VCR Historical Prices

Summary

Key Stock Metrics

284.84

(August 5, 2024)

52-Week Low

402.25

(December 17, 2024)

52-Week High

402.25

(December 17, 2024)

All-Time High

327.23

(March 12, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2004-01-30	48.47	48.52	48.47	48.52	211800
2004-02-02	48.68	48.68	48.44	48.53	10500
2004-02-03	48.34	48.59	48.34	48.34	1500
2004-02-04	48.34	48.34	48.10	48.10	400
2004-02-05	48.28	48.47	48.28	48.47	3100
2004-02-06	48.51	49.13	48.51	49.13	2500
2004-02-10	49.54	49.59	49.54	49.59	600
2004-02-11	49.60	50.28	49.60	50.28	9300
2004-02-12	50.10	50.10	50.10	50.10	700
2004-02-13	50.03	50.03	49.47	49.47	1000
2004-02-17	49.82	50.06	49.82	50.06	500
2004-02-18	50.00	50.00	50.00	50.00	100
2004-02-19	50.17	50.17	50.06	50.06	300
2004-02-20	49.50	49.55	49.38	49.55	1900
2004-02-23	49.53	49.53	49.50	49.50	200
2004-02-24	49.05	49.05	49.00	49.00	500
2004-02-25	49.08	49.08	49.08	49.08	400
2004-02-26	49.31	49.76	49.31	49.73	2000
2004-02-27	49.80	49.80	49.80	49.80	1000
2004-03-01	50.18	50.30	50.10	50.30	1300
2004-03-02	50.05	50.30	50.05	50.17	1100
2004-03-03	50.11	50.11	49.88	49.88	300
2004-03-04	50.37	50.51	50.37	50.51	600
2004-03-05	50.63	50.80	50.46	50.74	2000
2004-03-08	50.78	50.86	50.56	50.56	1600
2004-03-09	50.16	50.16	49.95	49.95	1200
2004-03-10	49.85	49.90	49.48	49.48	1600
2004-03-11	49.02	49.09	48.61	48.61	2800
2004-03-12	48.73	49.01	48.70	49.01	1100
2004-03-15	48.84	48.84	48.25	48.25	2500
2004-03-16	48.50	48.50	48.31	48.42	1400
2004-03-17	48.74	49.12	48.73	49.12	2400
2004-03-18	48.91	48.94	48.69	48.94	1200
2004-03-19	48.80	49.01	48.78	48.78	1700
2004-03-22	48.06	48.06	48.06	48.06	1000
2004-03-23	48.20	48.20	47.81	48.02	2300
2004-03-24	47.94	48.02	47.88	48.02	1100
2004-03-25	48.29	48.76	48.29	48.76	500
2004-03-26	48.95	49.08	48.95	48.96	600
2004-03-29	49.47	49.47	49.29	49.29	400
2004-03-30	49.53	49.63	49.53	49.63	200
2004-03-31	49.76	49.86	49.76	49.86	4100
2004-04-01	50.08	50.08	50.02	50.02	900
2004-04-02	50.30	50.36	50.30	50.36	300
2004-04-05	50.37	50.64	50.37	50.64	3400
2004-04-07	50.35	50.57	50.34	50.57	700
2004-04-08	50.93	50.93	50.35	50.35	1200
2004-04-12	50.50	50.50	50.50	50.50	500
2004-04-13	50.22	50.22	49.71	49.71	1900
2004-04-14	49.43	49.68	49.43	49.64	500
2004-04-15	49.47	49.47	49.47	49.47	200
2004-04-19	49.82	49.82	49.82	49.82	100
2004-04-20	49.69	49.69	49.69	49.69	200
2004-04-21	49.45	49.65	49.35	49.64	500
2004-04-22	50.29	50.54	50.29	50.54	300
2004-04-26	50.64	50.68	50.14	50.14	2400
2004-04-27	50.42	50.42	50.42	50.42	300
2004-04-28	49.89	49.89	49.89	49.89	200
2004-04-29	49.93	49.93	49.93	49.93	1000
2004-04-30	49.61	49.61	49.00	49.00	1100
2004-05-03	48.95	49.27	48.95	49.12	2700
2004-05-04	49.08	49.08	49.08	49.08	100
2004-05-05	49.17	49.17	49.17	49.17	200
2004-05-06	48.71	48.71	48.35	48.35	600
2004-05-07	47.78	47.78	47.41	47.41	200
2004-05-10	46.85	46.85	46.46	46.72	1400
2004-05-11	46.70	47.30	46.70	47.23	30800
2004-05-12	46.55	46.55	46.55	46.55	100
2004-05-13	47.00	47.00	46.91	46.91	400
2004-05-20	46.88	46.88	46.88	46.88	100
2004-05-21	47.35	47.35	47.03	47.03	200
2004-05-24	47.33	47.33	47.33	47.33	100
2004-05-25	47.94	48.34	47.94	48.34	400
2004-05-26	48.67	48.67	48.61	48.61	1100
2004-05-27	48.91	49.01	48.91	49.01	20200
2004-05-28	48.91	48.91	48.91	48.91	500
2004-06-01	48.88	48.88	48.88	48.88	100
2004-06-02	48.98	48.98	48.93	48.93	41000
2004-06-03	49.22	49.22	49.03	49.03	800
2004-06-04	48.93	49.16	48.93	49.16	20100
2004-06-08	49.45	49.79	49.45	49.74	60500
2004-06-09	49.76	49.76	49.57	49.57	300
2004-06-10	49.61	49.61	49.58	49.58	200
2004-06-14	49.22	49.22	49.02	49.02	400
2004-06-15	49.37	49.45	49.23	49.25	20500
2004-06-16	49.21	49.37	49.21	49.37	400
2004-06-17	49.16	49.36	49.16	49.36	300
2004-06-18	49.60	49.60	49.48	49.48	600
2004-06-21	49.37	49.42	49.24	49.24	1200
2004-06-22	49.02	49.04	48.82	49.04	800
2004-06-23	49.04	49.04	49.01	49.01	300
2004-06-24	49.55	49.68	49.55	49.67	300
2004-06-25	49.72	49.79	49.43	49.43	500
2004-06-28	49.69	49.69	49.44	49.44	400
2004-06-29	49.36	49.36	49.11	49.18	2700
2004-06-30	49.11	49.11	49.11	49.11	100
2004-07-01	49.41	49.41	48.80	48.98	5000
2004-07-02	48.84	48.93	48.84	48.90	1200
2004-07-06	48.44	48.44	48.36	48.36	200
2004-07-07	48.32	48.46	48.23	48.46	1600
2004-07-08	47.81	48.00	47.80	47.88	1200
2004-07-09	47.72	47.80	47.62	47.76	1600
2004-07-12	47.76	47.79	47.57	47.57	600
2004-07-13	48.00	48.14	48.00	48.08	500
2004-07-14	48.27	48.27	47.83	47.88	900
2004-07-15	47.70	47.84	47.70	47.77	1200
2004-07-16	47.77	47.77	47.44	47.44	500
2004-07-19	47.19	47.19	46.65	46.81	1100
2004-07-20	47.02	47.41	46.91	47.41	4200
2004-07-21	47.68	47.74	46.99	46.99	5800
2004-07-22	46.61	47.09	46.37	47.03	3800
2004-07-23	46.62	46.75	46.49	46.49	600
2004-07-26	46.61	46.63	46.07	46.21	2600
2004-07-27	46.59	47.04	46.59	47.04	2300
2004-07-28	47.00	47.00	46.31	46.62	2500
2004-07-29	46.97	47.06	46.97	47.06	10300
2004-07-30	46.88	47.13	46.84	46.89	3100
2004-08-02	47.15	47.50	47.15	47.32	2200
2004-08-03	47.15	47.22	47.04	47.22	500
2004-08-04	46.45	46.62	46.29	46.62	2200
2004-08-05	46.51	46.51	45.81	45.81	6600
2004-08-06	45.29	45.47	44.93	45.06	2600
2004-08-09	45.08	45.09	45.02	45.02	1300
2004-08-10	45.21	45.52	45.21	45.52	700
2004-08-11	45.42	45.42	45.09	45.34	1300
2004-08-12	44.99	45.07	44.88	45.07	10400
2004-08-13	44.87	44.87	44.73	44.77	500
2004-08-16	45.17	45.93	45.17	45.77	1200
2004-08-17	46.47	46.57	46.28	46.42	4600
2004-08-18	46.45	46.77	46.45	46.77	1500
2004-08-19	46.76	46.85	46.63	46.76	3500
2004-08-20	46.76	47.19	46.68	47.19	6400
2004-08-23	47.15	47.15	46.90	47.00	1300
2004-08-24	47.24	47.24	46.94	47.01	24500
2004-08-25	46.85	47.34	46.85	47.34	700
2004-08-26	47.22	47.38	47.22	47.38	200
2004-08-27	47.37	47.37	47.37	47.37	200
2004-08-30	47.22	47.22	47.02	47.02	400
2004-08-31	46.80	46.83	46.72	46.82	600
2004-09-01	47.06	47.12	46.88	47.12	2600
2004-09-02	47.18	47.80	47.18	47.80	1800
2004-09-03	47.86	47.87	47.78	47.81	1500
2004-09-07	48.02	48.14	48.02	48.14	500
2004-09-08	48.24	48.24	48.00	48.04	600
2004-09-09	47.96	47.96	47.81	47.81	5200
2004-09-10	47.76	47.96	47.76	47.96	300
2004-09-13	48.45	48.49	48.39	48.39	1900
2004-09-14	48.39	48.62	48.38	48.60	2000
2004-09-15	48.45	48.45	48.45	48.45	200
2004-09-16	48.59	48.73	48.59	48.73	400
2004-09-17	48.85	48.85	48.72	48.79	2200
2004-09-20	48.51	48.56	48.35	48.42	900
2004-09-21	48.56	48.84	48.56	48.73	1100
2004-09-22	48.40	48.40	48.20	48.22	2000
2004-09-23	48.16	48.31	48.12	48.31	2200
2004-09-24	48.31	48.50	48.31	48.47	21300
2004-09-27	48.40	48.40	48.02	48.02	2500
2004-09-28	47.86	47.87	47.86	47.86	2500
2004-09-29	47.80	47.80	47.80	47.80	1900
2004-09-30	48.37	48.51	48.29	48.40	1600
2004-10-01	48.81	49.09	48.81	49.02	400
2004-10-04	49.50	49.50	49.37	49.39	1300
2004-10-05	49.18	49.18	49.07	49.07	800
2004-10-06	49.22	49.43	49.22	49.43	600
2004-10-07	49.32	49.36	49.21	49.21	600
2004-10-08	49.07	49.07	48.62	48.69	5200
2004-10-12	48.70	48.75	48.59	48.75	1300
2004-10-13	48.91	48.91	48.65	48.65	800
2004-10-14	48.51	48.51	48.26	48.26	200
2004-10-15	48.32	48.61	48.24	48.44	2600
2004-10-18	48.25	48.25	48.25	48.25	100
2004-10-19	49.01	49.15	48.84	48.84	1900
2004-10-20	48.33	48.38	48.16	48.29	1700
2004-10-21	48.40	48.72	48.40	48.72	1500
2004-10-22	48.88	48.88	48.73	48.73	1000
2004-10-25	48.18	48.18	48.12	48.16	1500
2004-10-26	48.43	48.43	48.43	48.43	100
2004-10-27	48.88	49.75	48.88	49.75	1100
2004-10-28	49.96	50.16	49.90	50.16	2400
2004-10-29	50.19	50.19	50.06	50.06	300
2004-11-01	50.09	50.29	50.09	50.25	3300
2004-11-02	50.49	50.85	50.49	50.84	5900
2004-11-03	51.14	51.14	50.76	50.76	2800
2004-11-04	51.15	51.70	51.15	51.70	2000
2004-11-05	52.13	52.24	51.93	52.08	4000
2004-11-08	52.15	52.15	51.89	52.01	2000
2004-11-09	52.01	52.10	52.01	52.09	500
2004-11-10	52.19	52.32	52.11	52.12	1900
2004-11-11	52.24	52.57	52.10	52.57	900
2004-11-12	52.46	53.03	52.46	53.03	1600
2004-11-15	53.01	53.21	52.98	53.20	4700
2004-11-16	52.82	52.94	52.72	52.86	1900
2004-11-17	53.33	53.33	52.90	52.95	14200
2004-11-18	52.81	52.88	52.78	52.88	1200
2004-11-19	52.56	52.56	52.39	52.39	400
2004-11-22	52.55	52.78	52.23	52.77	14900
2004-11-23	52.93	53.10	52.77	52.98	8400
2004-11-24	53.45	53.45	53.18	53.38	6200
2004-11-26	53.52	53.55	53.46	53.52	1100
2004-11-29	53.65	53.65	52.83	53.25	16900
2004-11-30	53.00	53.00	52.70	52.74	53200
2004-12-01	52.99	53.49	52.99	53.47	2100
2004-12-02	53.21	53.81	53.21	53.55	3400
2004-12-03	53.43	53.43	53.26	53.43	1700
2004-12-06	53.23	53.37	53.09	53.32	6900
2004-12-07	53.40	53.44	52.96	52.96	4300
2004-12-08	53.01	53.22	52.81	53.15	5000
2004-12-09	53.23	53.42	53.23	53.42	300
2004-12-10	53.60	53.71	53.53	53.71	1200
2004-12-13	53.61	53.75	53.52	53.73	2100
2004-12-14	53.73	54.23	53.73	54.23	800
2004-12-15	54.49	54.56	54.25	54.52	3100
2004-12-16	54.28	54.55	54.23	54.23	2200
2004-12-17	54.27	54.27	54.13	54.21	400
2004-12-20	54.35	54.45	53.97	54.09	42200
2004-12-21	54.24	54.60	54.17	54.55	1300
2004-12-22	54.28	54.47	54.28	54.39	1600
2004-12-23	54.56	54.56	54.42	54.44	1900
2004-12-27	54.40	54.60	54.40	54.52	2000
2004-12-28	54.65	54.97	54.65	54.97	1400
2004-12-29	55.14	55.15	55.07	55.15	800
2004-12-30	55.18	55.29	55.18	55.27	1300
2004-12-31	55.32	55.32	55.16	55.16	500
2005-01-03	55.40	55.40	54.66	54.66	5700
2005-01-04	54.70	54.70	53.80	54.03	1600
2005-01-05	54.10	54.10	53.72	53.72	5300
2005-01-06	53.62	53.75	53.58	53.69	1500
2005-01-07	53.64	53.67	53.32	53.39	4800
2005-01-10	53.41	53.86	53.41	53.69	1500
2005-01-11	53.57	53.57	53.32	53.43	2500
2005-01-12	53.40	53.57	53.02	53.57	2100
2005-01-13	53.55	53.55	53.43	53.43	700
2005-01-14	53.50	53.87	53.50	53.87	1000
2005-01-18	53.71	53.71	53.71	53.71	500
2005-01-19	54.14	54.14	53.81	53.81	5300
2005-01-20	53.22	53.29	53.22	53.29	2300
2005-01-21	53.13	53.15	52.76	52.81	2100
2005-01-24	52.70	52.70	52.27	52.27	4300
2005-01-25	52.61	52.72	52.53	52.53	2300
2005-01-26	52.64	52.80	52.50	52.80	1000
2005-01-27	52.74	52.90	52.64	52.67	2600
2005-01-28	52.56	52.56	52.35	52.44	3600
2005-01-31	52.99	53.11	52.94	53.02	5400
2005-02-01	53.29	53.29	53.07	53.22	2400
2005-02-02	53.20	53.43	53.20	53.43	2000
2005-02-03	53.15	53.22	53.12	53.18	1600
2005-02-04	53.50	53.84	53.50	53.84	1300
2005-02-07	53.89	54.02	53.81	53.91	4700
2005-02-08	53.89	53.89	53.76	53.76	500
2005-02-09	53.72	53.72	53.36	53.36	4100
2005-02-10	53.47	53.47	53.25	53.41	7200
2005-02-11	53.18	53.84	53.18	53.84	3400
2005-02-14	53.47	53.63	53.47	53.63	1400
2005-02-15	53.78	53.95	53.78	53.95	11300
2005-02-16	53.73	53.94	53.73	53.94	1300
2005-02-17	53.95	53.98	53.63	53.63	4000
2005-02-18	53.45	53.58	53.39	53.46	3800
2005-02-22	52.96	53.09	52.42	52.42	2800
2005-02-23	52.76	52.76	52.60	52.72	800
2005-02-24	52.47	52.93	52.44	52.84	69100
2005-02-25	52.82	53.11	52.82	53.07	2200
2005-02-28	53.09	53.09	52.82	52.99	3200
2005-03-01	53.23	53.50	53.23	53.50	2000
2005-03-02	53.43	53.84	53.43	53.64	1600
2005-03-03	53.68	53.68	53.38	53.61	4100
2005-03-04	53.88	54.00	53.88	53.91	2000
2005-03-07	54.10	54.23	53.99	54.18	6600
2005-03-08	54.06	54.06	53.76	53.84	5600
2005-03-09	53.32	53.41	53.09	53.10	2400
2005-03-10	53.18	53.20	52.98	53.18	3300
2005-03-11	53.28	53.29	53.05	53.14	5800
2005-03-14	53.21	53.21	53.08	53.13	1900
2005-03-15	53.62	53.68	53.37	53.37	1800
2005-03-16	53.16	53.17	52.92	52.92	7100
2005-03-17	53.17	53.17	52.95	53.12	1800
2005-03-18	52.91	52.91	52.62	52.62	3100
2005-03-21	52.62	52.72	52.27	52.72	3100
2005-03-22	52.81	52.81	52.58	52.58	3100
2005-03-23	52.00	52.10	51.98	52.02	4500
2005-03-24	52.23	52.32	52.11	52.11	3400
2005-03-28	52.46	52.46	52.46	52.46	1100
2005-03-29	52.31	52.44	51.88	51.88	4900
2005-03-30	52.10	52.48	52.10	52.39	1500
2005-03-31	52.69	52.69	52.56	52.56	300
2005-04-01	52.98	52.98	52.10	52.28	5100
2005-04-04	52.03	52.09	51.83	52.00	800
2005-04-05	52.47	52.67	52.47	52.61	1400
2005-04-06	52.68	52.72	52.47	52.48	5700
2005-04-07	52.35	52.68	52.35	52.64	1500
2005-04-08	52.86	52.86	52.32	52.34	2400
2005-04-11	52.09	52.20	52.09	52.20	400
2005-04-12	52.00	52.40	51.70	52.40	6400
2005-04-13	52.41	52.41	51.81	51.81	1800
2005-04-14	51.71	51.71	51.22	51.30	4100
2005-04-15	50.65	50.72	50.00	50.08	3400
2005-04-18	49.97	50.20	49.85	50.12	5300
2005-04-19	50.32	50.32	50.09	50.19	5500
2005-04-20	50.04	50.08	49.47	49.47	2500
2005-04-21	50.07	50.54	49.97	50.54	2600
2005-04-22	50.42	50.42	50.00	50.00	600
2005-04-25	50.31	50.32	49.99	49.99	2300
2005-04-26	50.24	50.46	50.06	50.11	4200
2005-04-27	49.61	50.08	49.56	50.05	2100
2005-04-28	49.76	49.85	49.76	49.85	500
2005-04-29	49.56	49.56	48.74	49.01	11800
2005-05-02	49.75	49.75	49.35	49.35	1600
2005-05-03	49.73	50.01	49.65	49.65	17900
2005-05-04	50.00	50.70	49.91	50.70	8300
2005-05-05	50.50	50.68	50.49	50.68	1400
2005-05-06	50.91	50.91	50.57	50.65	3000
2005-05-09	50.59	50.80	50.58	50.80	800
2005-05-10	50.69	50.69	50.29	50.29	3700
2005-05-11	50.30	50.45	50.01	50.45	1100
2005-05-12	50.52	50.60	50.04	50.04	2000
2005-05-13	50.05	50.17	49.54	49.80	3400
2005-05-16	50.02	50.43	50.02	50.43	1900
2005-05-17	50.50	50.96	50.50	50.96	4400
2005-05-18	51.38	51.90	51.38	51.90	21900
2005-05-19	51.95	52.25	51.95	52.25	6200
2005-05-20	52.20	52.29	52.20	52.29	300
2005-05-23	52.42	52.69	52.42	52.66	2300
2005-05-24	52.37	52.57	52.37	52.57	1500
2005-05-25	52.39	52.39	52.17	52.27	1400
2005-05-26	52.56	52.65	52.55	52.65	5000
2005-05-27	52.72	52.77	52.67	52.75	1800
2005-05-31	52.66	52.66	52.52	52.53	3100
2005-06-01	52.55	53.06	52.55	52.72	1300
2005-06-02	52.99	53.27	52.99	53.27	1700
2005-06-03	53.13	53.14	52.86	52.86	16100
2005-06-06	52.95	52.99	52.73	52.96	9300
2005-06-07	53.10	53.56	53.10	53.33	4500
2005-06-08	53.30	53.30	52.78	52.78	5000
2005-06-09	52.75	53.26	52.74	53.11	8100
2005-06-10	53.15	53.21	52.93	53.09	3100
2005-06-13	53.10	53.22	52.98	53.19	4800
2005-06-14	53.55	53.80	53.55	53.73	6400
2005-06-15	53.83	53.91	53.50	53.74	7400
2005-06-16	53.87	54.02	53.84	54.02	20100
2005-06-17	54.29	54.29	54.01	54.16	2900
2005-06-20	53.88	54.07	53.86	54.07	1300
2005-06-21	54.11	54.27	54.01	54.11	2800
2005-06-22	54.36	54.36	54.03	54.20	3300
2005-06-23	54.15	54.19	53.39	53.39	3900
2005-06-24	53.39	53.39	52.94	53.01	6800
2005-06-27	52.90	52.91	52.59	52.80	10000
2005-06-28	52.80	53.46	52.80	53.46	4400
2005-06-29	53.50	53.56	53.19	53.30	2100
2005-06-30	53.50	53.50	53.00	53.00	5300
2005-07-01	53.21	53.23	53.03	53.07	31800
2005-07-05	53.13	53.70	53.13	53.63	4200
2005-07-06	53.60	53.60	53.25	53.35	5000
2005-07-07	52.90	53.32	52.88	53.32	3600
2005-07-08	53.49	53.98	53.44	53.87	1600
2005-07-11	54.33	54.59	54.33	54.41	3300
2005-07-12	54.60	54.86	54.43	54.77	1700
2005-07-13	54.65	54.79	54.54	54.67	2700
2005-07-14	54.87	54.92	54.59	54.59	1700
2005-07-15	54.84	55.11	54.77	55.07	2200
2005-07-18	55.11	55.12	54.90	55.07	4900
2005-07-19	55.04	55.39	55.04	55.39	33800
2005-07-20	55.02	55.53	55.02	55.53	4100
2005-07-21	55.34	55.44	55.05	55.23	2800
2005-07-22	55.46	55.63	55.34	55.61	6900
2005-07-25	55.63	55.75	55.17	55.17	7100
2005-07-26	55.21	55.58	55.21	55.47	1900
2005-07-27	55.51	55.65	55.28	55.65	2300
2005-07-28	55.95	56.29	55.77	56.27	3700
2005-07-29	56.17	56.17	55.80	55.80	2000
2005-08-01	55.91	55.92	55.80	55.92	1000
2005-08-02	55.84	55.97	55.84	55.87	10400
2005-08-03	55.88	55.88	55.61	55.77	4400
2005-08-04	55.22	55.35	55.02	55.21	3300
2005-08-05	55.15	55.15	54.60	54.60	2000
2005-08-08	54.72	54.72	54.47	54.47	1000
2005-08-09	54.61	55.03	54.44	54.98	105300
2005-08-10	55.05	55.53	55.03	55.03	1200
2005-08-11	55.08	55.27	54.90	54.94	1900
2005-08-12	55.12	55.14	54.70	55.14	3400
2005-08-15	55.03	55.35	55.03	55.35	500
2005-08-16	55.04	55.04	54.45	54.54	3000
2005-08-17	54.43	54.72	54.40	54.67	3000
2005-08-18	54.33	54.50	54.33	54.40	900
2005-08-19	54.53	54.53	54.17	54.25	4700
2005-08-22	54.18	54.46	54.04	54.15	4600
2005-08-23	54.15	54.17	53.80	54.00	8100
2005-08-24	53.89	54.31	53.66	53.69	5100
2005-08-25	53.69	53.86	53.69	53.80	2100
2005-08-26	53.73	53.73	53.47	53.63	1000
2005-08-29	53.26	53.68	53.26	53.68	1100
2005-08-30	53.55	53.55	52.98	53.04	2500
2005-08-31	53.28	53.40	53.05	53.27	52600
2005-09-01	53.52	53.71	53.15	53.23	1400
2005-09-02	53.25	53.25	52.96	52.96	1000
2005-09-06	53.19	53.72	53.19	53.72	700
2005-09-07	53.72	54.30	53.72	54.30	2800
2005-09-08	53.85	53.92	53.76	53.79	20100
2005-09-09	53.93	54.22	53.93	54.09	32200
2005-09-12	54.09	54.38	54.09	54.38	800
2005-09-13	54.23	54.23	53.73	53.73	8400
2005-09-14	53.77	53.77	53.20	53.20	5900
2005-09-15	53.20	53.25	52.97	53.14	3700
2005-09-16	53.36	53.36	53.04	53.26	1500
2005-09-19	53.19	53.19	52.47	52.47	6900
2005-09-20	52.64	52.67	51.59	51.70	2700
2005-09-21	51.62	51.62	50.75	50.75	9100
2005-09-22	50.83	51.66	50.71	51.60	12700
2005-09-23	51.37	51.85	51.36	51.75	1300
2005-09-26	52.05	52.24	51.56	51.85	4800
2005-09-27	51.86	51.89	51.54	51.77	4000
2005-09-28	51.76	51.78	51.32	51.41	6600
2005-09-29	51.25	51.80	51.22	51.72	24200
2005-09-30	51.85	52.23	51.80	52.20	6300
2005-10-03	52.25	52.42	52.13	52.31	6800
2005-10-04	52.15	52.39	51.75	51.83	8100
2005-10-05	51.83	51.83	51.01	51.01	1700
2005-10-06	51.14	51.37	50.63	50.99	60700
2005-10-07	51.05	51.14	51.04	51.09	2000
2005-10-10	51.09	51.09	50.68	50.68	400
2005-10-11	50.94	50.94	50.32	50.33	1600
2005-10-12	50.30	50.30	49.61	49.75	5800
2005-10-13	49.54	49.84	49.44	49.84	9700
2005-10-14	49.91	50.38	49.91	50.38	1400
2005-10-17	50.44	50.47	50.12	50.45	9700
2005-10-18	50.50	50.50	49.85	49.88	14400
2005-10-19	49.54	50.79	49.49	50.69	2000
2005-10-20	50.84	50.97	50.14	50.30	4600
2005-10-21	50.50	50.51	50.17	50.34	5200
2005-10-24	50.53	51.11	50.28	51.11	594400
2005-10-25	51.05	51.05	50.56	50.77	4800
2005-10-26	50.68	50.83	50.35	50.35	1200
2005-10-27	50.00	50.00	49.26	49.26	4300
2005-10-28	49.45	49.93	49.45	49.91	6400
2005-10-31	50.76	51.11	50.76	50.90	9700
2005-11-01	50.88	51.06	50.82	51.00	7000
2005-11-02	51.05	51.93	51.05	51.93	6500
2005-11-03	52.30	52.43	51.99	52.03	5900
2005-11-04	52.07	52.22	51.97	52.22	5800
2005-11-07	52.35	52.60	52.26	52.57	17700
2005-11-08	52.01	52.06	51.84	51.85	5600
2005-11-09	51.81	52.05	51.81	51.92	5800
2005-11-10	51.95	52.74	51.83	52.69	3500
2005-11-11	52.81	52.83	52.73	52.73	1700
2005-11-14	52.80	52.94	52.66	52.83	13100
2005-11-15	52.73	52.73	52.00	52.00	11300
2005-11-16	52.19	52.19	51.85	52.07	6100
2005-11-17	52.23	52.73	52.19	52.73	1200
2005-11-18	52.86	53.06	52.80	53.06	4400
2005-11-21	53.15	53.39	53.09	53.39	3600
2005-11-22	53.25	53.75	53.20	53.74	6500
2005-11-23	53.74	54.21	53.74	54.00	6500
2005-11-25	54.12	54.12	53.89	54.02	2000
2005-11-28	54.04	54.04	53.42	53.42	3600
2005-11-29	53.65	53.67	53.29	53.39	5500
2005-11-30	53.49	53.49	53.08	53.08	6000
2005-12-01	53.60	53.77	53.36	53.77	21100
2005-12-02	53.65	53.91	53.61	53.83	22700
2005-12-05	53.59	53.59	53.27	53.46	5200
2005-12-06	53.84	53.95	53.69	53.69	11600
2005-12-07	53.80	53.81	53.48	53.52	5300
2005-12-08	53.49	53.70	53.23	53.23	2000
2005-12-09	53.45	53.58	53.15	53.46	3800
2005-12-12	53.85	53.85	53.60	53.67	2100
2005-12-13	53.56	53.92	53.42	53.86	6000
2005-12-14	54.00	54.20	53.80	54.13	4400
2005-12-15	54.00	54.12	53.70	53.78	3000
2005-12-16	53.92	53.93	53.69	53.72	3900
2005-12-19	53.55	53.66	53.09	53.09	3200
2005-12-20	53.01	53.18	52.88	52.98	5600
2005-12-21	53.02	53.42	53.00	53.14	3800
2005-12-22	52.63	52.94	52.63	52.94	3800
2005-12-23	53.08	53.12	53.03	53.10	1500
2005-12-27	53.30	53.30	52.62	52.62	3800
2005-12-28	52.80	52.88	52.74	52.76	2300
2005-12-29	52.89	53.03	52.84	52.84	2500
2005-12-30	52.62	52.75	52.56	52.59	1900
2006-01-03	52.13	53.07	51.61	52.92	17000
2006-01-04	52.98	53.09	52.84	52.96	6300
2006-01-05	53.21	53.21	52.98	52.99	8300
2006-01-06	53.29	53.52	53.06	53.43	3400
2006-01-09	53.66	54.00	53.63	53.92	4900
2006-01-10	53.83	54.11	53.83	54.02	2400
2006-01-11	54.19	54.25	53.98	54.19	5000
2006-01-12	54.13	54.13	53.76	53.89	2200
2006-01-13	54.02	54.02	53.68	53.89	3100
2006-01-17	53.71	53.71	53.25	53.46	8700
2006-01-18	53.36	53.60	53.17	53.28	9300
2006-01-19	53.33	53.88	53.33	53.75	10900
2006-01-20	53.70	53.70	52.90	52.90	4000
2006-01-23	52.99	52.99	52.78	52.83	34600
2006-01-24	53.05	53.33	53.05	53.33	3000
2006-01-25	53.33	53.40	53.12	53.24	15400
2006-01-26	53.50	53.57	53.30	53.55	68000
2006-01-27	53.55	53.96	53.55	53.78	10300
2006-01-30	53.87	53.87	53.69	53.69	500
2006-01-31	53.69	53.69	53.38	53.50	41200
2006-02-01	53.37	53.71	53.37	53.69	32800
2006-02-02	53.70	53.70	53.42	53.46	12200
2006-02-03	53.23	53.40	53.15	53.23	3600
2006-02-06	53.35	53.35	53.07	53.23	10500
2006-02-07	53.25	53.35	52.86	52.90	3800
2006-02-08	53.00	53.35	52.93	53.35	4600
2006-02-09	53.38	53.57	53.38	53.42	5100
2006-02-10	53.30	53.54	53.14	53.54	2100
2006-02-13	53.30	53.30	53.15	53.26	2200
2006-02-14	53.30	53.86	53.22	53.80	4200
2006-02-15	53.75	54.08	53.71	54.08	1000
2006-02-16	54.28	54.28	54.05	54.27	10200
2006-02-17	54.22	54.22	53.93	53.93	1400
2006-02-21	54.02	54.21	53.58	53.61	5000
2006-02-22	53.81	54.20	53.81	54.10	10000
2006-02-23	54.04	54.25	53.94	53.97	7100
2006-02-24	53.82	53.84	53.55	53.76	5600
2006-02-27	54.00	54.40	54.00	54.35	4500
2006-02-28	54.14	54.19	53.74	53.74	3200
2006-03-01	53.84	54.23	53.75	54.13	8000
2006-03-02	53.88	53.95	53.72	53.91	5700
2006-03-03	53.70	54.11	53.65	53.87	141300
2006-03-06	53.83	53.87	53.56	53.59	5300
2006-03-07	53.38	53.41	53.15	53.27	7800
2006-03-08	53.15	53.27	53.14	53.27	1300
2006-03-09	53.24	53.41	53.14	53.15	2300
2006-03-10	53.20	53.65	53.20	53.56	3000
2006-03-13	53.75	53.87	53.54	53.54	7700
2006-03-14	53.46	54.16	53.46	54.08	2000
2006-03-15	54.25	54.36	54.02	54.34	3000
2006-03-16	54.53	54.69	54.52	54.58	4400
2006-03-17	54.62	54.82	54.60	54.65	3000
2006-03-20	54.80	54.80	54.57	54.63	3300
2006-03-21	54.63	54.81	54.32	54.32	6200
2006-03-22	54.35	54.53	54.31	54.50	7200
2006-03-23	54.40	54.65	54.40	54.65	4000
2006-03-24	54.65	54.65	54.45	54.61	3500
2006-03-27	54.63	54.68	54.57	54.66	2500
2006-03-28	54.66	54.75	54.35	54.37	2400
2006-03-29	54.37	54.80	54.37	54.80	6900
2006-03-30	54.66	54.78	54.52	54.68	29100
2006-03-31	54.70	54.73	54.56	54.60	4000
2006-04-03	54.62	54.77	54.34	54.34	35400
2006-04-04	54.39	54.71	54.26	54.62	5800
2006-04-05	54.77	55.03	54.69	54.97	4200
2006-04-06	54.91	55.21	54.86	55.21	4800
2006-04-07	55.27	55.47	54.82	54.91	1600
2006-04-10	54.79	54.85	54.60	54.68	4000
2006-04-11	54.87	54.87	54.30	54.30	2100
2006-04-12	54.28	54.29	54.15	54.18	2400
2006-04-13	54.14	54.49	54.14	54.31	1300
2006-04-17	54.35	54.37	53.97	54.08	11700
2006-04-18	54.25	54.80	54.25	54.80	2500
2006-04-19	54.87	54.87	54.66	54.82	3100
2006-04-20	54.76	54.99	54.76	54.93	3600
2006-04-21	55.05	55.05	54.54	54.54	3200
2006-04-24	54.56	54.56	54.31	54.35	3500
2006-04-25	54.55	54.55	54.31	54.33	9000
2006-04-26	54.58	54.77	54.54	54.59	3100
2006-04-27	54.54	55.21	54.54	55.04	1000
2006-04-28	54.91	55.18	54.91	55.00	6600
2006-05-01	55.20	55.36	54.69	54.69	1100
2006-05-02	54.72	54.84	54.63	54.80	167800
2006-05-03	54.95	54.95	54.72	54.86	3800
2006-05-04	54.91	55.16	54.91	55.16	1900
2006-05-05	55.41	55.79	55.38	55.75	2200
2006-05-08	55.65	55.90	55.65	55.86	3800
2006-05-09	55.99	56.01	55.96	55.96	1400
2006-05-10	56.01	56.06	55.89	55.95	3500
2006-05-11	55.76	55.80	55.29	55.29	4100
2006-05-12	55.02	55.10	54.78	54.78	1000
2006-05-15	54.55	54.79	54.39	54.69	1300
2006-05-16	54.80	54.80	54.47	54.48	4300
2006-05-17	54.07	54.09	53.71	53.81	7600
2006-05-18	54.15	54.18	53.75	53.75	3200
2006-05-19	53.75	54.07	53.71	54.07	2100
2006-05-22	53.71	53.71	53.08	53.55	6800
2006-05-23	53.69	53.69	53.24	53.24	1900
2006-05-24	53.00	53.40	52.89	53.12	4100
2006-05-25	53.35	53.59	53.24	53.56	7900
2006-05-26	53.73	54.00	53.73	53.94	4700
2006-05-30	53.86	53.86	53.16	53.16	6600
2006-05-31	53.30	53.58	53.30	53.54	33400
2006-06-01	53.90	54.45	53.81	54.45	5500
2006-06-02	54.60	54.60	53.98	53.98	2200
2006-06-05	53.97	54.13	53.32	53.32	4200
2006-06-06	53.54	53.54	52.99	53.02	600
2006-06-07	53.22	53.54	53.10	53.12	5500
2006-06-08	52.30	52.92	52.30	52.92	2300
2006-06-09	52.84	53.18	52.80	52.80	2400
2006-06-12	53.00	53.00	52.08	52.11	1700
2006-06-13	51.90	51.99	51.44	51.52	5100
2006-06-14	51.61	51.73	51.44	51.50	3000
2006-06-15	52.10	53.09	52.10	52.91	8900
2006-06-16	53.08	53.08	52.60	52.73	3300
2006-06-19	52.75	52.75	52.43	52.43	400
2006-06-20	52.41	52.50	52.24	52.24	2100
2006-06-21	52.33	52.97	52.33	52.71	2600
2006-06-22	52.80	52.80	52.26	52.50	2000
2006-06-23	52.35	52.61	52.35	52.52	4500
2006-06-26	52.40	52.63	52.40	52.63	1700
2006-06-27	52.75	52.75	51.92	51.98	3300
2006-06-28	51.94	51.98	51.79	51.98	2900
2006-06-29	52.14	53.13	52.14	53.12	5300
2006-06-30	53.35	53.37	53.13	53.33	2300
2006-07-03	53.44	53.44	53.19	53.20	600
2006-07-05	52.95	52.95	52.55	52.80	1900
2006-07-06	52.90	53.00	52.66	52.75	1900
2006-07-07	52.68	52.68	52.27	52.32	3500
2006-07-10	52.55	52.59	52.24	52.43	1900
2006-07-11	52.30	52.44	51.82	52.36	5500
2006-07-12	52.27	52.27	51.51	51.52	3900
2006-07-13	51.09	51.09	50.65	50.65	10100
2006-07-14	50.37	50.37	49.86	50.04	5900
2006-07-17	50.29	50.33	50.24	50.33	1800
2006-07-18	50.23	50.23	49.56	49.97	7400
2006-07-19	50.13	51.08	50.13	51.01	37100
2006-07-20	51.03	51.03	50.25	50.25	3000
2006-07-21	50.02	50.02	49.74	49.80	12100
2006-07-24	50.32	50.92	50.32	50.84	2400
2006-07-25	51.15	51.39	50.86	51.32	2700
2006-07-26	50.96	50.96	50.73	50.73	3300
2006-07-27	50.95	51.14	50.40	50.43	10100
2006-07-28	50.64	51.08	50.64	51.08	11100
2006-07-31	50.90	51.21	50.90	51.09	6200
2006-08-01	50.84	50.84	50.36	50.44	3300
2006-08-02	50.88	51.09	50.88	50.96	4100
2006-08-03	50.48	51.44	50.48	51.35	14700
2006-08-04	51.99	51.99	51.21	51.30	10800
2006-08-07	51.13	51.13	51.01	51.11	800
2006-08-08	51.32	51.32	50.65	50.65	13900
2006-08-09	50.71	50.71	49.97	50.00	1900
2006-08-10	49.97	50.71	49.89	50.66	2500
2006-08-11	50.63	50.63	50.42	50.57	3300
2006-08-14	51.07	51.20	50.72	50.76	3100
2006-08-15	51.39	51.55	51.16	51.55	6800
2006-08-16	51.70	52.20	51.68	52.20	6400
2006-08-17	52.25	52.67	52.25	52.53	12000
2006-08-18	52.56	52.56	52.22	52.41	4800
2006-08-21	52.01	52.01	51.79	51.95	18000
2006-08-22	51.85	52.06	51.74	51.87	4800
2006-08-23	51.90	51.90	51.33	51.52	13900
2006-08-24	51.48	51.48	51.02	51.12	12700
2006-08-25	50.95	51.17	50.95	51.14	3500
2006-08-28	51.27	51.78	51.27	51.62	16800
2006-08-29	51.69	52.00	51.54	52.00	5300
2006-08-30	51.92	52.14	51.92	52.11	1900
2006-08-31	52.31	52.39	52.15	52.33	6300
2006-09-01	52.58	52.81	52.40	52.76	9700
2006-09-05	52.76	52.87	52.73	52.85	7100
2006-09-06	52.60	52.60	52.28	52.29	9300
2006-09-07	51.95	52.60	51.92	52.23	8700
2006-09-08	52.31	52.76	52.31	52.76	1700
2006-09-11	52.65	53.30	52.53	53.13	7100
2006-09-12	53.20	54.49	53.10	54.48	6000
2006-09-13	54.47	54.67	54.45	54.60	9400
2006-09-14	54.43	54.58	54.13	54.58	8000
2006-09-15	54.54	54.79	54.46	54.69	24400
2006-09-18	54.54	54.66	54.31	54.46	5000
2006-09-19	54.43	54.49	54.13	54.48	4200
2006-09-20	54.84	55.10	54.83	55.04	14300
2006-09-21	55.20	55.20	54.53	54.63	5800
2006-09-22	54.50	54.54	54.21	54.50	5500
2006-09-25	54.72	55.48	54.55	55.47	3500
2006-09-26	55.35	55.84	55.34	55.81	6200
2006-09-27	55.79	56.09	55.68	55.68	8100
2006-09-28	55.87	55.87	55.34	55.76	5200
2006-09-29	55.78	55.87	55.42	55.42	11300
2006-10-02	55.50	55.88	55.35	55.43	20600
2006-10-03	55.41	56.04	55.34	55.94	37700
2006-10-04	55.87	56.83	55.87	56.81	43700
2006-10-05	56.83	57.08	56.59	57.04	8900
2006-10-06	56.79	56.98	56.70	56.92	8000
2006-10-09	56.81	57.32	56.66	57.26	5300
2006-10-10	57.50	57.56	57.34	57.54	19400
2006-10-11	57.31	57.50	57.24	57.37	4400
2006-10-12	57.65	58.17	57.65	58.15	11000
2006-10-13	57.97	58.13	57.89	58.12	13500
2006-10-16	58.12	58.27	58.12	58.26	7100
2006-10-17	57.88	57.95	57.54	57.86	11900
2006-10-18	58.33	58.38	57.82	57.96	3900
2006-10-19	57.89	58.18	57.79	57.90	24200
2006-10-20	58.00	58.00	57.74	57.84	3300
2006-10-23	57.79	58.44	57.79	58.39	8000
2006-10-24	58.36	58.62	58.31	58.62	9800
2006-10-25	58.64	58.76	58.32	58.52	6500
2006-10-26	58.75	59.34	58.68	59.34	9100
2006-10-27	58.94	59.18	58.70	58.78	9000
2006-10-30	58.71	59.13	58.63	59.03	6100
2006-10-31	59.31	59.31	58.73	59.00	7400
2006-11-01	59.03	59.03	58.28	58.36	1017100
2006-11-02	57.91	58.38	57.91	58.27	2300
2006-11-03	58.47	58.47	57.67	57.92	7600
2006-11-06	58.33	58.84	58.33	58.80	6000
2006-11-07	58.73	59.10	58.73	58.90	2200
2006-11-08	58.82	59.31	58.82	59.28	15300
2006-11-09	59.29	59.29	58.93	58.99	1900
2006-11-10	58.95	59.31	58.88	59.31	4700
2006-11-13	59.25	59.70	59.24	59.36	5300
2006-11-14	59.43	60.08	59.17	60.07	2100
2006-11-15	60.16	60.56	60.16	60.38	10000
2006-11-16	60.48	60.71	60.31	60.65	10700
2006-11-17	60.38	60.49	60.19	60.49	8800
2006-11-20	60.48	60.60	60.31	60.39	4300
2006-11-21	60.38	60.57	60.32	60.44	6000
2006-11-22	60.56	60.74	60.42	60.70	18900
2006-11-24	60.35	60.70	60.28	60.53	5400
2006-11-27	60.41	60.41	59.51	59.53	11400
2006-11-28	59.39	59.46	59.15	59.45	8200
2006-11-29	59.69	60.08	59.65	59.97	17000
2006-11-30	59.90	60.19	59.55	60.03	18400
2006-12-01	60.19	60.34	59.57	59.90	6400
2006-12-04	60.27	60.86	60.26	60.78	8400
2006-12-05	60.78	61.21	60.77	61.12	4100
2006-12-06	61.14	61.24	61.00	61.07	5000
2006-12-07	61.11	61.21	60.91	60.91	3800
2006-12-08	60.79	60.99	60.66	60.99	4300
2006-12-11	61.11	61.14	60.98	61.07	2700
2006-12-12	60.86	60.90	60.64	60.80	7200
2006-12-13	61.15	61.15	60.84	61.01	4100
2006-12-14	61.14	61.66	61.14	61.54	5100
2006-12-15	61.79	61.82	61.37	61.38	5900
2006-12-18	60.91	61.10	60.65	60.72	5100
2006-12-19	60.21	60.81	60.21	60.77	6400
2006-12-20	60.84	61.08	60.74	60.88	19700
2006-12-21	60.96	60.96	60.52	60.52	13500
2006-12-22	60.54	60.64	60.34	60.46	3100
2006-12-26	60.32	60.67	60.32	60.67	14600
2006-12-27	60.90	61.13	60.86	61.13	25000
2006-12-28	61.09	61.14	60.95	61.06	6900
2006-12-29	60.89	61.19	60.71	60.80	6500
2007-01-03	61.18	61.47	60.68	60.92	17900
2007-01-04	60.78	61.14	60.59	61.14	4600
2007-01-05	60.80	60.90	60.50	60.58	4600
2007-01-08	60.46	60.74	60.21	60.62	4900
2007-01-09	60.86	61.03	60.77	60.93	5700
2007-01-10	60.82	61.41	60.82	61.41	9300
2007-01-11	61.59	62.20	61.59	62.20	13300
2007-01-12	62.24	62.37	62.02	62.37	11500
2007-01-16	62.55	62.64	62.43	62.45	66400
2007-01-17	62.70	62.75	62.47	62.47	7600
2007-01-18	62.82	62.88	62.67	62.78	15300
2007-01-19	62.72	62.85	62.55	62.78	29400
2007-01-22	62.76	62.76	62.23	62.43	16500
2007-01-23	62.52	62.91	62.52	62.56	21100
2007-01-24	62.73	62.96	62.64	62.91	20300
2007-01-25	62.80	62.80	61.92	61.92	14900
2007-01-26	61.93	61.96	61.52	61.76	25700
2007-01-29	61.81	62.21	61.81	61.89	9600
2007-01-30	62.14	62.14	61.86	62.01	7500
2007-01-31	62.00	62.74	62.00	62.72	3700
2007-02-01	62.85	63.03	62.73	62.97	6700
2007-02-02	63.10	63.23	63.07	63.12	4500
2007-02-05	63.13	63.13	62.88	63.10	7100
2007-02-06	63.08	63.21	62.85	63.16	6800
2007-02-07	63.21	63.61	63.21	63.48	16400
2007-02-08	63.47	63.47	63.22	63.38	5800
2007-02-09	63.63	63.63	62.65	62.77	54000
2007-02-12	62.74	62.87	62.37	62.40	6700
2007-02-13	62.76	63.00	62.75	62.93	9200
2007-02-14	63.10	63.45	63.08	63.30	22712
2007-02-15	63.30	63.53	63.21	63.50	6100
2007-02-16	63.46	63.54	63.22	63.54	7400
2007-02-20	63.60	64.13	63.49	64.02	7100
2007-02-21	63.87	64.01	63.78	63.96	6900
2007-02-22	64.02	64.04	63.57	63.74	9400
2007-02-23	63.86	63.86	63.45	63.64	6300
2007-02-26	63.74	63.74	63.01	63.15	5882
2007-02-27	62.19	62.30	60.85	61.00	17500
2007-02-28	60.89	61.40	60.63	61.27	23200
2007-03-01	60.04	61.27	59.94	60.97	12075
2007-03-02	60.65	61.04	60.38	60.38	3400
2007-03-05	59.76	60.22	59.75	59.79	14300
2007-03-06	60.18	60.68	59.91	60.49	8000
2007-03-07	60.53	60.74	60.48	60.51	9800
2007-03-08	61.03	61.35	61.00	61.09	12900
2007-03-09	61.51	61.51	60.86	61.11	9700
2007-03-12	61.06	61.23	61.00	61.09	3700
2007-03-13	60.67	60.85	59.83	60.02	45300
2007-03-14	59.90	59.96	59.10	59.87	4300
2007-03-15	59.96	60.30	59.96	60.18	19500
2007-03-16	60.31	60.31	59.86	59.93	11500
2007-03-19	60.48	60.78	60.41	60.57	13700
2007-03-20	60.77	61.18	60.76	61.18	8600
2007-03-21	61.20	62.14	61.12	62.05	12500
2007-03-22	62.23	62.27	61.84	62.06	6500
2007-03-23	62.12	62.22	62.03	62.13	9300
2007-03-26	61.90	62.10	61.56	61.98	8800
2007-03-27	61.73	61.73	61.39	61.55	8900
2007-03-28	61.10	61.23	60.70	60.97	11600
2007-03-29	61.24	61.32	60.63	61.08	12100
2007-03-30	61.34	61.34	60.86	61.10	11600
2007-04-02	61.35	61.41	61.12	61.35	7600
2007-04-03	61.92	62.21	61.86	62.04	11500
2007-04-04	61.96	62.12	61.96	61.99	10200
2007-04-05	62.11	62.41	62.05	62.33	11600
2007-04-09	62.38	62.56	62.30	62.40	10100
2007-04-10	62.46	62.59	62.38	62.50	11100
2007-04-11	62.50	62.50	62.03	62.16	10100
2007-04-12	61.91	62.51	61.91	62.49	3600
2007-04-13	62.49	62.56	62.35	62.56	4000
2007-04-16	62.98	63.31	62.86	63.12	15700
2007-04-17	63.35	63.35	63.09	63.31	20000
2007-04-18	63.05	63.31	63.00	63.25	6100
2007-04-19	62.79	63.07	62.79	63.06	4400
2007-04-20	63.52	63.62	63.18	63.48	20500
2007-04-23	63.50	63.54	63.37	63.37	4600
2007-04-24	63.35	63.35	62.84	63.19	15400
2007-04-25	63.63	63.92	63.40	63.81	8300
2007-04-26	63.93	64.05	63.57	63.96	20500
2007-04-27	63.75	63.75	63.40	63.50	45400
2007-04-30	63.29	63.41	62.73	62.73	24600
2007-05-01	62.65	62.85	62.30	62.80	58500
2007-05-02	63.05	63.64	63.05	63.47	21500
2007-05-03	63.30	63.57	63.27	63.31	36200
2007-05-04	63.57	63.62	63.24	63.41	21100
2007-05-07	63.58	63.60	63.44	63.45	4500
2007-05-08	63.36	63.36	63.10	63.33	22700
2007-05-09	63.15	63.72	63.15	63.63	10300
2007-05-10	63.36	63.57	62.86	62.92	33900
2007-05-11	63.15	63.26	63.00	63.22	8200
2007-05-14	63.40	63.40	62.96	63.02	7900
2007-05-15	62.99	63.32	62.70	62.70	7500
2007-05-16	62.96	63.16	62.78	63.16	10100
2007-05-17	63.07	63.33	63.07	63.20	9600
2007-05-18	63.44	63.79	63.44	63.76	6200
2007-05-21	63.74	64.27	63.74	63.94	11900
2007-05-22	64.20	64.38	64.06	64.19	7800
2007-05-23	64.40	64.69	64.24	64.36	5200
2007-05-24	64.11	64.56	63.59	63.64	11100
2007-05-25	63.70	63.90	63.64	63.79	194500
2007-05-29	63.84	64.06	63.66	63.88	6700
2007-05-30	63.51	64.33	63.51	64.33	7800
2007-05-31	64.49	64.68	64.41	64.54	13000
2007-06-01	64.86	65.04	64.83	64.88	13900
2007-06-04	64.81	65.14	64.68	65.10	27900
2007-06-05	64.85	64.86	64.49	64.72	11300
2007-06-06	64.32	64.32	64.04	64.04	4800
2007-06-07	63.69	63.74	62.95	63.02	6800
2007-06-08	62.82	63.53	62.82	63.53	3400
2007-06-11	63.49	63.66	63.23	63.45	9700
2007-06-12	63.30	63.44	62.75	62.84	13600
2007-06-13	63.09	63.39	63.02	63.39	35000
2007-06-14	63.73	63.91	63.71	63.84	8800
2007-06-15	64.49	64.61	64.21	64.23	22700
2007-06-18	64.23	64.29	64.11	64.18	4300
2007-06-19	63.92	64.25	63.86	64.25	2600
2007-06-20	64.36	64.65	63.96	63.96	7200
2007-06-21	63.80	64.54	63.37	63.87	8700
2007-06-22	63.67	63.76	63.38	63.50	5300
2007-06-25	63.45	63.81	63.05	63.15	5300
2007-06-26	63.39	63.47	62.96	62.97	3600
2007-06-27	62.82	63.56	62.82	63.56	8300
2007-06-28	63.67	63.86	63.60	63.63	4300
2007-06-29	63.69	64.01	63.19	63.47	5300
2007-07-02	63.73	63.90	63.73	63.89	6600
2007-07-03	64.05	64.08	63.83	63.99	4700
2007-07-05	64.14	64.39	64.08	64.39	10600
2007-07-06	64.21	64.92	64.21	64.89	3400
2007-07-09	64.92	64.94	64.54	64.74	5500
2007-07-10	64.13	64.26	63.52	63.52	5300
2007-07-11	63.66	63.76	63.43	63.76	10200
2007-07-12	64.25	64.49	64.12	64.49	6300
2007-07-13	64.48	64.86	64.47	64.80	5900
2007-07-16	64.77	64.88	64.61	64.63	4100
2007-07-17	64.65	64.69	64.51	64.61	2000
2007-07-18	64.36	64.36	64.16	64.33	3700
2007-07-19	64.64	64.72	64.59	64.72	1500
2007-07-20	64.49	64.49	63.69	63.88	19800
2007-07-23	64.20	64.20	63.88	63.88	2800
2007-07-24	63.55	63.55	62.60	62.60	17400
2007-07-25	62.76	62.76	62.41	62.55	7500
2007-07-26	61.40	61.60	59.99	60.69	38300
2007-07-27	60.72	60.72	59.69	59.69	11800
2007-07-30	59.83	60.62	59.63	60.50	16400
2007-07-31	60.88	61.03	59.81	59.83	35400
2007-08-01	59.87	59.87	58.88	59.82	12400
2007-08-02	59.74	60.27	59.53	60.18	496500
2007-08-03	59.78	60.05	58.67	58.67	13300
2007-08-06	58.68	59.60	58.25	59.60	132000
2007-08-07	59.35	60.24	59.35	59.98	14800
2007-08-08	60.57	60.95	60.31	60.31	20600
2007-08-09	59.88	60.13	59.11	59.11	14100
2007-08-10	58.22	59.31	57.86	59.22	12000
2007-08-13	59.94	59.97	59.07	59.14	16800
2007-08-14	58.75	58.75	57.67	58.03	57700
2007-08-15	57.43	57.96	56.64	56.64	12700
2007-08-16	56.47	57.04	55.33	57.04	17500
2007-08-17	57.64	57.89	56.91	57.89	9700
2007-08-20	57.91	58.18	57.71	58.08	5900
2007-08-21	57.80	58.44	57.80	58.36	15300
2007-08-22	58.98	59.26	58.76	59.26	14300
2007-08-23	59.24	59.24	58.89	58.98	1500
2007-08-24	59.03	59.80	59.03	59.77	6800
2007-08-27	59.79	59.79	59.33	59.61	5300
2007-08-28	59.07	59.07	57.87	57.90	17100
2007-08-29	58.25	59.32	58.09	59.32	15800
2007-08-30	58.87	59.42	58.84	59.19	14700
2007-08-31	59.60	60.10	59.59	59.98	6100
2007-09-04	59.80	60.45	59.80	60.25	11500
2007-09-05	59.63	59.63	59.32	59.43	9200
2007-09-06	59.73	59.73	59.42	59.56	5300
2007-09-07	58.63	58.63	58.29	58.35	19700
2007-09-10	58.56	58.56	57.58	57.88	11500
2007-09-11	58.22	58.66	58.21	58.61	7200
2007-09-12	58.55	58.90	58.52	58.52	7900
2007-09-13	58.91	59.48	58.85	59.22	18300
2007-09-14	58.79	59.60	58.79	59.51	790500
2007-09-17	59.20	59.31	58.94	59.12	31100
2007-09-18	59.39	61.02	59.39	60.99	18200
2007-09-19	61.62	61.71	61.12	61.20	9000
2007-09-20	61.07	61.07	60.21	60.44	11000
2007-09-21	60.69	60.69	60.37	60.41	11200
2007-09-24	60.51	60.57	59.87	59.96	12400
2007-09-25	59.40	59.46	58.96	59.46	13600
2007-09-26	59.79	60.02	59.65	59.93	20100
2007-09-27	59.97	60.07	59.93	60.02	11800
2007-09-28	60.02	60.02	59.74	59.85	10300
2007-10-01	60.14	60.83	60.13	60.79	18100
2007-10-02	60.93	61.12	60.85	61.12	8100
2007-10-03	61.00	61.40	60.79	61.13	15500
2007-10-04	61.16	61.16	60.82	60.91	17000
2007-10-05	61.34	62.19	61.34	62.00	15600
2007-10-08	61.86	61.87	61.63	61.82	5400
2007-10-09	61.77	61.97	61.50	61.91	9700
2007-10-10	61.98	61.98	61.68	61.98	5400
2007-10-11	62.08	62.43	61.31	61.58	19100
2007-10-12	61.60	61.82	61.46	61.69	12400
2007-10-15	61.43	61.43	60.63	60.92	13000
2007-10-16	60.69	60.89	60.56	60.58	11000
2007-10-17	60.96	60.96	59.95	60.45	15000
2007-10-18	60.24	60.35	60.10	60.21	4600
2007-10-19	60.05	60.05	58.77	58.77	20200
2007-10-22	58.29	59.48	58.17	59.38	35500
2007-10-23	59.85	59.87	59.19	59.63	80900
2007-10-24	59.42	59.57	58.56	59.54	55200
2007-10-25	59.20	59.78	58.67	59.04	60700
2007-10-26	59.30	59.75	59.08	59.69	10800
2007-10-29	59.91	60.15	59.83	60.01	16200
2007-10-30	59.88	60.02	59.75	59.75	16600
2007-10-31	59.85	60.33	59.44	60.05	24800
2007-11-01	59.39	59.39	58.39	58.47	17000
2007-11-02	58.51	58.51	57.70	58.14	16800
2007-11-05	57.78	57.92	57.22	57.56	39700
2007-11-06	57.76	58.02	57.30	58.02	17300
2007-11-07	57.53	57.82	56.84	56.84	28300
2007-11-08	56.67	56.91	55.72	56.62	32300
2007-11-09	55.57	56.23	55.56	55.66	24100
2007-11-12	55.56	56.36	55.27	55.27	25400
2007-11-13	55.74	56.99	55.74	56.97	110100
2007-11-14	57.23	57.29	55.96	55.96	22600
2007-11-15	55.69	56.17	55.35	55.55	32000
2007-11-16	55.14	55.67	55.05	55.67	20700
2007-11-19	55.14	55.14	54.14	54.32	48900
2007-11-20	54.43	54.87	53.44	54.11	30400
2007-11-21	53.52	54.14	53.32	53.73	66000
2007-11-23	54.04	54.63	54.01	54.60	11041
2007-11-26	54.64	54.64	53.30	53.30	36902
2007-11-27	54.06	54.17	53.54	54.17	61900
2007-11-28	55.03	55.95	55.03	55.91	19100
2007-11-29	55.43	55.72	55.00	55.72	57700
2007-11-30	56.84	56.84	56.20	56.44	18600
2007-12-03	56.40	56.62	56.08	56.08	18424
2007-12-04	54.60	56.07	54.60	55.92	24000
2007-12-05	56.17	56.17	55.52	55.89	20200
2007-12-06	55.48	56.73	55.48	56.68	16600
2007-12-07	56.90	57.02	56.70	56.83	45000
2007-12-10	56.93	57.12	56.79	57.06	8619
2007-12-11	56.99	57.26	55.15	55.15	28428
2007-12-12	56.25	56.25	54.73	55.31	40200
2007-12-13	56.12	56.12	54.53	55.23	32780
2007-12-14	54.92	54.92	53.83	53.89	34610
2007-12-17	53.72	53.78	53.17	53.24	49015
2007-12-18	53.91	53.91	52.95	53.60	73300
2007-12-19	54.32	54.32	53.02	53.20	112500
2007-12-20	53.43	53.56	52.81	53.56	73200
2007-12-21	54.49	54.49	53.81	54.03	8900
2007-12-24	54.30	54.54	54.30	54.54	65386
2007-12-26	54.66	54.66	53.98	54.35	39700
2007-12-27	54.05	54.17	53.49	53.59	26600
2007-12-28	53.57	53.62	53.36	53.42	36999
2007-12-31	53.65	53.65	53.05	53.18	33300
2008-01-02	53.13	53.25	52.07	52.12	158000
2008-01-03	52.25	52.25	51.33	51.33	63100
2008-01-04	50.74	50.74	49.62	49.73	95100
2008-01-07	50.01	50.24	49.40	49.87	237000
2008-01-08	50.08	50.29	48.78	48.82	124700
2008-01-09	48.91	49.10	47.64	49.10	130600
2008-01-10	48.87	50.09	48.68	49.69	124300
2008-01-11	49.39	49.39	48.24	48.36	64400
2008-01-14	48.68	48.88	48.43	48.77	42200
2008-01-15	48.00	48.01	47.52	47.60	57600
2008-01-16	47.55	48.78	47.52	48.18	114300
2008-01-17	48.49	48.49	47.30	47.30	143700
2008-01-18	47.70	48.27	46.92	47.34	222800
2008-01-22	45.57	48.32	45.51	47.96	86800
2008-01-23	46.75	49.95	46.75	49.88	93500
2008-01-24	50.06	50.29	49.66	50.28	20500
2008-01-25	50.73	50.73	49.07	49.26	53300
2008-01-28	49.16	50.34	48.65	50.34	130241
2008-01-29	50.39	50.72	49.89	50.72	75100
2008-01-30	50.64	51.44	50.26	50.26	51900
2008-01-31	49.72	52.37	49.71	51.99	150700
2008-02-01	52.31	52.95	51.87	52.88	82600
2008-02-04	52.54	52.75	51.66	51.72	61000
2008-02-05	51.05	51.54	50.37	50.40	90100
2008-02-06	50.84	51.22	49.75	49.81	71400
2008-02-07	50.00	51.20	50.00	50.72	41300
2008-02-08	50.38	50.80	49.98	50.36	124000
2008-02-11	50.11	51.04	50.01	50.95	59000
2008-02-12	51.49	51.84	50.88	51.22	56900
2008-02-13	51.98	51.98	51.20	51.85	109200
2008-02-14	51.90	51.90	50.83	51.03	70800
2008-02-15	50.71	51.12	50.44	51.12	151700
2008-02-19	51.60	51.60	50.67	50.80	199600
2008-02-20	50.40	51.46	50.40	51.22	33198
2008-02-21	51.28	51.42	50.28	50.28	26133
2008-02-22	50.55	50.84	49.87	50.84	24800
2008-02-25	50.69	51.75	50.59	51.70	81200
2008-02-26	52.60	52.67	51.70	52.44	25900
2008-02-27	52.11	52.56	52.05	52.34	10200
2008-02-28	52.06	52.06	50.99	51.10	7000
2008-02-29	50.59	50.61	49.50	49.52	34541
2008-03-03	49.08	49.74	49.08	49.61	40707
2008-03-04	49.00	49.66	48.63	49.61	77900
2008-03-05	49.80	50.29	49.25	49.66	137800
2008-03-06	49.13	49.13	48.24	48.24	23000
2008-03-07	47.74	48.50	47.48	47.81	63200
2008-03-10	48.02	48.15	46.91	47.03	199100
2008-03-11	48.13	48.47	47.23	48.47	89200
2008-03-12	48.75	49.20	48.22	48.22	36900
2008-03-13	47.81	48.72	47.07	48.58	157500
2008-03-14	48.60	48.60	47.01	47.66	71603
2008-03-17	46.50	47.30	46.23	46.89	168415
2008-03-18	47.87	48.79	47.57	48.75	146400
2008-03-19	49.20	49.47	48.18	48.23	11831
2008-03-20	48.61	49.82	48.46	49.72	58500
2008-03-24	50.13	51.50	50.13	51.40	85300
2008-03-25	51.52	51.56	50.84	51.26	85100
2008-03-26	50.91	50.91	49.98	50.15	67700
2008-03-27	50.53	50.53	49.51	49.54	20300
2008-03-28	49.42	49.42	48.34	48.36	26600
2008-03-31	48.42	49.22	48.42	48.95	32300
2008-04-01	49.61	51.13	49.61	51.08	99600
2008-04-02	51.20	51.79	50.98	51.29	18500
2008-04-03	50.82	51.26	50.57	51.22	38900
2008-04-04	50.87	51.39	50.79	50.99	18600
2008-04-07	51.20	51.37	50.75	50.84	45000
2008-04-08	50.59	50.70	50.41	50.64	39900
2008-04-09	50.57	50.57	49.44	49.57	11300
2008-04-10	49.58	50.36	49.42	49.99	22600
2008-04-11	49.48	49.70	48.91	49.01	1649400
2008-04-14	48.82	48.99	48.61	48.68	37083
2008-04-15	48.84	48.90	48.31	48.72	48561
2008-04-16	49.07	49.59	49.07	49.56	19320
2008-04-17	49.47	49.86	49.35	49.79	40521
2008-04-18	50.75	51.00	50.65	50.72	29392
2008-04-21	50.33	50.75	50.33	50.66	9869
2008-04-22	50.25	50.31	49.56	49.93	20006
2008-04-23	49.99	50.29	49.74	50.04	27352
2008-04-24	50.17	51.20	49.88	50.81	20246
2008-04-25	51.07	51.38	50.44	51.27	30214
2008-04-28	51.56	52.25	51.00	51.33	28367
2008-04-29	51.62	51.76	51.23	51.65	64240
2008-04-30	51.84	52.19	51.11	51.11	65008
2008-05-01	51.39	52.77	51.05	52.63	49680
2008-05-02	53.34	53.34	52.35	52.61	38482
2008-05-05	52.49	52.49	51.85	51.99	16063
2008-05-06	51.77	52.28	51.35	52.20	18361
2008-05-07	52.39	52.65	51.44	51.44	23494
2008-05-08	51.44	51.68	51.07	51.34	20619
2008-05-09	50.93	51.48	50.93	51.16	16323
2008-05-12	51.25	52.18	51.24	52.16	11784
2008-05-13	52.46	52.49	52.06	52.37	30333
2008-05-14	53.00	53.30	52.84	52.89	36314
2008-05-15	52.89	53.59	52.56	53.50	70094
2008-05-16	53.45	53.45	52.63	53.13	38189
2008-05-19	53.10	53.51	52.83	52.87	30135
2008-05-20	52.54	52.54	51.85	52.11	46482
2008-05-21	52.05	52.28	50.87	51.06	61038
2008-05-22	51.12	51.45	50.75	51.17	59331
2008-05-23	50.75	50.75	50.20	50.40	37982
2008-05-27	51.13	51.13	50.41	50.91	37345
2008-05-28	51.35	51.39	50.98	51.24	20024
2008-05-29	51.23	52.00	51.17	51.80	24184
2008-05-30	51.62	51.73	51.43	51.56	24467
2008-06-02	51.36	51.36	50.46	51.02	36889
2008-06-03	51.02	51.25	50.50	51.01	70267
2008-06-04	51.06	51.68	50.96	51.20	46727
2008-06-05	51.37	51.95	51.32	51.86	20799
2008-06-06	51.47	51.47	50.00	50.02	22650
2008-06-09	50.11	50.41	49.42	49.73	29664
2008-06-10	49.26	50.23	49.26	49.87	27554
2008-06-11	49.65	49.70	48.71	48.71	19762
2008-06-12	49.44	49.58	48.80	49.06	29637
2008-06-13	49.55	50.27	49.50	50.27	32954
2008-06-16	49.78	50.45	49.76	50.33	23283
2008-06-17	50.51	50.51	49.67	49.73	69472
2008-06-18	49.49	49.49	48.51	48.77	94419
2008-06-19	48.86	49.39	48.49	49.32	68788
2008-06-20	48.95	48.95	47.76	47.89	69832
2008-06-23	48.21	48.30	47.05	47.13	38797
2008-06-24	46.80	47.42	46.33	46.81	47135
2008-06-25	46.99	48.17	46.99	47.55	380774
2008-06-26	46.76	46.77	45.89	45.95	199710
2008-06-27	45.89	46.00	45.09	45.64	275035
2008-06-30	45.61	45.90	44.94	45.04	530740
2008-07-01	44.47	45.16	43.91	45.02	545374
2008-07-02	45.15	45.41	44.19	44.20	346962
2008-07-03	44.46	44.55	43.81	44.14	310476
2008-07-07	44.34	44.66	43.33	43.84	336875
2008-07-08	43.79	44.97	43.58	44.97	506978
2008-07-09	45.01	45.01	43.70	43.90	259089
2008-07-10	43.73	43.73	42.63	42.97	261851
2008-07-11	42.50	43.06	41.59	42.38	310924
2008-07-14	43.15	43.15	41.93	42.18	375371
2008-07-15	41.63	42.89	40.92	42.29	580260
2008-07-16	42.09	44.17	42.00	44.11	472038
2008-07-17	44.19	45.45	43.56	45.33	630529
2008-07-18	45.51	45.66	44.59	45.09	523673
2008-07-21	45.20	45.48	44.50	44.69	121817
2008-07-22	44.56	45.85	44.24	45.85	652261
2008-07-23	46.09	47.59	45.72	46.82	486569
2008-07-24	46.64	46.76	45.36	45.41	368609
2008-07-25	45.89	45.99	45.09	45.17	244141
2008-07-28	44.83	45.22	44.04	44.06	43267
2008-07-29	44.21	45.57	44.18	45.53	209825
2008-07-30	45.82	46.35	45.04	45.59	89566
2008-07-31	45.23	46.01	45.23	45.27	180016
2008-08-01	45.55	45.55	44.54	45.13	389462
2008-08-04	45.19	45.49	44.66	45.18	175844
2008-08-05	46.05	47.21	46.04	47.16	167811
2008-08-06	46.90	47.09	46.22	47.01	193294
2008-08-07	46.70	46.70	46.08	46.15	398110
2008-08-08	46.28	48.48	46.28	48.25	678693
2008-08-11	48.44	50.61	48.12	49.59	524823
2008-08-12	50.56	50.56	48.75	48.95	449865
2008-08-13	48.82	48.82	47.55	48.18	477749
2008-08-14	47.88	49.61	47.88	49.08	393070
2008-08-15	49.32	49.85	49.25	49.57	36461
2008-08-18	49.85	49.85	48.46	48.62	324465
2008-08-19	48.42	48.42	47.34	47.53	69170
2008-08-20	47.56	47.96	46.98	47.27	599594
2008-08-21	47.05	47.54	46.70	47.38	655195
2008-08-22	47.91	48.52	47.74	48.42	546695
2008-08-25	48.23	48.23	47.17	47.32	564355
2008-08-26	47.28	47.56	46.87	47.36	242045
2008-08-27	47.35	47.98	47.15	47.67	160465
2008-08-28	47.78	48.82	47.78	48.77	98895
2008-08-29	48.44	48.76	48.21	48.39	275204
2008-09-02	49.18	50.35	48.82	49.12	268598
2008-09-03	49.20	49.65	48.84	49.49	1115171
2008-09-04	49.04	49.06	47.91	47.91	265794
2008-09-05	47.76	48.14	46.87	48.08	563659
2008-09-08	49.34	49.83	48.78	49.78	288091
2008-09-09	49.93	50.38	48.57	48.62	230941
2008-09-10	48.67	49.03	47.97	48.52	227429
2008-09-11	48.15	49.17	47.74	49.17	275455
2008-09-12	48.61	49.14	48.31	48.81	387485
2008-09-15	47.51	48.76	47.38	47.41	223222
2008-09-16	46.00	47.91	45.70	47.70	286053
2008-09-17	47.05	47.18	45.53	45.53	224326
2008-09-18	47.48	47.50	44.71	47.33	206303
2008-09-19	51.00	53.01	47.98	48.29	510731
2008-09-22	47.68	47.99	45.98	46.00	613509
2008-09-23	46.04	46.59	45.18	45.32	758267
2008-09-24	44.62	45.67	44.62	45.06	177978
2008-09-25	45.10	46.21	45.10	45.87	109831
2008-09-26	45.45	46.16	45.20	46.16	178291
2008-09-29	46.27	46.27	42.46	43.11	132608
2008-09-30	42.29	44.33	42.29	44.09	118786
2008-10-01	43.15	43.99	43.15	43.88	177385
2008-10-02	43.28	43.69	41.82	41.97	74847
2008-10-03	42.45	42.59	40.55	40.55	64280
2008-10-06	39.65	39.65	37.11	39.26	114260
2008-10-07	39.70	39.70	36.83	36.83	75856
2008-10-08	35.48	37.79	34.03	36.30	111565
2008-10-09	36.99	36.99	33.61	34.06	84145
2008-10-10	29.07	34.58	29.07	33.66	173750
2008-10-13	35.99	36.35	34.46	36.35	45105
2008-10-14	39.59	39.59	34.58	35.36	79745
2008-10-15	34.45	34.45	32.04	32.04	79035
2008-10-16	32.49	33.47	30.73	33.41	143981
2008-10-17	32.17	34.55	32.17	33.58	372877
2008-10-20	33.75	34.68	33.57	34.68	157497
2008-10-21	34.14	34.85	33.53	33.66	84024
2008-10-22	32.63	32.78	30.82	31.58	89450
2008-10-23	31.46	31.88	29.65	31.27	287628
2008-10-24	30.94	30.94	28.08	29.93	97559
2008-10-27	29.10	30.40	29.10	29.11	101670
2008-10-28	29.90	32.34	28.85	32.33	142880
2008-10-29	32.22	34.35	31.86	33.04	2399169
2008-10-30	33.91	34.34	32.91	33.80	274188
2008-10-31	33.81	35.39	33.35	34.95	162047
2008-11-03	34.94	35.19	34.07	34.40	168155
2008-11-04	35.30	35.56	34.50	35.47	324091
2008-11-05	35.21	35.27	33.47	33.52	358015
2008-11-06	33.04	33.48	31.60	31.83	265798
2008-11-07	31.93	32.48	31.60	32.35	307984
2008-11-10	33.29	33.29	31.00	31.44	292739
2008-11-11	31.04	31.31	29.94	30.58	132819
2008-11-12	29.80	30.00	28.60	28.66	159387
2008-11-13	28.87	30.56	27.17	30.56	213445
2008-11-14	29.92	30.67	29.14	29.30	36253
2008-11-17	28.65	29.40	28.37	28.37	134152
2008-11-18	28.30	28.81	27.32	28.14	195797
2008-11-19	28.07	28.44	26.25	26.27	180809
2008-11-20	25.96	26.99	24.71	24.83	116973
2008-11-21	25.25	26.30	24.29	26.28	68694
2008-11-24	26.75	28.85	26.39	28.32	172831
2008-11-25	28.68	29.12	27.92	28.92	127577
2008-11-26	28.41	30.82	28.35	30.67	59748
2008-11-28	30.55	30.90	30.46	30.87	28009
2008-12-01	30.24	30.24	28.16	28.16	57287
2008-12-02	28.53	29.39	28.37	29.39	37658
2008-12-03	28.95	30.66	28.79	30.66	67705
2008-12-04	30.21	31.70	30.09	30.65	58711
2008-12-05	30.21	31.83	29.41	31.82	102314
2008-12-08	32.58	33.34	32.41	32.89	62999
2008-12-09	32.63	33.41	31.89	32.00	231290
2008-12-10	32.20	32.98	32.08	32.75	61612
2008-12-11	32.33	32.63	31.28	31.42	51065
2008-12-12	30.47	31.74	30.47	31.52	110256
2008-12-15	31.90	32.01	30.74	31.17	64581
2008-12-16	31.51	32.97	31.51	32.88	88648
2008-12-17	32.60	33.56	32.40	33.36	66661
2008-12-18	33.35	33.55	32.34	32.76	63009
2008-12-19	32.99	33.40	32.40	32.71	80743
2008-12-22	31.84	31.88	30.31	30.94	89568
2008-12-23	31.18	31.20	30.41	30.60	64388
2008-12-24	30.64	30.94	30.64	30.78	32863
2008-12-26	31.00	31.06	30.78	30.97	41823
2008-12-29	31.00	31.00	30.15	30.54	64581
2008-12-30	30.85	31.60	30.68	31.58	43219
2008-12-31	31.54	32.34	31.54	32.24	64391
2009-01-02	32.24	33.72	32.16	33.57	78551
2009-01-05	33.44	33.76	33.09	33.62	72295
2009-01-06	33.96	34.45	33.74	34.16	121742
2009-01-07	33.50	33.50	32.77	33.04	57612
2009-01-08	32.90	33.25	32.42	33.25	58545
2009-01-09	33.31	33.31	32.26	32.26	66455
2009-01-12	32.25	32.25	31.25	31.40	49055
2009-01-13	31.31	31.62	30.72	31.06	110079
2009-01-14	30.43	30.48	29.67	29.93	52621
2009-01-15	29.83	31.02	29.19	30.57	269830
2009-01-16	31.05	31.11	30.07	31.02	148309
2009-01-20	30.63	30.68	29.00	29.07	118488
2009-01-21	29.55	30.08	28.82	30.08	154008
2009-01-22	29.44	30.31	29.16	29.72	147175
2009-01-23	28.95	30.04	28.80	29.68	108764
2009-01-26	29.67	30.47	29.44	29.81	164709
2009-01-27	29.95	30.29	29.67	29.93	112295
2009-01-28	30.78	31.31	30.60	31.10	64828
2009-01-29	30.72	30.72	29.88	29.91	39336
2009-01-30	30.15	30.19	28.88	28.95	54741
2009-02-02	28.55	29.13	28.55	28.91	33360
2009-02-03	29.10	29.82	28.69	29.66	47500
2009-02-04	29.45	29.89	28.92	29.01	88813
2009-02-05	28.78	29.74	28.74	29.51	221174
2009-02-06	29.56	30.76	29.56	30.42	137416
2009-02-09	30.45	30.53	29.96	30.35	101959
2009-02-10	30.03	30.35	28.81	29.01	344584
2009-02-11	29.11	29.35	28.73	29.06	246244
2009-02-12	28.52	29.20	28.20	29.18	308280
2009-02-13	29.13	29.32	28.81	28.81	1329069
2009-02-17	27.79	28.09	27.50	27.78	219845
2009-02-18	27.94	27.94	27.19	27.47	311292
2009-02-19	27.81	28.12	27.18	27.26	163509
2009-02-20	26.69	27.43	26.55	27.12	311711
2009-02-23	27.36	27.42	26.32	26.41	136554
2009-02-24	26.67	27.81	26.61	27.59	171842
2009-02-25	27.44	27.88	26.86	27.33	251644
2009-02-26	27.36	27.72	26.74	26.80	156807
2009-02-27	26.37	27.19	26.36	26.77	255141
2009-03-02	26.30	26.53	25.60	25.68	81578
2009-03-03	26.03	26.06	25.26	25.37	130617
2009-03-04	25.68	26.34	25.52	25.94	84191
2009-03-05	25.45	25.78	24.65	24.82	94189
2009-03-06	25.00	25.09	24.02	24.61	120388
2009-03-09	24.22	25.09	24.18	24.27	208969
2009-03-10	24.71	26.08	24.71	25.99	160283
2009-03-11	26.25	26.66	26.08	26.31	51089
2009-03-12	26.29	27.54	26.03	27.42	147283
2009-03-13	27.59	27.84	27.13	27.63	79749
2009-03-16	27.97	27.97	27.10	27.15	71570
2009-03-17	27.23	28.39	27.23	28.39	89818
2009-03-18	28.27	29.65	28.19	29.27	136224
2009-03-19	29.57	29.57	28.87	29.02	92860
2009-03-20	29.17	29.24	28.04	28.40	121816
2009-03-23	28.82	30.38	28.82	30.38	55396
2009-03-24	30.15	30.51	29.92	29.99	59185
2009-03-25	30.25	30.92	29.37	30.27	58441
2009-03-26	30.80	31.61	30.70	31.51	86846
2009-03-27	31.07	31.31	30.72	30.92	87896
2009-03-30	30.82	32.01	29.31	29.86	120267
2009-03-31	30.26	30.64	29.71	30.11	105508
2009-04-01	29.80	30.79	29.57	30.76	133181
2009-04-02	31.50	32.86	31.38	32.34	55525
2009-04-03	32.40	32.84	32.11	32.79	75441
2009-04-06	32.61	32.61	32.08	32.44	44796
2009-04-07	31.96	31.97	31.29	31.37	80325
2009-04-08	31.72	32.23	31.67	32.22	99535
2009-04-09	33.42	33.73	32.89	33.67	151520
2009-04-13	33.95	33.95	33.11	33.63	76412
2009-04-14	33.11	33.40	32.74	32.87	113757
2009-04-15	32.69	33.09	32.52	33.08	87810
2009-04-16	33.59	34.49	33.26	34.28	121924
2009-04-17	34.52	34.96	34.20	34.78	91673
2009-04-20	33.99	34.17	33.17	33.33	72342
2009-04-21	33.25	34.14	33.13	34.04	146127
2009-04-22	33.78	35.24	33.60	34.34	193574
2009-04-23	34.49	34.89	33.86	34.44	276401
2009-04-24	34.87	35.72	34.54	35.28	169046
2009-04-27	34.49	35.35	34.40	34.69	176494
2009-04-28	34.74	35.25	34.28	34.80	222512
2009-04-29	35.57	36.11	35.07	35.50	144368
2009-04-30	36.30	36.90	35.94	35.98	176290
2009-05-01	36.36	36.36	35.49	35.79	159737
2009-05-04	36.17	37.06	36.05	37.04	98299
2009-05-05	37.31	37.31	36.70	37.19	160776
2009-05-06	37.93	37.93	36.70	37.37	207503
2009-05-07	38.29	38.29	36.24	36.54	196100
2009-05-08	37.53	37.53	36.27	36.96	170928
2009-05-11	36.59	36.83	36.03	36.35	179471
2009-05-12	36.66	36.66	35.06	35.49	178079
2009-05-13	34.99	34.99	34.13	34.16	219352
2009-05-14	34.54	35.05	34.04	34.54	124429
2009-05-15	34.46	35.20	34.19	34.31	132042
2009-05-18	34.82	35.85	34.74	35.85	98525
2009-05-19	35.83	36.21	35.50	35.80	199698
2009-05-20	36.33	36.72	35.38	35.46	232895
2009-05-21	35.11	35.26	34.34	34.72	192289
2009-05-22	34.78	35.10	34.31	34.72	60724
2009-05-26	34.68	36.28	34.54	36.10	91188
2009-05-27	36.49	36.49	35.33	35.33	85528
2009-05-28	35.84	35.86	34.64	35.22	102386
2009-05-29	35.75	35.87	35.12	35.87	143173
2009-06-01	36.58	37.62	36.39	37.46	223350
2009-06-02	37.40	38.01	37.25	37.78	106214
2009-06-03	37.70	37.70	36.99	37.29	85126
2009-06-04	37.44	37.44	36.70	37.31	115889
2009-06-05	37.89	37.89	36.87	37.27	110984
2009-06-08	37.36	37.64	36.52	37.36	56818
2009-06-09	37.81	37.89	37.31	37.71	98123
2009-06-10	38.31	38.33	36.83	37.31	122983
2009-06-11	37.36	37.65	36.95	36.95	129034
2009-06-12	36.72	37.00	36.26	37.00	93896
2009-06-15	36.47	36.59	35.81	36.18	85770
2009-06-16	36.40	36.40	35.23	35.37	139944
2009-06-17	35.38	36.13	34.95	35.66	204764
2009-06-18	35.75	35.89	35.27	35.63	29510
2009-06-19	35.95	36.27	35.80	35.93	53198
2009-06-22	35.62	35.62	34.89	34.91	27831
2009-06-23	35.33	35.33	34.50	34.60	54142
2009-06-24	34.88	35.41	34.71	34.88	60153
2009-06-25	34.81	36.05	34.81	35.98	50280
2009-06-26	35.87	36.07	35.71	35.90	35506
2009-06-29	36.04	36.48	35.69	36.24	94489
2009-06-30	36.49	36.60	35.83	36.07	35729
2009-07-01	36.34	36.82	36.31	36.36	86150
2009-07-02	35.89	35.89	35.01	35.01	84190
2009-07-06	34.50	35.26	34.50	34.89	48897
2009-07-07	34.82	34.82	34.02	34.10	21940
2009-07-08	34.12	34.46	33.82	34.29	38117
2009-07-09	34.55	34.66	34.23	34.46	25725
2009-07-10	34.26	34.82	34.11	34.44	38996
2009-07-13	34.65	35.11	34.02	35.05	48974
2009-07-14	35.09	35.68	34.97	35.60	37421
2009-07-15	36.09	36.75	35.96	36.71	26658
2009-07-16	36.61	37.30	36.50	37.20	17041
2009-07-17	37.21	37.21	36.95	37.19	25364
2009-07-20	37.43	38.09	37.42	38.00	44013
2009-07-21	38.55	38.55	37.35	37.92	62391
2009-07-22	37.84	38.50	37.84	38.29	47031
2009-07-23	38.38	39.47	38.05	39.22	50130
2009-07-24	38.90	39.25	38.57	39.24	78204
2009-07-27	39.17	39.28	38.75	39.28	31591
2009-07-28	39.09	39.36	38.84	39.30	28010
2009-07-29	39.34	39.44	38.72	38.98	33288
2009-07-30	39.62	40.05	39.46	39.61	42444
2009-07-31	39.59	40.03	39.45	39.71	39810
2009-08-03	40.28	40.55	39.83	40.51	60508
2009-08-04	40.41	40.84	40.25	40.59	63902
2009-08-05	40.77	40.91	40.05	40.48	118967
2009-08-06	40.74	41.14	40.21	40.40	45521
2009-08-07	40.91	41.88	40.57	41.73	53964
2009-08-10	41.85	41.85	40.99	41.30	111656
2009-08-11	41.16	41.16	40.56	40.89	45088
2009-08-12	40.76	41.56	40.70	41.23	52747
2009-08-13	41.71	41.71	40.63	41.37	26644
2009-08-14	41.43	41.43	40.40	40.67	51408
2009-08-17	39.77	39.82	39.29	39.44	94487
2009-08-18	39.61	40.02	39.48	39.94	26427
2009-08-19	39.38	40.44	39.38	40.34	25231
2009-08-20	40.26	40.83	40.19	40.74	36238
2009-08-21	41.14	41.64	40.95	41.58	100867
2009-08-24	41.90	41.90	41.15	41.24	75623
2009-08-25	41.36	42.11	41.36	41.71	34656
2009-08-26	41.82	42.22	41.56	41.94	38969
2009-08-27	41.95	42.22	41.21	42.08	93057
2009-08-28	42.56	42.56	41.79	42.08	51913
2009-08-31	41.50	41.77	41.20	41.36	24311
2009-09-01	40.86	41.95	40.46	40.53	57751
2009-09-02	40.33	40.51	40.10	40.26	22611
2009-09-03	40.70	40.93	40.29	40.92	36203
2009-09-04	40.92	41.53	40.73	41.52	60331
2009-09-08	41.76	42.04	41.67	41.97	20196
2009-09-09	42.00	42.56	41.76	42.48	42501
2009-09-10	42.51	43.02	42.40	43.02	91112
2009-09-11	43.06	43.13	42.61	42.90	37305
2009-09-14	42.55	43.14	42.38	43.09	52709
2009-09-15	43.16	43.49	42.92	43.41	70961
2009-09-16	43.67	44.23	43.57	44.23	39456
2009-09-17	43.96	44.48	43.83	44.02	23370
2009-09-18	44.26	44.43	44.07	44.30	16554
2009-09-21	44.04	44.30	43.74	44.11	37377
2009-09-22	44.38	44.61	44.31	44.36	33102
2009-09-23	44.53	44.55	43.68	43.68	34289
2009-09-24	43.91	43.91	42.94	43.20	32228
2009-09-25	43.11	43.26	42.72	42.91	29243
2009-09-28	43.14	43.84	43.14	43.71	20207
2009-09-29	43.78	44.25	43.68	43.89	70149
2009-09-30	44.06	44.12	43.09	43.71	56038
2009-10-01	43.50	43.50	42.49	42.61	21913
2009-10-02	42.15	42.39	41.98	42.05	40420
2009-10-05	42.24	42.98	42.20	42.89	29801
2009-10-06	43.16	43.85	43.16	43.66	50012
2009-10-07	43.56	43.76	43.33	43.58	26226
2009-10-08	43.91	44.63	43.90	44.31	91006
2009-10-09	44.26	44.38	44.03	44.38	23395
2009-10-12	44.56	44.83	44.29	44.43	37975
2009-10-13	44.48	44.71	44.25	44.50	59378
2009-10-14	45.01	45.32	44.83	45.25	41783
2009-10-15	45.02	45.32	44.99	45.31	23228
2009-10-16	44.96	45.14	44.59	44.96	69009
2009-10-19	45.10	45.75	45.00	45.65	17809
2009-10-20	45.66	45.66	44.88	45.09	64747
2009-10-21	45.02	45.81	44.51	44.52	32847
2009-10-22	44.47	45.50	44.35	45.25	56842
2009-10-23	45.59	45.69	44.77	44.89	43853
2009-10-26	45.24	45.61	44.40	44.58	46138
2009-10-27	44.52	44.63	43.52	43.67	130052
2009-10-28	43.51	43.62	42.23	42.34	100737
2009-10-29	42.70	43.63	42.69	43.49	60964
2009-10-30	43.38	43.66	42.21	42.34	223098
2009-11-02	42.47	43.10	41.97	42.64	208526
2009-11-03	42.42	42.92	42.22	42.84	198754
2009-11-04	43.15	43.56	42.70	42.74	192879
2009-11-05	43.16	43.93	42.85	43.89	70081
2009-11-06	43.75	44.36	43.67	44.28	95519
2009-11-09	44.61	45.22	44.57	45.21	65334
2009-11-10	45.24	45.54	44.96	45.27	71507
2009-11-11	45.66	45.97	45.30	45.54	215210
2009-11-12	45.59	45.83	44.90	45.01	141177
2009-11-13	45.21	45.68	44.99	45.63	175138
2009-11-16	46.07	46.55	45.85	46.40	146080
2009-11-17	46.17	46.27	45.72	46.15	154396
2009-11-18	46.21	46.21	45.76	46.07	73561
2009-11-19	45.70	45.70	44.95	45.36	80186
2009-11-20	45.18	45.42	44.84	45.10	37822
2009-11-23	45.48	46.03	45.38	45.49	44816
2009-11-24	45.51	45.52	45.15	45.35	138712
2009-11-25	45.55	45.85	45.41	45.81	121087
2009-11-27	45.31	45.48	43.21	45.15	32376
2009-11-30	44.98	45.12	44.47	45.00	49190
2009-12-01	45.33	45.81	45.33	45.60	97516
2009-12-02	45.64	46.11	45.64	45.78	42469
2009-12-03	45.84	46.09	45.34	45.34	35662
2009-12-04	45.87	46.32	45.17	45.79	187925
2009-12-07	45.94	46.18	45.80	45.93	62935
2009-12-08	45.80	45.80	45.21	45.61	104495
2009-12-09	45.60	45.63	45.19	45.56	34740
2009-12-10	45.62	46.27	45.62	46.10	38463
2009-12-11	46.23	46.67	46.23	46.60	34097
2009-12-14	46.74	47.11	46.63	47.09	43068
2009-12-15	46.71	47.13	46.64	46.89	39028
2009-12-16	47.17	47.28	46.98	47.07	49223
2009-12-17	46.88	46.88	46.51	46.56	52764
2009-12-18	46.54	46.72	46.17	46.66	99028
2009-12-21	46.89	47.42	46.89	47.33	55099
2009-12-22	47.03	47.18	46.84	46.99	103721
2009-12-23	47.05	47.28	46.77	47.26	116021
2009-12-24	47.48	47.48	47.22	47.31	11466
2009-12-28	47.38	47.54	47.11	47.28	57952
2009-12-29	47.36	47.50	47.31	47.39	30873
2009-12-30	47.23	47.31	47.02	47.20	33389
2009-12-31	47.34	47.34	46.77	46.77	17469
2010-01-04	47.14	47.31	47.05	47.14	81408
2010-01-05	47.12	47.46	46.93	47.44	70993
2010-01-06	47.32	47.59	47.32	47.49	55629
2010-01-07	47.73	47.90	47.43	47.90	59214
2010-01-08	47.86	47.94	47.58	47.94	21935
2010-01-11	48.04	48.07	47.62	47.88	34429
2010-01-12	47.58	47.58	47.00	47.22	35470
2010-01-13	47.50	47.82	47.22	47.76	49175
2010-01-14	47.82	47.84	47.62	47.77	53424
2010-01-15	47.57	47.89	47.14	47.36	40157
2010-01-19	47.54	47.86	47.31	47.83	22853
2010-01-20	47.74	47.74	47.04	47.31	26331
2010-01-21	47.31	47.73	46.62	46.70	37842
2010-01-22	46.63	46.82	45.78	45.81	48443
2010-01-25	46.01	46.24	45.82	46.02	44636
2010-01-26	45.80	46.35	45.71	46.02	45200
2010-01-27	46.12	46.20	45.60	46.17	51949
2010-01-28	46.34	46.40	45.53	45.91	50600
2010-01-29	46.09	46.47	45.45	45.59	80715
2010-02-01	45.62	46.13	45.62	46.09	31650
2010-02-02	46.24	46.86	46.10	46.84	37698
2010-02-03	46.68	46.93	46.55	46.85	37951
2010-02-04	46.42	46.50	45.41	45.41	86728
2010-02-05	45.38	45.53	44.39	45.19	127194
2010-02-08	45.29	45.69	45.04	45.06	31589
2010-02-09	45.74	45.87	45.26	45.67	41261
2010-02-10	45.59	45.72	45.16	45.50	29317
2010-02-11	45.56	46.07	45.14	46.05	28470
2010-02-12	45.66	46.15	45.51	46.15	45968
2010-02-16	46.82	46.91	46.25	46.88	48900
2010-02-17	47.05	47.31	47.05	47.30	38965
2010-02-18	47.25	47.60	47.11	47.56	43021
2010-02-19	47.44	47.84	47.41	47.75	20695
2010-02-22	47.99	47.99	47.69	47.74	45435
2010-02-23	47.72	47.78	47.28	47.38	33028
2010-02-24	47.57	48.05	47.45	48.05	32737
2010-02-25	47.21	48.18	47.21	48.08	35082
2010-02-26	48.11	48.33	47.89	48.29	22177
2010-03-01	48.40	49.09	48.40	49.08	66433
2010-03-02	49.27	49.30	48.90	49.02	42902
2010-03-03	49.15	49.39	48.91	49.10	232451
2010-03-04	49.13	49.53	49.13	49.53	26113
2010-03-05	49.85	50.37	49.74	50.34	92949
2010-03-08	50.41	50.64	50.35	50.56	104484
2010-03-09	50.40	50.82	50.35	50.58	93320
2010-03-10	50.65	50.89	50.59	50.84	47797
2010-03-11	50.70	51.07	50.52	51.07	26631
2010-03-12	51.38	51.38	50.97	51.22	43874
2010-03-15	51.21	51.28	50.80	51.21	60721
2010-03-16	51.45	51.59	51.26	51.59	52835
2010-03-17	51.05	51.94	51.05	51.82	43333
2010-03-18	51.87	51.99	51.73	51.77	37270
2010-03-19	51.94	51.99	51.35	51.40	45138
2010-03-22	51.07	52.26	51.07	52.16	114025
2010-03-23	52.24	52.52	51.95	52.51	59966
2010-03-24	52.32	52.41	52.09	52.26	54914
2010-03-25	52.88	53.08	52.39	52.45	67031
2010-03-26	52.71	52.95	52.40	52.69	52243
2010-03-29	52.95	52.96	52.55	52.67	98315
2010-03-30	52.78	53.01	52.49	52.72	90075
2010-03-31	52.60	52.66	52.29	52.35	86814
2010-04-01	52.79	52.91	52.39	52.73	44050
2010-04-05	53.09	53.49	52.69	53.45	63019
2010-04-06	53.42	53.70	53.22	53.61	104050
2010-04-07	53.57	53.66	53.02	53.34	36414
2010-04-08	53.15	53.94	53.10	53.83	55606
2010-04-09	53.85	54.27	53.64	54.26	79142
2010-04-12	54.35	54.45	54.22	54.34	55390
2010-04-13	54.28	54.73	54.20	54.67	45926
2010-04-14	54.84	55.55	54.74	55.49	77351
2010-04-15	55.55	55.83	55.38	55.71	151902
2010-04-16	55.54	55.70	54.56	54.96	184151
2010-04-19	54.97	55.15	54.16	54.95	64557
2010-04-20	55.38	55.69	55.18	55.60	62087
2010-04-21	55.67	56.10	55.48	56.02	119978
2010-04-22	55.93	57.08	55.51	57.02	85830
2010-04-23	57.08	57.34	56.82	57.33	121283
2010-04-26	57.47	57.84	57.42	57.57	96914
2010-04-27	57.40	57.50	55.76	55.87	114921
2010-04-28	56.05	56.24	55.37	55.74	84838
2010-04-29	56.13	57.00	56.13	56.88	108549
2010-04-30	57.00	57.16	55.64	55.64	106573
2010-05-03	55.96	57.00	55.92	56.83	143317
2010-05-04	56.18	56.18	54.84	55.11	115318
2010-05-05	54.63	55.14	53.88	54.26	139280
2010-05-06	53.91	54.38	0.16	52.36	466921
2010-05-07	52.37	52.77	50.32	51.26	159889
2010-05-10	54.08	55.36	52.26	53.93	83357
2010-05-11	53.09	54.79	53.04	54.01	139902
2010-05-12	54.38	55.00	54.11	54.95	72145
2010-05-13	54.85	54.97	53.68	53.82	66275
2010-05-14	53.37	53.39	52.37	52.78	70045
2010-05-17	52.86	53.23	51.74	53.17	99114
2010-05-18	53.55	53.80	51.93	52.17	170050
2010-05-19	51.71	52.35	50.87	51.80	159890
2010-05-20	50.80	50.90	49.62	49.71	183273
2010-05-21	48.93	50.92	48.74	50.56	290592
2010-05-24	50.37	50.98	50.10	50.20	104098
2010-05-25	48.96	50.61	48.49	50.57	147232
2010-05-26	51.00	51.60	50.30	50.42	159261
2010-05-27	51.35	52.32	51.21	52.32	68956
2010-05-28	52.35	52.47	51.36	51.64	63180
2010-06-01	50.94	52.02	50.81	50.81	298985
2010-06-02	50.95	51.88	50.76	51.88	44499
2010-06-03	51.79	52.47	51.71	52.27	80638
2010-06-04	51.27	51.40	49.95	50.13	48059
2010-06-07	50.42	50.53	49.00	49.00	91162
2010-06-08	48.90	49.41	48.25	49.35	62691
2010-06-09	49.81	50.48	49.18	49.39	61066
2010-06-10	50.30	51.06	50.30	51.04	60554
2010-06-11	50.66	51.25	50.39	51.19	53467
2010-06-14	51.91	52.20	51.41	51.47	67369
2010-06-15	51.63	52.70	51.63	52.64	40915
2010-06-16	51.95	52.63	51.95	52.32	76257
2010-06-17	52.63	52.63	51.53	52.02	94099
2010-06-18	52.14	52.31	51.74	51.88	58136
2010-06-21	52.66	52.66	51.08	51.34	64124
2010-06-22	51.61	51.78	50.11	50.15	59988
2010-06-23	50.15	50.45	49.73	50.21	39547
2010-06-24	49.85	49.85	48.95	48.97	52137
2010-06-25	49.10	49.42	48.69	49.20	49568
2010-06-28	49.07	49.44	48.80	48.88	72924
2010-06-29	47.91	48.06	46.66	46.98	121054
2010-06-30	46.79	47.53	46.40	46.45	133737
2010-07-01	46.41	46.87	45.50	46.72	172407
2010-07-02	46.93	46.95	45.98	46.22	67726
2010-07-06	46.58	47.29	45.65	46.03	68199
2010-07-07	46.12	47.47	46.12	47.42	47792
2010-07-08	47.84	47.97	47.24	47.85	35859
2010-07-09	47.86	48.41	47.79	48.41	25769
2010-07-12	48.27	48.50	47.92	48.30	26713
2010-07-13	48.81	49.81	48.81	49.62	58578
2010-07-14	49.56	49.62	48.99	49.37	75877
2010-07-15	49.55	49.55	48.73	49.50	42518
2010-07-16	49.11	49.11	47.61	47.69	42514
2010-07-19	47.81	48.24	47.48	48.07	69553
2010-07-20	47.50	48.92	47.42	48.88	37684
2010-07-21	49.18	49.18	47.87	48.01	66896
2010-07-22	49.09	49.67	48.38	49.53	45887
2010-07-23	49.37	50.33	49.22	50.29	51557
2010-07-26	50.20	51.14	50.20	51.08	51435
2010-07-27	51.31	51.31	50.35	50.48	57365
2010-07-28	50.30	50.63	49.86	50.07	19096
2010-07-29	50.43	50.74	49.23	49.82	51003
2010-07-30	49.32	50.33	49.04	50.18	44785
2010-08-02	50.94	51.30	50.69	51.24	185552
2010-08-03	51.30	51.30	50.25	50.46	96687
2010-08-04	50.65	51.26	50.65	51.21	49233
2010-08-05	50.88	51.30	50.75	51.21	43552
2010-08-06	50.88	51.05	50.18	50.95	56066
2010-08-09	51.30	51.53	51.20	51.45	21729
2010-08-10	50.89	51.19	50.56	50.87	34555
2010-08-11	49.82	49.99	49.37	49.45	34872
2010-08-12	48.51	49.41	48.50	49.34	96448
2010-08-13	49.10	49.21	48.73	48.76	30116
2010-08-16	48.39	49.04	48.39	48.76	45545
2010-08-17	49.15	49.95	49.03	49.51	38352
2010-08-18	49.50	50.31	49.22	50.02	44588
2010-08-19	49.72	49.89	48.79	49.08	55287
2010-08-20	48.88	49.06	48.40	48.97	52092
2010-08-23	49.27	49.51	48.53	48.53	59988
2010-08-24	48.02	48.20	47.32	47.67	75610
2010-08-25	47.12	48.43	47.12	48.20	95677
2010-08-26	48.41	48.61	47.80	47.88	159198
2010-08-27	48.29	48.73	47.37	48.70	89380
2010-08-30	48.51	48.66	47.77	47.77	34193
2010-08-31	47.58	48.17	47.36	47.78	90080
2010-09-01	48.42	49.52	48.42	49.51	141880
2010-09-02	49.63	50.53	49.60	50.49	45776
2010-09-03	51.06	51.50	50.75	51.23	63252
2010-09-07	51.12	51.12	50.35	50.42	24047
2010-09-08	50.55	50.96	50.52	50.78	31819
2010-09-09	51.30	51.30	50.62	50.81	44436
2010-09-10	50.93	51.36	50.90	51.23	24468
2010-09-13	51.73	52.00	51.59	51.88	331123
2010-09-14	51.87	52.31	51.64	52.02	126746
2010-09-15	51.81	52.20	51.64	52.14	18758
2010-09-16	52.01	52.14	51.73	52.09	28094
2010-09-17	52.38	52.38	51.96	52.25	37292
2010-09-20	52.44	53.37	52.39	53.28	33812
2010-09-21	53.27	53.43	52.87	53.05	125107
2010-09-22	52.96	53.29	52.46	52.69	62028
2010-09-23	52.25	53.06	52.15	52.43	44195
2010-09-24	53.07	53.85	53.07	53.81	32422
2010-09-27	53.77	53.88	53.53	53.57	103707
2010-09-28	53.71	54.17	53.01	54.06	67058
2010-09-29	53.98	53.99	53.63	53.80	50772
2010-09-30	54.14	54.34	53.35	53.72	87610
2010-10-01	54.12	54.22	53.49	53.82	48149
2010-10-04	53.73	53.97	53.29	53.59	34842
2010-10-05	54.14	54.82	54.11	54.72	27446
2010-10-06	54.64	54.64	54.10	54.37	32191
2010-10-07	54.82	54.82	54.16	54.52	72493
2010-10-08	54.86	55.37	54.49	55.17	188853
2010-10-11	55.45	55.55	55.14	55.33	112309
2010-10-12	55.48	55.60	54.77	55.50	62334
2010-10-13	56.04	56.04	55.53	55.65	82541
2010-10-14	55.84	55.84	55.11	55.41	46449
2010-10-15	56.02	56.02	55.13	55.73	43284
2010-10-18	55.98	55.98	55.46	55.69	65460
2010-10-19	55.11	55.45	54.50	54.81	53200
2010-10-20	54.91	55.72	54.91	55.47	54907
2010-10-21	55.90	56.39	55.32	55.73	70925
2010-10-22	55.99	56.08	55.69	56.07	33875
2010-10-25	56.38	56.94	56.35	56.40	49859
2010-10-26	56.21	56.98	56.00	56.71	67590
2010-10-27	56.33	56.39	55.87	56.38	48340
2010-10-28	56.72	56.86	56.23	56.58	44343
2010-10-29	56.54	56.69	56.39	56.63	52707
2010-11-01	56.87	57.11	56.20	56.52	53905
2010-11-02	57.16	57.43	56.85	57.26	42835
2010-11-03	57.40	57.52	56.76	57.46	110576
2010-11-04	58.31	58.46	58.17	58.42	82070
2010-11-05	58.52	58.92	58.52	58.76	66701
2010-11-08	58.67	58.81	58.25	58.75	98854
2010-11-09	59.01	59.01	57.93	58.16	95814
2010-11-10	58.16	58.61	57.88	58.61	140623
2010-11-11	58.34	58.89	58.01	58.59	41397
2010-11-12	58.23	58.66	57.64	57.89	52197
2010-11-15	58.36	58.36	57.73	57.77	41888
2010-11-16	57.39	57.81	56.73	56.97	62199
2010-11-17	57.07	57.57	57.05	57.47	29332
2010-11-18	58.17	58.49	57.99	58.05	54353
2010-11-19	57.98	58.44	57.74	58.41	51303
2010-11-22	58.27	58.79	58.13	58.71	105017
2010-11-23	58.25	58.29	57.79	57.98	54512
2010-11-24	58.55	59.17	58.55	59.16	63137
2010-11-26	58.90	59.05	58.60	58.95	31318
2010-11-29	58.71	58.78	57.98	58.62	59458
2010-11-30	58.10	58.87	57.95	58.51	40707
2010-12-01	59.35	59.84	59.34	59.62	37870
2010-12-02	59.84	60.40	59.74	60.33	124898
2010-12-03	60.21	60.62	59.97	60.54	44766
2010-12-06	60.50	60.70	60.35	60.62	59576
2010-12-07	61.39	61.39	60.57	60.60	306126
2010-12-08	60.75	60.78	60.26	60.55	135714
2010-12-09	60.91	60.92	60.48	60.61	80078
2010-12-10	60.70	60.97	60.52	60.90	62260
2010-12-13	61.22	61.22	60.50	60.52	100593
2010-12-14	60.44	60.72	60.32	60.43	64761
2010-12-15	60.44	60.70	60.07	60.20	60107
2010-12-16	60.36	60.75	60.15	60.72	99534
2010-12-17	60.87	60.94	60.65	60.84	72180
2010-12-20	61.40	61.40	60.80	61.19	62350
2010-12-21	61.58	61.58	61.24	61.50	132220
2010-12-22	61.17	61.17	60.80	60.97	63102
2010-12-23	61.03	61.07	60.67	60.77	51748
2010-12-27	60.73	60.73	60.24	60.64	74524
2010-12-28	60.75	60.75	60.20	60.43	41659
2010-12-29	60.64	60.81	60.43	60.62	43597
2010-12-30	60.61	60.75	60.50	60.64	38302
2010-12-31	60.63	60.63	60.30	60.47	107374
2011-01-03	60.88	61.49	60.81	61.19	93590
2011-01-04	61.42	61.42	60.39	60.78	130601
2011-01-05	60.74	61.29	60.57	61.29	65050
2011-01-06	61.35	61.35	60.79	60.91	66244
2011-01-07	60.99	61.10	60.29	60.80	44912
2011-01-10	60.64	60.95	60.20	60.84	78429
2011-01-11	61.14	61.24	60.57	60.72	265756
2011-01-12	61.19	61.19	60.81	60.94	48108
2011-01-13	60.80	60.97	60.66	60.78	58182
2011-01-14	60.82	61.23	60.59	61.22	57589
2011-01-18	61.09	61.36	61.09	61.28	82843
2011-01-19	61.32	61.32	60.45	60.55	47437
2011-01-20	60.41	60.83	60.29	60.63	27507
2011-01-21	61.04	61.07	60.57	60.65	31812
2011-01-24	60.66	61.01	60.44	60.99	59454
2011-01-25	60.65	60.93	60.43	60.93	57339
2011-01-26	61.21	61.47	60.86	61.12	56848
2011-01-27	61.20	61.74	61.20	61.63	65677
2011-01-28	61.50	61.50	59.68	59.79	106026
2011-01-31	59.96	60.19	59.69	59.89	103155
2011-02-01	60.06	60.84	60.06	60.72	91190
2011-02-02	60.68	60.72	60.39	60.48	66930
2011-02-03	60.48	61.24	60.48	61.19	53309
2011-02-04	61.29	61.62	61.10	61.57	76017
2011-02-07	61.74	62.19	61.60	61.96	59669
2011-02-08	61.90	62.68	61.90	62.68	61594
2011-02-09	62.55	63.16	62.55	62.96	45444
2011-02-10	62.84	63.16	62.64	63.14	38411
2011-02-11	62.99	63.86	62.65	63.77	43784
2011-02-14	63.82	63.82	63.36	63.60	265633
2011-02-15	63.55	63.65	63.29	63.54	55264
2011-02-16	63.72	64.18	63.72	64.13	44693
2011-02-17	63.98	64.35	63.82	64.28	44670
2011-02-18	64.40	64.51	64.11	64.47	17074
2011-02-22	63.56	63.91	62.73	62.88	63926
2011-02-23	62.88	63.05	61.17	61.89	131380
2011-02-24	61.67	62.28	61.30	62.11	70870
2011-02-25	62.38	62.98	62.38	62.95	38362
2011-02-28	63.25	63.25	62.84	63.22	35042
2011-03-01	63.41	63.41	61.88	62.07	51328
2011-03-02	62.05	62.54	61.94	62.37	152392
2011-03-03	62.91	63.57	62.91	63.48	55166
2011-03-04	63.38	63.42	62.55	63.00	71033
2011-03-07	63.19	63.36	61.98	62.36	18420
2011-03-08	62.38	63.10	62.06	62.89	37473
2011-03-09	62.87	63.26	62.51	63.07	49949
2011-03-10	62.46	62.69	62.12	62.30	28582
2011-03-11	61.94	62.84	61.90	62.61	35594
2011-03-14	62.16	62.37	61.42	61.97	125468
2011-03-15	60.51	61.79	60.15	61.42	42499
2011-03-16	61.11	61.45	60.19	60.49	92249
2011-03-17	61.40	61.40	60.62	60.64	36020
2011-03-18	61.40	61.40	60.52	60.64	31263
2011-03-21	61.61	61.66	61.30	61.59	81966
2011-03-22	61.57	61.62	61.05	61.06	27872
2011-03-23	60.98	61.68	60.57	61.64	28029
2011-03-24	61.83	62.55	61.83	62.38	19656
2011-03-25	62.64	63.06	62.50	62.64	40009
2011-03-28	62.85	62.85	62.06	62.06	29967
2011-03-29	62.05	62.64	61.93	62.58	56848
2011-03-30	62.99	63.41	62.90	63.40	32912
2011-03-31	63.18	63.27	62.84	63.14	205138
2011-04-01	63.32	64.01	63.18	63.59	95481
2011-04-04	63.70	63.96	63.55	63.73	71475
2011-04-05	63.56	64.33	63.56	64.07	19673
2011-04-06	64.26	64.55	63.73	63.99	23066
2011-04-07	63.93	64.17	63.57	63.77	31743
2011-04-08	64.01	64.07	63.10	63.37	36722
2011-04-11	63.63	63.63	63.07	63.24	75070
2011-04-12	62.85	63.26	62.82	63.07	76931
2011-04-13	63.34	63.44	62.87	63.32	29691
2011-04-14	62.91	63.21	62.61	63.15	30212
2011-04-15	63.26	63.64	63.19	63.52	17120
2011-04-18	62.66	62.97	62.25	62.97	51828
2011-04-19	63.05	63.17	62.76	63.16	14582
2011-04-20	63.96	64.48	63.96	64.29	24112
2011-04-21	64.59	64.70	64.24	64.70	30610
2011-04-25	64.63	64.68	64.35	64.60	28324
2011-04-26	64.86	65.00	64.62	64.77	35265
2011-04-27	64.91	65.49	64.91	65.43	63393
2011-04-28	65.40	65.78	65.40	65.66	24286
2011-04-29	65.71	65.87	65.58	65.68	70751
2011-05-02	66.00	66.29	65.65	65.67	119038
2011-05-03	65.66	65.77	65.12	65.38	40312
2011-05-04	65.38	65.56	64.71	65.13	25697
2011-05-05	64.75	65.65	64.56	65.01	26353
2011-05-06	65.68	65.88	65.04	65.15	23759
2011-05-09	65.19	65.47	65.04	65.24	48251
2011-05-10	65.40	66.29	65.36	66.15	24174
2011-05-11	65.90	66.08	65.27	65.68	38082
2011-05-12	65.48	66.23	65.25	66.21	29997
2011-05-13	66.22	66.22	65.63	65.73	28629
2011-05-16	65.40	65.48	64.73	64.79	28716
2011-05-17	64.49	64.90	64.29	64.71	55623
2011-05-18	64.72	65.50	64.51	65.50	29512
2011-05-19	65.74	65.79	65.33	65.71	20390
2011-05-20	65.51	65.51	64.73	65.10	60843
2011-05-23	64.24	64.72	64.17	64.41	24388
2011-05-24	64.57	64.64	64.00	64.10	59591
2011-05-25	63.80	64.47	63.72	64.24	15381
2011-05-26	64.12	65.01	64.12	64.86	16704
2011-05-27	65.03	65.28	64.94	65.13	14073
2011-05-31	65.76	65.76	65.24	65.51	107271
2011-06-01	65.44	65.44	64.00	64.06	54409
2011-06-02	64.14	64.25	63.53	63.87	17220
2011-06-03	63.00	63.47	62.88	62.96	87317
2011-06-06	62.80	63.00	62.18	62.18	51084
2011-06-07	62.50	62.89	62.24	62.26	28565
2011-06-08	62.09	62.17	61.59	61.65	52021
2011-06-09	61.75	62.41	61.63	62.19	85818
2011-06-10	61.95	61.95	61.00	61.05	34767
2011-06-13	61.09	61.53	60.69	60.99	41800
2011-06-14	61.59	62.31	61.59	62.12	30361
2011-06-15	61.63	61.93	61.14	61.24	29891
2011-06-16	61.19	61.40	60.56	61.06	44225
2011-06-17	61.61	61.85	61.34	61.49	24694
2011-06-20	61.27	62.25	61.24	62.10	22634
2011-06-21	62.38	63.49	62.38	63.44	34921
2011-06-22	63.22	63.55	62.91	62.91	41182
2011-06-23	62.26	63.34	62.02	63.34	41555
2011-06-24	63.28	63.46	62.63	62.63	11776
2011-06-27	62.81	63.61	62.56	63.39	28873
2011-06-28	63.69	64.60	63.69	64.60	40125
2011-06-29	64.83	65.11	64.51	64.84	76273
2011-06-30	64.93	65.58	64.93	65.41	75879
2011-07-01	65.39	66.73	65.30	66.62	66600
2011-07-05	66.69	67.01	66.44	66.90	80320
2011-07-06	66.83	66.88	66.49	66.74	81321
2011-07-07	67.35	68.00	67.35	67.74	48657
2011-07-08	67.07	67.27	66.62	67.26	25333
2011-07-11	66.49	66.55	65.71	65.90	22524
2011-07-12	65.74	66.26	65.64	65.66	13339
2011-07-13	66.00	66.71	65.97	66.09	30813
2011-07-14	66.22	66.51	65.25	65.49	29169
2011-07-15	65.78	65.78	65.09	65.56	16994
2011-07-18	65.33	65.33	64.38	64.78	24079
2011-07-19	65.27	66.21	65.27	66.10	21046
2011-07-20	66.36	66.36	65.56	65.69	26815
2011-07-21	65.95	66.80	65.93	66.48	38291
2011-07-22	66.47	66.82	66.26	66.68	52469
2011-07-25	66.03	66.52	65.95	66.21	46906
2011-07-26	66.14	66.31	65.90	66.07	35389
2011-07-27	65.93	65.93	64.66	64.77	37557
2011-07-28	64.85	65.39	64.35	64.45	68593
2011-07-29	63.77	64.73	63.38	64.20	88358
2011-08-01	64.96	64.96	63.12	63.88	53921
2011-08-02	63.45	63.67	61.46	61.46	98983
2011-08-03	61.63	62.01	60.23	61.98	100526
2011-08-04	61.09	61.09	58.73	58.84	84651
2011-08-05	59.41	59.76	56.81	58.56	161690
2011-08-08	56.57	57.41	54.14	54.37	144768
2011-08-09	54.86	56.85	54.00	56.85	174092
2011-08-10	55.90	56.51	54.70	54.80	49427
2011-08-11	55.20	58.03	55.08	57.29	48125
2011-08-12	57.90	58.38	57.24	57.96	85856
2011-08-15	58.39	58.91	58.00	58.91	34337
2011-08-16	58.40	59.10	57.89	58.54	40587
2011-08-17	58.88	59.24	57.61	58.26	50060
2011-08-18	56.58	56.58	54.78	55.27	64986
2011-08-19	54.69	55.81	54.28	54.33	52255
2011-08-22	55.62	55.62	54.41	54.44	28049
2011-08-23	54.91	56.56	54.44	56.56	45559
2011-08-24	56.41	57.64	56.32	57.55	38858
2011-08-25	57.89	58.23	56.37	56.46	22152
2011-08-26	56.18	58.04	55.52	57.74	20756
2011-08-29	58.49	59.72	58.49	59.72	70399
2011-08-30	59.40	60.44	59.05	60.04	22531
2011-08-31	60.56	61.04	59.80	60.30	33643
2011-09-01	60.29	60.80	59.39	59.43	37534
2011-09-02	58.16	58.42	57.51	57.74	20651
2011-09-06	56.06	57.50	55.96	57.46	26494
2011-09-07	58.37	59.19	58.09	59.15	13816
2011-09-08	58.75	59.35	58.23	58.35	37507
2011-09-09	57.79	57.79	56.49	56.81	14018
2011-09-12	56.07	57.38	56.01	57.38	37287
2011-09-13	57.65	58.36	57.29	58.15	29103
2011-09-14	58.52	59.88	58.03	59.19	18302
2011-09-15	59.85	60.15	59.27	60.11	8908
2011-09-16	61.84	61.84	59.83	60.61	32118
2011-09-19	59.59	60.86	59.43	60.54	35782
2011-09-20	60.76	61.31	60.08	60.12	28374
2011-09-21	60.15	60.22	58.25	58.25	28860
2011-09-22	56.49	57.46	55.56	56.33	78533
2011-09-23	56.09	57.34	55.97	57.21	40452
2011-09-26	57.75	58.49	56.69	58.49	34647
2011-09-27	59.68	60.14	58.72	58.96	19987
2011-09-28	59.20	59.53	57.78	57.82	26447
2011-09-29	58.84	58.87	56.13	57.41	25076
2011-09-30	56.64	57.13	55.76	55.76	66104
2011-10-03	55.29	56.10	53.86	53.86	39329
2011-10-04	53.38	55.82	52.47	55.77	63119
2011-10-05	55.60	56.94	55.37	56.81	36143
2011-10-06	56.80	58.21	56.66	58.21	32122
2011-10-07	58.53	58.80	57.63	57.97	40905
2011-10-10	58.98	60.07	58.98	60.00	23116
2011-10-11	59.71	60.50	59.71	60.35	53201
2011-10-12	60.99	61.76	60.86	61.07	27099
2011-10-13	60.56	61.17	60.50	60.87	38410
2011-10-14	61.76	62.02	61.18	61.96	62768
2011-10-17	61.67	61.85	60.67	60.75	19491
2011-10-18	60.80	62.27	60.00	61.81	20765
2011-10-19	61.71	62.09	60.72	60.88	73123
2011-10-20	60.93	61.25	60.13	61.14	26851
2011-10-21	61.94	62.80	61.92	62.80	61200
2011-10-24	63.03	64.18	63.01	64.01	61109
2011-10-25	63.67	63.67	62.49	62.49	23911
2011-10-26	63.00	63.11	61.44	62.53	37492
2011-10-27	64.44	64.72	63.26	64.33	38224
2011-10-28	63.83	64.41	63.58	63.95	19816
2011-10-31	63.21	63.75	62.99	62.99	22950
2011-11-01	61.14	62.12	60.85	61.42	77204
2011-11-02	62.38	62.51	61.64	62.21	49613
2011-11-03	62.76	63.12	61.64	62.97	41211
2011-11-04	62.50	62.85	62.09	62.69	32760
2011-11-07	62.78	63.05	62.14	62.94	15906
2011-11-08	63.27	63.66	62.33	63.63	40088
2011-11-09	62.19	62.27	61.05	61.32	14498
2011-11-10	61.93	61.93	61.03	61.73	16497
2011-11-11	62.44	63.30	62.39	63.17	21871
2011-11-14	62.84	63.34	62.65	62.84	32023
2011-11-15	62.54	63.43	62.22	63.12	49468
2011-11-16	62.45	63.02	61.78	61.85	72877
2011-11-17	61.76	62.00	60.50	60.87	24775
2011-11-18	60.91	61.00	60.41	60.73	24980
2011-11-21	59.97	60.00	59.09	59.85	61848
2011-11-22	59.41	60.04	59.24	59.68	112140
2011-11-23	59.07	59.26	58.50	58.50	39905
2011-11-25	58.20	58.85	58.10	58.12	30280
2011-11-28	59.80	60.31	59.62	59.94	61414
2011-11-29	60.08	60.39	59.80	60.09	45062
2011-11-30	61.79	62.13	61.44	62.11	43127
2011-12-01	61.81	62.48	61.81	62.07	108579
2011-12-02	62.56	63.20	62.56	62.65	66915
2011-12-05	63.59	63.70	62.87	63.21	54453
2011-12-06	63.17	63.27	62.77	63.05	45891
2011-12-07	62.70	63.53	62.42	63.32	29140
2011-12-08	62.89	63.11	61.84	61.97	19613
2011-12-09	62.06	63.15	62.06	63.00	24285
2011-12-12	62.16	62.69	61.91	62.68	49103
2011-12-13	63.17	63.17	61.14	61.31	46173
2011-12-14	61.06	61.10	60.30	60.53	113544
2011-12-15	61.29	61.29	60.64	60.69	24244
2011-12-16	61.21	61.57	60.84	60.87	22764
2011-12-19	61.09	61.37	59.93	60.05	29646
2011-12-20	61.10	61.89	61.10	61.83	37681
2011-12-21	61.23	61.36	60.65	61.23	37874
2011-12-22	61.34	61.54	61.20	61.41	30315
2011-12-23	61.71	62.10	61.57	62.09	27915
2011-12-27	61.95	62.43	61.79	62.28	21189
2011-12-28	62.36	62.36	61.39	61.44	34182
2011-12-29	61.66	62.14	61.64	62.10	30484
2011-12-30	62.15	62.16	61.81	61.81	63091
2012-01-03	63.03	63.07	62.34	62.37	41210
2012-01-04	62.23	62.87	62.18	62.75	50070
2012-01-05	62.37	63.29	62.09	63.24	22787
2012-01-06	63.41	63.62	62.97	63.32	57575
2012-01-09	63.58	63.58	63.05	63.37	46793
2012-01-10	64.00	64.01	63.65	63.89	26449
2012-01-11	63.77	64.18	63.77	64.11	39143
2012-01-12	64.18	64.41	63.80	64.41	27722
2012-01-13	63.94	64.32	63.69	64.19	33465
2012-01-17	64.80	64.89	64.36	64.41	30825
2012-01-18	64.44	65.44	64.34	65.41	48260
2012-01-19	65.66	66.07	65.49	66.02	46992
2012-01-20	65.96	66.09	65.40	65.60	56056
2012-01-23	65.62	65.97	65.07	65.50	69113
2012-01-24	65.21	65.80	65.01	65.76	40076
2012-01-25	65.66	66.42	65.53	66.31	35672
2012-01-26	66.58	66.88	65.90	66.14	53044
2012-01-27	65.90	66.29	65.80	66.14	47444
2012-01-30	65.72	66.04	65.30	65.95	35529
2012-01-31	66.30	66.37	65.60	65.81	34311
2012-02-01	66.10	66.52	66.01	66.28	87165
2012-02-02	66.44	66.44	65.95	66.27	28478
2012-02-03	66.87	67.70	66.87	67.65	37103
2012-02-06	67.53	67.69	67.33	67.61	36112
2012-02-07	67.48	67.96	67.37	67.87	83162
2012-02-08	67.89	68.30	67.66	67.98	21756
2012-02-09	68.03	68.24	67.58	68.17	34064
2012-02-10	67.71	67.84	67.37	67.77	28636
2012-02-13	68.30	68.39	68.04	68.30	58633
2012-02-14	68.22	68.26	67.78	68.22	52912
2012-02-15	68.60	68.76	67.89	67.95	45881
2012-02-16	68.04	68.61	68.04	68.59	24089
2012-02-17	68.92	69.12	68.82	69.06	31401
2012-02-21	69.38	69.40	68.61	68.79	40920
2012-02-22	68.77	68.86	68.30	68.51	40282
2012-02-23	68.59	68.96	68.31	68.95	20679
2012-02-24	68.98	69.14	68.76	68.87	25168
2012-02-27	68.57	69.29	68.34	69.09	60911
2012-02-28	69.26	69.57	69.11	69.55	42485
2012-02-29	69.68	69.84	69.32	69.34	60559
2012-03-01	69.76	70.07	69.55	69.92	48654
2012-03-02	70.00	70.14	69.48	69.70	28364
2012-03-05	69.68	69.75	69.30	69.60	58980
2012-03-06	68.96	68.96	68.26	68.49	79313
2012-03-07	68.73	69.33	68.71	69.23	33451
2012-03-08	69.59	70.14	69.51	70.02	66174
2012-03-09	70.24	70.65	70.16	70.52	96643
2012-03-12	70.69	70.75	70.19	70.32	68122
2012-03-13	70.71	71.47	70.50	71.47	39552
2012-03-14	71.39	71.54	71.06	71.32	37438
2012-03-15	71.40	71.65	71.08	71.63	34882
2012-03-16	71.69	71.71	71.25	71.28	39068
2012-03-19	71.20	71.83	71.10	71.67	46414
2012-03-20	71.38	71.82	71.11	71.71	56789
2012-03-21	71.75	72.06	71.75	71.84	36679
2012-03-22	71.56	71.86	71.33	71.66	53093
2012-03-23	71.78	71.80	70.83	71.76	42083
2012-03-26	72.35	72.98	72.35	72.98	96484
2012-03-27	73.04	73.18	72.72	72.76	77933
2012-03-28	72.90	72.90	71.82	72.09	45213
2012-03-29	71.83	72.12	71.34	72.04	39974
2012-03-30	72.54	72.54	72.00	72.20	449376
2012-04-02	72.20	72.86	72.08	72.64	98050
2012-04-03	72.73	72.93	72.19	72.46	89438
2012-04-04	72.00	72.01	71.22	71.66	36073
2012-04-05	71.54	72.27	71.52	72.16	50107
2012-04-09	70.99	71.54	70.80	71.41	36767
2012-04-10	71.34	71.35	69.43	69.55	91604
2012-04-11	70.09	70.66	70.09	70.55	44408
2012-04-12	70.72	71.55	70.50	71.51	65818
2012-04-13	71.37	71.55	70.92	71.27	27039
2012-04-16	71.55	71.55	70.62	70.91	64156
2012-04-17	71.34	71.99	71.25	71.78	67124
2012-04-18	71.55	72.09	71.55	71.87	19102
2012-04-19	71.91	72.14	70.90	71.20	53770
2012-04-20	71.58	71.86	71.32	71.34	26244
2012-04-23	70.65	70.65	70.03	70.49	40559
2012-04-24	70.61	70.81	70.00	70.28	35688
2012-04-25	71.09	71.54	70.93	71.54	37105
2012-04-26	71.40	72.50	71.40	72.37	40459
2012-04-27	72.83	73.41	72.50	73.20	97564
2012-04-30	73.13	73.13	72.44	72.72	63466
2012-05-01	72.65	73.72	72.44	73.01	87842
2012-05-02	72.80	73.61	72.70	73.57	40717
2012-05-03	73.60	73.60	72.62	72.90	98108
2012-05-04	72.47	72.47	71.42	71.42	75101
2012-05-07	71.28	71.66	71.14	71.45	40765
2012-05-08	70.89	70.89	69.38	70.56	123270
2012-05-09	69.91	70.62	69.50	70.21	41856
2012-05-10	70.88	71.01	70.27	70.52	57687
2012-05-11	70.10	71.14	69.95	70.48	53161
2012-05-14	69.77	70.09	69.34	69.34	66118
2012-05-15	69.36	70.16	69.01	69.29	96828
2012-05-16	69.51	70.01	69.21	69.24	90569
2012-05-17	69.28	69.28	67.13	67.13	103338
2012-05-18	67.22	67.68	66.57	66.68	117390
2012-05-21	66.64	67.95	66.25	67.94	43986
2012-05-22	68.13	68.72	67.94	68.19	131762
2012-05-23	67.83	68.67	67.42	68.65	59358
2012-05-24	68.88	69.03	68.36	68.94	31391
2012-05-25	68.88	69.22	68.75	68.88	22283
2012-05-29	69.21	69.90	69.17	69.90	33798
2012-05-30	69.13	69.13	68.44	68.67	55053
2012-05-31	68.58	68.84	67.76	68.41	44843
2012-06-01	66.81	67.37	66.08	66.16	124239
2012-06-04	66.21	66.59	65.62	66.30	152125
2012-06-05	66.15	66.93	66.09	66.75	56962
2012-06-06	67.17	68.31	67.17	68.24	35842
2012-06-07	69.02	69.11	67.98	68.11	43064
2012-06-08	67.85	68.75	67.55	68.69	40881
2012-06-11	69.50	69.50	67.51	67.51	48539
2012-06-12	67.71	68.38	67.43	68.31	48130
2012-06-13	68.20	68.35	67.05	67.24	45473
2012-06-14	67.44	68.37	67.29	68.07	46087
2012-06-15	68.26	68.76	68.20	68.76	35426
2012-06-18	68.56	69.33	68.20	69.22	54638
2012-06-19	69.53	70.28	69.33	70.01	96779
2012-06-20	70.09	70.23	69.36	69.98	54146
2012-06-21	69.95	69.98	68.33	68.39	80638
2012-06-22	68.73	68.80	68.35	68.76	17465
2012-06-25	68.04	68.04	67.28	67.62	52204
2012-06-26	67.80	68.50	67.49	68.29	123555
2012-06-27	68.35	68.61	67.98	68.28	50287
2012-06-28	67.86	68.11	67.17	67.93	29622
2012-06-29	69.22	69.35	68.56	69.34	40522
2012-07-02	69.63	69.76	69.19	69.65	482730
2012-07-03	69.63	70.03	69.45	69.75	73222
2012-07-05	69.98	70.42	69.57	70.12	48955
2012-07-06	69.50	69.85	69.28	69.73	32774
2012-07-09	69.53	69.63	69.10	69.32	35715
2012-07-10	69.74	69.90	68.61	68.90	109289
2012-07-11	68.96	68.96	67.93	68.44	34991
2012-07-12	67.99	68.36	67.40	68.10	19989
2012-07-13	68.39	69.38	68.39	69.22	19007
2012-07-16	69.09	69.20	68.60	68.85	17396
2012-07-17	69.16	69.60	68.63	69.45	323713
2012-07-18	69.29	70.05	69.24	69.82	31630
2012-07-19	70.00	70.72	69.87	70.35	25716
2012-07-20	69.86	69.89	69.39	69.39	21680
2012-07-23	68.46	68.64	67.85	68.44	41863
2012-07-24	68.63	68.63	67.45	67.89	35188
2012-07-25	68.09	68.15	67.55	67.72	67884
2012-07-26	68.60	69.06	68.17	68.93	41869
2012-07-27	69.30	70.46	69.30	70.31	43598
2012-07-30	70.21	70.50	69.82	70.04	29933
2012-07-31	69.77	69.77	69.23	69.26	42986
2012-08-01	69.61	69.76	68.76	68.80	44414
2012-08-02	68.44	69.17	68.14	68.84	19465
2012-08-03	69.74	70.40	69.73	70.19	30160
2012-08-06	70.35	70.73	70.35	70.51	68943
2012-08-07	70.96	71.64	70.96	71.37	145067
2012-08-08	71.04	71.26	70.78	71.23	499107
2012-08-09	71.25	71.36	70.97	71.17	42714
2012-08-10	71.07	71.13	70.71	71.13	38463
2012-08-13	71.34	71.34	70.65	71.14	15479
2012-08-14	71.39	71.60	71.03	71.21	60001
2012-08-15	71.04	71.52	71.04	71.45	59343
2012-08-16	71.69	72.31	71.43	72.18	61063
2012-08-17	72.23	72.67	72.23	72.60	36895
2012-08-20	72.56	72.56	71.95	72.20	33207
2012-08-21	72.35	72.76	71.98	72.16	133064
2012-08-22	72.20	72.50	72.06	72.36	25475
2012-08-23	72.25	72.25	71.71	71.87	23133
2012-08-24	71.74	72.40	71.70	72.32	59711
2012-08-27	72.60	72.60	72.09	72.25	25889
2012-08-28	72.21	72.60	72.11	72.40	24540
2012-08-29	72.51	72.86	72.39	72.77	15023
2012-08-30	72.63	72.70	72.31	72.45	24930
2012-08-31	72.81	72.92	72.52	72.70	27275
2012-09-04	72.62	72.99	72.04	72.64	55604
2012-09-05	72.78	73.02	72.68	72.81	36982
2012-09-06	73.17	74.43	73.17	74.42	26310
2012-09-07	74.69	74.99	74.63	74.93	101611
2012-09-10	74.80	75.20	74.70	74.73	114214
2012-09-11	74.84	74.94	74.57	74.73	33463
2012-09-12	75.08	75.16	74.68	75.07	101168
2012-09-13	74.97	76.18	74.85	75.94	95850
2012-09-14	76.23	76.89	76.20	76.46	114007
2012-09-17	76.49	76.49	75.88	76.01	28610
2012-09-18	75.85	75.85	75.44	75.68	19004
2012-09-19	75.78	76.55	75.77	76.39	37689
2012-09-20	75.95	76.24	75.66	76.24	30428
2012-09-21	76.67	76.67	76.16	76.19	24305
2012-09-24	75.90	76.08	75.74	75.83	24807
2012-09-25	76.08	76.39	75.00	75.01	31951
2012-09-26	75.00	75.02	74.10	74.52	35016
2012-09-27	74.86	75.51	74.68	75.30	35453
2012-09-28	74.90	75.20	74.49	74.98	21163
2012-10-01	75.34	75.78	74.81	74.97	57564
2012-10-02	75.37	75.37	74.61	74.92	49065
2012-10-03	75.03	75.65	74.98	75.39	732737
2012-10-04	75.74	76.18	75.74	76.14	34784
2012-10-05	76.80	76.94	76.12	76.33	99025
2012-10-08	76.14	76.33	75.94	76.08	16490
2012-10-09	76.34	76.34	74.95	74.97	22122
2012-10-10	75.00	75.15	74.48	74.58	27362
2012-10-11	75.16	75.22	74.26	74.42	32097
2012-10-12	74.46	74.73	74.19	74.37	24945
2012-10-15	74.61	75.16	74.29	75.09	39521
2012-10-16	75.50	75.85	75.41	75.79	44959
2012-10-17	76.03	76.42	75.97	76.21	30483
2012-10-18	76.20	76.70	76.01	76.34	42995
2012-10-19	76.10	76.10	74.80	75.09	20189
2012-10-22	75.00	75.06	74.26	74.78	30306
2012-10-23	74.22	74.38	73.50	74.17	74462
2012-10-24	74.48	74.48	73.70	73.86	29583
2012-10-25	74.41	74.63	73.44	73.68	48493
2012-10-26	73.70	74.04	73.07	73.74	26676
2012-10-31	74.40	74.58	73.69	74.34	67005
2012-11-01	74.56	75.37	74.50	75.33	60538
2012-11-02	75.80	76.17	75.10	75.10	60956
2012-11-05	75.13	75.34	74.67	75.25	128787
2012-11-06	75.46	75.85	75.35	75.77	78341
2012-11-07	75.09	75.31	74.23	74.74	62627
2012-11-08	74.75	74.89	73.47	73.47	37362
2012-11-09	73.02	73.85	72.85	73.34	68303
2012-11-12	73.63	73.63	73.10	73.18	40833
2012-11-13	72.85	73.89	72.75	73.29	52448
2012-11-14	73.53	73.60	71.91	72.07	49191
2012-11-15	72.02	72.38	71.58	71.93	76200
2012-11-16	72.15	72.63	71.71	72.52	48397
2012-11-19	73.38	74.17	73.37	74.17	62034
2012-11-20	74.30	74.74	73.95	74.52	122454
2012-11-21	74.78	74.88	74.40	74.75	59556
2012-11-23	75.31	75.65	74.90	75.65	43376
2012-11-26	75.54	75.56	75.00	75.37	66929
2012-11-27	75.39	75.74	75.14	75.18	41244
2012-11-28	75.01	76.15	74.69	76.14	74189
2012-11-29	76.33	76.50	75.96	76.42	47592
2012-11-30	76.49	76.49	75.97	76.39	41276
2012-12-03	76.64	76.88	76.00	76.07	65488
2012-12-04	76.01	76.01	75.37	75.76	106378
2012-12-05	76.41	76.41	74.94	75.38	63573
2012-12-06	75.48	76.00	75.39	76.00	60138
2012-12-07	76.28	76.82	75.83	76.19	46363
2012-12-10	76.21	76.21	75.66	75.79	76789
2012-12-11	76.05	76.22	75.80	76.05	64164
2012-12-12	76.39	76.56	76.00	76.07	32461
2012-12-13	76.15	76.46	75.49	75.70	39561
2012-12-14	75.48	75.66	75.27	75.44	36264
2012-12-17	75.66	76.74	75.66	76.74	113223
2012-12-18	77.19	77.83	76.84	77.63	96832
2012-12-19	78.13	78.13	77.30	77.30	127353
2012-12-20	76.32	76.34	75.81	76.34	70709
2012-12-21	75.20	75.69	75.15	75.62	66943
2012-12-24	75.54	75.75	75.03	75.65	28224
2012-12-26	75.73	75.80	74.74	74.82	68076
2012-12-27	74.87	75.14	73.91	74.95	103507
2012-12-28	74.65	75.01	74.36	74.50	57672
2012-12-31	74.23	75.96	74.04	75.87	167301
2013-01-02	77.55	77.83	77.02	77.49	208782
2013-01-03	77.60	78.31	77.56	77.86	132627
2013-01-04	78.05	78.23	77.78	78.12	83544
2013-01-07	78.12	78.12	77.55	77.90	100844
2013-01-08	77.74	77.90	77.26	77.72	123291
2013-01-09	77.97	78.35	77.89	77.99	153786
2013-01-10	78.61	78.61	77.84	78.30	67854
2013-01-11	78.35	78.43	78.08	78.35	105810
2013-01-14	78.51	78.74	78.18	78.52	74283
2013-01-15	78.39	79.16	78.11	79.08	67288
2013-01-16	78.93	79.02	78.69	78.84	64068
2013-01-17	79.29	79.87	79.25	79.71	68538
2013-01-18	79.77	79.89	79.39	79.85	54147
2013-01-22	79.95	80.00	79.54	79.96	90005
2013-01-23	79.90	80.12	79.68	80.05	85066
2013-01-24	80.32	81.02	80.26	80.61	68313
2013-01-25	80.95	81.46	80.77	81.44	94440
2013-01-28	81.75	81.75	80.97	81.14	104152
2013-01-29	81.13	81.13	80.44	80.81	87323
2013-01-30	81.04	81.06	80.47	80.55	59525
2013-01-31	80.44	80.74	80.17	80.46	62175
2013-02-01	80.80	81.12	80.74	80.90	74085
2013-02-04	80.59	80.70	79.79	79.81	190447
2013-02-05	80.30	80.90	80.10	80.65	86396
2013-02-06	80.67	81.02	80.52	80.84	50917
2013-02-07	80.81	80.96	79.95	80.58	112726
2013-02-08	80.80	81.27	80.80	81.26	35996
2013-02-11	81.50	81.50	80.91	81.02	68436
2013-02-12	81.17	81.52	81.09	81.42	95743
2013-02-13	81.87	81.99	81.28	81.47	67881
2013-02-14	81.37	81.62	81.20	81.47	38137
2013-02-15	81.46	81.93	81.13	81.52	40481
2013-02-19	81.78	81.88	81.48	81.86	126295
2013-02-20	81.83	82.05	80.51	80.52	56170
2013-02-21	80.25	80.27	79.42	79.74	52847
2013-02-22	80.13	80.32	79.65	80.29	61963
2013-02-25	80.86	81.99	79.01	79.03	119347
2013-02-26	79.46	79.85	79.01	79.70	74726
2013-02-27	79.81	81.17	79.81	80.93	47694
2013-02-28	80.87	81.49	80.83	81.01	42236
2013-03-01	80.70	81.34	80.32	81.23	72204
2013-03-04	81.19	82.02	81.19	82.00	46559
2013-03-05	82.47	82.99	82.45	82.89	54907
2013-03-06	83.11	83.34	82.76	82.87	54569
2013-03-07	82.99	83.39	82.82	83.07	62870
2013-03-08	83.56	83.94	83.15	83.84	62867
2013-03-11	83.82	84.07	83.67	84.05	92705
2013-03-12	84.06	84.06	83.56	83.81	60146
2013-03-13	83.89	84.30	83.71	84.20	29612
2013-03-14	84.43	84.46	84.17	84.44	47620
2013-03-15	84.26	84.33	83.95	84.10	27557
2013-03-18	83.24	83.84	83.00	83.56	87106
2013-03-19	83.84	83.84	82.43	83.01	44866
2013-03-20	83.38	84.22	83.38	84.05	50554
2013-03-21	83.66	83.80	83.05	83.34	105431
2013-03-22	83.53	84.20	83.53	84.09	30187
2013-03-25	84.45	84.75	83.67	84.05	76547
2013-03-26	84.39	84.47	84.10	84.46	65701
2013-03-27	84.08	84.62	83.85	84.59	28297
2013-03-28	84.53	84.90	84.53	84.83	47503
2013-04-01	84.86	85.00	84.04	84.20	164309
2013-04-02	84.52	84.96	84.52	84.74	56828
2013-04-03	84.86	84.87	83.62	83.87	57509
2013-04-04	83.85	84.39	83.85	84.34	48681
2013-04-05	83.38	84.13	82.88	84.08	57147
2013-04-08	84.08	84.90	84.02	84.90	30623
2013-04-09	85.03	85.14	84.46	84.73	28079
2013-04-10	84.92	85.82	84.92	85.75	25385
2013-04-11	85.87	86.88	85.87	86.54	67999
2013-04-12	86.39	86.93	86.32	86.93	37886
2013-04-15	86.69	86.69	84.54	84.56	122995
2013-04-16	85.20	85.73	84.92	85.69	54517
2013-04-17	85.13	85.23	84.27	84.79	64870
2013-04-18	84.98	84.98	83.54	83.85	57231
2013-04-19	84.11	84.87	83.91	84.87	27956
2013-04-22	85.09	85.36	84.25	85.23	75703
2013-04-23	85.61	86.24	85.28	86.17	88808
2013-04-24	86.62	86.69	86.05	86.27	69340
2013-04-25	86.65	87.48	86.59	87.22	53728
2013-04-26	87.11	87.14	86.63	86.90	44056
2013-04-29	87.26	87.47	86.90	87.19	91905
2013-04-30	87.11	87.48	87.01	87.43	46499
2013-05-01	87.35	87.60	86.88	86.93	46671
2013-05-02	87.31	87.90	87.25	87.86	48702
2013-05-03	88.77	89.20	88.51	88.96	103668
2013-05-06	89.25	89.42	88.90	89.20	56808
2013-05-07	89.58	89.99	89.11	89.97	57912
2013-05-08	89.97	90.21	89.76	90.20	53866
2013-05-09	90.42	90.70	90.06	90.29	55717
2013-05-10	90.50	91.09	90.48	91.09	59103
2013-05-13	91.00	91.15	90.68	91.10	94503
2013-05-14	91.29	92.14	91.29	92.07	94142
2013-05-15	91.99	92.61	91.99	92.48	71853
2013-05-16	92.39	92.56	91.35	91.52	81553
2013-05-17	91.97	92.44	91.75	92.42	47196
2013-05-20	92.38	92.57	92.08	92.21	92163
2013-05-21	92.66	92.93	92.25	92.59	84765
2013-05-22	92.87	93.39	91.23	91.72	267462
2013-05-23	90.71	91.62	90.48	91.43	104219
2013-05-24	90.94	91.32	90.40	91.31	40736
2013-05-28	92.80	92.85	91.80	92.20	112880
2013-05-29	91.90	91.90	90.92	91.33	89778
2013-05-30	91.53	92.05	91.33	91.37	77617
2013-05-31	91.20	91.90	90.42	90.42	84430
2013-06-03	90.37	90.76	89.55	90.76	135361
2013-06-04	90.84	91.31	89.92	90.46	120937
2013-06-05	90.18	90.30	88.83	89.01	265883
2013-06-06	88.82	89.86	88.64	89.86	69169
2013-06-07	90.43	91.50	90.24	91.43	124650
2013-06-10	91.82	91.90	91.12	91.12	81929
2013-06-11	90.40	90.95	90.00	90.21	82770
2013-06-12	91.05	91.05	89.23	89.38	50700
2013-06-13	89.35	91.13	89.23	90.99	78695
2013-06-14	90.98	91.30	90.55	90.75	42130
2013-06-17	91.42	91.72	90.79	91.15	77976
2013-06-18	91.17	92.26	91.17	92.14	47725
2013-06-19	92.18	92.37	91.13	91.14	71514
2013-06-20	90.33	90.33	88.47	88.74	97377
2013-06-21	89.48	89.54	87.77	88.75	114592
2013-06-24	87.95	88.50	86.89	87.91	128028
2013-06-25	88.77	89.00	88.32	88.78	71040
2013-06-26	89.97	90.02	89.39	89.82	116455
2013-06-27	90.76	91.07	90.38	90.76	149494
2013-06-28	90.75	91.50	90.53	91.14	128393
2013-07-01	91.86	92.30	91.45	91.75	195083
2013-07-02	91.70	92.45	91.50	91.90	133600
2013-07-03	91.64	92.47	91.28	92.27	84931
2013-07-05	93.20	93.25	92.21	93.25	198442
2013-07-08	93.85	94.20	93.79	94.03	209324
2013-07-09	94.70	94.74	94.16	94.51	208016
2013-07-10	94.52	94.64	94.05	94.59	173012
2013-07-11	95.99	95.99	95.41	95.91	279139
2013-07-12	95.92	96.33	95.86	96.31	137957
2013-07-15	96.51	96.64	96.11	96.15	182000
2013-07-16	96.20	96.32	95.21	95.51	91022
2013-07-17	95.72	95.85	95.48	95.66	82508
2013-07-18	95.95	96.46	95.83	96.18	102817
2013-07-19	96.18	96.32	95.84	96.07	133369
2013-07-22	96.23	96.37	95.71	96.06	149057
2013-07-23	96.35	96.35	95.79	95.84	83415
2013-07-24	96.16	96.56	95.29	95.52	75614
2013-07-25	95.50	95.73	95.05	95.73	44303
2013-07-26	95.40	96.07	95.20	96.04	80826
2013-07-29	95.92	96.06	95.38	95.50	74237
2013-07-30	95.95	96.01	95.36	95.53	52887
2013-07-31	95.84	96.68	95.84	96.03	100140
2013-08-01	97.08	97.66	96.90	97.57	126889
2013-08-02	97.55	98.15	97.32	98.08	192352
2013-08-05	98.00	98.15	97.81	98.02	133664
2013-08-06	97.95	98.08	96.95	97.37	98572
2013-08-07	97.10	97.20	96.36	96.60	51703
2013-08-08	97.19	97.55	96.76	97.33	84490
2013-08-09	97.32	97.77	96.80	97.09	61113
2013-08-12	96.88	97.34	96.31	97.07	47165
2013-08-13	97.21	97.30	96.39	97.08	51053
2013-08-14	97.04	97.04	96.03	96.13	86529
2013-08-15	95.30	95.30	94.17	94.41	134823
2013-08-16	94.40	94.83	94.05	94.05	55015
2013-08-19	94.00	94.45	93.61	93.70	67517
2013-08-20	93.93	94.86	93.93	94.66	53145
2013-08-21	94.40	94.67	93.73	93.85	53905
2013-08-22	94.08	94.96	93.95	94.82	52795
2013-08-23	95.06	95.11	94.45	94.88	56400
2013-08-26	95.10	95.54	94.70	94.74	82336
2013-08-27	93.98	94.15	92.97	93.02	162756
2013-08-28	93.02	93.82	92.86	93.51	49640
2013-08-29	93.40	94.54	93.40	94.13	34943
2013-08-30	94.21	94.21	93.16	93.46	38996
2013-09-03	94.46	94.93	93.67	94.07	88239
2013-09-04	94.07	95.18	93.97	95.04	60340
2013-09-05	95.27	95.56	95.11	95.19	126554
2013-09-06	95.65	95.69	94.15	95.03	65426
2013-09-09	95.38	96.10	95.38	96.00	65391
2013-09-10	96.59	96.99	96.47	96.99	118392
2013-09-11	96.96	97.53	96.94	97.53	95678
2013-09-12	97.69	97.69	96.89	97.13	70401
2013-09-13	97.21	97.62	96.92	97.62	51707
2013-09-16	98.75	98.94	97.84	97.93	98748
2013-09-17	98.05	98.69	97.94	98.63	67502
2013-09-18	98.52	100.02	98.10	99.68	110668
2013-09-19	100.01	100.12	99.61	99.82	112399
2013-09-20	99.85	100.02	99.13	99.18	65216
2013-09-23	98.88	99.00	97.96	98.47	111584
2013-09-24	98.37	99.28	98.31	98.59	239375
2013-09-25	98.87	98.87	98.10	98.28	85210
2013-09-26	98.50	99.23	98.50	99.12	72028
2013-09-27	99.05	99.29	98.75	99.15	64754
2013-09-30	98.25	99.02	98.00	98.82	141844
2013-10-01	98.94	99.83	98.94	99.76	97872
2013-10-02	99.33	99.76	98.90	99.61	117243
2013-10-03	99.50	99.64	98.12	98.70	85152
2013-10-04	98.76	99.58	98.59	99.47	109159
2013-10-07	98.43	98.96	98.15	98.15	87136
2013-10-08	98.20	98.21	96.35	96.35	142409
2013-10-09	96.59	96.59	95.29	96.08	169389
2013-10-10	97.12	98.29	97.12	98.20	108678
2013-10-11	98.09	99.08	98.05	98.94	119353
2013-10-14	98.36	99.51	98.34	99.44	95238
2013-10-15	99.33	99.33	98.42	98.64	147316
2013-10-16	99.32	100.09	99.11	100.09	255632
2013-10-17	99.69	100.59	99.47	100.56	141651
2013-10-18	100.96	101.36	100.63	101.21	135384
2013-10-21	101.41	101.41	100.96	101.39	100773
2013-10-22	101.85	102.38	101.40	102.04	151256
2013-10-23	101.75	102.00	101.15	101.47	96063
2013-10-24	101.95	102.47	101.54	102.47	95458
2013-10-25	102.98	103.13	102.45	102.96	78807
2013-10-28	102.99	103.02	102.42	102.71	100010
2013-10-29	102.98	103.29	102.66	103.29	117232
2013-10-30	103.59	103.73	102.26	102.75	91616
2013-10-31	102.78	103.54	102.50	102.97	91244
2013-11-01	103.22	103.42	102.53	103.13	63927
2013-11-04	103.56	103.64	103.06	103.61	78028
2013-11-05	103.40	103.79	102.68	103.64	86636
2013-11-06	104.21	104.21	103.04	103.29	77541
2013-11-07	103.62	103.72	101.04	101.20	160828
2013-11-08	101.33	102.73	101.22	102.73	92471
2013-11-11	102.92	103.13	102.42	102.95	75438
2013-11-12	102.99	103.04	102.36	102.84	43681
2013-11-13	102.43	104.43	102.37	104.42	81469
2013-11-14	104.63	105.12	104.43	104.98	97078
2013-11-15	105.29	105.36	104.94	105.35	106255
2013-11-18	105.72	105.78	104.33	104.56	179827
2013-11-19	104.61	104.89	103.95	104.08	96380
2013-11-20	104.18	104.53	103.28	103.59	82136
2013-11-21	103.85	104.80	103.79	104.68	57680
2013-11-22	104.72	105.35	104.57	105.30	63883
2013-11-25	105.65	105.78	105.22	105.38	104697
2013-11-26	105.38	106.31	105.38	106.02	78707
2013-11-27	106.29	106.49	106.00	106.39	66723
2013-11-29	107.00	107.00	106.42	106.57	45540
2013-12-02	106.71	106.72	105.83	105.95	128933
2013-12-03	105.64	105.68	104.73	105.23	88497
2013-12-04	104.88	105.51	104.12	105.00	86953
2013-12-05	104.75	105.23	104.68	104.97	51415
2013-12-06	106.28	106.28	105.17	105.70	146249
2013-12-09	106.27	106.27	105.55	105.64	102259
2013-12-10	105.45	106.01	105.45	105.71	84741
2013-12-11	105.92	105.92	104.50	104.62	117211
2013-12-12	104.62	104.74	104.23	104.38	94476
2013-12-13	104.55	104.99	104.53	104.61	86135
2013-12-16	105.15	105.60	105.07	105.35	82155
2013-12-17	105.56	105.56	104.69	105.09	95918
2013-12-18	105.33	106.67	104.45	106.59	111462
2013-12-19	106.54	106.68	106.05	106.39	117048
2013-12-20	105.94	106.37	105.44	106.10	125960
2013-12-23	106.56	106.66	106.19	106.63	130612
2013-12-24	106.70	107.04	106.70	107.00	46015
2013-12-26	107.34	107.70	107.31	107.61	96522
2013-12-27	107.86	107.98	107.13	107.29	129995
2013-12-30	107.46	107.74	107.21	107.66	103598
2013-12-31	108.00	108.15	107.72	108.06	106598
2014-01-02	108.05	108.07	107.25	107.54	374630
2014-01-03	107.65	107.93	107.29	107.38	647172
2014-01-06	107.71	107.73	106.50	106.70	263980
2014-01-07	107.29	107.59	106.95	107.32	252570
2014-01-08	107.31	107.38	106.77	107.20	174965
2014-01-09	107.55	107.55	106.35	106.89	226972
2014-01-10	107.14	107.35	106.67	107.31	151322
2014-01-13	107.25	107.26	104.89	105.18	240481
2014-01-14	105.44	106.20	105.05	106.10	146660
2014-01-15	106.28	106.63	106.14	106.33	167751
2014-01-16	106.09	106.09	105.60	105.90	121254
2014-01-17	105.72	105.93	105.19	105.39	164087
2014-01-21	105.88	105.94	104.63	105.16	155629
2014-01-22	105.19	105.62	105.01	105.54	133843
2014-01-23	105.25	105.25	104.26	104.73	177394
2014-01-24	104.02	104.14	102.57	102.59	331253
2014-01-27	102.76	103.04	101.19	102.09	623069
2014-01-28	102.56	103.11	102.44	102.91	122915
2014-01-29	102.22	102.29	101.12	101.31	482403
2014-01-30	102.18	103.31	102.08	103.02	204394
2014-01-31	101.28	102.57	101.11	101.86	128623
2014-02-03	101.78	101.89	98.80	99.08	471090
2014-02-04	99.56	100.37	99.40	100.19	364461
2014-02-05	99.79	100.40	98.80	100.23	250320
2014-02-06	100.65	102.40	100.65	102.30	99466
2014-02-07	102.95	103.68	102.59	103.54	160269
2014-02-10	103.88	103.88	103.13	103.56	120647
2014-02-11	103.87	104.66	103.70	104.41	117291
2014-02-12	104.57	104.91	104.25	104.48	94080
2014-02-13	103.85	105.13	103.80	105.04	47694
2014-02-14	104.76	105.76	104.76	105.51	44396
2014-02-18	105.69	105.89	105.26	105.70	110448
2014-02-19	105.50	105.90	104.81	104.84	78039
2014-02-20	105.08	105.72	104.99	105.63	45372
2014-02-21	105.86	106.14	105.65	105.81	72169
2014-02-24	105.97	107.02	105.97	106.42	106067
2014-02-25	106.60	107.30	106.50	107.02	327094
2014-02-26	107.38	108.39	107.30	107.79	119317
2014-02-27	107.55	108.28	107.47	108.18	77453
2014-02-28	108.36	108.97	107.77	108.56	166009
2014-03-03	107.55	107.83	106.77	107.60	180130
2014-03-04	108.78	109.27	108.78	109.07	123575
2014-03-05	109.14	109.43	109.10	109.34	61476
2014-03-06	109.59	109.88	109.25	109.69	74885
2014-03-07	110.14	110.36	109.33	109.53	119214
2014-03-10	109.57	109.57	108.74	109.22	123049
2014-03-11	109.35	109.62	108.33	108.63	82129
2014-03-12	108.03	108.58	107.52	108.58	88006
2014-03-13	108.98	109.00	106.76	107.03	130098
2014-03-14	106.73	107.66	106.73	107.15	92140
2014-03-17	107.78	108.13	107.61	107.89	85953
2014-03-18	108.36	108.54	107.91	108.45	78438
2014-03-19	108.49	108.53	107.17	107.77	53884
2014-03-20	107.54	108.10	107.13	107.96	65691
2014-03-21	108.59	108.72	107.27	107.34	72236
2014-03-24	107.37	107.61	105.58	106.17	1781798
2014-03-25	106.31	106.79	104.97	105.39	512856
2014-03-26	105.81	106.02	104.53	104.53	287940
2014-03-27	104.36	104.63	103.32	104.09	306620
2014-03-28	104.42	105.57	103.35	105.01	162257
2014-03-31	105.22	106.07	105.14	105.80	235133
2014-04-01	106.22	107.36	106.07	107.29	212568
2014-04-02	107.44	108.18	107.42	108.06	214885
2014-04-03	108.20	108.25	106.93	107.40	117549
2014-04-04	107.89	107.93	105.33	105.46	137648
2014-04-07	104.83	105.13	102.65	103.26	182961
2014-04-08	103.22	104.34	102.88	104.24	159754
2014-04-09	104.66	105.49	104.21	105.46	109258
2014-04-10	105.50	105.53	102.71	102.81	99103
2014-04-11	102.09	102.81	101.17	101.45	158129
2014-04-14	102.10	102.68	101.35	102.11	110985
2014-04-15	102.31	102.75	100.56	102.19	132736
2014-04-16	103.02	103.60	102.65	103.59	106292
2014-04-17	103.53	104.05	103.37	103.73	93027
2014-04-21	103.76	104.14	103.39	103.97	168267
2014-04-22	104.36	105.43	104.36	105.10	85862
2014-04-23	105.04	105.24	104.39	104.45	55091
2014-04-24	105.09	105.30	104.02	104.93	94539
2014-04-25	104.41	104.41	103.06	103.22	94298
2014-04-28	103.50	103.89	101.55	102.80	156406
2014-04-29	103.02	103.54	102.54	103.45	125183
2014-04-30	103.41	104.05	102.90	103.98	77781
2014-05-01	104.11	104.80	103.94	104.41	96983
2014-05-02	104.49	105.33	104.48	104.80	67324
2014-05-05	104.25	104.90	103.76	104.81	67532
2014-05-06	104.55	104.55	103.38	103.42	142855
2014-05-07	103.82	103.82	102.49	103.14	70066
2014-05-08	102.75	104.33	102.57	103.17	104514
2014-05-09	103.12	103.81	102.65	103.75	59520
2014-05-12	103.98	105.23	103.98	105.18	79600
2014-05-13	105.31	105.37	104.70	104.82	51564
2014-05-14	104.56	104.74	103.53	103.68	69532
2014-05-15	103.46	103.46	101.87	102.98	91098
2014-05-16	103.00	103.69	102.56	103.63	56269
2014-05-19	103.20	104.19	103.13	104.13	118276
2014-05-20	103.95	103.96	102.80	103.07	70503
2014-05-21	103.41	104.30	103.36	104.20	118180
2014-05-22	104.25	105.03	104.25	104.87	62815
2014-05-23	104.93	105.78	104.85	105.72	94976
2014-05-27	105.87	106.47	105.87	106.29	87040
2014-05-28	106.14	106.33	105.63	106.03	95137
2014-05-29	106.33	106.47	105.98	106.43	66652
2014-05-30	106.50	106.56	106.05	106.48	68901
2014-06-02	106.48	106.88	106.17	106.77	94787
2014-06-03	106.59	106.75	106.28	106.60	133664
2014-06-04	106.57	107.27	106.11	107.13	74870
2014-06-05	107.12	107.97	106.75	107.77	64917
2014-06-06	108.02	108.51	108.00	108.40	64403
2014-06-09	108.43	109.02	108.34	108.57	53253
2014-06-10	108.36	108.46	108.16	108.31	92351
2014-06-11	108.00	108.22	107.73	108.02	81579
2014-06-12	107.90	107.90	106.42	106.65	89912
2014-06-13	106.73	106.88	106.13	106.73	54711
2014-06-16	106.48	107.12	106.43	107.12	111711
2014-06-17	107.21	107.71	106.84	107.56	122292
2014-06-18	107.50	108.42	107.30	108.31	98465
2014-06-19	108.49	108.71	107.85	108.13	73200
2014-06-20	108.46	108.46	107.72	107.85	37822
2014-06-23	107.85	108.09	107.64	108.05	77792
2014-06-24	107.76	108.71	107.62	107.76	48160
2014-06-25	107.49	108.79	107.49	108.68	46008
2014-06-26	108.63	108.78	107.95	108.75	52297
2014-06-27	108.46	109.20	108.46	109.15	47458
2014-06-30	109.02	109.39	108.91	109.18	69048
2014-07-01	109.52	110.59	109.52	110.32	92274
2014-07-02	110.30	110.72	110.29	110.34	62951
2014-07-03	110.87	111.29	110.71	111.19	39299
2014-07-07	111.00	111.00	110.28	110.44	85470
2014-07-08	110.10	110.19	108.97	109.24	118822
2014-07-09	109.53	110.43	109.50	110.40	50342
2014-07-10	108.83	109.79	108.64	109.40	68639
2014-07-11	109.54	109.68	109.22	109.57	35709
2014-07-14	110.11	110.23	109.82	109.90	46078
2014-07-15	109.96	109.96	109.03	109.41	49310
2014-07-16	110.19	110.42	109.51	109.60	40912
2014-07-17	109.20	109.78	108.41	108.58	50036
2014-07-18	108.94	109.66	108.82	109.64	41148
2014-07-21	109.20	109.43	108.82	109.04	73125
2014-07-22	109.44	109.84	109.30	109.61	44264
2014-07-23	109.72	109.72	109.29	109.54	38431
2014-07-24	109.73	110.14	109.73	109.88	140285
2014-07-25	109.10	109.12	108.54	108.64	49096
2014-07-28	108.74	108.97	108.15	108.76	41686
2014-07-29	108.88	109.50	108.52	108.52	58712
2014-07-30	108.84	109.10	108.45	109.02	103092
2014-07-31	108.17	108.37	106.99	107.09	66550
2014-08-01	107.00	107.49	106.18	106.74	69021
2014-08-04	107.04	108.10	106.93	107.83	176490
2014-08-05	107.38	107.84	106.71	107.09	1437160
2014-08-06	106.43	107.56	106.40	106.92	107624
2014-08-07	107.50	107.63	106.08	106.33	123245
2014-08-08	106.42	107.89	106.42	107.87	66025
2014-08-11	108.26	108.71	108.16	108.36	211036
2014-08-12	108.23	108.58	107.66	107.98	93195
2014-08-13	108.24	108.55	108.06	108.28	27045
2014-08-14	108.48	109.20	108.45	109.20	40632
2014-08-15	109.56	109.57	108.29	109.00	44366
2014-08-18	109.75	110.14	109.72	110.01	210252
2014-08-19	110.63	110.96	110.52	110.83	66036
2014-08-20	110.66	111.47	110.64	111.30	38327
2014-08-21	111.36	111.49	111.05	111.20	69580
2014-08-22	111.26	111.58	110.98	111.40	51688
2014-08-25	111.92	111.98	111.63	111.76	296145
2014-08-26	111.92	112.07	111.71	111.86	55171
2014-08-27	111.92	112.10	111.76	111.94	48943
2014-08-28	111.61	111.91	111.15	111.75	46873
2014-08-29	112.07	112.07	111.38	111.76	63150
2014-09-02	111.78	112.28	111.55	112.18	90333
2014-09-03	112.70	112.70	111.67	111.75	85522
2014-09-04	111.94	112.60	111.91	112.08	77169
2014-09-05	112.13	112.47	111.55	112.47	37477
2014-09-08	112.16	112.32	111.60	112.04	54078
2014-09-09	111.97	112.02	110.95	110.99	44241
2014-09-10	111.07	111.39	110.67	111.35	45563
2014-09-11	111.02	111.67	110.89	111.65	23837
2014-09-12	111.71	111.71	110.98	111.30	40393
2014-09-15	111.24	111.29	110.48	110.72	70225
2014-09-16	110.40	111.44	110.36	111.20	29305
2014-09-17	111.29	111.75	110.94	111.29	63423
2014-09-18	111.70	111.90	111.44	111.68	74037
2014-09-19	112.12	112.32	111.32	111.62	53779
2014-09-22	111.22	111.22	109.68	109.92	66727
2014-09-23	109.59	109.93	109.06	109.30	35847
2014-09-24	109.10	110.15	108.82	110.13	39765
2014-09-25	109.82	109.93	108.50	108.60	79862
2014-09-26	109.01	109.87	108.97	109.69	44925
2014-09-29	108.95	109.55	108.68	109.16	223808
2014-09-30	109.15	109.19	108.39	108.50	85739
2014-10-01	108.23	108.23	106.85	107.02	177208
2014-10-02	107.01	107.77	105.85	107.60	105264
2014-10-03	108.41	109.34	108.10	109.05	92120
2014-10-06	109.33	109.51	108.30	108.51	89516
2014-10-07	107.87	108.17	106.87	106.87	91490
2014-10-08	106.99	108.56	106.32	108.45	100718
2014-10-09	108.16	108.32	106.03	106.05	141891
2014-10-10	105.80	106.61	104.93	104.93	120223
2014-10-13	104.76	104.95	102.79	102.80	153772
2014-10-14	103.28	104.42	103.05	103.60	1239151
2014-10-15	102.27	103.46	100.48	103.03	228455
2014-10-16	101.12	104.02	101.03	103.39	89973
2014-10-17	104.42	105.29	104.07	104.44	145154
2014-10-20	104.17	105.91	104.17	105.85	301784
2014-10-21	106.49	107.97	106.29	107.86	89011
2014-10-22	108.03	108.40	106.86	106.91	156351
2014-10-23	107.82	108.96	107.82	108.30	84171
2014-10-24	107.84	108.42	107.56	108.34	90417
2014-10-27	108.26	108.63	107.75	108.48	77702
2014-10-28	108.37	109.85	108.37	109.80	76015
2014-10-29	109.99	110.17	108.92	109.45	108382
2014-10-30	109.16	110.43	109.02	110.18	73939
2014-10-31	111.47	111.76	110.98	111.26	86728
2014-11-03	111.27	111.50	111.09	111.30	72999
2014-11-04	110.93	110.93	109.42	110.02	147608
2014-11-05	110.59	110.87	109.93	110.43	195783
2014-11-06	110.61	111.51	110.60	111.50	191204
2014-11-07	111.35	111.43	110.94	111.32	81123
2014-11-10	111.30	111.50	110.78	111.33	77472
2014-11-11	111.34	111.78	111.10	111.74	58163
2014-11-12	111.52	112.59	111.52	112.49	92319
2014-11-13	112.61	113.30	112.55	113.28	22773
2014-11-14	112.94	113.46	112.91	113.42	140956
2014-11-17	113.30	113.55	112.90	113.09	96468
2014-11-18	113.00	113.67	112.95	113.35	138430
2014-11-19	113.62	113.90	113.27	113.78	80730
2014-11-20	113.39	114.69	113.33	114.37	84017
2014-11-21	115.68	115.75	114.47	114.61	109257
2014-11-24	114.98	115.81	114.98	115.81	129614
2014-11-25	116.07	116.53	115.78	116.10	88415
2014-11-26	116.19	116.21	115.95	116.20	63213
2014-11-28	116.54	117.71	116.54	117.50	118838
2014-12-01	117.04	117.42	115.97	116.01	142136
2014-12-02	116.23	116.67	116.14	116.43	103610
2014-12-03	116.44	116.80	116.21	116.68	127953
2014-12-04	116.64	116.72	116.00	116.42	109876
2014-12-05	116.60	116.81	116.43	116.50	82392
2014-12-08	116.26	116.63	115.26	115.61	111715
2014-12-09	114.51	115.63	114.09	115.60	122051
2014-12-10	115.27	115.55	113.82	113.89	126202
2014-12-11	114.42	115.86	114.42	114.82	106215
2014-12-12	113.99	115.16	113.99	114.18	138075
2014-12-15	114.81	115.03	112.98	113.55	262342
2014-12-16	113.13	113.90	111.81	111.85	392459
2014-12-17	112.07	114.02	112.00	113.98	131705
2014-12-18	114.45	114.45	113.06	114.32	175528
2014-12-19	114.48	114.97	114.00	114.69	136444
2014-12-22	114.96	115.70	114.96	115.70	71828
2014-12-23	116.08	116.73	116.02	116.45	121626
2014-12-24	117.01	117.01	116.25	116.25	72533
2014-12-26	116.60	117.09	116.55	116.83	129784
2014-12-29	116.59	117.85	116.59	117.69	789684
2014-12-30	117.42	117.76	117.03	117.25	787711
2014-12-31	117.43	118.06	116.74	116.88	95953
2015-01-02	117.40	117.48	115.08	115.91	274192
2015-01-05	115.63	115.63	113.42	113.74	153569
2015-01-06	113.83	113.89	111.68	112.51	171907
2015-01-07	113.49	114.39	113.36	114.39	175802
2015-01-08	115.18	116.22	115.00	116.05	190811
2015-01-09	115.98	116.00	114.66	114.81	124919
2015-01-12	114.79	115.01	113.76	114.40	111362
2015-01-13	115.25	116.14	113.37	114.24	129665
2015-01-14	112.95	113.29	111.67	112.94	229132
2015-01-15	113.28	113.56	111.37	111.40	146479
2015-01-16	111.25	112.83	110.84	112.80	144848
2015-01-20	113.06	113.06	111.06	112.02	1732627
2015-01-21	111.97	112.94	111.66	112.74	99871
2015-01-22	113.36	115.00	112.76	114.83	137166
2015-01-23	114.79	115.17	114.40	114.64	72221
2015-01-26	114.58	115.50	114.45	115.43	149655
2015-01-27	114.27	115.36	113.93	114.73	199367
2015-01-28	115.22	115.41	113.12	113.25	83903
2015-01-29	113.60	114.86	112.97	114.65	116266
2015-01-30	114.41	114.61	113.16	113.26	91455
2015-02-02	113.47	114.27	111.78	114.18	108154
2015-02-03	114.89	116.69	114.89	116.68	119450
2015-02-04	116.52	117.84	116.52	117.23	112652
2015-02-05	117.53	118.10	117.45	118.07	84601
2015-02-06	118.19	118.42	117.50	117.83	91302
2015-02-09	117.39	117.79	117.17	117.38	64474
2015-02-10	117.98	119.03	117.66	118.84	143494
2015-02-11	118.80	119.10	118.27	118.83	84095
2015-02-12	119.31	120.11	118.89	120.08	96576
2015-02-13	120.27	120.89	120.15	120.89	97505
2015-02-17	120.88	120.92	120.23	120.74	101395
2015-02-18	120.62	120.92	120.33	120.75	84638
2015-02-19	120.84	121.37	120.84	121.14	104598
2015-02-20	121.08	121.98	120.46	121.97	96271
2015-02-23	121.90	122.17	121.43	121.78	108789
2015-02-24	122.24	122.35	121.95	122.22	124314
2015-02-25	122.42	123.36	122.31	123.09	223472
2015-02-26	122.86	123.16	122.45	122.78	90637
2015-02-27	122.86	122.95	122.44	122.59	81969
2015-03-02	122.52	123.90	122.52	123.87	1743653
2015-03-03	123.64	123.68	122.79	123.56	106160
2015-03-04	123.46	123.46	122.40	122.92	92972
2015-03-05	123.14	123.24	122.72	122.99	89468
2015-03-06	122.57	122.70	121.27	121.50	139891
2015-03-09	121.69	122.25	121.50	122.12	110035
2015-03-10	121.17	121.17	120.27	120.32	92678
2015-03-11	120.46	120.61	119.79	119.88	174929
2015-03-12	120.43	122.19	120.43	122.13	84938
2015-03-13	122.03	122.06	120.68	121.24	88020
2015-03-16	121.79	122.68	121.59	122.59	155526
2015-03-17	122.05	122.43	121.81	122.15	78371
2015-03-18	121.79	123.55	121.18	123.13	70310
2015-03-19	122.96	123.43	122.70	123.14	63806
2015-03-20	123.90	124.57	123.73	124.36	65779
2015-03-23	124.28	124.94	124.07	124.29	93550
2015-03-24	124.18	124.40	123.67	123.67	74931
2015-03-25	123.81	123.81	121.70	121.76	89364
2015-03-26	121.14	121.48	120.52	120.98	109138
2015-03-27	120.83	121.77	120.83	121.64	58827
2015-03-30	122.83	123.15	122.39	122.91	132498
2015-03-31	122.46	125.00	122.42	122.48	167681
2015-04-01	122.33	122.33	121.17	121.76	99325
2015-04-02	121.86	123.08	121.86	122.99	152516
2015-04-06	122.40	123.95	122.18	123.55	66795
2015-04-07	123.60	123.65	122.79	122.83	94762
2015-04-08	122.93	123.98	122.89	123.98	79649
2015-04-09	124.22	124.45	123.34	123.98	108005
2015-04-10	124.38	124.52	124.05	124.42	89788
2015-04-13	124.49	124.60	123.67	123.67	70700
2015-04-14	123.67	123.88	122.93	123.45	87120
2015-04-15	123.81	124.22	123.59	123.61	85007
2015-04-16	123.59	124.01	123.59	123.81	102896
2015-04-17	123.43	123.78	121.63	122.04	98981
2015-04-20	122.85	123.35	122.57	123.20	85536
2015-04-21	123.63	123.75	123.10	123.35	47382
2015-04-22	123.67	123.67	122.81	123.52	39628
2015-04-23	123.52	124.77	123.47	124.17	82547
2015-04-24	125.02	125.68	124.93	125.52	69290
2015-04-27	125.87	126.00	124.43	124.50	124121
2015-04-28	124.49	124.49	123.33	124.14	108061
2015-04-29	123.75	123.96	122.77	123.27	87560
2015-04-30	123.07	123.35	121.43	121.88	65838
2015-05-01	122.37	123.46	122.11	123.43	50057
2015-05-04	123.90	124.39	123.56	123.72	254936
2015-05-05	123.69	123.72	122.35	122.41	67963
2015-05-06	122.76	122.76	121.40	121.91	84601
2015-05-07	121.89	122.84	121.73	122.65	97849
2015-05-08	123.68	124.30	123.67	123.70	77415
2015-05-11	123.74	124.20	123.23	123.26	153161
2015-05-12	122.79	123.35	121.99	122.98	121366
2015-05-13	123.27	123.27	122.30	122.35	42224
2015-05-14	123.00	123.00	122.22	122.85	58192
2015-05-15	123.10	123.71	122.93	123.71	54864
2015-05-18	123.84	124.54	123.76	124.37	67460
2015-05-19	124.60	124.85	124.22	124.41	58878
2015-05-20	124.45	124.87	123.92	124.45	53341
2015-05-21	124.46	125.11	124.24	124.86	53122
2015-05-22	124.86	125.15	124.55	124.71	52463
2015-05-26	124.63	124.94	123.50	123.79	63765
2015-05-27	124.05	124.77	123.79	124.69	54274
2015-05-28	124.58	124.63	124.19	124.48	31119
2015-05-29	124.34	124.58	123.50	123.63	39540
2015-06-01	124.04	124.41	123.43	123.97	84915
2015-06-02	123.64	124.70	123.62	124.19	46452
2015-06-03	124.63	125.31	124.25	125.15	61958
2015-06-04	124.83	125.18	124.21	124.32	73385
2015-06-05	124.02	124.44	123.78	124.25	54027
2015-06-08	124.23	124.23	123.34	123.39	75185
2015-06-09	123.34	123.50	122.45	123.15	78444
2015-06-10	123.68	124.64	123.63	124.33	132825
2015-06-11	124.69	125.13	124.64	124.71	81428
2015-06-12	124.24	124.58	124.09	124.37	68827
2015-06-15	123.75	123.92	123.10	123.81	74612
2015-06-16	123.73	124.43	123.55	124.35	58654
2015-06-17	124.74	125.20	124.17	124.93	116868
2015-06-18	125.22	126.71	125.22	126.35	152557
2015-06-19	126.34	126.64	126.06	126.06	81756
2015-06-22	126.81	127.02	126.57	126.60	72470
2015-06-23	126.90	127.24	126.79	127.16	109143
2015-06-24	127.07	127.22	126.16	126.20	113803
2015-06-25	126.46	126.74	126.04	126.16	103441
2015-06-26	126.41	126.92	126.20	126.62	80849
2015-06-29	123.67	126.00	123.60	123.74	128574
2015-06-30	124.73	124.77	123.69	124.22	129315
2015-07-01	125.31	125.54	124.94	125.54	120023
2015-07-02	125.82	126.14	124.91	125.28	181776
2015-07-06	124.28	125.75	124.20	125.04	167749
2015-07-07	125.32	125.89	123.46	125.89	251286
2015-07-08	124.99	125.19	123.35	123.53	123552
2015-07-09	124.76	125.23	123.88	124.01	73813
2015-07-10	125.25	126.02	125.00	125.79	113435
2015-07-13	126.83	127.68	126.83	127.55	102914
2015-07-14	127.71	127.92	127.48	127.77	87416
2015-07-15	127.79	127.79	127.26	127.46	85649
2015-07-16	128.29	128.29	127.74	128.24	366580
2015-07-17	128.44	128.46	127.51	127.95	202801
2015-07-20	128.23	128.26	127.74	128.00	85731
2015-07-21	128.03	128.03	127.16	127.50	127740
2015-07-22	127.38	128.14	127.38	128.01	57656
2015-07-23	128.51	128.53	126.97	127.12	108708
2015-07-24	128.41	129.33	126.64	126.85	184634
2015-07-27	126.36	126.74	125.48	125.76	96133
2015-07-28	126.49	127.04	125.50	126.85	73693
2015-07-29	127.07	128.21	127.06	128.09	1349873
2015-07-30	127.72	128.77	127.43	128.66	75687
2015-07-31	129.15	129.59	128.64	129.11	129936
2015-08-03	129.38	129.45	127.93	128.60	177211
2015-08-04	128.60	129.38	128.59	129.03	70499
2015-08-05	129.65	129.65	127.91	128.13	85568
2015-08-06	128.13	128.13	124.94	126.27	243254
2015-08-07	126.29	126.43	125.29	126.11	387729
2015-08-10	127.09	127.54	126.92	127.19	112207
2015-08-11	126.28	126.59	125.40	125.93	85957
2015-08-12	125.08	125.59	123.39	125.30	175478
2015-08-13	125.30	126.79	125.30	126.07	50526
2015-08-14	126.06	126.37	125.75	126.28	58450
2015-08-17	126.18	127.57	125.80	127.57	66966
2015-08-18	127.66	128.00	127.27	127.54	97672
2015-08-19	127.38	127.94	126.49	127.09	183403
2015-08-20	126.12	126.12	123.47	123.58	193697
2015-08-21	122.35	122.61	119.64	119.80	336644
2015-08-24	118.61	118.96	100.00	114.98	571775
2015-08-25	116.12	119.72	114.68	114.68	1238522
2015-08-26	115.84	118.74	114.91	118.67	199010
2015-08-27	119.85	121.80	119.21	121.47	318751
2015-08-28	121.26	122.25	120.92	121.61	124657
2015-08-31	121.02	121.77	120.41	120.88	145906
2015-09-01	119.65	119.65	117.23	117.74	467789
2015-09-02	118.91	120.57	118.25	120.07	125227
2015-09-03	120.34	121.63	119.99	120.62	84168
2015-09-04	119.42	119.71	118.43	119.07	112567
2015-09-08	121.20	121.95	120.59	121.86	116294
2015-09-09	123.06	123.08	120.29	120.52	81336
2015-09-10	120.29	121.38	120.06	120.62	100495
2015-09-11	120.20	121.45	120.02	121.45	64794
2015-09-14	121.42	121.50	120.50	120.84	48005
2015-09-15	121.19	122.25	120.48	122.07	54237
2015-09-16	122.35	123.57	122.01	123.46	53315
2015-09-17	123.53	125.58	123.47	123.82	86919
2015-09-18	122.53	123.44	121.65	121.88	103615
2015-09-21	122.33	123.44	121.94	122.70	61330
2015-09-22	121.38	121.45	120.31	121.18	86600
2015-09-23	120.27	120.27	119.25	119.65	55385
2015-09-24	118.92	119.36	117.69	119.21	130201
2015-09-25	120.62	120.63	118.61	119.10	84634
2015-09-28	118.34	118.58	115.19	115.49	163022
2015-09-29	115.82	116.15	114.32	115.04	137579
2015-09-30	116.40	117.93	116.34	117.84	78695
2015-10-01	118.07	118.49	116.77	118.49	318085
2015-10-02	117.21	120.14	116.65	120.13	120836
2015-10-05	121.01	122.21	120.99	122.04	88121
2015-10-06	122.04	122.50	120.68	121.19	68733
2015-10-07	121.58	121.94	120.53	121.73	190192
2015-10-08	121.55	123.37	121.29	123.13	150419
2015-10-09	123.22	123.35	122.59	123.18	99630
2015-10-12	123.45	124.07	123.29	123.62	149337
2015-10-13	123.19	124.17	122.90	123.01	947713
2015-10-14	123.06	123.40	121.49	121.74	505712
2015-10-15	122.19	123.34	121.47	123.28	220763
2015-10-16	123.32	123.97	123.24	123.96	105710
2015-10-19	123.71	124.54	123.55	124.47	87494
2015-10-20	124.42	124.93	123.90	124.26	97179
2015-10-21	124.30	124.80	123.20	123.26	111074
2015-10-22	124.12	124.97	123.82	124.75	200859
2015-10-23	126.42	126.42	124.45	125.16	268261
2015-10-26	125.24	126.23	125.16	126.04	118269
2015-10-27	125.80	125.80	124.64	125.16	112714
2015-10-28	125.55	126.66	124.93	126.66	94720
2015-10-29	126.44	127.00	125.91	126.79	175362
2015-10-30	127.02	127.73	126.59	126.99	141725
2015-11-02	128.10	128.10	126.79	127.71	302727
2015-11-03	127.74	128.62	127.65	128.29	164910
2015-11-04	128.69	128.69	126.87	127.43	111887
2015-11-05	127.70	128.14	126.88	127.86	114996
2015-11-06	127.58	127.99	127.00	127.82	133146
2015-11-09	127.72	127.72	125.16	126.07	213690
2015-11-10	125.91	127.08	125.81	127.03	96616
2015-11-11	127.30	127.30	126.08	126.40	112233
2015-11-12	125.70	126.23	125.04	125.10	1139551
2015-11-13	124.39	124.39	121.71	121.79	199095
2015-11-16	121.34	123.14	121.07	123.14	144288
2015-11-17	123.77	124.24	122.82	123.12	142814
2015-11-18	123.65	125.35	123.31	125.19	127040
2015-11-19	125.27	125.72	125.13	125.16	281931
2015-11-20	126.15	126.75	126.02	126.75	72016
2015-11-23	126.99	127.72	126.75	127.22	161479
2015-11-24	126.15	127.38	125.71	127.03	194317
2015-11-25	127.18	128.00	127.18	127.83	79474
2015-11-27	127.76	127.82	126.90	127.38	50890
2015-11-30	127.70	127.72	126.20	126.40	116088
2015-12-01	126.96	127.64	126.76	127.63	130603
2015-12-02	127.56	127.80	126.39	126.55	187001
2015-12-03	127.01	127.01	124.05	124.65	192147
2015-12-04	125.00	127.04	124.87	126.89	87379
2015-12-07	126.60	126.84	125.57	126.40	99181
2015-12-08	125.31	126.52	124.96	125.94	106659
2015-12-09	125.70	126.65	123.84	124.46	216577
2015-12-10	124.70	125.55	124.40	124.88	95775
2015-12-11	123.56	123.63	121.90	122.11	108761
2015-12-14	122.15	122.86	120.70	122.31	120449
2015-12-15	123.55	124.20	123.12	123.20	95386
2015-12-16	124.15	125.55	123.51	125.36	92830
2015-12-17	125.36	125.66	123.28	123.28	135876
2015-12-18	122.92	123.03	121.42	121.46	192878
2015-12-21	122.33	122.46	121.20	122.01	153261
2015-12-22	122.49	123.14	121.96	122.89	110059
2015-12-23	123.12	123.26	122.74	123.22	78123
2015-12-24	123.16	123.33	122.88	123.00	58664
2015-12-28	122.75	123.22	122.21	123.15	79799
2015-12-29	123.78	124.65	123.78	124.50	126201
2015-12-30	124.38	124.50	123.55	123.58	104114
2015-12-31	123.18	123.79	122.55	122.55	156342
2016-01-04	120.49	120.49	119.06	120.40	306428
2016-01-05	120.62	120.93	119.45	120.18	164824
2016-01-06	118.55	119.50	118.01	118.79	251883
2016-01-07	116.87	118.32	116.12	116.31	278300
2016-01-08	117.33	117.63	114.70	114.94	248423
2016-01-11	115.50	116.17	113.96	115.66	180496
2016-01-12	116.70	117.55	115.44	116.83	155976
2016-01-13	117.27	117.27	112.74	112.88	244550
2016-01-14	112.99	114.62	110.98	113.64	423687
2016-01-15	110.71	111.93	109.92	111.36	295863
2016-01-19	112.53	112.95	110.45	111.54	274460
2016-01-20	109.81	111.61	107.13	110.68	373180
2016-01-21	111.01	113.28	110.46	112.00	189607
2016-01-22	113.85	114.38	113.32	114.05	195903
2016-01-25	113.97	114.12	112.49	112.63	105679
2016-01-26	113.05	114.51	112.60	114.38	96530
2016-01-27	114.17	114.89	112.16	112.70	177912
2016-01-28	114.06	114.06	112.00	113.83	186629
2016-01-29	113.12	115.45	113.12	115.43	178557
2016-02-01	114.87	116.45	114.21	116.03	162507
2016-02-02	115.21	115.43	113.34	113.73	130244
2016-02-03	114.41	114.41	111.20	113.35	176146
2016-02-04	112.86	113.43	112.02	112.99	193794
2016-02-05	112.43	112.75	109.01	109.35	127908
2016-02-08	107.66	107.80	105.14	107.05	194884
2016-02-09	105.64	107.84	105.46	106.62	220720
2016-02-10	106.82	108.50	106.58	106.66	200006
2016-02-11	105.35	107.08	105.16	106.46	449206
2016-02-12	107.54	108.62	106.75	108.55	147937
2016-02-16	110.07	111.40	109.69	111.35	129444
2016-02-17	112.41	114.23	112.41	113.92	319959
2016-02-18	114.03	114.03	112.80	113.13	210335
2016-02-19	112.45	113.41	111.80	113.41	102375
2016-02-22	114.53	115.75	114.37	115.55	218063
2016-02-23	115.57	115.99	114.74	115.06	93656
2016-02-24	113.86	115.89	112.88	115.74	123680
2016-02-25	116.09	116.96	115.23	116.96	342898
2016-02-26	117.66	117.74	116.79	117.08	181812
2016-02-29	117.02	117.93	116.57	116.57	81357
2016-03-01	117.61	119.51	117.15	119.50	145840
2016-03-02	119.25	119.53	118.61	119.49	100496
2016-03-03	119.49	119.49	119.49	120.38	79247
2016-03-04	120.50	120.98	119.88	120.39	96176
2016-03-07	119.85	120.67	119.39	120.12	74539
2016-03-08	119.53	120.03	118.80	118.90	191880
2016-03-09	119.43	119.46	118.51	119.27	104470
2016-03-10	119.27	119.27	119.27	119.29	98263
2016-03-11	119.29	119.29	119.29	121.27	90306
2016-03-14	121.06	122.00	121.06	121.71	76219
2016-03-15	121.71	121.71	121.71	121.42	126725
2016-03-16	121.11	122.74	121.06	122.46	106109
2016-03-17	122.32	123.29	122.17	123.02	130923
2016-03-18	123.30	123.78	123.00	123.21	265886
2016-03-21	122.76	122.93	122.04	122.71	82364
2016-03-22	121.95	122.80	121.69	122.35	69014
2016-03-23	121.86	121.86	121.20	121.31	70151
2016-03-24	121.31	121.31	121.31	121.47	114708
2016-03-28	121.91	122.53	121.58	122.09	67560
2016-03-29	122.03	123.57	122.00	123.45	61222
2016-03-30	124.23	124.51	123.71	124.11	62368
2016-03-31	123.99	124.47	123.87	124.06	70591
2016-04-01	123.38	124.74	123.07	124.56	99232
2016-04-04	124.61	124.61	123.39	123.45	56184
2016-04-05	123.45	123.45	123.45	122.37	84739
2016-04-06	122.47	123.69	122.31	123.65	54803
2016-04-07	123.17	123.47	121.60	122.12	66100
2016-04-08	122.72	122.72	121.73	122.02	52424
2016-04-11	122.51	123.05	121.60	121.62	75452
2016-04-12	121.69	122.67	121.19	122.55	89152
2016-04-13	123.24	124.50	123.19	124.45	74252
2016-04-14	124.58	124.73	123.95	124.31	46227
2016-04-15	124.36	124.74	124.06	124.65	81632
2016-04-18	124.42	125.65	124.42	125.62	134760
2016-04-19	125.79	126.03	124.71	125.14	52008
2016-04-20	125.32	125.71	124.75	125.26	53221
2016-04-21	125.49	125.59	124.62	124.75	42543
2016-04-22	124.71	125.19	123.93	124.61	41311
2016-04-25	124.06	124.59	123.87	124.59	62006
2016-04-26	124.67	125.39	124.46	125.15	68388
2016-04-27	125.16	125.33	124.48	125.07	46465
2016-04-28	124.52	125.36	123.46	123.65	40706
2016-04-29	124.53	124.53	123.14	123.94	46837
2016-05-02	124.34	125.75	124.31	125.66	85879
2016-05-03	124.70	125.08	124.16	124.43	91736
2016-05-04	123.66	124.37	123.36	123.72	56538
2016-05-05	123.72	123.83	122.82	122.90	41633
2016-05-06	122.57	123.68	122.23	123.67	58869
2016-05-09	123.72	124.48	123.72	124.13	42001
2016-05-10	124.40	125.57	124.40	125.52	250348
2016-05-11	124.42	124.42	122.95	123.02	70711
2016-05-12	123.52	123.60	122.31	123.10	35960
2016-05-13	122.68	123.17	121.74	121.80	64590
2016-05-16	121.70	122.80	121.61	122.46	44013
2016-05-17	122.13	122.52	120.78	121.06	41187
2016-05-18	120.32	121.08	119.66	120.39	62074
2016-05-19	119.73	120.39	119.41	120.31	63028
2016-05-20	120.58	121.54	120.45	121.23	41245
2016-05-23	121.12	121.66	120.61	120.61	34556
2016-05-24	121.09	122.50	121.09	122.26	33082
2016-05-25	122.55	123.07	122.53	122.87	50677
2016-05-26	123.27	123.49	122.84	123.01	55465
2016-05-27	123.25	123.84	123.25	123.77	46848
2016-05-31	123.88	124.13	123.24	123.74	115019
2016-06-01	123.23	123.86	122.91	123.77	54130
2016-06-02	123.55	124.60	123.55	124.60	72361
2016-06-03	124.25	124.25	123.00	123.98	68173
2016-06-06	123.98	124.39	123.65	124.13	70430
2016-06-07	124.19	124.91	124.19	124.42	45836
2016-06-08	124.54	124.85	124.17	124.61	82920
2016-06-09	124.10	124.37	123.78	124.28	57104
2016-06-10	123.24	123.32	122.42	122.77	84920
2016-06-13	122.39	123.25	121.84	121.88	70803
2016-06-14	121.50	122.04	120.86	121.54	96037
2016-06-15	121.91	123.00	121.75	122.01	56682
2016-06-16	121.50	122.46	120.67	122.38	167040
2016-06-17	122.51	122.69	122.06	122.18	49162
2016-06-20	123.34	124.45	123.23	122.90	186927
2016-06-21	123.16	123.16	122.35	122.69	63208
2016-06-22	122.77	123.26	122.31	122.32	72963
2016-06-23	123.40	123.63	123.10	123.63	96623
2016-06-24	119.10	121.01	118.77	119.13	264068
2016-06-27	118.02	118.06	115.66	116.67	234202
2016-06-28	117.60	118.86	117.47	118.75	129829
2016-06-29	119.89	121.19	119.71	120.92	60252
2016-06-30	121.28	121.98	120.50	121.98	63192
2016-07-01	122.00	123.42	122.00	123.04	135713
2016-07-05	122.37	122.58	121.18	121.78	86203
2016-07-06	121.27	122.88	121.05	122.83	91501
2016-07-07	122.92	123.50	122.80	123.39	84917
2016-07-08	124.21	125.77	124.21	125.61	71595
2016-07-11	125.99	126.86	125.98	126.53	82839
2016-07-12	127.20	127.50	127.02	127.22	161799
2016-07-13	127.30	127.32	126.34	126.67	897557
2016-07-14	127.55	127.76	127.06	127.23	89158
2016-07-15	127.47	127.47	126.48	126.60	78206
2016-07-18	126.71	127.43	126.56	127.15	90250
2016-07-19	126.62	126.94	125.99	126.78	57785
2016-07-20	127.00	127.57	126.69	127.52	62965
2016-07-21	127.52	127.83	126.95	127.30	71077
2016-07-22	127.43	127.97	127.12	127.82	42892
2016-07-25	127.89	128.09	127.78	127.97	43987
2016-07-26	127.99	128.44	127.50	127.93	46063
2016-07-27	128.27	128.27	127.10	127.50	96258
2016-07-28	127.30	127.90	126.76	127.73	54532
2016-07-29	127.68	128.14	127.44	127.87	59760
2016-08-01	127.90	128.43	127.38	127.98	41384
2016-08-02	127.84	127.84	125.76	126.00	113200
2016-08-03	125.55	126.44	125.20	126.44	71686
2016-08-04	126.22	126.66	126.06	126.34	54023
2016-08-05	127.05	127.72	127.05	127.47	47898
2016-08-08	127.60	127.72	127.10	127.31	98655
2016-08-09	127.17	127.66	126.90	127.03	55656
2016-08-10	127.19	127.57	126.99	127.16	52197
2016-08-11	127.96	128.62	127.87	128.54	49429
2016-08-12	128.21	128.76	128.11	128.48	64342
2016-08-15	128.78	129.26	128.78	128.97	42704
2016-08-16	128.72	128.76	128.20	128.23	80577
2016-08-17	128.05	128.05	127.13	127.89	70596
2016-08-18	127.90	128.06	127.63	127.90	37037
2016-08-19	127.68	128.06	127.51	127.86	50169
2016-08-22	127.76	127.91	127.40	127.71	33395
2016-08-23	128.29	128.60	128.29	128.46	45628
2016-08-24	128.43	128.51	127.46	127.72	43096
2016-08-25	127.33	127.79	127.10	127.32	50477
2016-08-26	127.44	128.01	126.39	126.95	237068
2016-08-29	127.01	127.55	127.01	127.30	35941
2016-08-30	127.29	127.37	126.49	126.74	64498
2016-08-31	126.75	126.84	125.92	126.42	41165
2016-09-01	126.73	127.00	126.05	126.74	52312
2016-09-02	127.14	127.49	126.75	127.03	83978
2016-09-06	127.02	127.34	126.51	127.34	54121
2016-09-07	127.18	127.54	126.92	127.53	92154
2016-09-08	127.05	127.05	126.35	126.51	93932
2016-09-09	125.71	125.71	123.44	123.44	118399
2016-09-12	122.90	125.44	122.66	125.27	87168
2016-09-13	124.43	124.48	123.04	123.45	96570
2016-09-14	123.48	124.16	123.16	123.47	45167
2016-09-15	123.27	124.55	123.01	124.48	137694
2016-09-16	124.12	124.32	123.69	124.07	104685
2016-09-19	124.59	124.83	123.79	123.64	43429
2016-09-20	124.04	124.15	123.30	123.63	64199
2016-09-21	123.87	124.77	123.38	124.70	36199
2016-09-22	125.31	125.92	125.06	125.73	66773
2016-09-23	125.42	125.90	125.42	125.60	39870
2016-09-26	125.10	125.12	124.12	124.22	65756
2016-09-27	124.27	125.23	124.08	125.23	57687
2016-09-28	125.24	125.50	124.73	125.50	68458
2016-09-29	125.33	125.92	124.42	124.61	54158
2016-09-30	125.16	126.10	124.99	125.74	84966
2016-10-03	125.49	125.91	124.95	125.75	48705
2016-10-04	125.90	126.24	125.08	125.36	73193
2016-10-05	125.77	126.33	125.77	125.85	59396
2016-10-06	125.51	126.01	125.18	125.87	26020
2016-10-07	126.03	126.12	124.89	125.18	31181
2016-10-10	125.67	125.97	125.40	125.43	38308
2016-10-11	125.23	125.23	123.70	123.97	61556
2016-10-12	124.12	124.85	123.97	124.46	37961
2016-10-13	123.59	124.20	122.71	123.84	44969
2016-10-14	124.34	124.65	123.69	123.70	45382
2016-10-17	123.43	123.70	122.77	122.83	65122
2016-10-18	124.03	124.10	123.41	123.46	51141
2016-10-19	123.63	124.34	123.45	124.15	54753
2016-10-20	124.02	124.03	123.38	123.83	33593
2016-10-21	123.41	124.69	123.33	124.61	59063
2016-10-24	125.16	125.55	125.15	125.50	42358
2016-10-25	124.94	124.94	123.98	124.08	72924
2016-10-26	123.59	124.12	123.32	123.60	74948
2016-10-27	124.01	124.01	122.21	122.46	38659
2016-10-28	121.83	123.14	121.62	122.29	60126
2016-10-31	122.45	122.76	122.29	122.67	46170
2016-11-01	122.73	122.77	120.62	121.48	191895
2016-11-02	121.28	121.73	120.58	120.82	81679
2016-11-03	120.98	121.56	120.16	120.34	108171
2016-11-04	120.31	121.38	120.22	120.29	68696
2016-11-07	121.90	122.95	121.70	122.88	99887
2016-11-08	122.83	123.97	122.52	123.51	79276
2016-11-09	120.73	124.20	120.67	123.96	229152
2016-11-10	124.67	125.97	123.67	124.47	155891
2016-11-11	124.35	125.53	124.35	125.43	57631
2016-11-14	126.04	126.56	125.53	125.74	54995
2016-11-15	126.01	126.15	125.47	126.03	83201
2016-11-16	125.76	126.74	125.76	126.67	171516
2016-11-17	126.77	128.25	126.68	128.18	81666
2016-11-18	128.31	128.41	127.79	127.90	46067
2016-11-21	128.17	128.70	128.12	128.64	66836
2016-11-22	129.17	130.49	129.16	130.33	143437
2016-11-23	130.14	130.66	130.06	130.58	83302
2016-11-25	130.88	131.05	130.68	130.94	67585
2016-11-28	130.68	130.68	129.67	129.91	76198
2016-11-29	129.97	130.38	129.90	130.17	64736
2016-11-30	130.32	130.32	129.11	129.12	76114
2016-12-01	129.04	129.85	128.73	129.10	230944
2016-12-02	129.05	129.38	128.19	128.28	188786
2016-12-05	128.93	129.96	128.84	129.70	110073
2016-12-06	129.94	130.33	129.59	130.29	180417
2016-12-07	130.32	132.89	130.28	132.57	183470
2016-12-08	132.86	133.42	132.63	132.95	156331
2016-12-09	133.10	133.18	132.63	133.17	80591
2016-12-12	132.97	132.97	131.63	131.93	93868
2016-12-13	132.43	133.48	132.43	132.22	67794
2016-12-14	132.15	132.56	131.25	131.37	134209
2016-12-15	131.64	132.08	131.01	131.01	83889
2016-12-16	131.43	131.50	130.44	130.60	54070
2016-12-19	130.79	131.53	130.59	130.83	113913
2016-12-20	131.17	132.11	131.10	131.98	107905
2016-12-21	131.86	132.03	131.58	131.93	61724
2016-12-22	131.70	131.70	130.19	130.41	64816
2016-12-23	130.29	130.59	130.00	130.12	36512
2016-12-27	130.22	131.21	130.22	130.67	67985
2016-12-28	130.97	131.01	129.79	129.86	47359
2016-12-29	129.90	130.22	129.37	129.65	39015
2016-12-30	129.89	129.89	128.29	128.67	70377
2017-01-03	129.54	130.00	128.57	129.25	323881
2017-01-04	129.74	131.30	129.74	131.13	139464
2017-01-05	130.61	131.04	130.20	131.02	231379
2017-01-06	131.04	131.80	130.44	131.28	75050
2017-01-09	131.28	131.56	130.98	131.17	49441
2017-01-10	131.34	132.24	130.96	131.83	86631
2017-01-11	131.77	132.08	131.28	132.08	62769
2017-01-12	131.81	131.99	130.75	131.95	74633
2017-01-13	132.05	132.44	132.02	132.27	55625
2017-01-17	131.71	132.90	131.71	132.43	75405
2017-01-18	132.35	132.35	131.84	132.23	135653
2017-01-19	132.50	132.84	131.49	131.81	177151
2017-01-20	132.22	132.45	131.75	132.16	53895
2017-01-23	131.93	132.24	131.49	132.24	102819
2017-01-24	132.69	133.60	132.51	133.52	138508
2017-01-25	134.04	134.49	133.73	134.31	67907
2017-01-26	134.38	134.81	134.32	134.41	86710
2017-01-27	134.41	134.45	133.47	133.87	168033
2017-01-30	133.63	133.72	132.39	133.69	182038
2017-01-31	133.03	133.53	132.59	133.52	106370
2017-02-01	133.89	134.05	132.83	133.22	262204
2017-02-02	133.22	133.68	132.85	133.04	139426
2017-02-03	132.76	133.30	132.60	133.08	60832
2017-02-06	132.92	132.97	132.42	132.70	74280
2017-02-07	132.80	132.90	132.34	132.46	81320
2017-02-08	132.50	133.38	132.44	133.21	59530
2017-02-09	133.41	134.48	133.28	134.26	71698
2017-02-10	134.48	135.12	134.45	134.98	53880
2017-02-13	135.43	135.61	135.04	135.10	82401
2017-02-14	135.13	135.90	135.13	135.82	66843
2017-02-15	135.66	136.68	135.66	136.67	64671
2017-02-16	136.52	136.75	135.67	135.87	132222
2017-02-17	135.60	136.33	135.55	136.33	52106
2017-02-21	136.96	137.44	136.70	137.18	81276
2017-02-22	137.22	137.25	136.93	137.25	54689
2017-02-23	137.48	137.83	135.94	136.00	74963
2017-02-24	135.63	136.66	135.14	136.61	93610
2017-02-27	136.56	136.96	136.28	136.90	53655
2017-02-28	136.61	136.61	135.65	135.87	69247
2017-03-01	137.30	137.51	136.86	137.20	218035
2017-03-02	137.18	137.35	136.77	137.00	61310
2017-03-03	136.84	137.02	136.18	136.76	70464
2017-03-06	136.28	136.42	135.85	136.24	35989
2017-03-07	136.15	136.32	135.70	135.85	170888
2017-03-08	135.86	136.63	135.86	136.33	49486
2017-03-09	136.27	136.61	135.69	136.16	75889
2017-03-10	136.80	136.92	136.16	136.46	48256
2017-03-13	136.58	136.86	136.42	136.83	61679
2017-03-14	136.65	136.99	136.26	136.90	61218
2017-03-15	137.30	138.00	136.86	137.66	63674
2017-03-16	137.90	138.21	137.66	137.91	41382
2017-03-17	138.19	138.22	137.68	138.01	50469
2017-03-20	138.11	138.11	137.39	137.60	41191
2017-03-21	138.00	138.01	135.59	135.74	96143
2017-03-22	135.39	135.93	135.00	135.84	177774
2017-03-23	135.93	136.85	135.86	135.81	49263
2017-03-24	136.02	136.54	135.60	136.01	43594
2017-03-27	134.84	136.34	134.80	136.24	64493
2017-03-28	136.32	137.49	136.16	137.32	49164
2017-03-29	137.09	138.16	137.02	137.97	87355
2017-03-30	137.84	138.40	137.75	138.34	94660
2017-03-31	138.03	138.74	138.02	138.47	59450
2017-04-03	138.60	138.63	137.24	137.87	116095
2017-04-04	137.52	137.82	137.36	137.56	45013
2017-04-05	137.91	138.80	137.06	137.11	62097
2017-04-06	137.39	138.13	137.39	137.78	50980
2017-04-07	137.74	137.80	137.24	137.36	158736
2017-04-10	137.61	138.40	137.39	137.81	104636
2017-04-11	137.74	137.94	136.97	137.91	54366
2017-04-12	137.80	137.91	137.16	137.21	46053
2017-04-13	137.02	137.39	136.33	136.33	60921
2017-04-17	136.63	137.57	136.63	137.52	36672
2017-04-18	137.17	137.76	137.02	137.70	32848
2017-04-19	138.07	138.66	137.88	137.97	47630
2017-04-20	138.51	139.65	138.51	139.43	104132
2017-04-21	139.34	139.43	138.85	139.19	61374
2017-04-24	140.56	140.58	139.88	140.04	44480
2017-04-25	140.66	141.36	140.51	141.14	63962
2017-04-26	141.39	142.44	141.39	141.95	69890
2017-04-27	142.30	142.76	142.22	142.56	112749
2017-04-28	142.99	142.99	141.65	141.88	70231
2017-05-01	142.19	142.54	141.90	142.04	171716
2017-05-02	142.21	142.21	141.41	142.10	79640
2017-05-03	142.18	142.20	140.90	141.34	42729
2017-05-04	141.35	141.35	140.59	141.04	38863
2017-05-05	141.35	141.95	140.96	141.95	33911
2017-05-08	142.24	142.27	141.54	141.95	56795
2017-05-09	142.28	143.07	142.11	142.92	71628
2017-05-10	142.45	142.73	142.09	142.64	81167
2017-05-11	142.31	142.31	140.86	141.74	57916
2017-05-12	141.78	141.78	141.27	141.35	47545
2017-05-15	141.41	142.00	141.23	141.38	72197
2017-05-16	141.44	141.44	140.76	140.82	46730
2017-05-17	139.92	140.26	138.40	138.43	81101
2017-05-18	138.40	139.74	138.40	139.20	38988
2017-05-19	139.45	140.57	139.34	140.04	100385
2017-05-22	140.65	140.99	140.43	140.89	52925
2017-05-23	141.04	141.04	140.14	140.25	41674
2017-05-24	140.24	140.81	139.84	140.77	69064
2017-05-25	141.37	142.27	141.34	141.95	81216
2017-05-26	141.99	142.51	141.92	142.49	57540
2017-05-30	142.49	142.85	142.49	142.57	40010
2017-05-31	142.85	142.92	141.77	142.92	22096
2017-06-01	143.26	144.49	143.00	144.43	106007
2017-06-02	144.76	145.27	144.42	145.05	36806
2017-06-05	145.10	145.10	144.34	144.62	61793
2017-06-06	144.26	144.26	143.46	143.48	48306
2017-06-07	143.76	143.95	143.47	143.85	255816
2017-06-08	143.95	144.20	142.96	143.17	108447
2017-06-09	143.40	143.55	141.50	142.57	75413
2017-06-12	142.18	142.82	141.91	142.47	206873
2017-06-13	143.01	143.62	142.84	143.51	54658
2017-06-14	143.94	143.94	142.78	143.48	51994
2017-06-15	142.31	142.92	141.65	142.82	82900
2017-06-16	143.00	143.00	141.91	142.59	53265
2017-06-19	143.27	143.89	142.86	143.76	53443
2017-06-20	143.54	143.54	141.91	141.96	49802
2017-06-21	142.22	142.29	141.66	142.12	50386
2017-06-22	142.16	142.42	141.78	142.00	44793
2017-06-23	141.94	142.12	141.26	142.12	78836
2017-06-26	142.59	142.89	142.23	142.50	35582
2017-06-27	142.33	142.80	141.49	141.09	129284
2017-06-28	141.55	142.66	141.38	142.46	92281
2017-06-29	142.25	142.34	140.14	141.23	70013
2017-06-30	141.98	142.43	141.50	141.97	47812
2017-07-03	142.39	142.90	141.72	141.72	127765
2017-07-05	141.99	141.99	140.61	141.17	113287
2017-07-06	140.63	140.63	139.46	139.58	101863
2017-07-07	139.84	140.86	139.83	140.74	72412
2017-07-10	140.88	141.20	140.36	140.91	127898
2017-07-11	140.80	140.97	140.04	140.80	48642
2017-07-12	141.46	142.05	141.46	141.79	41349
2017-07-13	141.98	142.29	141.80	141.94	56911
2017-07-14	142.19	142.53	141.78	142.38	36155
2017-07-17	142.44	142.90	142.44	142.64	34349
2017-07-18	142.77	143.19	142.36	143.18	54372
2017-07-19	143.46	144.07	143.46	143.94	75334
2017-07-20	144.22	144.22	143.31	143.77	51403
2017-07-21	143.42	143.77	143.23	143.77	27697
2017-07-24	143.77	143.77	143.28	143.42	47622
2017-07-25	143.99	144.70	143.68	144.42	47056
2017-07-26	144.62	144.72	144.19	144.42	30444
2017-07-27	144.46	146.06	144.17	145.25	76017
2017-07-28	144.22	144.38	143.89	144.31	45318
2017-07-31	144.77	144.89	143.70	144.14	42762
2017-08-01	144.65	144.65	143.86	144.50	57768
2017-08-02	144.35	144.51	143.18	143.96	87749
2017-08-03	143.99	144.40	143.61	143.71	51196
2017-08-04	143.79	143.94	143.24	143.88	27192
2017-08-07	144.08	144.45	143.91	144.17	31497
2017-08-08	144.28	145.00	143.87	144.05	53788
2017-08-09	142.92	143.48	142.42	143.48	46116
2017-08-10	142.76	142.82	141.20	141.21	92041
2017-08-11	141.15	142.15	141.15	141.98	48976
2017-08-14	142.78	143.45	142.74	142.93	34328
2017-08-15	143.00	143.00	141.61	141.71	41260
2017-08-16	141.92	142.58	141.92	142.23	41154
2017-08-17	142.00	142.03	139.97	139.99	145580
2017-08-18	139.59	140.00	139.08	139.31	55312
2017-08-21	139.42	139.64	138.69	139.55	54508
2017-08-22	139.88	141.09	139.88	140.95	34688
2017-08-23	140.14	140.31	139.68	139.95	36429
2017-08-24	140.48	140.88	139.64	139.69	32256
2017-08-25	140.16	140.58	139.86	140.06	52579
2017-08-28	140.47	140.47	139.90	140.16	57183
2017-08-29	139.25	140.02	139.00	139.89	117225
2017-08-30	139.88	141.03	139.87	140.81	51122
2017-08-31	141.29	141.82	141.29	141.72	72730
2017-09-01	142.07	142.63	142.07	142.45	66747
2017-09-05	142.28	142.60	140.95	141.79	54018
2017-09-06	142.10	142.68	141.67	142.51	54199
2017-09-07	142.86	143.00	141.13	141.45	45081
2017-09-08	141.26	141.26	140.78	141.01	23511
2017-09-11	141.69	142.03	141.59	141.83	79527
2017-09-12	142.25	143.42	142.12	142.64	67562
2017-09-13	142.54	143.62	142.54	143.58	37190
2017-09-14	143.38	143.38	142.98	143.08	40613
2017-09-15	143.05	143.12	142.63	142.85	21552
2017-09-18	143.09	143.44	142.19	142.45	43737
2017-09-19	142.55	142.73	141.83	142.32	20864
2017-09-20	142.46	142.80	142.20	142.80	38663
2017-09-21	142.75	142.75	142.31	142.46	30817
2017-09-22	142.34	142.80	142.34	142.71	40169
2017-09-25	142.62	143.02	141.97	142.42	356708
2017-09-26	142.81	143.05	142.22	142.03	51651
2017-09-27	142.35	143.20	141.89	142.87	52896
2017-09-28	142.71	142.88	142.48	142.77	35224
2017-09-29	142.96	143.48	142.76	143.34	49648
2017-10-02	143.58	143.82	143.36	143.79	98700
2017-10-03	144.02	144.34	143.81	144.29	62591
2017-10-04	144.37	145.12	144.37	144.92	42693
2017-10-05	145.19	145.72	145.14	145.70	35113
2017-10-06	145.35	145.93	145.35	145.81	41246
2017-10-09	146.08	146.08	145.00	145.12	628703
2017-10-10	145.45	145.71	144.76	145.03	44191
2017-10-11	145.15	145.15	144.79	145.10	29330
2017-10-12	144.64	144.64	143.81	144.11	60677
2017-10-13	144.41	144.84	144.15	144.59	34110
2017-10-16	144.62	144.81	144.45	144.81	45697
2017-10-17	144.69	145.19	144.68	144.91	35973
2017-10-18	145.20	145.20	144.70	144.70	33718
2017-10-19	144.11	144.68	143.74	144.68	29570
2017-10-20	145.30	145.50	145.04	145.13	64813
2017-10-23	145.40	145.50	144.11	144.15	58092
2017-10-24	144.44	144.81	144.44	144.58	49548
2017-10-25	144.28	144.39	143.11	143.92	40074
2017-10-26	143.95	144.80	143.79	144.37	47560
2017-10-27	145.09	146.18	144.40	146.10	73309
2017-10-30	145.68	145.80	145.26	145.51	24403
2017-10-31	145.57	145.93	145.47	145.69	48125
2017-11-01	146.19	146.52	145.57	145.68	58301
2017-11-02	145.36	145.48	144.05	144.54	44733
2017-11-03	144.48	145.10	144.19	144.97	39088
2017-11-06	144.87	145.97	144.87	145.90	58775
2017-11-07	145.69	146.11	144.77	144.93	42476
2017-11-08	144.81	145.22	144.54	145.08	106099
2017-11-09	144.20	145.52	144.12	145.36	65154
2017-11-10	145.29	146.04	145.29	145.83	39697
2017-11-13	145.55	146.57	145.55	146.28	32423
2017-11-14	145.83	146.41	145.51	146.41	23162
2017-11-15	145.68	146.23	145.00	145.91	71747
2017-11-16	146.01	147.33	146.01	147.18	54819
2017-11-17	147.59	148.19	147.53	148.00	45572
2017-11-20	148.20	148.50	148.07	148.31	43482
2017-11-21	148.68	149.23	148.57	149.14	55835
2017-11-22	149.34	149.51	149.15	149.29	36151
2017-11-24	149.58	149.62	149.38	149.59	19656
2017-11-27	149.86	150.24	149.36	149.59	77662
2017-11-28	149.93	151.45	149.77	151.40	44412
2017-11-29	151.47	152.60	151.47	152.23	71002
2017-11-30	152.57	153.53	152.14	152.97	55573
2017-12-01	152.68	153.33	150.65	152.93	174551
2017-12-04	154.59	155.50	154.02	154.51	142730
2017-12-05	154.65	154.65	153.57	153.57	114675
2017-12-06	153.46	153.61	152.61	152.70	67430
2017-12-07	152.63	153.56	152.40	153.17	77307
2017-12-08	153.73	154.22	153.52	153.87	45038
2017-12-11	154.14	154.27	153.82	154.26	45212
2017-12-12	154.75	154.80	154.23	154.27	38431
2017-12-13	154.62	154.83	154.35	153.89	64725
2017-12-14	154.15	154.61	153.92	154.15	45544
2017-12-15	154.75	155.30	154.44	154.88	116040
2017-12-18	155.94	156.73	155.92	156.46	63846
2017-12-19	156.83	156.84	156.05	156.30	134017
2017-12-20	157.00	157.00	155.90	156.01	70537
2017-12-21	156.27	157.29	156.13	157.02	56030
2017-12-22	156.63	156.86	156.41	156.66	55321
2017-12-26	156.58	157.05	156.58	156.85	75017
2017-12-27	156.97	157.03	156.44	156.53	46313
2017-12-28	157.01	157.01	156.61	157.00	57112
2017-12-29	157.18	157.20	155.97	155.97	53366
2018-01-02	156.72	158.15	156.22	158.06	138930
2018-01-03	158.37	158.97	158.37	158.86	83604
2018-01-04	159.36	159.56	158.56	159.24	114045
2018-01-05	160.17	160.54	159.66	160.52	98939
2018-01-08	160.49	160.89	160.33	160.77	75222
2018-01-09	161.24	161.33	160.50	160.95	65086
2018-01-10	160.50	161.07	160.09	160.79	111215
2018-01-11	161.36	163.57	161.34	163.52	112319
2018-01-12	163.80	165.44	163.80	165.34	115067
2018-01-16	166.37	166.76	163.79	164.10	116022
2018-01-17	164.79	165.40	164.02	164.98	112422
2018-01-18	164.89	165.24	164.57	164.86	62971
2018-01-19	165.79	166.49	165.22	166.47	70561
2018-01-22	166.61	168.13	166.47	168.12	91087
2018-01-23	168.97	169.56	168.65	169.38	167445
2018-01-24	170.13	170.94	168.58	169.98	121125
2018-01-25	170.63	170.65	168.85	169.60	87885
2018-01-26	170.11	171.02	169.39	171.02	71099
2018-01-29	170.97	171.48	170.19	170.45	98809
2018-01-30	169.63	170.43	168.99	169.58	105277
2018-01-31	170.42	170.85	168.66	169.00	158111
2018-02-01	168.13	169.34	167.29	167.35	133719
2018-02-02	168.00	168.78	165.31	165.62	161915
2018-02-05	163.88	166.28	158.79	160.03	229899
2018-02-06	156.70	164.05	156.05	163.64	316512
2018-02-07	163.81	166.03	163.46	163.56	156957
2018-02-08	163.89	164.00	157.06	157.13	215540
2018-02-09	158.55	159.41	152.43	158.05	284176
2018-02-12	159.71	161.00	157.84	160.21	190047
2018-02-13	159.67	161.30	159.67	161.00	88196
2018-02-14	160.06	163.91	159.78	163.54	167929
2018-02-15	164.62	165.10	162.90	165.10	114426
2018-02-16	164.52	165.63	164.00	164.34	104347
2018-02-20	163.81	165.39	163.11	163.64	148579
2018-02-21	164.31	166.10	163.48	163.48	58088
2018-02-22	164.13	164.84	163.33	163.69	50650
2018-02-23	164.61	165.85	163.94	165.85	60579
2018-02-26	166.54	167.21	165.98	167.21	76108
2018-02-27	166.87	167.13	163.73	163.76	101248
2018-02-28	164.44	164.99	162.76	162.76	73462
2018-03-01	162.78	163.31	159.44	161.11	107406
2018-03-02	159.24	161.67	158.47	161.43	75886
2018-03-05	160.94	163.46	160.47	163.11	705125
2018-03-06	163.80	164.45	162.88	164.44	55484
2018-03-07	162.91	163.80	161.71	163.46	70631
2018-03-08	164.20	164.40	163.43	163.95	51059
2018-03-09	164.87	166.36	164.47	166.35	69042
2018-03-12	166.84	167.49	166.52	166.82	86380
2018-03-13	167.69	167.93	165.47	165.75	61426
2018-03-14	166.47	166.62	164.95	165.22	59609
2018-03-15	165.64	165.86	164.75	164.63	33936
2018-03-16	164.85	165.50	164.57	164.57	55663
2018-03-19	163.91	164.27	161.50	162.59	94674
2018-03-20	162.93	163.56	162.75	163.37	47832
2018-03-21	163.63	164.50	162.96	163.38	83058
2018-03-22	161.98	162.49	159.81	159.81	101941
2018-03-23	160.25	161.03	156.85	156.93	143860
2018-03-26	159.40	161.33	157.87	161.25	77007
2018-03-27	162.32	162.32	157.18	158.18	96044
2018-03-28	157.28	158.41	155.39	156.32	88892
2018-03-29	156.67	159.24	155.89	158.62	121895
2018-04-02	157.70	157.82	152.79	154.05	313814
2018-04-03	155.24	156.80	153.95	156.09	187501
2018-04-04	153.69	159.35	153.56	159.09	141821
2018-04-05	160.26	161.72	159.59	161.33	84007
2018-04-06	159.87	161.03	156.96	157.98	64086
2018-04-09	159.20	159.84	157.53	157.62	62006
2018-04-10	159.67	159.83	158.28	159.59	63794
2018-04-11	158.99	160.33	158.06	158.99	57715
2018-04-12	159.94	160.34	159.07	159.50	63668
2018-04-13	160.38	160.56	158.24	158.71	145293
2018-04-16	159.66	160.50	159.04	159.98	89423
2018-04-17	161.55	162.84	161.35	162.58	78283
2018-04-18	163.20	164.18	163.20	163.43	106325
2018-04-19	163.47	163.78	161.97	162.67	65256
2018-04-20	162.78	162.96	160.50	160.91	65022
2018-04-23	161.58	162.39	160.50	161.28	49099
2018-04-24	162.22	162.47	158.19	158.96	85475
2018-04-25	158.81	160.01	157.52	159.55	63607
2018-04-26	160.69	162.15	160.16	161.95	43771
2018-04-27	164.00	164.00	161.97	162.39	42068
2018-04-30	163.51	163.79	161.68	161.68	40456
2018-05-01	161.27	161.98	159.96	161.88	62316
2018-05-02	161.84	162.23	160.91	160.95	48724
2018-05-03	160.33	160.66	158.49	160.34	42963
2018-05-04	159.69	162.79	159.68	162.37	55610
2018-05-07	163.18	163.34	162.40	163.06	39999
2018-05-08	162.75	162.97	161.60	162.37	76755
2018-05-09	162.80	163.01	161.62	162.86	59707
2018-05-10	162.90	163.74	162.74	163.37	86919
2018-05-11	163.71	163.98	163.26	163.77	99094
2018-05-14	164.08	164.48	163.83	163.88	147023
2018-05-15	163.40	163.50	162.39	163.06	108507
2018-05-16	163.34	164.86	163.34	164.58	40784
2018-05-17	164.47	165.28	163.86	164.18	48345
2018-05-18	164.26	164.30	163.69	164.04	65460
2018-05-21	164.90	165.36	164.49	164.90	82251
2018-05-22	165.62	165.69	163.84	163.84	141845
2018-05-23	163.30	164.99	163.30	164.99	71790
2018-05-24	164.73	165.62	164.11	165.35	84685
2018-05-25	165.38	166.17	165.28	165.62	65357
2018-05-29	164.88	165.47	163.94	164.60	85941
2018-05-30	165.32	166.40	165.05	166.17	140783
2018-05-31	166.23	166.23	164.76	165.23	59507
2018-06-01	165.93	166.68	165.93	166.56	68631
2018-06-04	167.09	168.55	167.09	168.55	46306
2018-06-05	168.56	169.74	168.33	169.56	105375
2018-06-06	170.00	171.47	169.43	171.47	57757
2018-06-07	171.75	172.49	171.35	171.82	75714
2018-06-08	171.47	172.37	170.45	172.31	52242
2018-06-11	172.45	173.41	172.31	173.05	78067
2018-06-12	173.52	174.40	173.33	174.04	146818
2018-06-13	174.27	174.58	173.29	173.61	132053
2018-06-14	174.27	174.92	173.96	174.83	63894
2018-06-15	174.27	175.38	174.01	175.29	70270
2018-06-18	174.24	175.64	174.11	175.52	88453
2018-06-19	174.02	174.89	173.39	174.89	97403
2018-06-20	175.69	175.82	174.85	175.47	88320
2018-06-21	175.62	175.80	173.85	174.14	63780
2018-06-22	175.10	175.10	173.37	173.51	49762
2018-06-25	172.70	172.70	169.07	170.02	87905
2018-06-26	170.62	171.61	170.18	171.22	47472
2018-06-27	171.87	172.32	168.94	168.38	66542
2018-06-28	168.41	169.75	167.49	169.36	78871
2018-06-29	170.77	171.30	169.60	169.63	53361
2018-07-02	168.39	169.67	167.94	169.60	156558
2018-07-03	170.58	170.65	168.82	168.98	62673
2018-07-05	169.87	170.00	168.60	169.78	65904
2018-07-06	169.81	171.37	169.56	171.15	67391
2018-07-09	172.43	172.98	171.77	172.95	82025
2018-07-10	173.20	173.58	172.69	173.35	55927
2018-07-11	172.34	172.88	171.94	172.65	52507
2018-07-12	173.51	173.88	172.56	173.70	81340
2018-07-13	173.91	174.67	173.91	174.41	61640
2018-07-16	175.00	175.00	174.10	174.62	65715
2018-07-17	173.91	176.03	173.85	175.76	99200
2018-07-18	175.71	176.15	175.13	175.82	69850
2018-07-19	175.22	176.16	175.22	175.34	57882
2018-07-20	175.40	175.45	174.48	174.55	49618
2018-07-23	174.45	174.61	173.36	174.16	57517
2018-07-24	175.19	175.62	173.14	173.60	64935
2018-07-25	173.39	175.00	172.45	175.00	67431
2018-07-26	174.50	175.00	173.04	173.34	63290
2018-07-27	175.66	175.66	171.94	172.60	87355
2018-07-30	172.72	172.72	170.81	171.32	65762
2018-07-31	172.03	172.76	170.83	172.11	84023
2018-08-01	171.99	172.26	170.29	171.20	58405
2018-08-02	170.56	173.11	170.36	173.08	98510
2018-08-03	173.46	173.59	172.89	173.23	56552
2018-08-06	173.29	174.37	172.89	174.30	147109
2018-08-07	174.94	175.63	174.42	175.37	199776
2018-08-08	175.39	176.26	175.28	175.92	49705
2018-08-09	175.81	176.97	175.81	176.39	43754
2018-08-10	175.52	176.02	174.85	175.30	56032
2018-08-13	175.67	175.91	174.30	174.38	201646
2018-08-14	175.39	176.47	174.86	176.18	39556
2018-08-15	175.32	175.32	173.13	174.14	121172
2018-08-16	175.40	175.80	174.82	175.02	106737
2018-08-17	174.66	175.58	174.05	175.24	93441
2018-08-20	175.77	176.70	175.62	176.49	85960
2018-08-21	177.13	178.53	176.30	178.05	75675
2018-08-22	178.18	179.01	177.86	178.12	66916
2018-08-23	178.18	178.94	177.72	178.13	64432
2018-08-24	178.31	178.66	178.04	178.32	59476
2018-08-27	179.05	179.53	178.94	179.24	63635
2018-08-28	179.79	179.81	178.88	179.60	53902
2018-08-29	180.00	181.24	179.58	181.24	56044
2018-08-30	180.79	181.00	175.11	179.88	57187
2018-08-31	179.80	180.96	179.80	180.90	45786
2018-09-04	180.82	181.76	180.16	181.57	82747
2018-09-05	181.30	181.37	179.62	180.02	103101
2018-09-06	180.45	180.55	178.47	178.96	51913
2018-09-07	177.89	179.77	177.89	178.69	61437
2018-09-10	179.97	180.10	179.24	179.73	73493
2018-09-11	179.37	181.09	178.93	180.98	82697
2018-09-12	181.06	181.18	179.85	181.12	81146
2018-09-13	181.66	181.75	180.50	180.82	45603
2018-09-14	180.97	181.00	179.75	180.67	101448
2018-09-17	180.41	180.41	178.45	178.58	74051
2018-09-18	178.66	180.54	178.66	180.24	44987
2018-09-19	179.73	180.67	179.73	180.38	44464
2018-09-20	181.09	181.72	180.85	181.38	51243
2018-09-21	182.21	182.50	180.54	180.27	97063
2018-09-24	179.68	179.68	178.44	179.29	62602
2018-09-25	179.79	180.11	179.10	180.10	42127
2018-09-26	180.13	181.85	180.13	180.50	44336
2018-09-27	180.67	181.50	180.50	181.01	60616
2018-09-28	180.54	181.47	180.38	180.45	52746
2018-10-01	181.78	181.95	180.04	180.17	150535
2018-10-02	180.01	180.02	177.45	177.53	110666
2018-10-03	178.29	178.43	176.91	177.05	91520
2018-10-04	176.52	176.54	173.48	174.17	107292
2018-10-05	174.20	174.67	171.01	172.60	208004
2018-10-08	171.89	173.31	170.79	172.53	152103
2018-10-09	172.25	174.17	171.97	172.11	195719
2018-10-10	171.86	171.86	165.97	166.13	176684
2018-10-11	165.00	167.35	162.14	163.40	395386
2018-10-12	166.48	167.50	164.31	166.63	214278
2018-10-15	166.63	167.41	165.12	166.03	114841
2018-10-16	167.22	170.09	166.57	169.77	126805
2018-10-17	169.78	169.78	166.74	168.68	84155
2018-10-18	168.05	168.09	164.72	165.22	75185
2018-10-19	165.59	166.13	163.00	163.50	74813
2018-10-22	164.26	165.00	163.26	164.24	65785
2018-10-23	161.63	164.72	160.61	164.22	189494
2018-10-24	164.29	164.78	158.89	158.93	100076
2018-10-25	160.58	164.55	160.31	163.71	411891
2018-10-26	160.12	161.47	157.09	159.00	177776
2018-10-29	160.80	162.09	154.89	157.28	209670
2018-10-30	156.57	159.94	156.08	159.75	118096
2018-10-31	161.88	163.64	161.39	161.99	102955
2018-11-01	162.72	165.85	162.00	165.61	116124
2018-11-02	166.89	168.16	164.53	166.08	108964
2018-11-05	166.13	166.23	164.16	165.82	65970
2018-11-06	165.75	166.87	165.73	166.67	55720
2018-11-07	167.96	171.11	167.65	170.96	157208
2018-11-08	170.40	171.96	169.95	170.93	73595
2018-11-09	170.28	170.58	167.69	168.34	50442
2018-11-12	167.89	167.89	164.60	164.83	58134
2018-11-13	165.36	166.88	164.58	164.90	71695
2018-11-14	166.48	167.27	163.48	163.91	77025
2018-11-15	162.66	164.15	159.77	163.93	91470
2018-11-16	162.26	163.53	161.60	163.13	64810
2018-11-19	162.85	163.02	158.77	159.13	65505
2018-11-20	154.68	158.00	153.99	155.84	165995
2018-11-21	157.40	158.93	157.25	157.50	132200
2018-11-23	156.81	157.90	156.55	156.96	25915
2018-11-26	158.89	160.81	158.87	160.76	114908
2018-11-27	160.06	160.97	159.52	160.68	130446
2018-11-28	161.77	165.62	160.80	165.61	102317
2018-11-29	165.40	165.87	163.85	164.81	61156
2018-11-30	164.57	166.29	164.50	165.76	48454
2018-12-03	169.44	170.10	168.36	169.39	114686
2018-12-04	168.66	169.30	162.64	162.95	97218
2018-12-06	159.86	163.57	158.99	163.57	146312
2018-12-07	163.17	164.53	158.14	158.45	109944
2018-12-10	158.22	159.22	155.44	158.62	141928
2018-12-11	161.19	162.33	157.40	158.51	79410
2018-12-12	160.30	162.04	159.98	159.61	57459
2018-12-13	160.26	160.38	157.67	158.49	77325
2018-12-14	156.87	158.29	155.17	155.64	82467
2018-12-17	154.63	155.22	150.50	151.44	1483876
2018-12-18	152.82	154.20	151.63	152.65	174657
2018-12-19	152.81	155.00	148.79	149.55	181161
2018-12-20	148.65	149.33	144.36	146.28	267786
2018-12-21	146.80	148.68	142.09	142.39	330190
2018-12-24	141.02	142.41	139.15	139.59	171869
2018-12-26	140.92	148.18	140.67	148.14	314148
2018-12-27	146.02	148.53	142.94	148.53	160101
2018-12-28	149.43	151.24	147.56	149.06	234126
2018-12-31	150.40	151.13	149.00	150.52	236747
2019-01-02	148.00	152.41	147.69	151.63	110562
2019-01-03	150.35	150.70	148.10	148.44	77516
2019-01-04	150.61	154.73	150.45	153.66	117437
2019-01-07	154.34	158.31	154.34	157.42	128987
2019-01-08	159.50	159.94	157.00	159.25	107651
2019-01-09	159.76	160.95	158.79	160.20	140132
2019-01-10	158.54	159.96	157.72	159.92	89683
2019-01-11	159.11	160.40	158.90	159.91	110476
2019-01-14	158.62	160.02	157.90	158.78	75525
2019-01-15	159.04	160.48	158.93	160.30	107035
2019-01-16	160.50	161.46	160.21	160.21	92165
2019-01-17	159.59	161.85	159.58	161.41	121973
2019-01-18	162.40	163.97	162.13	163.27	120539
2019-01-22	162.34	162.61	159.09	160.46	160917
2019-01-23	161.06	161.48	158.84	160.60	58018
2019-01-24	160.54	161.53	160.37	161.39	72945
2019-01-25	163.00	163.73	162.85	163.26	105601
2019-01-28	161.61	162.26	160.70	162.25	59537
2019-01-29	161.95	162.05	160.25	160.94	65138
2019-01-30	162.12	164.60	161.96	164.10	102149
2019-01-31	164.37	166.24	163.77	165.70	141255
2019-02-01	164.16	164.84	163.09	163.47	104163
2019-02-04	163.28	164.51	162.97	164.51	110799
2019-02-05	164.98	166.35	164.98	166.04	75223
2019-02-06	166.19	166.30	164.70	165.27	65221
2019-02-07	164.03	164.18	162.32	163.75	66759
2019-02-08	162.69	163.00	161.86	162.95	73590
2019-02-11	163.57	163.79	163.18	163.48	82257
2019-02-12	164.58	166.20	164.43	166.07	142145
2019-02-13	166.69	167.27	166.04	166.92	61605
2019-02-14	165.71	167.13	165.00	166.26	117055
2019-02-15	167.30	167.73	166.77	167.31	114749
2019-02-19	166.88	168.48	166.64	168.04	271154
2019-02-20	168.11	168.68	167.68	168.32	815848
2019-02-21	167.94	168.37	167.34	167.89	51400
2019-02-22	168.33	168.98	168.19	168.98	51799
2019-02-25	169.93	170.19	168.49	168.62	78244
2019-02-26	168.07	169.02	167.90	168.71	55416
2019-02-27	168.69	169.35	167.97	169.01	40711
2019-02-28	168.42	168.69	167.49	168.19	49039
2019-03-01	169.60	170.05	168.41	169.51	53184
2019-03-04	170.16	170.50	167.74	168.88	85046
2019-03-05	169.27	169.81	168.92	169.11	56391
2019-03-06	169.28	169.74	167.98	167.98	34078
2019-03-07	167.66	167.66	165.29	165.78	61937
2019-03-08	164.42	164.90	163.66	164.89	85256
2019-03-11	165.46	167.46	165.46	167.34	97344
2019-03-12	167.65	167.80	166.72	167.56	52359
2019-03-13	168.22	169.16	168.00	168.20	48770
2019-03-14	168.08	168.08	167.31	167.51	71767
2019-03-15	168.01	168.57	167.56	168.28	74080
2019-03-18	168.46	170.00	168.46	169.91	91776
2019-03-19	170.50	171.97	169.91	170.42	60101
2019-03-20	170.43	171.46	169.05	170.18	58990
2019-03-21	169.88	172.65	169.88	172.47	94314
2019-03-22	171.47	171.67	168.72	168.79	84697
2019-03-25	168.37	170.40	168.30	169.72	69939
2019-03-26	170.83	171.70	169.70	170.51	107097
2019-03-27	170.86	171.52	169.19	170.30	55076
2019-03-28	171.11	172.32	170.68	171.64	48721
2019-03-29	172.51	172.64	171.97	172.41	54310
2019-04-01	173.65	174.41	173.52	174.41	72095
2019-04-02	174.41	174.45	173.66	174.20	91839
2019-04-03	175.24	176.17	174.91	175.53	302100
2019-04-04	175.50	176.73	175.50	176.66	65735
2019-04-05	177.20	177.93	177.20	177.89	53510
2019-04-08	177.46	178.36	177.32	178.36	39611
2019-04-09	177.70	177.75	176.43	176.78	123209
2019-04-10	177.14	177.87	176.54	177.85	46949
2019-04-11	178.04	178.11	177.60	178.10	175257
2019-04-12	178.71	179.37	178.54	178.96	47314
2019-04-15	179.11	179.47	178.24	179.37	193133
2019-04-16	179.98	180.45	179.76	180.28	78515
2019-04-17	180.90	181.06	180.29	180.52	50249
2019-04-18	180.71	180.88	179.78	180.45	78174
2019-04-22	179.84	180.07	179.25	179.62	124128
2019-04-23	179.87	182.02	179.83	181.76	76649
2019-04-24	181.82	182.75	181.82	182.00	46609
2019-04-25	181.71	181.71	180.09	180.78	121778
2019-04-26	181.46	182.25	180.40	182.25	110730
2019-04-29	182.27	182.30	181.59	181.94	139941
2019-04-30	181.73	181.73	179.97	181.21	57065
2019-05-01	181.44	181.71	179.45	179.50	55383
2019-05-02	179.57	180.35	178.30	179.63	47644
2019-05-03	181.31	182.50	181.02	182.18	36826
2019-05-06	179.34	181.47	178.98	181.17	170681
2019-05-07	179.77	180.24	176.80	178.13	207177
2019-05-08	177.87	179.21	177.44	178.18	126501
2019-05-09	176.60	177.89	175.32	177.44	199669
2019-05-10	176.84	178.11	174.24	177.32	57913
2019-05-13	173.92	174.01	171.31	171.99	93942
2019-05-14	172.79	174.52	172.02	173.74	82403
2019-05-15	172.67	175.23	172.40	174.86	62260
2019-05-16	175.56	177.53	175.56	176.29	59453
2019-05-17	174.87	177.06	174.79	174.79	32518
2019-05-20	173.76	174.05	172.92	173.60	44128
2019-05-21	174.19	175.25	173.68	174.82	149774
2019-05-22	173.65	174.11	172.70	172.98	32937
2019-05-23	171.51	171.63	169.85	170.62	49676
2019-05-24	171.56	171.91	170.35	171.03	25012
2019-05-28	171.42	172.39	170.00	170.03	37044
2019-05-29	169.03	169.08	167.20	168.36	57229
2019-05-30	168.84	170.00	168.65	169.27	46241
2019-05-31	167.11	167.63	166.50	166.90	156391
2019-06-03	166.64	167.03	164.89	165.59	254026
2019-06-04	167.15	170.27	167.11	170.22	52934
2019-06-05	171.30	171.30	169.13	171.09	92925
2019-06-06	171.08	171.93	170.25	171.70	38274
2019-06-07	172.40	174.55	172.40	174.18	43882
2019-06-10	175.36	177.39	175.36	175.76	59383
2019-06-11	177.34	177.91	175.78	176.42	47054
2019-06-12	176.35	176.88	175.94	176.24	39173
2019-06-13	176.90	178.12	176.90	177.84	31217
2019-06-14	177.79	178.44	177.60	178.04	28736
2019-06-17	178.39	178.84	178.24	178.40	25636
2019-06-18	179.62	181.04	179.44	179.73	62616
2019-06-19	179.87	180.30	178.67	179.97	27859
2019-06-20	181.66	181.71	179.73	180.47	43946
2019-06-21	180.19	180.66	179.67	179.83	31555
2019-06-24	179.94	179.94	178.59	178.60	41769
2019-06-25	178.80	178.98	176.48	176.79	140154
2019-06-26	177.50	177.89	177.29	177.40	33716
2019-06-27	177.82	178.87	177.82	178.67	42085
2019-06-28	179.08	179.71	179.08	179.39	34893
2019-07-01	181.64	182.36	180.10	180.69	42514
2019-07-02	180.69	181.09	179.93	181.08	38611
2019-07-03	181.61	182.65	181.59	182.65	49809
2019-07-05	181.76	183.05	181.38	182.97	58701
2019-07-08	182.21	183.18	182.18	182.89	45999
2019-07-09	182.15	183.36	182.15	183.26	28069
2019-07-10	183.83	184.02	182.98	183.86	49371
2019-07-11	184.39	184.74	183.74	184.16	136716
2019-07-12	184.57	186.34	184.57	186.21	55425
2019-07-15	186.70	187.00	185.87	186.75	42657
2019-07-16	186.42	187.07	186.19	186.70	36853
2019-07-17	186.58	186.58	185.04	185.04	32016
2019-07-18	184.60	185.01	183.57	184.79	32533
2019-07-19	185.47	185.72	183.63	183.64	33752
2019-07-22	184.05	184.30	183.18	183.68	37940
2019-07-23	184.71	185.00	183.60	185.00	35281
2019-07-24	184.19	186.34	184.19	186.34	36163
2019-07-25	185.77	185.92	184.81	184.91	56295
2019-07-26	185.04	185.73	184.60	185.65	31222
2019-07-29	185.32	185.32	183.96	184.75	98485
2019-07-30	183.35	183.99	182.98	183.61	32925
2019-07-31	183.43	183.58	179.82	181.47	58114
2019-08-01	181.77	183.45	178.36	178.81	85855
2019-08-02	178.05	178.30	176.48	177.16	120105
2019-08-05	173.92	173.97	171.13	172.35	112254
2019-08-06	173.59	175.15	172.68	175.05	187871
2019-08-07	173.32	175.85	172.36	175.60	90813
2019-08-08	176.91	179.40	176.78	179.40	46612
2019-08-09	178.78	179.06	176.84	177.51	34689
2019-08-12	176.28	176.28	174.21	174.76	33274
2019-08-13	174.46	179.09	174.31	177.61	47362
2019-08-14	174.72	174.72	171.88	171.98	105658
2019-08-15	172.76	172.96	170.21	171.45	50855
2019-08-16	172.55	173.92	172.49	173.64	66150
2019-08-19	176.00	176.32	175.40	175.83	53831
2019-08-20	175.81	176.58	175.32	175.68	34640
2019-08-21	178.12	178.74	177.98	178.61	155219
2019-08-22	179.08	179.58	177.75	178.88	44350
2019-08-23	177.50	178.18	173.16	173.88	147968
2019-08-26	175.18	175.49	174.15	175.48	60738
2019-08-27	176.16	176.50	174.42	174.49	56786
2019-08-28	174.09	176.80	173.96	176.61	65918
2019-08-29	178.49	179.54	178.31	179.30	44884
2019-08-30	179.90	180.15	177.80	178.32	282907
2019-09-03	177.35	178.29	176.60	177.33	55365
2019-09-04	178.40	179.24	177.87	179.06	31110
2019-09-05	180.91	182.94	180.91	182.72	57100
2019-09-06	183.12	183.66	182.70	183.08	86586
2019-09-09	183.68	184.24	183.36	184.02	68429
2019-09-10	183.35	183.61	181.70	183.61	92522
2019-09-11	183.61	184.62	182.74	184.51	28736
2019-09-12	185.27	186.37	184.69	185.33	69942
2019-09-13	185.75	186.07	184.90	185.01	24865
2019-09-16	183.74	183.97	182.65	182.88	38818
2019-09-17	182.51	183.74	182.28	183.72	24163
2019-09-18	183.42	183.55	181.56	183.28	49825
2019-09-19	183.60	183.83	182.70	182.73	26429
2019-09-20	183.02	183.42	180.63	180.63	43426
2019-09-23	180.04	181.75	180.00	181.21	44344
2019-09-24	181.99	182.60	178.66	178.98	80211
2019-09-25	179.61	180.84	178.36	180.12	28431
2019-09-26	180.02	180.02	178.24	179.08	59229
2019-09-27	179.89	179.89	177.56	178.43	84055
2019-09-30	178.75	180.37	178.75	180.12	29775
2019-10-01	180.70	181.23	178.62	178.70	48339
2019-10-02	177.55	177.56	174.89	175.58	87292
2019-10-03	175.15	176.27	173.03	176.27	153700
2019-10-04	176.57	177.88	176.43	177.87	38309
2019-10-07	177.35	178.18	176.88	177.07	45286
2019-10-08	175.73	176.89	175.18	175.19	59742
2019-10-09	176.33	177.22	176.00	176.76	45454
2019-10-10	176.77	178.41	176.77	177.77	60584
2019-10-11	179.71	181.59	179.71	180.03	79731
2019-10-14	179.90	180.30	179.58	180.07	39076
2019-10-15	180.54	182.26	180.54	181.81	69458
2019-10-16	181.81	182.76	181.72	182.64	32886
2019-10-17	183.65	183.97	183.06	183.36	23087
2019-10-18	182.85	183.20	181.80	182.59	60539
2019-10-21	183.68	184.00	182.98	183.44	31143
2019-10-22	183.31	183.31	182.39	182.43	40092
2019-10-23	182.22	182.22	181.11	181.79	29096
2019-10-24	182.34	182.48	181.64	182.13	21897
2019-10-25	179.95	182.82	179.93	182.37	500740
2019-10-28	182.84	183.44	182.76	182.96	38273
2019-10-29	182.69	182.77	181.68	181.79	26417
2019-10-30	181.70	182.58	180.92	182.46	45008
2019-10-31	182.30	182.58	180.69	181.40	51107
2019-11-01	182.48	182.76	182.17	182.50	30674
2019-11-04	183.34	183.35	182.62	182.83	50634
2019-11-05	183.08	183.44	182.63	183.27	34047
2019-11-06	183.37	183.37	182.50	183.36	53888
2019-11-07	183.93	184.13	182.50	182.64	41448
2019-11-08	182.77	182.90	182.05	182.85	40199
2019-11-11	181.89	182.48	181.89	182.44	37311
2019-11-12	182.62	183.25	182.17	182.31	27623
2019-11-13	181.87	182.06	181.40	181.64	40186
2019-11-14	181.64	182.79	181.64	182.42	37182
2019-11-15	183.30	183.32	182.55	182.91	64304
2019-11-18	182.69	183.47	182.32	183.47	38808
2019-11-19	183.24	183.36	181.31	181.93	76584
2019-11-20	182.14	182.30	180.25	181.18	72056
2019-11-21	181.47	181.47	180.20	180.28	36840
2019-11-22	180.75	181.35	180.31	181.35	74378
2019-11-25	182.13	183.30	182.13	183.21	86163
2019-11-26	183.18	184.63	183.18	184.62	48869
2019-11-27	185.12	186.14	185.12	186.14	49538
2019-11-29	186.04	186.09	184.65	184.78	23415
2019-12-02	185.00	185.06	182.87	183.38	139887
2019-12-03	181.64	181.76	180.47	181.52	51703
2019-12-04	182.08	183.01	182.08	182.36	42042
2019-12-05	183.11	183.11	181.93	182.21	122661
2019-12-06	183.36	184.22	183.36	183.80	81487
2019-12-09	183.64	184.57	183.64	183.91	34491
2019-12-10	183.90	184.24	183.41	183.73	35640
2019-12-11	183.69	184.37	183.39	184.21	57371
2019-12-12	184.53	186.30	184.27	185.89	49972
2019-12-13	185.83	186.45	185.04	185.06	33618
2019-12-16	186.00	186.55	185.78	185.94	133080
2019-12-17	186.19	187.00	186.19	186.94	41064
2019-12-18	187.45	187.62	186.89	187.23	37090
2019-12-19	187.36	188.02	186.94	187.95	41223
2019-12-20	188.49	188.61	188.12	188.12	36860
2019-12-23	188.66	188.66	188.05	188.05	35413
2019-12-24	188.35	188.53	188.19	188.49	17147
2019-12-26	189.03	190.59	189.00	190.58	23326
2019-12-27	191.19	191.66	190.38	190.60	23289
2019-12-30	190.82	190.82	189.04	189.35	47745
2019-12-31	188.89	189.70	188.76	189.48	30165
2020-01-02	190.85	191.74	190.06	191.73	73700
2020-01-03	189.19	190.81	189.19	190.37	52702
2020-01-06	189.05	191.14	189.05	191.14	45132
2020-01-07	191.04	191.37	190.24	190.92	141209
2020-01-08	190.87	192.56	190.87	191.62	48525
2020-01-09	192.70	193.05	191.84	192.27	30918
2020-01-10	192.62	192.62	191.16	191.32	60629
2020-01-13	191.70	192.51	191.27	192.44	43544
2020-01-14	192.34	193.08	192.01	192.39	85795
2020-01-15	191.98	192.75	191.53	192.03	44579
2020-01-16	192.95	193.72	192.90	193.72	32076
2020-01-17	194.17	194.42	193.77	194.08	32702
2020-01-21	193.52	194.04	192.84	194.02	43365
2020-01-22	194.69	195.52	193.86	194.10	88050
2020-01-23	193.37	194.59	192.26	194.42	31833
2020-01-24	194.67	194.67	190.96	191.92	50173
2020-01-27	187.77	190.02	187.06	189.00	139885
2020-01-28	190.21	191.59	189.49	191.08	40482
2020-01-29	191.68	192.33	190.81	190.99	35757
2020-01-30	190.06	191.34	189.70	191.33	49420
2020-01-31	195.06	195.20	191.26	191.76	73170
2020-02-03	192.79	195.67	192.79	194.02	85190
2020-02-04	197.31	199.13	196.91	197.88	172284
2020-02-05	199.20	199.20	196.77	197.98	50746
2020-02-06	198.17	198.41	197.18	197.51	34541
2020-02-07	196.62	197.47	196.00	196.56	30996
2020-02-10	196.68	198.81	196.68	198.81	62862
2020-02-11	199.60	201.24	199.44	200.44	43847
2020-02-12	201.32	202.54	201.32	202.43	40719
2020-02-13	201.31	203.13	201.02	202.53	34155
2020-02-14	202.72	202.85	201.61	202.09	34395
2020-02-18	201.95	203.19	201.49	202.76	40861
2020-02-19	203.96	204.93	203.90	204.12	41486
2020-02-20	204.14	205.05	201.66	204.46	80271
2020-02-21	203.67	203.67	200.86	201.35	55059
2020-02-24	194.49	195.92	192.99	193.87	147111
2020-02-25	195.49	195.69	187.89	188.22	170840
2020-02-26	188.95	191.00	185.91	186.26	164951
2020-02-27	181.87	185.82	178.25	178.25	238388
2020-02-28	171.86	177.47	171.77	177.23	1208829
2020-03-02	177.76	182.79	175.25	182.79	154415
2020-03-03	183.80	186.02	176.82	178.60	178299
2020-03-04	181.66	184.58	179.42	184.53	103611
2020-03-05	180.08	180.96	175.90	177.22	102669
2020-03-06	171.45	175.50	170.81	174.33	148508
2020-03-09	164.26	167.58	160.00	161.96	589725
2020-03-10	167.67	169.90	161.36	169.90	180260
2020-03-11	165.45	166.12	158.72	160.45	121082
2020-03-12	148.52	152.31	143.15	143.90	215435
2020-03-13	152.09	152.23	142.55	152.09	153877
2020-03-16	135.03	141.55	131.51	132.27	232627
2020-03-17	135.12	139.27	127.01	135.72	280928
2020-03-18	127.27	129.69	118.99	127.14	293151
2020-03-19	126.19	136.30	122.18	132.38	333068
2020-03-20	134.48	138.79	128.72	128.83	131028
2020-03-23	128.43	131.50	125.22	129.97	295952
2020-03-24	135.90	142.08	135.90	141.94	237129
2020-03-25	143.75	150.38	141.04	144.50	160738
2020-03-26	146.42	151.47	146.18	150.59	165483
2020-03-27	146.10	148.97	143.51	146.00	310576
2020-03-30	145.96	148.28	143.28	147.90	629828
2020-03-31	147.09	149.35	145.19	145.35	172286
2020-04-01	139.90	142.01	137.33	138.41	144999
2020-04-02	137.63	141.13	135.92	138.35	165066
2020-04-03	138.06	138.87	134.49	136.25	143488
2020-04-06	141.44	148.48	141.44	147.80	154236
2020-04-07	153.97	156.04	150.26	150.43	257020
2020-04-08	152.07	156.04	151.31	155.63	127338
2020-04-09	158.20	161.10	157.33	158.74	80369
2020-04-13	158.34	160.22	156.00	159.79	146350
2020-04-14	163.37	166.68	162.81	166.22	104244
2020-04-15	162.84	164.32	161.18	162.96	75771
2020-04-16	163.81	167.31	162.54	165.39	81102
2020-04-17	169.62	170.23	167.48	169.96	105607
2020-04-20	167.80	170.67	167.25	167.26	169044
2020-04-21	165.05	165.69	161.50	162.52	108098
2020-04-22	165.87	166.96	165.11	166.08	50875
2020-04-23	167.17	168.71	165.84	166.51	106745
2020-04-24	168.00	170.13	166.86	169.46	59483
2020-04-27	171.13	174.13	171.13	173.22	200633
2020-04-28	176.30	176.55	172.39	173.41	75633
2020-04-29	177.01	179.31	176.30	178.42	73400
2020-04-30	177.79	178.69	175.60	177.22	73453
2020-05-01	171.98	172.80	167.89	169.61	88893
2020-05-04	167.57	171.07	166.34	171.07	104986
2020-05-05	173.22	174.22	171.63	171.82	44111
2020-05-06	173.31	174.04	172.06	172.88	40256
2020-05-07	174.76	175.81	174.29	175.08	71696
2020-05-08	177.29	179.32	176.50	179.31	65892
2020-05-11	177.57	180.03	177.57	178.93	67749
2020-05-12	179.71	180.24	174.85	174.85	48500
2020-05-13	174.89	175.45	169.97	171.71	70058
2020-05-14	169.64	174.18	167.91	174.14	105439
2020-05-15	172.84	176.44	172.42	176.44	106622
2020-05-18	180.76	183.49	180.76	182.67	86369
2020-05-19	182.71	185.46	181.86	182.44	61008
2020-05-20	185.17	185.56	183.83	185.00	134460
2020-05-21	185.41	186.62	183.23	185.79	118226
2020-05-22	185.68	186.10	184.40	185.75	252090
2020-05-26	190.35	190.87	188.19	188.46	73785
2020-05-27	190.59	191.70	186.23	191.69	62221
2020-05-28	192.24	192.84	188.61	189.27	119245
2020-05-29	189.17	190.72	187.78	190.12	88334
2020-06-01	190.77	193.56	190.75	192.93	144429
2020-06-02	193.79	194.84	193.00	194.84	51695
2020-06-03	196.38	199.82	196.00	199.23	74517
2020-06-04	198.76	200.29	197.38	198.67	58545
2020-06-05	204.02	205.02	202.59	203.65	132696
2020-06-08	205.67	207.41	205.46	207.41	115783
2020-06-09	205.55	206.47	203.35	205.38	100643
2020-06-10	206.40	206.53	202.95	203.80	71602
2020-06-11	196.76	199.50	191.81	192.10	141634
2020-06-12	197.67	198.63	190.16	194.39	76176
2020-06-15	189.64	197.50	188.93	196.95	74517
2020-06-16	203.42	203.42	197.64	200.80	115899
2020-06-17	201.95	202.37	199.88	200.51	53026
2020-06-18	199.44	200.99	198.95	199.70	45467
2020-06-19	202.28	202.28	197.64	197.75	47147
2020-06-22	197.54	199.94	196.43	199.92	43027
2020-06-23	202.00	202.98	201.03	201.89	54432
2020-06-24	200.56	200.96	194.32	196.38	121273
2020-06-25	195.74	196.94	193.64	196.88	70551
2020-06-26	196.85	197.34	192.28	192.56	98183
2020-06-29	193.52	197.04	190.98	196.68	47468
2020-06-30	196.63	200.62	196.63	200.00	61779
2020-07-01	200.62	202.86	200.35	202.32	109364
2020-07-02	205.97	207.02	202.84	203.65	73604
2020-07-06	207.17	209.73	207.00	209.66	73476
2020-07-07	208.95	209.67	206.27	206.53	87241
2020-07-08	207.19	208.87	206.02	208.87	44376
2020-07-09	209.67	209.93	205.00	208.48	71045
2020-07-10	208.65	212.48	207.28	212.23	66948
2020-07-13	214.93	218.35	208.09	208.56	616876
2020-07-14	208.00	210.76	205.00	210.76	83287
2020-07-15	213.85	215.00	210.66	214.57	89488
2020-07-16	212.42	214.31	211.78	213.82	68755
2020-07-17	214.48	214.48	211.95	212.49	55492
2020-07-20	212.84	217.64	212.37	217.09	58225
2020-07-21	219.06	219.61	216.69	217.25	59868
2020-07-22	217.20	219.18	217.20	219.03	77788
2020-07-23	220.03	220.03	213.72	215.41	90760
2020-07-24	213.02	215.70	211.86	214.57	73098
2020-07-27	215.69	217.82	214.50	217.55	87049
2020-07-28	217.23	218.05	214.94	214.99	129629
2020-07-29	216.65	218.77	216.65	218.31	44190
2020-07-30	216.36	219.00	215.35	218.06	49711
2020-07-31	221.17	221.17	216.01	218.42	55328
2020-08-03	219.43	219.87	218.35	219.19	87992
2020-08-04	219.09	220.79	219.05	220.78	48163
2020-08-05	221.82	224.24	221.71	224.20	47233
2020-08-06	223.77	225.54	223.29	225.04	86269
2020-08-07	225.24	226.18	222.85	224.92	54106
2020-08-10	226.27	227.21	224.76	226.50	82435
2020-08-11	227.98	229.29	225.30	225.59	95922
2020-08-12	228.56	230.15	227.90	229.98	78212
2020-08-13	230.19	232.59	230.19	230.91	66857
2020-08-14	230.90	231.57	230.03	231.19	64145
2020-08-17	233.07	235.58	232.73	235.38	86646
2020-08-18	236.77	237.75	235.00	237.22	92595
2020-08-19	237.64	237.82	235.74	235.93	91102
2020-08-20	234.24	237.45	233.56	236.64	80092
2020-08-21	236.88	238.46	236.87	238.04	63127
2020-08-24	240.34	241.27	238.41	240.75	92644
2020-08-25	241.19	241.48	239.56	241.48	237667
2020-08-26	241.95	245.14	241.88	244.71	121354
2020-08-27	246.29	246.50	242.59	244.39	104560
2020-08-28	246.15	246.54	244.72	245.67	73270
2020-08-31	245.97	248.05	244.25	246.70	123144
2020-09-01	247.30	249.56	246.24	249.52	114462
2020-09-02	251.33	251.74	246.13	250.90	123080
2020-09-03	248.50	248.67	238.73	241.23	243452
2020-09-04	241.20	243.28	230.49	238.68	176675
2020-09-08	232.33	236.50	230.43	231.50	184491
2020-09-09	234.59	238.44	233.58	237.07	129469
2020-09-10	239.30	242.20	233.91	230.85	137363
2020-09-11	232.97	232.97	227.81	230.35	95933
2020-09-14	233.43	235.21	232.65	234.98	126351
2020-09-15	237.28	239.05	236.16	237.83	166684
2020-09-16	238.85	239.54	236.07	236.27	141699
2020-09-17	231.57	234.00	230.50	232.38	646568
2020-09-18	233.73	233.95	227.57	230.26	102569
2020-09-21	227.00	227.68	221.78	227.62	208478
2020-09-22	228.34	232.25	227.44	231.80	73580
2020-09-23	233.10	233.16	225.33	225.61	543411
2020-09-24	223.85	229.10	221.60	225.60	79896
2020-09-25	225.74	229.92	224.86	229.53	75174
2020-09-28	233.48	235.18	232.32	234.85	65837
2020-09-29	234.73	234.73	232.62	232.84	205219
2020-09-30	233.25	237.28	233.25	234.62	170359
2020-10-01	237.38	239.64	236.30	239.64	104706
2020-10-02	234.12	238.42	233.16	237.30	107758
2020-10-05	239.29	241.25	239.00	241.15	79725
2020-10-06	241.67	242.45	236.00	236.74	567034
2020-10-07	239.47	242.98	239.47	242.48	98847
2020-10-08	244.61	244.61	242.36	243.95	50520
2020-10-09	245.63	247.22	245.16	246.83	80515
2020-10-12	248.98	251.36	248.29	250.11	91243
2020-10-13	250.00	251.39	248.54	250.65	139028
2020-10-14	251.44	252.00	247.50	248.55	48711
2020-10-15	245.00	250.06	244.17	249.42	57236
2020-10-16	250.75	251.59	246.15	246.73	79147
2020-10-19	248.56	249.42	243.26	243.60	69464
2020-10-20	245.36	248.00	244.40	244.95	56403
2020-10-21	245.03	246.10	242.86	243.04	43710
2020-10-22	244.13	244.47	240.87	243.93	45735
2020-10-23	245.18	245.89	242.46	245.86	44455
2020-10-26	243.23	244.95	237.89	241.60	104709
2020-10-27	242.22	243.24	241.16	241.97	69454
2020-10-28	237.68	238.37	234.20	234.59	233481
2020-10-29	235.39	238.01	233.72	235.86	95040
2020-10-30	233.75	233.91	227.52	229.12	139185
2020-11-02	231.95	233.06	228.49	231.38	95138
2020-11-03	234.04	238.25	232.72	237.05	126477
2020-11-04	239.85	244.44	239.74	242.37	107225
2020-11-05	246.88	249.07	246.23	248.50	114273
2020-11-06	248.38	248.38	245.40	247.11	64501
2020-11-09	258.30	258.30	244.72	244.72	156082
2020-11-10	244.68	244.85	240.36	243.23	106912
2020-11-11	245.27	246.70	244.51	246.12	72676
2020-11-12	245.54	246.46	241.46	242.80	121779
2020-11-13	244.12	246.44	243.99	246.13	48211
2020-11-16	248.86	249.12	247.00	249.12	222488
2020-11-17	250.33	251.86	248.56	250.90	170190
2020-11-18	251.28	254.16	250.68	251.32	77866
2020-11-19	251.58	253.71	251.00	253.54	68209
2020-11-20	253.88	253.88	252.50	252.50	61877
2020-11-23	254.51	257.87	254.51	257.12	96294
2020-11-24	260.30	262.25	258.85	261.59	114578
2020-11-25	261.51	263.34	260.32	262.78	87676
2020-11-27	264.36	265.06	263.47	264.40	54572
2020-11-30	264.66	264.75	257.86	261.48	121499
2020-12-01	264.59	265.20	262.00	264.37	177247
2020-12-02	262.53	262.56	259.68	261.93	107959
2020-12-03	263.17	265.67	263.17	264.38	102773
2020-12-04	265.24	265.63	264.28	265.51	91153
2020-12-07	265.38	266.87	264.66	266.87	96206
2020-12-08	265.36	267.39	264.11	267.31	98376
2020-12-09	268.80	268.80	262.53	264.45	124452
2020-12-10	262.43	265.71	261.46	265.22	76794
2020-12-11	264.33	264.63	261.00	263.26	61766
2020-12-14	265.93	267.60	264.92	264.92	91059
2020-12-15	267.28	268.81	265.90	268.81	86624
2020-12-16	269.11	270.60	268.00	270.22	68018
2020-12-17	271.72	273.68	271.01	273.63	98097
2020-12-18	275.00	275.00	270.25	272.55	111482
2020-12-21	270.00	273.05	268.53	271.62	83115
2020-12-22	272.31	272.31	269.36	271.68	82928
2020-12-23	272.15	272.94	270.89	271.91	60848
2020-12-24	272.65	272.86	271.56	272.44	37842
2020-12-28	274.97	275.79	272.92	274.62	92609
2020-12-29	275.83	275.83	272.56	274.04	77659
2020-12-30	275.36	276.00	274.99	275.61	101520
2020-12-31	275.80	275.80	273.88	275.18	81649
2021-01-04	276.89	276.93	268.67	271.66	166723
2021-01-05	270.90	275.60	270.90	274.91	133982
2021-01-06	274.71	281.32	274.66	278.31	119075
2021-01-07	281.14	284.20	280.75	283.35	134577
2021-01-08	286.62	287.82	283.98	287.60	168286
2021-01-11	284.26	286.81	282.65	284.31	213335
2021-01-12	285.63	289.66	285.50	289.08	138406
2021-01-13	289.51	289.96	287.96	288.63	118571
2021-01-14	289.34	291.36	288.24	288.43	126818
2021-01-15	287.99	288.34	283.98	285.87	111285
2021-01-19	288.28	288.56	285.74	287.23	162285
2021-01-20	289.85	293.50	289.52	292.92	176155
2021-01-21	294.43	295.89	293.77	294.10	148961
2021-01-22	292.51	294.07	291.36	293.83	91521
2021-01-25	295.07	297.54	289.64	294.26	147510
2021-01-26	295.78	295.78	293.02	294.46	91567
2021-01-27	292.63	293.81	286.65	288.01	182618
2021-01-28	287.08	290.90	286.02	287.36	149499
2021-01-29	287.81	288.39	281.71	283.29	120577
2021-02-01	286.37	289.13	283.98	288.69	121555
2021-02-02	290.86	294.24	290.36	292.69	136170
2021-02-03	294.25	294.26	291.18	291.82	180983
2021-02-04	293.38	295.24	292.75	295.24	82431
2021-02-05	296.81	298.96	295.92	298.20	90607
2021-02-08	300.58	300.59	298.11	300.39	146369
2021-02-09	299.97	299.99	298.43	298.77	133832
2021-02-10	300.02	300.13	294.19	296.67	102314
2021-02-11	298.07	298.99	295.00	296.67	92215
2021-02-12	295.50	297.34	294.59	297.34	80352
2021-02-16	298.19	298.42	294.77	295.66	178316
2021-02-17	293.72	296.50	292.21	296.24	117188
2021-02-18	293.77	296.89	292.48	296.00	134291
2021-02-19	297.21	298.33	295.38	295.94	90299
2021-02-22	293.41	294.66	290.57	290.82	129977
2021-02-23	286.54	290.33	278.72	289.34	205301
2021-02-24	288.94	292.79	286.49	292.62	87501
2021-02-25	291.93	292.65	281.20	282.24	125029
2021-02-26	284.97	287.05	279.97	283.52	121348
2021-03-01	287.99	291.47	287.20	291.04	203179
2021-03-02	291.60	291.84	287.53	287.53	110082
2021-03-03	287.54	287.78	281.30	281.30	121490
2021-03-04	281.08	283.17	269.63	275.18	235565
2021-03-05	277.07	278.42	264.51	278.03	233640
2021-03-08	279.23	284.18	278.40	279.11	291391
2021-03-09	284.97	289.72	283.44	287.99	131540
2021-03-10	291.51	293.30	287.39	289.94	219505
2021-03-11	293.82	295.64	292.50	294.81	192985
2021-03-12	292.51	295.82	291.39	295.62	105656
2021-03-15	296.34	299.70	295.56	299.70	149766
2021-03-16	300.07	300.07	294.64	295.99	108707
2021-03-17	294.41	300.95	293.74	299.65	112846
2021-03-18	297.64	298.71	291.71	292.31	104272
2021-03-19	292.35	295.07	289.35	294.40	107971
2021-03-22	295.89	297.51	294.29	295.37	141885
2021-03-23	294.90	295.98	290.51	291.10	95774
2021-03-24	292.91	293.77	285.88	285.92	125168
2021-03-25	283.15	290.44	282.11	289.38	103826
2021-03-26	290.87	292.88	287.43	292.70	97223
2021-03-29	292.23	293.64	288.47	290.19	91221
2021-03-30	288.87	293.99	288.03	293.33	83813
2021-03-31	294.97	297.11	294.34	295.38	122289
2021-04-01	298.04	298.52	296.77	298.16	135426
2021-04-05	302.22	304.39	300.92	303.69	164590
2021-04-06	303.46	306.58	303.46	305.25	137216
2021-04-07	305.21	306.00	303.70	304.30	102757
2021-04-08	305.86	306.49	303.50	305.87	92068
2021-04-09	305.98	308.99	305.52	308.98	102176
2021-04-12	309.01	310.85	308.03	310.40	137078
2021-04-13	311.32	313.13	309.89	312.73	118218
2021-04-14	313.53	314.56	309.78	310.15	112485
2021-04-15	312.75	312.75	310.82	312.55	98324
2021-04-16	313.62	315.15	312.28	314.88	103435
2021-04-19	313.61	313.71	310.41	311.34	131152
2021-04-20	310.39	310.75	304.20	306.79	187202
2021-04-21	305.59	311.33	305.09	311.15	98301
2021-04-22	311.58	312.71	307.33	308.55	88142
2021-04-23	309.50	313.46	309.20	312.32	71400
2021-04-26	313.43	314.54	311.54	313.79	123670
2021-04-27	313.97	315.69	313.79	314.26	103793
2021-04-28	314.07	315.60	313.14	314.19	73478
2021-04-29	316.49	316.49	311.43	314.21	151463
2021-04-30	313.77	315.46	313.06	314.04	107664
2021-05-03	315.70	316.13	312.87	313.25	108256
2021-05-04	311.20	311.20	306.19	309.97	166552
2021-05-05	311.85	311.19	308.48	308.66	66253
2021-05-06	309.41	309.73	306.18	309.22	152889
2021-05-07	310.29	312.97	309.38	312.49	70017
2021-05-10	311.74	311.74	306.67	306.67	120123
2021-05-11	301.31	304.37	298.54	303.42	146244
2021-05-12	300.19	301.37	291.99	292.51	255124
2021-05-13	294.42	298.00	291.66	295.26	139017
2021-05-14	298.01	301.85	297.83	301.61	64904
2021-05-17	300.50	301.70	298.89	301.52	68209
2021-05-18	302.16	303.44	298.87	299.07	61576
2021-05-19	293.85	296.12	292.29	296.12	91337
2021-05-20	296.99	298.95	296.80	298.30	88701
2021-05-21	300.36	300.36	296.98	297.34	79807
2021-05-24	299.02	301.16	297.93	299.85	56107
2021-05-25	301.41	302.50	299.33	300.77	77109
2021-05-26	301.88	305.57	301.88	304.75	88585
2021-05-27	305.83	306.26	304.53	305.91	69992
2021-05-28	305.92	307.05	304.18	305.06	69446
2021-06-01	307.11	307.38	304.13	305.21	76627
2021-06-02	305.57	305.71	303.02	304.02	91585
2021-06-03	302.13	302.35	299.60	300.14	152485
2021-06-04	301.98	302.51	300.70	302.28	58217
2021-06-07	302.43	302.99	301.00	302.91	49363
2021-06-08	304.60	306.60	303.41	305.76	87594
2021-06-09	306.62	306.62	303.73	303.89	62573
2021-06-10	304.68	305.67	303.00	304.26	42865
2021-06-11	304.99	306.77	304.81	306.77	51043
2021-06-14	306.96	307.19	304.74	306.08	92297
2021-06-15	306.30	306.30	303.26	304.58	55887
2021-06-16	304.27	305.09	301.93	304.55	53097
2021-06-17	303.65	305.78	302.02	305.02	61266
2021-06-18	302.54	304.31	301.85	302.47	63648
2021-06-21	303.50	306.07	302.91	305.28	57781
2021-06-22	305.71	309.38	305.43	308.41	86649
2021-06-23	309.32	311.21	309.24	310.45	74096
2021-06-24	312.72	313.11	310.95	311.68	114954
2021-06-25	314.26	314.28	312.52	312.71	67028
2021-06-28	313.50	313.50	311.14	312.88	72920
2021-06-29	313.13	314.01	312.36	313.40	55765
2021-06-30	313.21	315.00	313.21	314.01	54230
2021-07-01	314.48	315.81	314.14	315.50	54246
2021-07-02	316.54	317.82	315.81	317.82	52020
2021-07-06	318.32	318.85	315.29	318.30	71333
2021-07-07	318.99	319.97	315.39	317.74	61335
2021-07-08	312.18	317.75	310.59	316.49	194122
2021-07-09	318.20	320.43	317.09	320.21	53413
2021-07-12	320.63	321.96	319.99	321.94	48904
2021-07-13	320.94	321.42	317.66	318.11	605279
2021-07-14	319.86	320.19	316.62	316.71	68422
2021-07-15	316.11	317.16	312.30	314.62	53387
2021-07-16	315.70	315.78	310.19	310.25	156585
2021-07-19	305.41	307.62	303.15	306.91	164530
2021-07-20	308.18	314.40	306.79	313.57	68616
2021-07-21	314.99	316.86	314.80	316.81	54339
2021-07-22	316.52	317.98	315.71	317.64	42236
2021-07-23	319.02	320.89	318.35	320.50	63469
2021-07-26	320.81	322.87	320.14	322.87	63868
2021-07-27	322.16	322.16	315.96	319.33	69704
2021-07-28	319.72	320.39	317.65	318.78	56556
2021-07-29	320.24	323.16	319.05	321.90	41130
2021-07-30	315.75	318.40	314.58	315.07	67143
2021-08-02	317.06	318.31	315.50	315.87	74619
2021-08-03	317.08	318.00	314.17	317.97	69096
2021-08-04	317.16	317.44	314.79	314.80	45506
2021-08-05	316.12	318.66	316.12	318.54	52435
2021-08-06	319.31	319.37	316.38	316.65	44370
2021-08-09	316.67	317.05	315.15	316.11	56504
2021-08-10	316.71	319.30	316.20	318.25	89262
2021-08-11	318.88	319.56	317.47	319.56	43970
2021-08-12	319.08	319.46	317.20	319.40	44960
2021-08-13	319.35	319.35	317.64	318.35	61171
2021-08-16	316.30	317.23	313.57	317.04	68487
2021-08-17	313.49	313.49	306.84	309.42	104890
2021-08-18	309.32	312.62	309.14	309.47	52959
2021-08-19	306.74	309.60	305.56	307.42	80140
2021-08-20	308.15	310.66	307.84	310.50	47711
2021-08-23	312.17	315.07	312.17	314.37	74790
2021-08-24	315.85	318.71	315.81	317.74	62137
2021-08-25	317.89	319.45	317.85	319.07	47744
2021-08-26	318.00	318.00	315.19	315.91	63100
2021-08-27	316.64	319.47	316.23	319.03	50222
2021-08-30	319.65	321.90	319.14	320.59	60939
2021-08-31	321.05	321.16	319.44	320.94	34743
2021-09-01	322.06	323.03	321.22	321.48	50674
2021-09-02	322.24	322.83	320.35	320.66	60024
2021-09-03	319.92	320.46	318.56	320.46	68380
2021-09-07	320.46	321.88	320.46	320.59	47252
2021-09-08	320.43	321.00	317.75	320.10	70037
2021-09-09	320.67	322.75	320.21	320.21	39626
2021-09-10	322.15	322.40	318.30	318.30	47028
2021-09-13	320.09	320.09	315.86	318.97	53047
2021-09-14	320.00	320.00	316.70	317.67	42879
2021-09-15	317.18	320.48	315.06	320.05	51685
2021-09-16	319.16	322.51	319.16	321.72	39933
2021-09-17	322.09	323.00	319.92	320.44	47354
2021-09-20	314.24	316.08	309.51	313.63	130441
2021-09-21	314.97	316.37	312.67	313.78	55344
2021-09-22	315.73	319.45	315.13	318.24	67847
2021-09-23	319.83	323.04	319.83	321.56	50169
2021-09-24	319.33	322.58	318.71	322.32	77904
2021-09-27	320.99	324.54	320.99	323.69	64517
2021-09-28	321.26	321.57	316.16	315.59	88803
2021-09-29	317.11	318.84	315.00	315.53	51389
2021-09-30	315.44	315.53	309.55	309.97	119939
2021-10-01	311.34	313.54	308.00	312.33	72913
2021-10-04	312.36	313.18	308.13	309.20	123631
2021-10-05	310.07	313.16	309.47	310.13	82504
2021-10-06	307.83	310.94	306.66	310.69	66469
2021-10-07	313.41	316.89	313.41	315.35	39558
2021-10-08	316.17	316.17	313.59	313.59	40319
2021-10-11	313.68	315.53	311.72	311.72	34548
2021-10-12	313.77	314.98	313.01	313.77	41650
2021-10-13	315.12	316.00	313.07	315.39	54063
2021-10-14	317.68	319.58	317.23	318.86	81418
2021-10-15	321.11	323.71	320.94	323.13	124518
2021-10-18	322.47	327.28	322.47	327.06	146814
2021-10-19	327.98	328.09	325.88	326.07	100030
2021-10-20	326.54	327.67	325.39	325.65	111700
2021-10-21	325.83	330.49	325.83	330.41	109212
2021-10-22	330.13	330.25	327.47	328.42	40104
2021-10-25	330.55	335.61	329.56	334.40	71833
2021-10-26	336.01	340.00	333.15	334.04	87596
2021-10-27	335.72	336.95	333.77	333.77	50566
2021-10-28	336.32	339.37	335.78	338.44	55143
2021-10-29	334.43	338.81	333.60	338.81	82560
2021-11-01	340.97	344.44	339.85	344.26	134833
2021-11-02	342.32	343.43	340.41	342.21	99918
2021-11-03	342.31	348.89	342.31	348.65	81435
2021-11-04	350.17	354.22	349.98	352.75	151635
2021-11-05	354.99	357.81	354.99	355.50	94698
2021-11-08	353.21	355.24	351.28	351.37	143485
2021-11-09	352.65	353.46	346.20	348.05	75284
2021-11-10	345.47	350.21	342.06	344.86	78353
2021-11-11	348.14	348.20	344.00	344.00	111900
2021-11-12	344.68	346.12	342.97	345.85	68789
2021-11-15	346.68	347.42	344.69	346.13	65680
2021-11-16	346.20	351.70	346.05	350.85	95557
2021-11-17	351.75	353.49	350.66	351.36	195214
2021-11-18	353.81	355.86	351.53	355.41	111151
2021-11-19	355.34	357.42	354.77	355.63	1055542
2021-11-22	357.73	360.54	352.55	354.13	834196
2021-11-23	354.15	355.60	347.60	351.86	121566
2021-11-24	348.20	352.81	346.48	351.94	62831
2021-11-26	345.84	346.81	341.42	343.18	77276
2021-11-29	346.47	349.44	345.57	346.67	78896
2021-11-30	345.33	346.92	339.18	341.59	151756
2021-12-01	345.04	348.30	334.41	334.51	327187
2021-12-02	336.25	340.81	334.59	340.15	131037
2021-12-03	341.04	341.70	329.65	333.20	300288
2021-12-06	334.62	340.44	330.32	337.55	100273
2021-12-07	343.13	346.61	342.82	345.10	104447
2021-12-08	345.61	346.67	343.95	346.33	70159
2021-12-09	344.76	345.63	340.14	340.14	62951
2021-12-10	342.00	342.21	337.71	341.31	130975
2021-12-13	340.28	340.28	332.19	333.07	159315
2021-12-14	329.92	332.31	328.03	331.17	142027
2021-12-15	330.08	335.49	325.28	334.46	104383
2021-12-16	336.45	336.45	326.40	326.99	111871
2021-12-17	324.90	328.99	321.89	326.10	110150
2021-12-20	320.51	320.68	316.84	319.95	218253
2021-12-21	323.92	328.79	322.04	328.79	83547
2021-12-22	329.06	334.16	329.00	333.84	87273
2021-12-23	334.64	338.85	334.25	338.09	55624
2021-12-27	338.70	341.91	338.70	341.19	95435
2021-12-28	341.97	343.18	341.05	341.30	94436
2021-12-29	341.91	342.94	340.54	342.87	112242
2021-12-30	341.75	344.46	341.26	341.47	65001
2021-12-31	341.90	342.94	340.62	340.66	72812
2022-01-03	345.87	348.41	344.31	348.23	138567
2022-01-04	349.10	350.80	345.04	346.70	113820
2022-01-05	346.20	346.57	336.65	336.80	93743
2022-01-06	336.33	338.46	331.11	336.14	128179
2022-01-07	336.83	337.30	329.85	330.60	184203
2022-01-10	326.63	328.21	319.16	328.04	161422
2022-01-11	327.78	332.06	325.96	332.06	96495
2022-01-12	334.31	335.31	330.40	333.17	69880
2022-01-13	335.07	335.80	326.69	327.16	98844
2022-01-14	324.68	326.13	320.38	324.98	80668
2022-01-18	320.80	321.51	317.75	318.10	215641
2022-01-19	319.89	320.57	312.89	313.06	731306
2022-01-20	314.74	318.68	306.00	306.70	143666
2022-01-21	305.23	307.20	297.97	298.23	1045115
2022-01-24	291.74	303.69	285.84	303.61	305631
2022-01-25	298.55	302.99	294.44	298.49	140004
2022-01-26	304.42	306.46	292.76	296.09	924478
2022-01-27	298.95	300.00	289.40	289.95	204948
2022-01-28	290.76	296.51	285.92	296.21	212301
2022-01-31	297.03	307.50	297.03	307.44	109267
2022-02-01	308.03	310.20	303.80	309.84	117930
2022-02-02	312.05	312.05	305.31	307.84	177017
2022-02-03	300.61	304.77	297.49	298.09	131389
2022-02-04	304.54	309.50	300.88	306.38	102718
2022-02-07	306.99	310.83	305.14	305.99	93999
2022-02-08	305.59	311.91	303.78	311.29	103119
2022-02-09	314.43	316.79	314.43	315.63	96022
2022-02-10	310.50	316.56	308.59	310.43	90945
2022-02-11	310.01	311.14	300.42	302.05	83512
2022-02-14	301.18	307.00	301.07	303.15	100227
2022-02-15	307.34	310.17	307.34	309.97	79028
2022-02-16	307.89	311.33	306.71	310.52	60453
2022-02-17	309.19	309.66	301.77	302.12	60813
2022-02-18	303.19	303.90	297.49	299.89	93209
2022-02-22	296.03	298.33	287.71	290.83	194746
2022-02-23	293.44	293.99	281.52	282.00	144207
2022-02-24	272.20	289.39	270.01	288.84	260850
2022-02-25	289.48	295.00	285.99	294.88	102988
2022-02-28	291.96	297.53	291.77	296.40	86735
2022-03-01	295.89	296.48	289.75	291.68	74461
2022-03-02	293.55	299.11	293.20	298.20	59038
2022-03-03	299.91	299.91	289.93	291.26	66427
2022-03-04	289.26	289.89	283.21	286.05	119193
2022-03-07	286.97	287.08	271.41	271.48	781711
2022-03-08	271.35	280.81	269.31	272.62	245272
2022-03-09	279.69	282.47	278.85	280.80	75101
2022-03-10	280.28	283.98	278.93	283.22	108992
2022-03-11	285.50	285.90	277.81	277.87	72169
2022-03-14	278.57	280.12	271.90	273.48	147149
2022-03-15	275.59	283.13	274.97	282.28	78495
2022-03-16	285.61	292.36	283.82	292.36	90364
2022-03-17	290.69	297.44	290.13	297.32	106601
2022-03-18	295.99	303.83	295.90	303.45	63458
2022-03-21	303.02	304.79	298.10	300.40	83641
2022-03-22	301.76	307.99	301.76	307.03	145654
2022-03-23	304.69	307.52	302.31	301.92	99547
2022-03-24	302.87	304.48	299.89	304.19	71998
2022-03-25	304.24	305.22	301.36	303.48	77650
2022-03-28	306.00	310.61	305.31	310.56	148948
2022-03-29	314.40	317.67	312.78	316.69	715409
2022-03-30	314.68	315.40	309.93	311.22	112475
2022-03-31	310.96	310.96	305.04	305.24	64802
2022-04-01	306.31	307.33	303.96	305.57	69464
2022-04-04	306.01	312.25	304.11	312.09	61208
2022-04-05	310.94	312.02	304.00	304.97	90151
2022-04-06	300.63	300.63	294.47	297.02	115298
2022-04-07	296.19	299.60	292.00	298.03	74857
2022-04-08	296.80	299.40	294.58	295.80	137020
2022-04-11	291.76	296.75	291.13	291.31	109385
2022-04-12	295.69	298.64	290.87	292.06	70010
2022-04-13	292.01	299.91	291.52	299.43	74924
2022-04-14	298.67	300.39	295.02	295.02	48198
2022-04-18	294.36	297.17	292.67	295.53	95210
2022-04-19	295.38	305.00	295.38	304.45	83279
2022-04-20	305.18	305.95	300.40	300.66	81619
2022-04-21	307.73	309.20	295.77	296.70	88879
2022-04-22	295.78	296.52	289.00	289.31	81164
2022-04-25	287.20	292.45	285.47	292.28	103508
2022-04-26	290.01	290.01	278.48	278.52	99149
2022-04-27	280.21	284.05	277.00	278.40	513438
2022-04-28	282.51	287.38	275.82	284.71	90354
2022-04-29	278.37	280.25	269.61	270.16	193703
2022-05-02	269.69	274.71	266.18	274.71	762446
2022-05-03	273.86	275.21	271.50	273.56	83662
2022-05-04	273.31	281.52	268.50	281.35	171575
2022-05-05	277.34	277.36	262.86	265.48	141154
2022-05-06	264.34	266.24	257.08	261.77	224532
2022-05-09	256.25	259.55	249.01	250.40	204249
2022-05-10	255.69	256.55	245.58	249.56	1455771
2022-05-11	248.29	251.27	239.93	240.40	243919
2022-05-12	236.99	248.04	235.54	243.06	219605
2022-05-13	248.20	253.98	247.44	252.82	164518
2022-05-16	252.00	252.00	247.11	247.66	89741
2022-05-17	252.47	254.49	247.91	254.12	172347
2022-05-18	247.44	248.06	236.07	237.94	175284
2022-05-19	235.64	242.00	234.92	238.14	150276
2022-05-20	240.44	240.62	227.70	234.41	181162
2022-05-23	235.37	236.24	230.16	235.60	149104
2022-05-24	231.35	231.51	226.28	228.94	141216
2022-05-25	227.62	238.11	227.48	236.38	97469
2022-05-26	239.32	249.47	239.32	247.65	92506
2022-05-27	250.01	255.59	250.01	255.53	139685
2022-05-31	255.89	258.63	251.69	256.27	107811
2022-06-01	258.17	259.25	252.44	254.09	146355
2022-06-02	254.39	262.11	254.19	261.95	113523
2022-06-03	256.98	258.80	254.40	255.14	99081
2022-06-06	259.42	261.16	256.46	257.70	109452
2022-06-07	252.88	257.88	251.77	257.31	73207
2022-06-08	256.16	259.31	254.92	255.53	67154
2022-06-09	255.01	257.44	250.50	250.54	57439
2022-06-10	245.19	246.75	239.68	240.18	133212
2022-06-13	231.63	233.57	226.99	228.59	322831
2022-06-14	229.80	231.00	226.11	228.22	170156
2022-06-15	229.87	237.41	229.87	234.58	113020
2022-06-16	228.02	228.06	220.28	222.74	722765
2022-06-17	222.81	227.58	222.58	225.87	169484
2022-06-21	230.14	234.27	230.00	231.44	145636
2022-06-22	228.52	235.64	228.52	230.80	161467
2022-06-23	232.19	235.26	229.66	234.75	129489
2022-06-24	236.07	243.88	235.55	243.70	84949
2022-06-27	244.91	245.57	240.34	241.00	114951
2022-06-28	241.62	244.44	231.82	231.83	175897
2022-06-29	231.79	232.65	229.07	231.29	90081
2022-06-30	228.32	230.28	222.98	227.46	163323
2022-07-01	227.26	231.87	227.26	231.64	81887
2022-07-05	228.37	237.50	227.06	237.35	305073
2022-07-06	236.89	239.01	233.65	236.19	105246
2022-07-07	237.23	242.80	237.13	242.38	130710
2022-07-08	240.06	243.87	239.32	242.04	136623
2022-07-11	240.56	240.70	235.15	235.67	80286
2022-07-12	236.06	238.94	233.00	234.36	94862
2022-07-13	229.90	237.99	229.00	236.19	105076
2022-07-14	233.46	235.75	230.91	235.34	75865
2022-07-15	238.23	240.71	237.09	239.62	108268
2022-07-18	242.71	246.00	239.63	240.40	104948
2022-07-19	243.93	248.60	242.47	248.25	95147
2022-07-20	248.61	253.14	248.35	252.75	125566
2022-07-21	253.65	257.94	251.74	257.89	114256
2022-07-22	258.82	261.03	254.29	255.91	83950
2022-07-25	256.06	256.41	252.07	253.53	117771
2022-07-26	247.68	248.42	244.91	245.16	133755
2022-07-27	248.56	255.45	247.98	254.52	106432
2022-07-28	255.52	259.03	252.26	258.90	96162
2022-07-29	265.29	269.59	263.39	268.71	100110
2022-08-01	268.29	273.74	267.52	270.28	79706
2022-08-02	268.81	272.71	267.55	268.41	99829
2022-08-03	271.06	276.13	270.57	275.12	61403
2022-08-04	275.82	277.45	274.48	276.38	39911
2022-08-05	272.81	276.27	271.26	272.45	49045
2022-08-08	274.97	279.72	273.14	274.11	57561
2022-08-09	272.57	272.57	267.91	269.22	82660
2022-08-10	276.88	278.01	274.74	277.23	64270
2022-08-11	279.84	281.35	275.60	276.25	75180
2022-08-12	278.37	282.34	276.09	282.30	78033
2022-08-15	281.23	284.71	281.23	284.05	61842
2022-08-16	284.46	290.54	283.63	287.67	61537
2022-08-17	284.25	286.60	281.95	283.86	65020
2022-08-18	283.42	284.12	281.96	283.83	85759
2022-08-19	280.95	280.95	276.19	277.14	74331
2022-08-22	272.82	272.82	268.69	269.14	65969
2022-08-23	269.47	272.27	269.13	270.02	149971
2022-08-24	269.46	273.60	268.94	271.21	67561
2022-08-25	272.67	274.81	271.03	274.72	69031
2022-08-26	274.96	275.36	264.09	264.17	60955
2022-08-29	261.57	264.84	261.01	262.67	83810
2022-08-30	264.81	265.16	257.37	259.67	57524
2022-08-31	261.00	261.61	256.93	257.38	99484
2022-09-01	255.14	258.71	252.24	258.46	79642
2022-09-02	261.54	262.16	255.02	256.15	112947
2022-09-06	257.86	257.86	252.06	255.43	69833
2022-09-07	255.57	263.56	255.57	263.19	71485
2022-09-08	260.61	265.79	259.90	265.69	50176
2022-09-09	266.87	271.47	266.87	271.28	63752
2022-09-12	272.57	276.01	272.57	275.08	52654
2022-09-13	266.62	267.18	260.18	260.84	69763
2022-09-14	261.83	264.65	260.11	263.94	51439
2022-09-15	262.93	267.82	261.32	262.46	45770
2022-09-16	257.88	260.04	256.78	259.80	82569
2022-09-19	257.49	263.43	257.49	263.32	84091
2022-09-20	260.73	261.42	256.65	258.52	52501
2022-09-21	259.33	260.72	252.77	252.77	57012
2022-09-22	251.72	252.10	245.38	246.48	103605
2022-09-23	243.09	243.50	237.88	241.06	132952
2022-09-26	240.19	245.64	239.90	240.26	148193
2022-09-27	243.88	246.25	238.90	240.69	87042
2022-09-28	241.61	249.01	241.00	247.77	77331
2022-09-29	244.03	244.03	236.91	239.24	78034
2022-09-30	237.22	241.34	234.11	235.07	67198
2022-10-03	235.26	238.49	232.31	236.28	235108
2022-10-04	242.02	247.45	242.02	245.44	134736
2022-10-05	241.53	245.73	239.18	244.24	73160
2022-10-06	243.48	245.93	241.73	242.56	64398
2022-10-07	239.34	239.34	233.19	234.51	89273
2022-10-10	234.71	234.99	230.52	232.87	105911
2022-10-11	231.88	236.12	229.40	231.53	186293
2022-10-12	231.79	233.58	230.20	232.18	109260
2022-10-13	225.27	235.63	222.82	234.46	92396
2022-10-14	236.97	237.95	225.61	225.81	212074
2022-10-17	230.57	235.47	230.57	234.97	67807
2022-10-18	242.02	242.67	236.17	238.36	75358
2022-10-19	236.04	237.40	232.46	234.77	57347
2022-10-20	232.28	236.61	230.17	230.93	63867
2022-10-21	230.14	237.53	229.25	237.36	58670
2022-10-24	236.80	239.43	232.56	238.49	77831
2022-10-25	238.45	245.53	238.45	244.77	94337
2022-10-26	242.00	247.50	241.75	242.67	56259
2022-10-27	243.52	244.58	240.96	241.54	112630
2022-10-28	235.48	242.37	233.88	242.08	92256
2022-10-31	240.72	242.08	238.91	240.68	63597
2022-11-01	244.58	245.53	238.01	238.33	81813
2022-11-02	238.18	239.19	229.11	229.15	63592
2022-11-03	227.18	230.14	226.14	227.78	143710
2022-11-04	232.80	235.12	225.89	230.09	85645
2022-11-07	231.39	231.52	226.79	229.18	81732
2022-11-08	229.66	231.80	225.92	229.04	99676
2022-11-09	227.07	228.48	221.92	222.06	137492
2022-11-10	232.60	239.20	232.30	238.83	108193
2022-11-11	239.09	246.24	239.00	244.83	70036
2022-11-14	242.81	244.59	240.62	240.76	66932
2022-11-15	246.38	247.92	241.94	244.33	75678
2022-11-16	240.21	242.20	239.14	240.34	107181
2022-11-17	236.69	238.15	235.60	237.60	60346
2022-11-18	240.94	240.99	235.66	238.00	51787
2022-11-21	236.69	237.34	233.82	234.79	66896
2022-11-22	236.19	238.12	234.51	238.01	67496
2022-11-23	238.70	241.24	238.52	240.92	69341
2022-11-25	240.78	241.58	240.15	241.17	28569
2022-11-28	239.61	241.89	238.63	239.18	141307
2022-11-29	239.56	240.10	237.73	238.40	62504
2022-11-30	238.74	246.48	237.07	246.48	71228
2022-12-01	247.23	248.21	244.54	246.49	123838
2022-12-02	242.89	246.69	242.89	245.97	51203
2022-12-05	243.23	243.23	238.30	238.94	99284
2022-12-06	238.41	238.77	233.00	234.96	60266
2022-12-07	233.20	236.04	232.89	233.72	86022
2022-12-08	234.72	237.20	233.53	236.35	58483
2022-12-09	234.55	236.82	234.51	234.63	89115
2022-12-12	234.41	235.70	232.92	235.68	93769
2022-12-13	244.45	245.25	233.89	236.12	96470
2022-12-14	235.84	237.84	232.53	234.21	92609
2022-12-15	230.63	230.74	228.33	229.80	152464
2022-12-16	228.35	229.00	224.45	225.72	180299
2022-12-19	225.98	226.00	221.23	222.06	240173
2022-12-20	221.28	222.71	219.53	219.86	299190
2022-12-21	222.24	224.36	222.14	223.36	128994
2022-12-22	220.79	220.85	214.68	218.03	806647
2022-12-23	217.52	219.95	215.94	219.46	121441
2022-12-27	218.59	219.02	216.22	216.31	175465
2022-12-28	216.39	217.98	213.73	213.95	145918
2022-12-29	216.77	219.85	216.11	219.49	158969
2022-12-30	217.43	219.02	216.60	219.02	132558
2023-01-03	220.50	221.00	215.49	217.79	97061
2023-01-04	219.52	222.40	217.79	221.33	81891
2023-01-05	219.60	220.71	217.76	219.53	66656
2023-01-06	219.09	225.23	218.00	224.51	88945
2023-01-09	226.51	229.21	225.68	225.76	109679
2023-01-10	225.69	228.81	224.76	228.81	72913
2023-01-11	230.36	234.95	230.36	234.80	120398
2023-01-12	236.18	236.51	232.16	235.88	64763
2023-01-13	232.33	238.32	232.33	238.19	83063
2023-01-17	238.54	239.92	237.58	238.33	152895
2023-01-18	240.15	241.72	235.13	235.13	99494
2023-01-19	233.19	234.00	230.08	231.22	135422
2023-01-20	231.71	236.95	230.91	236.84	103031
2023-01-23	237.52	241.62	236.72	240.90	103354
2023-01-24	239.67	241.12	238.34	240.14	60050
2023-01-25	236.70	241.83	234.93	241.48	71744
2023-01-26	245.22	246.59	243.13	246.05	214919
2023-01-27	246.13	253.06	246.01	251.55	179543
2023-01-30	249.35	251.01	247.05	247.59	170250
2023-01-31	247.96	252.94	247.53	252.92	101551
2023-02-01	252.11	259.72	250.00	257.92	129842
2023-02-02	262.85	268.30	262.00	265.16	222390
2023-02-03	257.97	263.69	256.97	257.85	288007
2023-02-06	256.56	258.48	255.19	256.89	55267
2023-02-07	255.91	258.04	251.44	257.54	79163
2023-02-08	255.94	256.41	253.26	254.67	96743
2023-02-09	257.96	259.00	252.61	253.78	46034
2023-02-10	251.36	252.26	248.96	250.58	58499
2023-02-13	250.83	254.62	249.39	254.60	47158
2023-02-14	253.08	258.08	251.99	257.45	102527
2023-02-15	256.37	260.98	256.37	260.98	53390
2023-02-16	257.24	260.70	255.80	255.80	62450
2023-02-17	254.44	255.73	251.95	255.60	44945
2023-02-21	251.22	252.51	247.14	247.14	117691
2023-02-22	246.73	250.11	246.73	248.77	69535
2023-02-23	249.62	249.62	244.63	248.38	64609
2023-02-24	244.31	244.98	243.01	244.84	66724
2023-02-27	247.33	249.12	246.61	247.27	62089
2023-02-28	247.27	249.00	246.77	247.38	78402
2023-03-01	246.91	246.91	243.22	244.58	44269
2023-03-02	240.86	244.45	240.36	244.17	72578
2023-03-03	246.16	249.20	245.56	249.02	54253
2023-03-06	249.49	250.59	247.07	247.07	57139
2023-03-07	247.11	248.03	244.08	244.13	45720
2023-03-08	243.78	243.89	241.68	243.89	30344
2023-03-09	243.18	245.52	237.76	237.90	48036
2023-03-10	238.23	240.34	234.30	235.11	78370
2023-03-13	231.88	237.34	230.16	234.77	70642
2023-03-14	238.30	239.39	235.74	238.29	96131
2023-03-15	234.80	237.86	233.73	237.86	67333
2023-03-16	236.48	243.00	236.20	242.32	55820
2023-03-17	241.58	242.10	237.25	239.04	72862
2023-03-20	238.70	241.44	237.63	240.21	41370
2023-03-21	242.85	246.62	242.85	246.34	51178
2023-03-22	246.37	248.07	240.81	240.81	46047
2023-03-23	243.52	245.41	238.23	239.71	88933
2023-03-24	238.29	239.67	236.08	239.28	60931
2023-03-27	241.18	242.28	238.87	239.96	74344
2023-03-28	239.97	240.60	238.38	240.08	48415
2023-03-29	242.72	244.36	241.99	244.36	80993
2023-03-30	246.34	247.42	245.58	246.41	63928
2023-03-31	247.45	252.77	247.45	252.55	83376
2023-04-03	250.80	251.71	249.34	250.89	71827
2023-04-04	251.71	252.03	248.64	250.36	45018
2023-04-05	249.35	249.35	244.70	245.40	100725
2023-04-06	244.02	245.46	241.93	245.08	78259
2023-04-10	242.82	246.85	241.79	246.85	51091
2023-04-11	246.86	248.78	246.31	247.46	55838
2023-04-12	249.54	249.54	243.36	243.50	41169
2023-04-13	245.03	248.67	245.00	248.38	54398
2023-04-14	247.85	250.28	246.82	248.74	39299
2023-04-17	249.25	250.35	248.08	250.30	61409
2023-04-18	251.37	252.00	250.09	250.86	46510
2023-04-19	248.91	252.01	248.48	251.02	36790
2023-04-20	247.24	249.89	246.55	247.87	101224
2023-04-21	249.42	251.18	247.61	250.20	39465
2023-04-24	250.39	252.00	248.40	250.21	39695
2023-04-25	248.65	248.65	244.84	244.87	53649
2023-04-26	246.38	246.78	243.64	243.97	113563
2023-04-27	245.99	250.25	245.99	250.12	34276
2023-04-28	248.85	251.00	246.95	250.65	31939
2023-05-01	250.01	250.30	248.16	248.50	32973
2023-05-02	247.78	248.51	245.12	248.31	34548
2023-05-03	247.66	250.34	246.60	246.66	181544
2023-05-04	246.81	247.48	244.07	244.44	49758
2023-05-05	246.70	249.82	246.70	249.49	36630
2023-05-08	249.93	250.52	248.88	250.34	59536
2023-05-09	249.00	250.54	248.89	250.35	38567
2023-05-10	252.12	253.23	249.12	251.12	31230
2023-05-11	251.27	252.40	250.73	252.30	36633
2023-05-12	252.91	253.09	248.58	250.21	42071
2023-05-15	250.29	251.04	248.66	250.79	72249
2023-05-16	249.24	251.51	248.84	249.43	35948
2023-05-17	250.96	254.75	250.96	254.44	54330
2023-05-18	255.00	258.22	255.00	258.18	55361
2023-05-19	257.71	257.71	254.22	255.15	46840
2023-05-22	255.33	255.81	253.75	254.56	59244
2023-05-23	252.91	255.38	251.69	251.89	35919
2023-05-24	251.16	252.19	249.66	251.29	41057
2023-05-25	251.48	251.48	248.74	249.54	50699
2023-05-26	250.19	256.43	250.18	254.62	49519
2023-05-30	257.08	258.09	254.62	255.99	63741
2023-05-31	254.43	254.43	250.37	253.25	28114
2023-06-01	253.19	257.45	251.63	256.12	81506
2023-06-02	259.80	263.67	259.80	263.01	71133
2023-06-05	262.71	263.81	261.78	263.01	41332
2023-06-06	262.63	266.92	262.63	266.76	65898
2023-06-07	268.48	269.61	264.94	265.19	59750
2023-06-08	265.65	268.58	265.65	268.41	38243
2023-06-09	270.93	272.63	269.08	269.09	41230
2023-06-12	270.76	274.20	269.98	273.92	156738
2023-06-13	276.12	276.88	274.22	276.76	88943
2023-06-14	277.09	277.57	273.04	275.99	54012
2023-06-15	273.77	278.75	273.77	277.89	40860
2023-06-16	279.71	279.71	277.15	277.30	87366
2023-06-20	276.52	278.93	275.98	278.65	55102
2023-06-21	278.39	279.09	275.40	275.89	39684
2023-06-22	274.88	279.18	274.23	279.15	51441
2023-06-23	276.34	278.05	275.16	275.99	30202
2023-06-26	274.60	278.20	272.94	272.94	35243
2023-06-27	274.59	279.21	274.35	278.78	105767
2023-06-28	278.14	281.68	278.13	279.00	60681
2023-06-29	279.48	279.87	278.18	279.68	41958
2023-06-30	282.00	283.90	281.76	283.20	46191
2023-07-03	285.75	287.56	285.75	286.57	62787
2023-07-05	285.70	286.51	284.64	286.24	131883
2023-07-06	282.57	282.65	279.74	281.42	92087
2023-07-07	281.67	285.08	281.67	282.48	67500
2023-07-10	282.39	283.55	281.37	283.55	54783
2023-07-11	284.26	286.96	284.26	286.56	67317
2023-07-12	290.14	290.77	288.63	289.53	54377
2023-07-13	291.85	292.67	290.34	292.07	45441
2023-07-14	292.03	293.26	291.00	292.41	482737
2023-07-17	292.47	294.06	292.32	293.38	605324
2023-07-18	292.77	295.38	292.16	294.72	63825
2023-07-19	295.95	297.45	295.75	296.58	67643
2023-07-20	293.65	293.77	287.10	287.50	73273
2023-07-21	289.90	289.90	286.15	287.40	67154
2023-07-24	286.86	289.20	285.74	288.72	105522
2023-07-25	288.93	289.14	287.92	288.22	88337
2023-07-26	286.38	289.62	286.38	288.49	70177
2023-07-27	291.34	292.18	285.10	285.56	49046
2023-07-28	288.61	291.51	288.61	291.04	31570
2023-07-31	291.94	292.90	291.17	292.82	43936
2023-08-01	291.44	291.47	289.44	289.81	76851
2023-08-02	286.30	287.04	283.67	284.57	259129
2023-08-03	282.93	286.17	282.47	285.60	56526
2023-08-04	292.99	294.37	289.23	289.57	137542
2023-08-07	290.55	292.32	288.40	292.22	44173
2023-08-08	289.30	290.22	287.31	290.07	57033
2023-08-09	290.56	290.56	286.29	286.68	145687
2023-08-10	288.92	291.62	286.11	287.47	76325
2023-08-11	285.60	287.23	284.75	286.09	37805
2023-08-14	284.53	287.20	284.00	287.20	40859
2023-08-15	286.03	287.15	282.97	283.28	34001
2023-08-16	282.14	283.71	279.57	279.57	79421
2023-08-17	280.63	280.63	274.95	274.96	51840
2023-08-18	271.97	275.45	271.53	274.75	108868
2023-08-21	275.92	277.82	274.45	277.09	153172
2023-08-22	278.97	278.97	276.22	277.09	31466
2023-08-23	276.13	280.01	276.13	279.23	117317
2023-08-24	279.67	279.67	273.77	273.79	46054
2023-08-25	275.07	277.08	272.40	276.35	38129
2023-08-28	277.91	278.64	276.22	277.63	39808
2023-08-29	277.59	284.44	277.59	284.25	35011
2023-08-30	283.98	286.38	283.24	285.66	71853
2023-08-31	285.82	287.99	285.82	286.92	41685
2023-09-01	288.62	288.63	284.79	286.24	77158
2023-09-05	285.65	286.20	283.59	285.30	40246
2023-09-06	284.03	284.64	281.10	282.61	150807
2023-09-07	280.07	283.96	279.69	283.54	34056
2023-09-08	283.37	285.22	282.78	283.55	38448
2023-09-11	286.35	290.20	286.35	289.94	65292
2023-09-12	288.51	290.56	287.37	287.49	21190
2023-09-13	287.95	289.72	287.95	289.13	45753
2023-09-14	290.17	292.65	288.73	292.01	83964
2023-09-15	290.76	290.76	286.40	287.09	61707
2023-09-18	286.49	286.49	283.67	283.94	39054
2023-09-19	282.86	283.00	279.92	282.31	57827
2023-09-20	283.40	284.63	279.60	279.60	34851
2023-09-21	275.88	276.05	272.23	272.29	37620
2023-09-22	273.69	274.31	269.79	269.99	88585
2023-09-25	268.87	272.08	268.01	271.54	44817
2023-09-26	269.34	270.45	266.04	266.34	110141
2023-09-27	267.00	268.02	263.28	265.13	61094
2023-09-28	264.05	268.90	263.77	267.93	62543
2023-09-29	271.51	272.29	268.13	269.37	32639
2023-10-02	267.79	271.23	267.79	269.37	79059
2023-10-03	267.61	267.61	261.49	262.60	56354
2023-10-04	263.49	267.49	263.49	266.63	79449
2023-10-05	266.20	266.20	263.13	264.70	53575
2023-10-06	262.29	267.82	260.84	266.83	67746
2023-10-09	263.68	267.79	262.50	267.31	70648
2023-10-10	267.99	273.04	267.90	270.81	66922
2023-10-11	271.58	273.00	269.44	271.67	33700
2023-10-12	271.80	271.80	266.63	268.04	37181
2023-10-13	268.83	268.86	263.90	264.55	32286
2023-10-16	265.85	270.02	265.85	269.40	28054
2023-10-17	266.98	271.73	266.98	270.25	41955
2023-10-18	268.01	268.15	263.67	264.03	44002
2023-10-19	262.41	263.40	257.12	257.97	46056
2023-10-20	257.36	257.76	254.17	254.48	63202
2023-10-23	252.90	257.51	250.70	254.49	53847
2023-10-24	256.32	258.63	255.36	257.19	127745
2023-10-25	254.98	254.98	251.21	251.46	74950
2023-10-26	251.09	252.50	247.52	247.89	366892
2023-10-27	252.16	254.57	249.98	250.70	948100
2023-10-30	253.05	254.49	251.36	253.43	88500
2023-10-31	253.46	256.17	252.88	255.37	61537
2023-11-01	256.53	258.83	255.06	258.57	54874
2023-11-02	262.86	265.54	262.70	265.54	59642
2023-11-03	267.80	271.00	267.80	269.83	82313
2023-11-06	270.61	271.00	268.00	269.50	46064
2023-11-07	270.00	272.63	269.55	272.41	43150
2023-11-08	272.70	272.70	269.86	271.38	59047
2023-11-09	270.89	270.89	265.40	266.24	43719
2023-11-10	266.43	270.52	265.42	270.31	56476
2023-11-13	269.08	272.00	267.89	271.06	50531
2023-11-14	278.09	281.77	277.93	280.88	54647
2023-11-15	282.28	283.90	280.80	281.68	158209
2023-11-16	279.40	280.74	277.70	278.95	48081
2023-11-17	279.70	281.72	278.92	281.24	37312
2023-11-20	280.88	283.24	280.64	282.73	52299
2023-11-21	280.85	281.91	279.88	281.65	103097
2023-11-22	282.80	284.55	282.49	283.45	69483
2023-11-24	282.52	283.86	282.52	283.64	18412
2023-11-27	283.64	285.35	282.64	284.02	51072
2023-11-28	283.63	285.76	282.75	285.34	401836
2023-11-29	287.70	289.17	284.98	285.05	191290
2023-11-30	285.14	285.14	282.89	284.56	36225
2023-12-01	283.33	289.67	283.33	289.67	93479
2023-12-04	287.70	290.14	287.49	289.14	51536
2023-12-05	286.95	290.94	286.95	288.60	43333
2023-12-06	290.51	292.02	288.90	289.08	31427
2023-12-07	290.20	291.67	288.97	291.51	56352
2023-12-08	289.90	293.28	289.90	292.74	46012
2023-12-11	292.22	294.14	292.22	293.67	43217
2023-12-12	293.61	294.54	292.30	294.24	75826
2023-12-13	294.25	299.15	291.77	298.98	44091
2023-12-14	301.64	304.54	301.64	303.85	70489
2023-12-15	303.35	304.54	302.78	303.79	47415
2023-12-18	304.73	306.60	304.16	305.17	57945
2023-12-19	306.58	308.55	306.58	308.23	91302
2023-12-20	307.08	309.70	302.43	302.43	39858
2023-12-21	305.67	307.52	304.33	307.44	150451
2023-12-22	306.58	307.71	304.49	305.42	70222
2023-12-26	306.09	307.60	306.00	307.06	32127
2023-12-27	307.49	308.84	307.45	307.99	59817
2023-12-28	308.13	308.60	306.54	306.66	42769
2023-12-29	306.77	307.22	303.76	304.55	55470
2024-01-02	303.12	303.31	300.43	301.62	82323
2024-01-03	299.08	299.08	294.61	294.83	136030
2024-01-04	293.76	295.94	292.67	292.73	63122
2024-01-05	291.90	295.84	291.90	293.38	55082
2024-01-08	294.10	298.84	294.10	298.60	107029
2024-01-09	296.79	298.02	295.97	297.51	31139
2024-01-10	298.38	300.86	298.05	300.13	81427
2024-01-11	299.84	300.77	296.52	299.59	49370
2024-01-12	298.99	300.32	295.96	296.38	38760
2024-01-16	294.81	296.84	294.00	295.83	50828
2024-01-17	292.71	293.57	291.43	293.36	40117
2024-01-18	295.01	295.64	292.37	295.34	100198
2024-01-19	295.67	298.77	294.00	298.17	60876
2024-01-22	299.10	300.22	296.66	297.75	207477
2024-01-23	298.94	299.38	295.82	297.03	94436
2024-01-24	299.29	299.68	295.53	295.75	52962
2024-01-25	294.09	294.09	291.54	293.49	97700
2024-01-26	294.54	296.41	294.54	294.95	37680
2024-01-29	295.48	299.05	295.06	298.60	56053
2024-01-30	298.92	299.49	297.61	297.78	463537
2024-01-31	296.10	297.95	292.25	292.25	455584
2024-02-01	293.99	298.29	292.96	298.26	69198
2024-02-02	300.10	304.73	299.07	303.33	108010
2024-02-05	300.46	300.46	296.06	299.00	54105
2024-02-06	298.22	300.77	298.22	300.55	30472
2024-02-07	302.17	304.44	301.48	303.38	56040
2024-02-08	303.63	305.74	303.51	305.34	46621
2024-02-09	305.81	308.74	305.52	308.07	48624
2024-02-12	308.00	310.25	308.00	308.65	58238
2024-02-13	301.91	303.66	300.36	301.84	53701
2024-02-14	303.28	305.66	301.90	305.25	31091
2024-02-15	306.12	309.03	305.74	308.89	32483
2024-02-16	307.15	308.99	305.50	307.36	28064
2024-02-20	304.10	305.01	302.58	304.08	43656
2024-02-21	304.35	306.39	303.82	305.74	32491
2024-02-22	308.70	311.96	308.09	311.62	43290
2024-02-23	310.48	311.50	310.10	310.43	29580
2024-02-26	311.00	312.83	311.00	311.18	38708
2024-02-27	312.76	313.75	311.75	312.74	32603
2024-02-28	311.80	314.90	311.80	313.36	30322
2024-02-29	314.50	316.61	313.50	315.74	77489
2024-03-01	316.09	317.88	314.46	317.39	76838
2024-03-04	316.60	317.03	313.59	313.59	36234
2024-03-05	311.97	311.97	309.33	309.99	48141
2024-03-06	311.73	312.05	308.20	308.67	43674
2024-03-07	310.00	312.64	310.00	311.21	73251
2024-03-08	312.07	313.81	309.30	310.16	36104
2024-03-11	309.26	310.11	308.27	309.00	33292
2024-03-12	309.91	312.42	308.55	311.64	35569
2024-03-13	311.03	313.49	311.03	311.73	29683
2024-03-14	312.10	312.10	308.02	309.75	32582
2024-03-15	307.85	309.33	306.04	306.65	60341
2024-03-18	309.52	309.84	307.46	308.22	29366
2024-03-19	308.22	311.24	308.22	310.92	30343
2024-03-20	311.40	316.05	311.40	315.98	33009
2024-03-21	317.73	319.44	317.73	317.33	39922
2024-03-22	315.06	315.67	314.19	315.05	28676
2024-03-25	314.09	315.50	314.00	314.17	25603
2024-03-26	316.00	316.79	314.14	314.19	45013
2024-03-27	316.73	318.14	315.50	318.12	30273
2024-03-28	317.87	319.27	317.73	317.73	26560
2024-04-01	318.31	318.49	315.22	315.72	32978
2024-04-02	311.42	311.42	309.76	310.68	40432
2024-04-03	309.42	312.24	309.42	310.97	45077
2024-04-04	313.63	314.21	307.02	307.02	27501
2024-04-05	308.06	310.91	308.06	309.28	63826
2024-04-08	311.56	312.53	310.95	311.70	24205
2024-04-09	312.94	312.94	310.30	312.93	36048
2024-04-10	307.81	308.98	306.40	307.57	74913
2024-04-11	308.68	310.84	306.37	309.59	38717
2024-04-12	307.46	307.77	303.85	304.80	39357
2024-04-15	306.77	306.77	299.29	299.54	129867
2024-04-16	298.20	299.77	296.69	298.18	40903
2024-04-17	299.65	299.65	295.82	295.93	77215
2024-04-18	296.71	298.46	294.24	294.49	36396
2024-04-19	294.28	295.28	290.81	292.03	254919
2024-04-22	293.15	295.42	291.23	293.92	72032
2024-04-23	295.49	299.01	294.57	298.30	27993
2024-04-24	301.46	301.68	298.21	299.40	39254
2024-04-25	294.68	299.34	293.75	298.86	25711
2024-04-26	300.24	304.18	299.89	302.43	28016
2024-04-29	307.63	308.39	305.89	308.09	46748
2024-04-30	305.28	306.18	300.82	300.90	43389
2024-05-01	301.59	305.44	298.11	299.73	59123
2024-05-02	302.59	304.61	299.81	304.34	32900
2024-05-03	308.00	310.12	306.58	306.75	44458
2024-05-06	308.53	310.33	308.39	310.32	42022
2024-05-07	310.26	310.81	308.54	308.60	26737
2024-05-08	305.91	307.71	305.36	307.71	24107
2024-05-09	307.63	310.51	307.14	310.11	28774
2024-05-10	310.42	310.90	308.10	308.75	24583
2024-05-13	310.08	311.46	308.14	308.89	33045
2024-05-14	309.27	311.21	309.26	310.89	31820
2024-05-15	311.94	311.94	309.32	311.33	69417
2024-05-16	310.69	311.08	308.53	308.53	70991
2024-05-17	308.51	309.35	308.11	309.35	34172
2024-05-20	308.87	309.53	306.94	307.50	44883
2024-05-21	306.98	308.48	305.87	308.45	28820
2024-05-22	307.80	307.80	303.96	304.98	24123
2024-05-23	305.87	305.87	299.72	300.25	67545
2024-05-24	302.25	304.22	302.25	303.29	23004
2024-05-28	302.92	303.47	301.38	302.84	34264
2024-05-29	300.60	301.98	300.60	300.95	28446
2024-05-30	301.82	303.48	301.52	302.71	26753
2024-05-31	303.24	304.67	300.37	304.51	24574
2024-06-03	305.81	306.88	302.69	305.12	26959
2024-06-04	303.55	305.38	303.00	304.07	331043
2024-06-05	304.81	306.46	302.74	306.26	29588
2024-06-06	306.27	308.65	306.27	308.65	25661
2024-06-07	306.42	308.23	305.96	306.16	28218
2024-06-10	305.16	307.52	305.16	307.52	24093
2024-06-11	306.49	306.49	303.84	306.33	43351
2024-06-12	309.70	312.18	309.29	309.99	40787
2024-06-13	311.32	311.32	308.01	309.19	25090
2024-06-14	307.92	307.92	304.56	305.99	47067
2024-06-17	305.41	311.48	305.36	310.78	45012
2024-06-18	310.66	311.01	309.06	309.81	55444
2024-06-20	309.61	311.02	308.70	309.81	37984
2024-06-21	311.48	312.74	310.15	312.23	27525
2024-06-24	312.68	314.59	311.24	311.24	45984
2024-06-25	311.80	311.86	309.36	309.80	28278
2024-06-26	309.23	314.52	309.23	314.36	138522
2024-06-27	314.75	315.93	313.50	315.20	73697
2024-06-28	314.15	316.00	311.15	312.33	70118
2024-07-01	313.33	313.91	311.18	312.31	60132
2024-07-02	313.58	317.13	313.58	317.13	54014
2024-07-03	317.67	319.40	317.67	318.44	29915
2024-07-05	319.32	320.39	318.29	320.04	31105
2024-07-08	320.20	321.88	320.03	320.73	33800
2024-07-09	320.29	322.75	320.29	321.07	39729
2024-07-10	321.82	323.20	320.03	322.75	30127
2024-07-11	324.82	327.47	320.80	321.58	34974
2024-07-12	321.80	328.34	321.80	326.14	262164
2024-07-15	327.44	329.20	324.88	325.19	53273
2024-07-16	327.61	332.22	327.61	331.81	114211
2024-07-17	329.32	330.25	325.92	325.97	28006
2024-07-18	326.99	328.72	321.71	321.71	24053
2024-07-19	321.20	322.36	318.61	319.47	22379
2024-07-22	321.63	323.68	320.28	322.55	28058
2024-07-23	323.18	324.48	322.22	322.44	26769
2024-07-24	315.98	315.98	309.60	309.60	35096
2024-07-25	310.66	315.39	308.69	309.70	64338
2024-07-26	312.58	315.64	312.40	314.39	58092
2024-07-29	316.27	319.07	315.91	318.23	55031
2024-07-30	319.19	319.40	314.88	316.76	30418
2024-07-31	321.00	325.23	320.43	322.22	37445
2024-08-01	322.55	323.42	311.15	313.74	50507
2024-08-02	303.15	303.15	298.76	302.31	440667
2024-08-05	285.25	296.91	284.84	293.99	162702
2024-08-06	295.24	301.23	293.02	296.81	56022
2024-08-07	300.39	300.61	291.88	291.88	83824
2024-08-08	295.17	299.51	294.06	298.99	32282
2024-08-09	299.08	301.30	298.36	300.00	22056
2024-08-12	300.56	300.56	297.62	298.21	28292
2024-08-13	299.73	305.56	299.73	305.22	50935
2024-08-14	306.05	306.55	302.80	303.40	51674
2024-08-15	309.52	314.00	309.52	313.58	41812
2024-08-16	312.30	315.20	312.30	314.39	21995
2024-08-19	315.04	317.75	315.04	317.62	28073
2024-08-20	317.42	318.57	315.89	316.70	27618
2024-08-21	319.18	321.54	319.07	320.87	97692
2024-08-22	321.54	321.54	315.67	315.86	19354
2024-08-23	318.30	322.87	318.30	322.50	23710
2024-08-26	322.54	323.00	319.53	320.48	25264
2024-08-27	318.97	319.76	317.54	319.10	20187
2024-08-28	318.64	318.85	313.54	315.66	32321
2024-08-29	318.36	319.71	316.17	316.51	22067
2024-08-30	317.55	321.05	316.28	320.53	18955
2024-09-03	319.69	320.79	314.74	314.96	42925
2024-09-04	314.47	316.96	314.47	315.63	20487
2024-09-05	317.54	320.98	317.22	318.91	22093
2024-09-06	319.09	320.00	311.07	311.07	33508
2024-09-09	314.12	316.44	313.14	314.87	39271
2024-09-10	316.21	318.01	313.87	318.01	45600
2024-09-11	317.28	321.54	311.74	321.21	23716
2024-09-12	321.59	325.46	321.59	325.41	25706
2024-09-13	326.22	329.30	326.22	328.58	27144
2024-09-16	328.40	328.87	326.54	327.99	22215
2024-09-17	330.08	333.28	329.49	330.27	29259
2024-09-18	330.66	335.44	329.66	329.67	27012
2024-09-19	336.49	337.78	335.06	337.17	100754
2024-09-20	336.12	336.36	333.40	336.24	24577
2024-09-23	337.16	339.59	336.61	339.33	61992
2024-09-24	340.88	342.00	339.51	341.94	26572
2024-09-25	341.14	341.35	339.68	340.14	21707
2024-09-26	343.61	343.61	339.83	340.75	18367
2024-09-27	342.77	343.02	340.67	341.36	39729
2024-09-30	340.27	341.61	337.69	340.48	189293
2024-10-01	340.53	340.53	335.12	338.65	83514
2024-10-02	334.78	336.48	334.09	335.61	28725
2024-10-03	332.81	333.92	330.51	332.15	43729
2024-10-04	335.99	337.33	333.66	336.62	27675
2024-10-07	334.26	334.26	329.71	331.23	49552
2024-10-08	331.91	334.30	331.91	333.81	24054
2024-10-09	334.47	336.51	333.66	335.52	26537
2024-10-10	334.99	335.88	333.77	334.39	28017
2024-10-11	331.50	334.63	331.50	333.92	16130
2024-10-14	334.33	335.30	333.17	334.92	97536
2024-10-15	334.95	337.80	334.95	335.60	32800
2024-10-16	336.05	337.78	336.02	337.51	18293
2024-10-17	338.36	338.46	336.44	337.25	42896
2024-10-18	338.10	339.71	337.58	338.91	26175
2024-10-21	337.91	338.13	334.41	335.37	37859
2024-10-22	332.97	334.67	332.57	333.59	83714
2024-10-23	331.55	332.12	326.93	328.51	47951
2024-10-24	335.06	338.50	334.22	337.69	51122
2024-10-25	338.75	341.99	338.10	339.16	41231
2024-10-28	341.71	343.31	340.45	340.65	32513
2024-10-29	337.90	339.51	336.88	338.84	33280
2024-10-30	339.49	341.35	338.39	338.39	22081
2024-10-31	338.10	338.43	333.09	333.09	24988
2024-11-01	339.30	341.73	338.33	338.54	70281
2024-11-04	337.00	340.56	337.00	337.81	53455
2024-11-05	338.79	343.96	338.79	343.84	51027
2024-11-06	352.22	355.26	349.98	355.18	51147
2024-11-07	355.61	360.55	355.35	359.25	43715
2024-11-08	359.00	365.08	359.00	364.01	43946
2024-11-11	369.13	371.91	367.98	370.07	110201
2024-11-12	369.76	369.76	364.34	365.48	40523
2024-11-13	368.09	370.66	366.59	368.44	107232
2024-11-14	367.95	369.42	362.92	362.94	49789
2024-11-15	361.05	361.38	358.00	359.30	36905
2024-11-18	363.23	365.31	360.85	362.33	42650
2024-11-19	358.61	364.03	357.84	363.08	45203
2024-11-20	362.40	362.40	358.76	361.93	31135
2024-11-21	362.97	363.78	360.80	362.68	24158
2024-11-22	364.12	369.36	364.12	368.50	43117
2024-11-25	373.20	377.05	373.20	373.83	50577
2024-11-26	373.52	375.08	373.04	374.35	33349
2024-11-27	375.21	375.78	371.86	372.51	46293
2024-11-29	373.39	376.17	373.39	376.17	14105
2024-12-02	378.47	380.15	378.06	379.66	82161
2024-12-03	378.38	379.17	376.87	378.85	40326
2024-12-04	379.88	383.00	379.88	382.61	37048
2024-12-05	383.20	386.45	383.20	384.60	38838
2024-12-06	387.93	392.01	387.86	391.81	55949
2024-12-09	394.25	396.49	389.84	390.32	40992
2024-12-10	390.95	394.38	390.06	390.81	33536
2024-12-11	394.25	397.51	394.25	397.29	52479
2024-12-12	397.21	397.67	393.75	393.75	38314
2024-12-13	394.46	395.17	392.40	394.97	35596
2024-12-16	397.01	400.97	396.71	400.97	79906
2024-12-17	401.56	402.25	398.81	400.71	57622
2024-12-18	398.40	401.47	380.95	381.38	158910
2024-12-19	387.40	388.00	379.90	380.69	66510
2024-12-20	377.69	388.13	377.23	383.28	103447
2024-12-23	383.63	384.37	380.58	383.70	52563
2024-12-24	385.46	392.32	385.46	392.32	27718
2024-12-26	391.75	392.78	390.36	391.69	31261
2024-12-27	389.21	389.21	382.77	384.41	45265
2024-12-30	378.83	381.04	376.02	379.04	43280
2024-12-31	380.91	381.00	375.38	375.38	34227
2025-01-02	375.70	377.17	368.91	371.63	83940
2025-01-03	373.56	379.78	371.88	379.78	53330
2025-01-06	383.55	384.23	379.53	381.51	52565
2025-01-07	381.67	382.00	372.54	373.83	39896
2025-01-08	373.67	375.13	371.15	374.36	35650
2025-01-10	372.18	373.59	368.11	370.95	66803
2025-01-13	367.79	372.56	366.03	372.26	77789
2025-01-14	376.57	378.13	371.04	372.08	63240
2025-01-15	380.89	382.87	379.01	382.13	160637
2025-01-16	382.12	382.12	378.79	379.78	68898
2025-01-17	385.54	387.59	384.94	385.01	69601
2025-01-21	389.09	389.09	383.92	389.07	66524
2025-01-22	388.86	390.00	387.16	387.42	33229
2025-01-23	386.73	389.43	385.71	389.43	63973
2025-01-24	389.51	389.96	386.83	387.41	29667
2025-01-27	381.42	388.84	381.42	388.52	41747
2025-01-28	387.98	390.97	386.18	390.11	41066
2025-01-29	390.20	390.68	387.28	388.47	26933
2025-01-30	393.63	394.58	390.00	391.75	37120
2025-01-31	393.30	396.67	389.59	390.49	46529
2025-02-03	381.62	386.14	377.86	384.25	100600
2025-02-04	385.00	390.20	385.00	390.20	62515
2025-02-05	387.37	387.37	385.18	385.42	47155
2025-02-06	386.79	387.43	385.02	386.86	37028
2025-02-07	383.74	386.26	378.10	378.30	77681
2025-02-10	380.01	381.50	378.00	379.44	107073
2025-02-11	376.99	378.03	374.30	375.16	63732
2025-02-12	372.31	376.72	371.98	374.94	74781
2025-02-13	377.51	381.37	377.50	381.37	118773
2025-02-14	383.27	383.41	380.55	381.66	38282
2025-02-18	381.69	381.69	378.21	381.12	48667
2025-02-19	378.80	380.41	378.11	380.22	35504
2025-02-20	378.67	378.67	373.77	376.29	52419
2025-02-21	377.32	377.32	364.20	365.93	203518
2025-02-24	366.61	366.72	362.13	363.45	74328
2025-02-25	362.59	363.53	355.39	359.86	183541
2025-02-26	362.69	364.92	358.37	358.74	63704
2025-02-27	360.58	361.73	352.42	352.42	77150
2025-02-28	352.32	358.65	351.02	358.65	105618
2025-03-03	360.52	361.93	346.83	349.61	148749
2025-03-04	343.86	350.02	338.38	344.02	309046
2025-03-05	344.43	349.75	342.45	349.67	73215
2025-03-06	344.39	346.43	338.50	339.80	47214
2025-03-07	338.20	340.21	330.00	338.60	94427
2025-03-10	334.12	334.58	323.33	326.33	137965
2025-03-11	326.37	329.70	320.82	324.18	287668
2025-03-12	330.61	331.53	323.57	327.23	48026

Explore More About VCR

Coins representing dividend payouts and trends

VCR Dividend History

Discover Vanguard Consumer Discretion'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

VCR Stock Split History

Discover Vanguard Consumer Discretion'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

VCR Historical Prices

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

Web Analytics