-21	205.03	205.03	201.76	201.90	404034
2024-10-22	201.29	201.47	200.05	200.80	521659
2024-10-23	200.39	201.00	198.59	199.89	275693
2024-10-24	200.71	200.71	199.34	200.33	231329
2024-10-25	201.35	201.44	198.51	198.82	402386
2024-10-28	199.86	201.67	199.86	201.27	347252
2024-10-29	200.19	201.00	199.51	200.89	379412
2024-10-30	200.70	203.47	200.34	201.42	253439
2024-10-31	201.27	201.83	198.71	198.80	304201
2024-11-01	199.77	200.75	198.51	198.83	628436
2024-11-04	198.74	200.94	198.61	199.43	358970
2024-11-05	199.00	202.44	198.55	202.43	279981
2024-11-06	210.74	211.74	208.45	211.50	595764
2024-11-07	211.82	212.60	210.33	210.92	441776
2024-11-08	211.04	212.15	210.40	211.66	539085
2024-11-11	213.55	214.96	213.33	213.88	457413
2024-11-12	213.11	213.92	210.71	211.24	428380
2024-11-13	212.29	212.77	210.21	210.38	380206
2024-11-14	210.99	211.35	208.08	208.50	605704
2024-11-15	208.48	208.93	206.43	207.03	902937
2024-11-18	207.19	208.17	206.52	207.50	1050902
2024-11-19	205.64	207.33	205.00	207.08	331288
2024-11-20	207.21	207.74	205.84	207.74	398773
2024-11-21	208.44	211.63	208.10	211.20	730891
2024-11-22	211.71	214.18	211.68	214.02	671580
2024-11-25	215.84	219.01	215.84	217.30	1023846
2024-11-26	216.89	216.89	214.89	216.18	721990
2024-11-27	217.00	218.40	215.68	215.82	338066
2024-11-29	216.86	217.81	215.98	216.20	224649
2024-12-02	216.22	216.46	214.50	215.46	598484
2024-12-03	215.92	215.92	213.73	214.38	610178
2024-12-04	214.38	214.91	213.26	214.44	406042
2024-12-05	214.83	214.95	212.78	212.82	366772
2024-12-06	214.18	214.70	212.10	212.73	538198
2024-12-09	213.77	214.36	211.91	212.10	303347
2024-12-10	212.10	212.31	209.81	210.79	424658
2024-12-11	212.20	212.34	211.00	211.44	361984
2024-12-12	211.19	211.64	210.05	210.13	355045
2024-12-13	210.03	210.10	208.10	208.86	407138
2024-12-16	208.60	209.90	208.02	208.64	558606
2024-12-17	207.62	208.63	205.67	206.18	450370
2024-12-18	207.00	207.55	197.93	198.37	551520
2024-12-19	200.00	201.33	197.48	197.49	621298
2024-12-20	196.93	201.35	196.55	198.56	523685
2024-12-23	198.14	198.89	196.82	198.74	433213
2024-12-24	198.89	200.25	198.22	200.22	252433
2024-12-26	199.64	201.26	198.82	200.99	450622
2024-12-27	200.02	201.16	197.75	199.01	339663
2024-12-30	197.80	198.51	195.80	197.63	838333
2024-12-31	198.48	199.56	197.55	198.18	951006
2025-01-02	199.65	200.37	196.78	197.54	715342
2025-01-03	197.88	199.62	196.72	199.44	1125117
2025-01-06	200.61	201.87	199.25	199.46	1581673
2025-01-07	200.54	201.07	197.44	198.52	411716
2025-01-08	197.61	198.46	196.04	198.46	450703
2025-01-10	196.29	196.47	194.29	195.21	535919
2025-01-13	193.94	197.04	193.66	196.90	423953
2025-01-14	198.41	199.95	197.66	199.77	307448
2025-01-15	204.24	204.50	201.85	202.46	334026
2025-01-16	202.54	204.05	201.75	203.66	276426
2025-01-17	205.03	205.39	204.16	204.61	307013
2025-01-21	205.90	207.88	205.90	207.75	462285
2025-01-22	207.92	207.92	206.11	206.26	329304
2025-01-23	205.88	207.06	205.29	206.52	342313
2025-01-24	206.49	207.33	205.98	206.64	474407
2025-01-27	205.76	207.25	205.07	206.10	441007
2025-01-28	206.32	206.67	204.88	205.77	283506
2025-01-29	205.65	207.00	204.21	205.07	336404
2025-01-30	206.74	208.26	205.77	207.19	399937
2025-01-31	207.30	207.97	204.81	205.32	351125
2025-02-03	200.90	203.90	199.74	202.71	591405
2025-02-04	202.46	204.13	202.08	203.94	377756
2025-02-05	204.51	205.30	203.21	205.11	285071
2025-02-06	206.42	206.64	203.86	205.28	387708
2025-02-07	205.50	205.50	202.98	203.43	561004
2025-02-10	204.23	204.23	202.75	203.32	452694
2025-02-11	202.65	203.76	202.34	203.56	266498
2025-02-12	200.98	202.02	200.29	201.29	293358
2025-02-13	202.17	203.67	201.79	203.49	327128
2025-02-14	204.06	205.15	203.26	203.47	366642
2025-02-18	203.80	204.79	203.22	204.73	349668
2025-02-19	203.47	204.43	202.93	203.84	370855
2025-02-20	203.24	203.68	200.92	202.15	383507
2025-02-21	202.87	203.11	197.10	197.69	426472
2025-02-24	198.59	198.76	196.59	197.35	458824
2025-02-25	197.68	198.96	196.59	198.03	395841
2025-02-26	198.78	199.99	197.34	197.94	396236
2025-02-27	197.96	198.92	195.87	195.87	310005
2025-02-28	195.61	197.79	195.04	197.79	363004
2025-03-03	198.32	199.11	192.47	193.61	644989
2025-03-04	191.62	193.07	188.10	189.96	1173339
2025-03-05	190.29	192.44	188.84	191.95	508230
2025-03-06	190.04	191.72	188.87	189.82	484087
2025-03-07	189.67	191.94	187.61	191.25	470759
2025-03-10	189.21	190.90	186.12	187.51	524288
2025-03-11	187.47	188.32	184.61	186.12	508475
2025-03-12	187.90	188.16	184.50	185.53	701228

Explore More About VBR

Coins representing dividend payouts and trends

VBR Dividend History

Discover Vanguard Small-Cap Value'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

VBR Stock Split History

Discover Vanguard Small-Cap Value'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

VBR Historical Prices

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

Web Analytics