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

VDC Historical Prices

Summary

Key Stock Metrics

202.96

(April 8, 2025)

52-Week Low

226.73

(August 20, 2025)

52-Week High

226.73

(August 20, 2025)

All-Time High

215.89

(October 24, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2004-01-30	50.67	50.72	50.65	50.65	6800
2004-02-02	50.68	50.68	50.68	50.68	200
2004-02-04	50.90	51.38	50.90	51.38	3000
2004-02-05	51.31	51.49	51.31	51.49	600
2004-02-06	51.77	51.92	51.77	51.92	2600
2004-02-09	51.94	52.08	51.94	52.07	4800
2004-02-10	52.01	52.20	52.01	52.20	400
2004-02-11	52.18	52.18	52.06	52.06	6100
2004-02-12	52.24	52.27	52.20	52.27	1500
2004-02-13	52.34	52.36	52.09	52.09	1600
2004-02-17	52.46	52.47	52.46	52.47	700
2004-02-18	52.49	52.52	52.43	52.43	1400
2004-02-19	52.51	52.93	52.51	52.78	4200
2004-02-20	52.81	53.01	52.79	52.95	3800
2004-02-23	52.97	53.27	52.97	53.27	1600
2004-02-24	53.13	53.22	52.75	52.75	3500
2004-02-25	52.89	53.09	52.89	53.09	2800
2004-02-26	52.97	53.24	52.97	53.24	3400
2004-02-27	53.22	53.55	53.22	53.55	2300
2004-03-01	53.50	53.98	53.45	53.98	4900
2004-03-02	53.90	53.90	53.55	53.55	3900
2004-03-03	53.46	53.67	53.46	53.67	1700
2004-03-04	53.70	53.70	53.50	53.60	2500
2004-03-05	53.48	53.76	53.44	53.68	1300
2004-03-08	53.71	53.91	53.69	53.69	4000
2004-03-09	53.47	53.70	53.44	53.68	3500
2004-03-10	53.76	54.10	53.55	53.57	3000
2004-03-11	53.44	53.44	52.62	52.62	5700
2004-03-12	52.62	52.62	52.16	52.54	4600
2004-03-15	52.58	52.58	52.00	52.00	3500
2004-03-16	52.32	52.32	51.95	51.95	8100
2004-03-17	52.37	52.71	52.37	52.71	1400
2004-03-18	52.65	52.69	52.36	52.63	3100
2004-03-19	52.50	52.50	52.50	52.50	100
2004-03-22	51.68	51.92	51.68	51.92	1500
2004-03-23	51.76	51.97	51.74	51.90	3000
2004-03-24	51.79	51.88	51.58	51.58	2100
2004-03-25	52.11	52.45	52.04	52.45	3200
2004-03-26	52.35	52.48	52.22	52.22	2200
2004-03-29	52.40	52.88	52.40	52.73	2600
2004-03-30	52.83	53.02	52.83	53.02	1500
2004-03-31	53.01	53.22	53.01	53.22	3100
2004-04-01	53.15	53.23	53.14	53.16	4700
2004-04-02	53.58	53.58	53.14	53.15	5100
2004-04-05	53.25	53.43	53.25	53.43	1300
2004-04-06	53.28	53.59	53.28	53.59	600
2004-04-07	53.49	53.49	53.49	53.49	200
2004-04-08	53.25	53.26	53.25	53.26	200
2004-04-12	53.52	53.52	53.44	53.44	1200
2004-04-13	53.60	53.60	53.00	53.00	1100
2004-04-14	52.92	52.92	52.92	52.92	300
2004-04-15	53.40	53.46	53.36	53.45	1600
2004-04-16	53.71	53.77	53.71	53.77	5100
2004-04-19	53.65	53.95	53.65	53.93	3500
2004-04-20	54.02	54.11	54.02	54.11	400
2004-04-21	53.52	53.73	53.52	53.70	2200
2004-04-22	53.58	54.16	53.58	54.16	2200
2004-04-23	53.96	54.30	53.96	54.25	1700
2004-04-26	54.32	54.45	54.28	54.28	1500
2004-04-27	54.28	54.58	54.27	54.33	2700
2004-04-28	54.25	54.25	53.70	53.78	2800
2004-04-29	53.97	53.97	53.87	53.87	1900
2004-04-30	54.17	54.30	53.98	54.13	1400
2004-05-03	54.10	54.36	54.10	54.30	6100
2004-05-04	54.07	54.10	54.06	54.10	600
2004-05-05	54.24	54.31	54.22	54.31	1500
2004-05-06	54.07	54.07	53.88	53.99	1100
2004-05-07	54.07	54.07	53.64	53.68	2000
2004-05-10	53.45	53.45	53.15	53.16	3200
2004-05-11	53.16	53.16	52.94	53.02	28900
2004-05-12	52.86	52.86	52.15	52.78	44400
2004-05-13	52.72	52.72	52.55	52.55	1100
2004-05-14	52.31	52.82	52.31	52.82	4800
2004-05-17	52.54	52.57	52.39	52.53	1700
2004-05-18	52.60	52.76	52.60	52.75	2100
2004-05-19	52.87	52.88	52.57	52.60	7900
2004-05-20	52.40	52.58	52.40	52.58	500
2004-05-21	52.78	52.89	52.50	52.57	22000
2004-05-24	52.80	52.80	52.15	52.15	700
2004-05-25	52.52	52.52	52.52	52.52	100
2004-05-26	53.01	53.15	52.91	53.13	1500
2004-05-27	53.71	53.71	53.54	53.61	3200
2004-05-28	53.72	53.72	53.46	53.55	1300
2004-06-01	53.40	53.49	53.38	53.38	1400
2004-06-02	53.73	53.93	53.64	53.93	2500
2004-06-03	53.97	54.20	53.85	53.85	22900
2004-06-04	54.05	54.10	53.87	53.92	22800
2004-06-07	54.01	54.35	54.01	54.35	3400
2004-06-08	54.30	54.56	54.30	54.56	2400
2004-06-09	54.65	54.65	54.39	54.39	5400
2004-06-10	54.39	54.39	54.30	54.34	2700
2004-06-14	54.09	54.27	54.09	54.12	3800
2004-06-15	54.43	54.43	54.34	54.34	400
2004-06-16	54.38	54.44	54.36	54.44	2000
2004-06-17	54.08	54.29	54.08	54.29	600
2004-06-18	54.14	54.37	54.04	54.04	5100
2004-06-21	54.37	54.38	54.27	54.38	2200
2004-06-22	54.00	54.41	53.99	54.41	800
2004-06-24	54.47	54.47	54.24	54.24	8400
2004-06-25	54.25	54.25	54.14	54.14	1200
2004-06-28	54.16	54.33	53.95	53.95	3700
2004-06-29	53.99	54.14	53.99	53.99	3000
2004-06-30	54.14	54.16	54.08	54.16	3600
2004-07-01	54.19	54.19	53.72	53.87	8700
2004-07-02	53.84	54.08	53.66	53.70	3600
2004-07-06	53.55	53.71	53.55	53.67	3100
2004-07-07	53.81	53.87	53.72	53.74	3500
2004-07-08	53.61	53.97	53.61	53.67	2800
2004-07-09	53.83	53.83	53.67	53.81	2500
2004-07-12	53.95	53.95	53.56	53.56	3600
2004-07-13	53.80	53.90	53.80	53.89	1500
2004-07-14	54.07	54.07	53.82	53.82	1600
2004-07-15	53.82	53.82	53.68	53.68	1700
2004-07-16	53.78	53.78	53.52	53.56	2900
2004-07-19	53.65	53.65	53.36	53.44	6300
2004-07-20	53.40	53.52	53.40	53.44	4900
2004-07-21	53.39	53.39	52.92	52.92	10600
2004-07-22	52.28	52.33	52.23	52.23	1600
2004-07-23	51.96	52.16	51.63	51.72	10900
2004-07-26	51.56	51.56	51.42	51.55	1700
2004-07-27	51.75	51.94	51.75	51.89	2200
2004-07-28	51.71	51.77	51.31	51.77	3200
2004-07-29	51.80	51.80	51.20	51.33	4900
2004-07-30	51.15	51.37	51.15	51.21	3500
2004-08-02	51.45	51.90	51.45	51.89	8200
2004-08-03	51.67	51.83	51.67	51.83	400
2004-08-04	51.50	51.59	51.50	51.59	300
2004-08-05	51.65	51.65	51.30	51.30	1400
2004-08-06	50.64	50.93	50.55	50.60	4800
2004-08-09	50.64	50.74	50.64	50.69	1500
2004-08-10	50.82	50.90	50.82	50.90	1400
2004-08-11	51.03	51.51	51.03	51.41	1700
2004-08-12	51.66	51.66	51.41	51.41	1800
2004-08-13	51.40	51.50	51.21	51.33	2200
2004-08-16	51.33	51.75	51.33	51.64	2200
2004-08-17	51.90	51.98	51.70	51.80	6900
2004-08-18	51.91	52.09	51.91	52.09	500
2004-08-19	51.99	52.05	51.80	51.95	3100
2004-08-20	51.99	52.05	51.99	52.05	600
2004-08-23	52.23	52.23	52.18	52.18	700
2004-08-24	52.29	52.29	52.09	52.14	2000
2004-08-25	52.41	52.41	52.36	52.36	500
2004-08-26	52.45	52.48	52.45	52.48	700
2004-08-30	52.37	52.38	52.14	52.14	1300
2004-08-31	52.24	52.24	51.93	52.20	900
2004-09-01	52.30	52.39	52.23	52.33	10600
2004-09-02	52.53	52.79	52.53	52.79	1100
2004-09-03	53.00	53.21	53.00	53.21	1100
2004-09-07	53.12	53.25	53.10	53.10	2000
2004-09-08	52.69	52.72	52.65	52.65	900
2004-09-09	52.63	52.63	52.34	52.37	10100
2004-09-10	52.22	52.33	52.22	52.33	2500
2004-09-13	52.60	52.65	52.44	52.47	6900
2004-09-14	52.46	52.61	52.46	52.56	5900
2004-09-15	52.07	52.14	52.07	52.14	300
2004-09-16	52.07	52.10	51.79	51.79	1900
2004-09-17	51.83	52.06	51.83	52.05	800
2004-09-20	51.50	51.50	51.09	51.16	2200
2004-09-21	51.16	51.16	50.86	50.88	1900
2004-09-22	50.84	50.84	50.53	50.54	3100
2004-09-23	50.55	50.59	50.55	50.59	2900
2004-09-24	50.59	50.59	50.59	50.59	800
2004-09-28	50.44	50.52	50.44	50.52	1500
2004-09-29	50.60	50.60	50.40	50.40	200
2004-09-30	50.96	50.98	50.88	50.94	2800
2004-10-01	51.26	51.60	51.26	51.46	500
2004-10-04	51.58	51.65	51.54	51.56	2900
2004-10-05	51.38	51.46	51.30	51.30	4800
2004-10-06	51.43	51.44	51.31	51.42	5700
2004-10-07	51.49	51.65	51.36	51.36	4900
2004-10-08	50.90	51.01	50.67	50.70	12200
2004-10-11	50.76	50.76	50.76	50.76	800
2004-10-12	50.76	50.76	50.55	50.73	1100
2004-10-13	50.48	50.48	50.48	50.48	100
2004-10-14	50.34	50.37	50.34	50.37	300
2004-10-15	50.40	50.80	50.40	50.80	4600
2004-10-18	50.60	50.80	50.60	50.80	1500
2004-10-19	50.85	50.85	50.85	50.85	200
2004-10-20	50.57	50.60	50.41	50.55	2500
2004-10-21	50.55	50.81	50.55	50.60	4000
2004-10-22	50.77	50.77	50.52	50.60	2800
2004-10-25	50.45	50.45	49.95	50.11	3400
2004-10-26	49.90	50.33	49.90	50.33	1100
2004-10-27	50.41	51.06	50.41	51.06	2200
2004-10-28	51.05	51.44	51.05	51.43	3900
2004-10-29	51.22	51.38	51.15	51.35	5000
2004-11-01	51.30	51.30	51.16	51.17	4300
2004-11-02	51.53	51.82	51.53	51.79	4500
2004-11-03	52.10	52.10	51.97	52.03	4100
2004-11-04	52.24	53.50	52.23	53.50	2800
2004-11-05	53.62	53.76	53.53	53.66	10600
2004-11-08	53.50	53.66	53.48	53.66	1800
2004-11-09	53.65	53.66	53.39	53.66	4600
2004-11-10	53.67	53.77	53.63	53.72	1800
2004-11-11	53.75	54.15	53.75	54.15	2700
2004-11-12	53.99	54.41	53.99	54.41	5100
2004-11-15	54.22	54.45	54.22	54.36	9600
2004-11-16	54.30	54.30	54.10	54.11	2400
2004-11-17	54.20	54.54	54.20	54.28	4200
2004-11-18	54.50	54.56	54.33	54.33	5400
2004-11-19	54.26	54.26	53.76	53.76	3300
2004-11-22	53.82	54.01	53.68	54.01	1100
2004-11-23	53.85	53.92	53.64	53.83	1200
2004-11-24	54.01	54.10	53.96	53.98	1200
2004-11-26	53.90	54.16	53.90	54.09	1700
2004-11-29	53.81	53.89	53.52	53.72	2900
2004-11-30	53.43	53.51	53.34	53.41	4700
2004-12-01	53.77	53.77	53.77	53.77	200
2004-12-02	53.95	54.51	53.89	54.38	1800
2004-12-03	54.54	54.63	54.42	54.42	1600
2004-12-06	54.09	54.15	54.01	54.06	2800
2004-12-07	54.05	54.05	53.79	53.96	3100
2004-12-08	53.66	53.95	53.65	53.95	3900
2004-12-09	53.86	54.56	53.86	54.56	700
2004-12-10	54.53	54.77	54.41	54.72	2800
2004-12-13	54.69	54.79	54.58	54.79	600
2004-12-14	54.98	55.37	54.98	55.32	700
2004-12-15	55.32	55.33	54.99	55.33	2800
2004-12-16	55.09	55.35	55.08	55.19	42600
2004-12-17	55.07	55.22	54.67	54.92	21700
2004-12-20	55.05	55.05	54.73	54.73	1400
2004-12-21	54.97	55.26	54.89	55.26	2700
2004-12-22	54.25	54.42	54.23	54.42	2300
2004-12-23	54.50	54.50	54.18	54.33	3100
2004-12-27	54.50	54.50	54.25	54.33	1500
2004-12-28	54.40	54.55	54.38	54.52	5400
2004-12-29	54.52	54.52	54.40	54.50	2100
2004-12-30	54.62	54.73	54.61	54.72	2400
2004-12-31	54.65	54.65	54.48	54.57	1600
2005-01-03	54.72	54.81	54.19	54.19	5200
2005-01-04	54.34	54.38	53.90	53.90	1000
2005-01-05	54.01	54.13	53.87	53.90	3800
2005-01-06	53.75	53.98	53.75	53.98	2200
2005-01-07	54.13	54.47	53.98	54.36	46700
2005-01-10	54.38	54.92	54.38	54.72	12800
2005-01-11	54.63	54.66	54.40	54.53	9400
2005-01-12	54.30	54.57	54.25	54.57	2800
2005-01-13	54.49	54.56	54.47	54.49	600
2005-01-14	54.40	54.71	54.35	54.71	10500
2005-01-18	54.53	55.29	54.40	55.29	10000
2005-01-19	55.32	55.47	55.32	55.35	3400
2005-01-20	55.26	55.26	54.99	54.99	5500
2005-01-21	55.15	55.19	54.61	54.71	11600
2005-01-24	54.75	54.80	54.47	54.47	7700
2005-01-25	54.62	54.80	54.62	54.63	10400
2005-01-26	54.71	54.82	54.55	54.68	3700
2005-01-27	54.45	54.98	54.45	54.97	3200
2005-01-28	54.82	55.11	54.68	55.10	58600
2005-01-31	55.37	55.39	55.07	55.20	14200
2005-02-01	55.11	55.33	55.01	55.33	19700
2005-02-02	55.38	55.76	55.38	55.76	8500
2005-02-03	55.73	55.73	55.55	55.65	5400
2005-02-04	55.62	56.12	55.62	56.12	2900
2005-02-07	56.20	56.24	56.01	56.10	6600
2005-02-08	56.00	56.05	55.96	56.05	4000
2005-02-09	55.95	55.95	55.45	55.50	5000
2005-02-10	55.72	55.73	55.47	55.73	8700
2005-02-11	55.57	55.93	55.43	55.84	6500
2005-02-14	55.88	55.97	55.80	55.95	3300
2005-02-15	55.88	56.07	55.88	56.03	8700
2005-02-16	56.04	56.22	55.94	56.06	10100
2005-02-17	56.02	56.02	55.70	55.72	4700
2005-02-18	55.59	55.73	55.56	55.60	4700
2005-02-22	55.69	55.69	54.73	54.73	4800
2005-02-23	54.90	55.08	54.66	55.01	3800
2005-02-24	54.95	55.38	54.80	55.27	9200
2005-02-25	55.29	55.55	55.18	55.50	3300
2005-02-28	55.55	55.69	55.34	55.50	4700
2005-03-01	55.67	56.00	55.67	56.00	5100
2005-03-02	55.66	56.02	55.66	55.95	3600
2005-03-03	56.09	56.15	55.85	56.03	6000
2005-03-04	56.11	56.36	56.11	56.33	2500
2005-03-07	56.30	56.30	56.05	56.14	7900
2005-03-08	56.15	56.15	55.90	55.93	3800
2005-03-09	55.67	55.74	55.40	55.50	3200
2005-03-10	55.60	55.79	55.50	55.54	3000
2005-03-11	55.58	55.72	55.26	55.33	1600
2005-03-14	55.44	55.48	55.40	55.46	2200
2005-03-15	55.51	55.58	55.25	55.25	2400
2005-03-16	55.20	55.20	54.83	54.83	4800
2005-03-17	54.89	55.14	54.86	55.03	1900
2005-03-18	55.10	55.10	54.86	54.89	1300
2005-03-21	54.98	54.98	54.58	54.72	7500
2005-03-22	54.74	54.85	54.46	54.46	5600
2005-03-23	54.44	54.79	54.39	54.68	9800
2005-03-24	54.69	54.86	54.65	54.65	13200
2005-03-28	54.75	54.99	54.71	54.92	9400
2005-03-29	54.66	55.00	54.62	54.62	4600
2005-03-30	54.90	55.41	54.90	55.41	14900
2005-03-31	55.25	55.29	55.14	55.20	10500
2005-04-01	55.30	55.30	54.48	54.76	24000
2005-04-04	54.80	54.99	54.63	54.99	4700
2005-04-05	55.00	55.27	55.00	55.26	1100
2005-04-06	55.40	55.40	55.11	55.11	6800
2005-04-07	55.13	55.50	55.06	55.47	4200
2005-04-08	55.61	55.63	55.38	55.43	5200
2005-04-11	55.49	55.54	55.40	55.42	3800
2005-04-12	55.40	55.78	55.02	55.70	6600
2005-04-13	55.65	55.76	55.30	55.43	9800
2005-04-14	55.52	55.61	55.35	55.35	7000
2005-04-15	55.28	55.32	54.74	54.78	8000
2005-04-18	54.78	54.82	54.43	54.53	3100
2005-04-19	54.59	54.72	54.30	54.70	14100
2005-04-20	54.62	54.67	53.83	53.83	6700
2005-04-21	54.44	54.80	54.28	54.76	45300
2005-04-22	54.53	54.61	54.16	54.16	4000
2005-04-25	54.35	54.76	54.35	54.75	3900
2005-04-26	54.53	54.78	54.49	54.49	3000
2005-04-27	53.99	54.65	53.99	54.53	36700
2005-04-28	54.53	54.76	54.26	54.26	3400
2005-04-29	54.36	54.53	53.94	54.53	7200
2005-05-02	54.58	54.96	54.58	54.96	185000
2005-05-03	54.75	55.28	54.75	55.10	2100
2005-05-04	55.22	55.71	55.22	55.63	51500
2005-05-05	55.57	55.57	55.05	55.54	2900
2005-05-06	55.72	55.72	55.30	55.30	3700
2005-05-09	55.30	55.63	55.30	55.55	4100
2005-05-10	55.37	55.48	55.10	55.30	5500
2005-05-11	55.40	55.57	55.00	55.55	40700
2005-05-12	55.55	55.59	55.20	55.33	9000
2005-05-13	55.20	55.24	54.52	54.85	6400
2005-05-16	54.90	55.44	54.89	55.44	6200
2005-05-17	55.26	55.67	55.23	55.67	6400
2005-05-18	56.02	56.35	55.81	56.30	9600
2005-05-19	56.32	56.48	56.16	56.48	5100
2005-05-20	56.51	56.64	56.24	56.63	14300
2005-05-23	56.56	56.82	56.35	56.55	5700
2005-05-24	56.55	56.62	56.24	56.58	5600
2005-05-25	56.47	56.50	56.05	56.36	9800
2005-05-26	56.43	56.53	56.35	56.43	5600
2005-05-27	56.37	56.40	56.23	56.33	54200
2005-05-31	56.10	56.20	55.99	56.07	5700
2005-06-01	55.92	56.58	55.92	56.24	3800
2005-06-02	56.21	56.67	56.21	56.67	8100
2005-06-03	56.52	56.54	55.92	56.18	10100
2005-06-06	56.16	56.29	55.88	56.13	7500
2005-06-07	56.38	56.67	56.30	56.57	5100
2005-06-08	56.61	56.65	56.13	56.25	7300
2005-06-09	56.15	56.46	56.11	56.34	12700
2005-06-10	56.40	56.44	55.90	56.17	7200
2005-06-13	56.20	56.51	55.97	56.27	12800
2005-06-14	56.26	56.45	56.15	56.34	4700
2005-06-15	56.42	56.42	55.94	56.41	21900
2005-06-16	56.25	56.46	56.22	56.41	5000
2005-06-17	56.61	56.65	56.33	56.45	4800
2005-06-20	56.30	56.50	56.03	56.50	4200
2005-06-21	56.50	56.50	56.21	56.37	6800
2005-06-22	56.55	56.55	56.21	56.27	9300
2005-06-23	56.34	56.38	55.60	55.82	8600
2005-06-24	55.65	55.67	55.20	55.24	19600
2005-06-27	55.18	55.24	55.00	55.20	11900
2005-06-28	55.50	55.77	55.48	55.72	6300
2005-06-29	55.78	55.86	55.45	55.45	14600
2005-06-30	55.60	55.69	55.15	55.15	5700
2005-07-01	55.32	55.53	55.22	55.36	8700
2005-07-05	55.40	55.81	55.40	55.67	6000
2005-07-06	55.65	55.65	55.20	55.25	25100
2005-07-07	55.00	55.26	54.85	55.26	4300
2005-07-08	55.05	55.74	55.05	55.74	9700
2005-07-11	55.78	56.17	55.78	56.12	34900
2005-07-12	56.30	56.44	56.15	56.37	3800
2005-07-13	56.37	56.45	56.27	56.41	3700
2005-07-14	56.62	56.78	56.59	56.78	2800
2005-07-15	56.70	56.70	56.61	56.69	3200
2005-07-18	56.56	56.68	56.51	56.60	4000
2005-07-19	56.60	56.60	56.31	56.43	34700
2005-07-20	56.22	56.53	56.07	56.53	8100
2005-07-21	56.60	56.60	56.25	56.30	5600
2005-07-22	56.36	56.63	56.29	56.61	5100
2005-07-25	56.54	56.54	56.29	56.35	6700
2005-07-26	56.50	56.71	56.41	56.61	37300
2005-07-27	56.66	56.73	56.46	56.66	22200
2005-07-28	56.74	57.18	56.74	57.13	6800
2005-07-29	57.13	57.20	56.96	56.96	3900
2005-08-01	56.96	56.96	56.67	56.67	1700
2005-08-02	56.80	56.93	56.80	56.88	6100
2005-08-03	56.83	56.91	56.66	56.91	6600
2005-08-04	56.88	56.88	56.44	56.48	2100
2005-08-05	56.33	56.33	56.02	56.03	2900
2005-08-08	56.05	56.18	55.85	55.92	5300
2005-08-09	56.08	56.10	55.91	56.05	5400
2005-08-10	56.24	56.48	55.86	55.95	2800
2005-08-11	55.90	56.17	55.79	55.98	2500
2005-08-12	56.08	56.08	55.69	55.88	5200
2005-08-15	55.95	56.23	55.77	56.13	5700
2005-08-16	56.24	56.24	55.63	55.65	5600
2005-08-17	55.65	55.71	55.54	55.60	3700
2005-08-18	55.68	56.31	55.68	56.09	3700
2005-08-19	56.36	56.36	56.14	56.19	4900
2005-08-22	56.38	56.58	56.13	56.26	12500
2005-08-23	56.26	56.30	56.12	56.17	6100
2005-08-24	56.18	56.19	55.55	55.55	6100
2005-08-25	55.89	55.89	55.64	55.81	1400
2005-08-26	55.80	55.80	55.60	55.60	1700
2005-08-29	55.63	56.08	55.44	56.02	8800
2005-08-30	55.72	55.72	55.33	55.69	17600
2005-08-31	55.71	55.82	55.50	55.82	7200
2005-09-01	55.97	56.27	55.94	56.04	8400
2005-09-02	56.18	56.30	55.97	56.07	3100
2005-09-06	56.32	56.53	56.31	56.51	6300
2005-09-07	56.43	56.66	56.27	56.60	6900
2005-09-08	56.44	56.54	56.27	56.35	33900
2005-09-09	56.49	56.83	56.49	56.62	6500
2005-09-12	56.62	56.80	56.52	56.74	4100
2005-09-13	56.78	56.78	56.15	56.15	7500
2005-09-14	56.26	56.26	55.85	55.85	2500
2005-09-15	56.06	56.14	55.88	56.12	3200
2005-09-16	56.30	56.50	56.23	56.38	10200
2005-09-19	56.20	56.27	55.90	56.02	7300
2005-09-20	56.10	56.14	55.54	55.67	5500
2005-09-21	55.16	55.16	54.82	54.82	10700
2005-09-22	54.75	55.19	54.57	54.92	7600
2005-09-23	55.12	55.31	54.99	55.30	2400
2005-09-26	55.31	55.58	55.02	55.26	6800
2005-09-27	55.32	55.82	55.32	55.70	6500
2005-09-28	55.78	56.07	55.68	55.82	42700
2005-09-29	55.82	56.25	55.67	56.25	6200
2005-09-30	56.13	56.57	56.06	56.57	8000
2005-10-03	56.70	56.80	56.50	56.60	18500
2005-10-04	56.55	56.78	56.29	56.42	14500
2005-10-05	56.35	56.35	55.78	55.88	11700
2005-10-06	55.95	55.95	55.21	55.57	65100
2005-10-07	55.75	55.75	55.34	55.53	4000
2005-10-10	55.60	55.65	55.25	55.36	7800
2005-10-11	55.36	55.48	55.25	55.25	2000
2005-10-12	55.28	55.33	54.80	54.96	16600
2005-10-13	54.78	54.90	54.68	54.85	16600
2005-10-14	54.90	55.31	54.79	55.29	6200
2005-10-17	55.29	55.79	55.13	55.71	19700
2005-10-18	55.74	55.74	55.41	55.43	15900
2005-10-19	55.17	55.99	55.15	55.99	6500
2005-10-20	56.00	56.22	55.38	55.47	14800
2005-10-21	55.64	55.64	55.33	55.40	8500
2005-10-24	55.60	55.95	55.60	55.91	3600
2005-10-25	55.83	55.83	55.30	55.67	15300
2005-10-26	55.73	55.96	55.40	55.41	4800
2005-10-27	55.10	55.14	54.77	54.77	5800
2005-10-28	55.27	55.75	55.20	55.74	9600
2005-10-31	55.96	56.27	55.96	56.09	8500
2005-11-01	56.09	56.09	55.72	55.76	29900
2005-11-02	55.76	56.02	55.72	56.02	3300
2005-11-03	56.22	56.39	56.06	56.06	4000
2005-11-04	56.05	56.13	55.82	55.96	7800
2005-11-07	56.08	56.20	56.03	56.15	10500
2005-11-08	56.05	56.05	55.96	56.03	3400
2005-11-09	56.00	56.27	56.00	56.20	6700
2005-11-10	56.26	56.76	56.09	56.73	16400
2005-11-11	56.69	56.76	56.63	56.75	2100
2005-11-14	56.72	56.78	56.49	56.51	46800
2005-11-15	56.60	56.60	56.11	56.22	9200
2005-11-16	56.28	56.28	56.08	56.26	3400
2005-11-17	56.30	56.41	56.18	56.38	22600
2005-11-18	56.41	56.48	56.23	56.47	7200
2005-11-21	56.40	56.70	56.40	56.70	7800
2005-11-22	56.80	57.02	56.74	56.94	10000
2005-11-23	56.99	57.30	56.92	57.09	24700
2005-11-25	57.22	57.34	57.17	57.28	3100
2005-11-28	57.35	57.35	56.97	56.98	5800
2005-11-29	57.23	57.25	56.95	56.95	6900
2005-11-30	57.20	57.20	56.50	56.50	6100
2005-12-01	56.88	57.16	56.76	57.02	4100
2005-12-02	56.90	57.08	56.87	57.00	15500
2005-12-05	56.85	56.91	56.75	56.87	10700
2005-12-06	56.74	57.08	56.74	56.83	11800
2005-12-07	56.70	56.85	56.53	56.56	4200
2005-12-08	56.62	56.93	56.50	56.53	1600
2005-12-09	56.66	56.76	56.54	56.70	6000
2005-12-12	56.85	57.03	56.76	56.77	9300
2005-12-13	56.95	57.46	56.95	57.34	6500
2005-12-14	57.55	57.92	57.55	57.80	6900
2005-12-15	57.61	57.81	57.59	57.78	7100
2005-12-16	57.70	58.15	57.70	57.80	7300
2005-12-19	57.76	57.87	57.52	57.61	9300
2005-12-20	57.51	57.54	57.21	57.21	8900
2005-12-21	57.54	57.60	57.40	57.55	9700
2005-12-22	56.84	56.87	56.63	56.86	11400
2005-12-23	56.80	56.90	56.75	56.76	27600
2005-12-27	56.90	56.93	56.35	56.35	17500
2005-12-28	56.47	56.61	56.40	56.54	8200
2005-12-29	56.62	56.62	56.35	56.35	7800
2005-12-30	56.32	56.32	55.93	55.93	9400
2006-01-03	56.10	56.30	55.62	56.15	27800
2006-01-04	56.29	56.51	56.29	56.48	109000
2006-01-05	56.40	56.46	56.19	56.19	7600
2006-01-06	56.33	56.45	56.03	56.36	5500
2006-01-09	56.44	56.72	56.36	56.69	9400
2006-01-10	56.42	56.59	56.37	56.46	46200
2006-01-11	56.63	56.63	56.41	56.61	4100
2006-01-12	56.55	56.55	56.32	56.42	16900
2006-01-13	56.57	56.57	56.32	56.39	5700
2006-01-17	56.02	56.27	56.02	56.12	17500
2006-01-18	56.11	56.47	56.11	56.31	7900
2006-01-19	56.48	56.56	56.20	56.44	7700
2006-01-20	56.32	56.32	55.69	55.78	14400
2006-01-23	55.80	55.97	55.80	55.91	75900
2006-01-24	55.95	56.14	55.85	56.06	11600
2006-01-25	56.09	56.11	55.88	56.00	40100
2006-01-26	56.25	56.43	56.10	56.22	64500
2006-01-27	56.22	56.63	56.22	56.62	10000
2006-01-30	56.74	56.75	56.39	56.45	7600
2006-01-31	56.40	56.43	56.20	56.20	12100
2006-02-01	56.27	56.48	56.05	56.42	8900
2006-02-02	56.48	56.60	56.18	56.26	10500
2006-02-03	56.20	56.24	55.96	55.99	6200
2006-02-06	56.09	56.12	55.80	55.99	9100
2006-02-07	55.84	56.00	55.60	55.60	5200
2006-02-08	55.75	55.99	55.68	55.97	11800
2006-02-09	55.95	56.13	55.94	55.99	6200
2006-02-10	55.97	56.08	55.65	56.02	19900
2006-02-13	55.88	55.88	55.63	55.73	16800
2006-02-14	55.87	56.46	55.85	56.40	92800
2006-02-15	56.30	56.76	56.27	56.76	7700
2006-02-16	56.80	57.22	56.72	57.22	10700
2006-02-17	57.20	57.20	56.94	57.05	20500
2006-02-21	57.05	57.12	56.89	56.93	11100
2006-02-22	56.97	57.38	56.97	57.26	21000
2006-02-23	57.23	57.56	57.15	57.30	10200
2006-02-24	57.25	57.30	57.06	57.18	4900
2006-02-27	57.25	57.61	57.25	57.46	3400
2006-02-28	57.26	57.32	56.77	56.78	30100
2006-03-01	57.00	57.14	56.90	56.95	5300
2006-03-02	56.95	56.97	56.70	56.93	16200
2006-03-03	56.79	57.23	56.79	56.94	6700
2006-03-06	57.05	57.05	56.63	56.70	12700
2006-03-07	56.88	57.02	56.82	56.97	6800
2006-03-08	56.96	57.61	56.96	57.52	4200
2006-03-09	57.47	57.85	57.47	57.57	10400
2006-03-10	57.80	58.07	57.80	58.03	14300
2006-03-13	58.10	58.33	58.00	58.05	9400
2006-03-14	57.85	58.17	57.78	58.17	11300
2006-03-15	58.17	58.17	57.84	57.97	6800
2006-03-16	58.11	58.11	57.88	58.09	7000
2006-03-17	58.18	58.27	57.99	58.14	12300
2006-03-20	58.26	58.37	58.07	58.35	33600
2006-03-21	58.28	58.49	58.02	58.08	38100
2006-03-22	58.19	58.37	58.01	58.37	3100
2006-03-23	58.42	58.42	58.10	58.10	13500
2006-03-24	58.18	58.22	57.94	58.12	14700
2006-03-27	58.12	58.17	57.95	57.95	10100
2006-03-28	57.94	57.95	57.51	57.51	13400
2006-03-29	57.55	57.96	57.51	57.96	5100
2006-03-30	57.92	58.01	57.51	57.65	11000
2006-03-31	57.74	57.77	57.42	57.45	8000
2006-04-03	57.65	57.85	57.52	57.56	7700
2006-04-04	57.60	57.71	57.50	57.63	8800
2006-04-05	57.62	57.75	57.50	57.65	10300
2006-04-06	57.65	57.66	57.38	57.49	9400
2006-04-07	57.62	57.70	56.98	56.98	11600
2006-04-10	57.18	57.18	56.95	56.95	2600
2006-04-11	57.10	57.10	56.41	56.44	9100
2006-04-12	56.66	56.70	56.49	56.70	7700
2006-04-13	56.70	56.74	56.49	56.57	4200
2006-04-17	56.62	56.62	56.21	56.21	5900
2006-04-18	56.35	56.88	56.35	56.78	5700
2006-04-19	56.87	56.95	56.74	56.94	17500
2006-04-20	56.94	57.22	56.93	56.93	6300
2006-04-21	57.00	57.32	56.80	56.98	4400
2006-04-24	56.98	57.26	56.92	57.20	8800
2006-04-25	57.15	57.41	57.13	57.20	8100
2006-04-26	57.20	57.77	57.20	57.72	10000
2006-04-27	57.57	58.04	57.48	57.75	143200
2006-04-28	57.68	57.94	57.60	57.86	23000
2006-05-01	57.90	58.28	57.83	57.90	11400
2006-05-02	57.90	58.26	57.79	58.26	8700
2006-05-03	57.79	57.96	57.53	57.92	15000
2006-05-04	57.97	58.12	57.89	57.94	6300
2006-05-05	58.04	58.66	58.04	58.55	8000
2006-05-08	58.62	58.89	58.55	58.86	8900
2006-05-09	58.95	58.99	58.86	58.95	15100
2006-05-10	58.98	58.98	58.68	58.87	15700
2006-05-11	58.54	58.54	58.12	58.15	22700
2006-05-12	58.14	58.17	57.61	57.62	15200
2006-05-15	57.51	58.23	57.51	58.23	14800
2006-05-16	58.25	58.52	58.20	58.37	24200
2006-05-17	58.12	58.26	57.67	57.73	32800
2006-05-18	57.88	57.94	57.45	57.47	12600
2006-05-19	57.48	57.60	57.21	57.52	27200
2006-05-22	57.34	57.79	57.34	57.67	21300
2006-05-23	58.03	58.05	57.61	57.65	8900
2006-05-24	57.71	58.16	57.59	58.01	14200
2006-05-25	58.13	58.62	58.13	58.62	99600
2006-05-26	58.70	58.74	58.51	58.74	23400
2006-05-30	58.33	58.33	57.80	57.85	34800
2006-05-31	57.95	58.14	57.83	58.12	15800
2006-06-01	58.17	58.47	58.07	58.47	16500
2006-06-02	58.50	58.50	58.06	58.39	13100
2006-06-05	58.12	58.17	57.48	57.50	21600
2006-06-06	57.42	57.56	57.11	57.56	12700
2006-06-07	57.67	58.16	57.47	57.55	22700
2006-06-08	57.65	57.77	57.09	57.73	16500
2006-06-09	57.85	57.97	57.61	57.72	6100
2006-06-12	57.70	57.84	57.26	57.32	10500
2006-06-13	57.22	57.45	56.93	56.98	28700
2006-06-14	56.93	57.18	56.84	57.18	19300
2006-06-15	57.29	57.72	57.17	57.71	33400
2006-06-16	57.78	57.89	57.67	57.78	20000
2006-06-19	57.95	58.02	57.40	57.46	11200
2006-06-20	57.60	58.02	57.60	57.89	11600
2006-06-21	57.86	58.26	57.86	58.16	20600
2006-06-22	58.08	58.11	57.88	58.11	8600
2006-06-23	57.86	58.24	57.86	57.90	10000
2006-06-26	58.03	58.21	57.85	58.21	9300
2006-06-27	58.22	58.22	57.77	57.86	15000
2006-06-28	57.90	58.08	57.86	58.08	10600
2006-06-29	58.23	59.12	58.23	59.12	15900
2006-06-30	59.15	59.20	58.91	58.91	12500
2006-07-03	58.98	59.18	58.92	59.18	9100
2006-07-05	59.00	59.00	58.59	58.75	50900
2006-07-06	58.75	59.58	58.75	59.32	46900
2006-07-07	59.10	59.40	59.05	59.21	5800
2006-07-10	59.38	59.77	59.38	59.60	7200
2006-07-11	59.66	59.96	59.41	59.86	65600
2006-07-12	59.92	59.92	59.50	59.51	12700
2006-07-13	59.20	59.20	58.78	58.89	9300
2006-07-14	58.69	58.70	58.13	58.36	49900
2006-07-17	58.36	58.54	58.18	58.42	14200
2006-07-18	58.50	58.69	58.08	58.69	14500
2006-07-19	58.90	59.48	58.90	59.42	18400
2006-07-20	59.54	59.65	59.38	59.38	15000
2006-07-21	59.41	59.41	59.11	59.11	10600
2006-07-24	59.21	59.70	59.21	59.63	24100
2006-07-25	59.47	60.10	59.47	59.98	12200
2006-07-26	59.89	59.91	59.61	59.78	17600
2006-07-27	59.98	59.98	59.39	59.44	20100
2006-07-28	59.69	60.04	59.69	59.98	12400
2006-07-31	59.95	59.95	59.71	59.75	49200
2006-08-01	59.60	59.60	59.24	59.39	13900
2006-08-02	59.86	59.99	59.71	59.91	12400
2006-08-03	59.82	60.18	59.82	60.05	38400
2006-08-04	60.38	60.38	59.86	60.06	33200
2006-08-07	59.90	59.93	59.78	59.90	8900
2006-08-08	60.15	60.20	59.96	60.07	21600
2006-08-09	60.22	60.28	59.71	59.74	25200
2006-08-10	59.81	60.39	59.81	60.31	328300
2006-08-11	60.27	60.27	60.00	60.20	14300
2006-08-14	60.51	60.86	60.33	60.40	19400
2006-08-15	60.81	60.82	60.63	60.78	27800
2006-08-16	60.89	60.89	60.58	60.84	24800
2006-08-17	60.80	61.00	60.76	60.82	24800
2006-08-18	61.07	61.09	60.76	61.09	30800
2006-08-21	61.13	61.28	61.06	61.14	29700
2006-08-22	61.12	61.27	61.05	61.12	18300
2006-08-23	61.15	61.20	60.89	61.03	26800
2006-08-24	61.20	61.24	61.06	61.22	28200
2006-08-25	61.04	61.26	61.04	61.22	46600
2006-08-28	61.22	61.68	61.22	61.58	20500
2006-08-29	61.67	61.88	61.58	61.87	27700
2006-08-30	61.91	62.06	61.84	61.99	23000
2006-08-31	62.01	62.06	61.90	62.00	20300
2006-09-01	62.07	62.37	62.07	62.30	32100
2006-09-05	62.27	62.27	62.07	62.13	41300
2006-09-06	62.08	62.08	61.90	61.96	12000
2006-09-07	61.90	62.04	61.67	61.72	26800
2006-09-08	61.92	62.07	61.79	62.06	14800
2006-09-11	62.06	62.43	61.96	62.40	27000
2006-09-12	62.52	62.64	62.34	62.53	46300
2006-09-13	62.48	62.53	62.16	62.30	66100
2006-09-14	62.24	62.57	62.11	62.46	20700
2006-09-15	62.70	62.79	62.40	62.62	30700
2006-09-18	62.49	62.68	62.22	62.31	32700
2006-09-19	62.41	62.50	62.25	62.49	21600
2006-09-20	62.74	62.98	62.65	62.90	52100
2006-09-21	62.86	62.88	62.18	62.36	23100
2006-09-22	62.32	62.32	62.09	62.31	27600
2006-09-25	62.06	62.28	61.68	62.04	45400
2006-09-26	61.87	62.27	61.76	62.23	30200
2006-09-27	62.23	62.63	62.19	62.54	29700
2006-09-28	62.60	62.63	62.13	62.39	25100
2006-09-29	62.43	62.43	62.12	62.12	25800
2006-10-02	62.03	62.03	61.68	61.76	81600
2006-10-03	61.77	61.98	61.61	61.79	60500
2006-10-04	61.68	62.47	61.51	62.47	26400
2006-10-05	62.40	62.45	62.16	62.41	34700
2006-10-06	62.27	62.27	61.85	62.10	19800
2006-10-09	62.05	62.19	61.89	62.18	9500
2006-10-10	62.40	62.40	61.80	61.99	48800
2006-10-11	61.88	62.20	61.84	62.09	17700
2006-10-12	62.34	62.40	62.14	62.34	25400
2006-10-13	62.23	62.23	61.92	62.17	25700
2006-10-16	62.07	62.34	62.00	62.32	28800
2006-10-17	62.04	62.25	61.88	62.13	13000
2006-10-18	62.40	62.55	62.26	62.50	23900
2006-10-19	62.46	62.59	62.37	62.50	11400
2006-10-20	62.61	62.77	62.46	62.77	16400
2006-10-23	62.66	63.37	62.66	63.21	15000
2006-10-24	63.04	63.14	62.88	63.10	41300
2006-10-25	63.08	63.54	63.08	63.48	15900
2006-10-26	63.46	63.82	63.41	63.76	24200
2006-10-27	63.62	63.72	63.47	63.50	11300
2006-10-30	63.35	63.46	63.23	63.37	12300
2006-10-31	63.50	63.50	63.18	63.36	7200
2006-11-01	63.33	63.33	62.77	62.85	20400
2006-11-02	62.75	62.82	62.55	62.71	30300
2006-11-03	62.68	62.79	62.22	62.41	13900
2006-11-06	62.51	62.77	62.45	62.67	24600
2006-11-07	62.71	62.95	62.71	62.76	21000
2006-11-08	62.78	63.20	62.78	63.02	70200
2006-11-09	62.91	63.03	62.59	62.72	25600
2006-11-10	62.71	62.85	62.58	62.76	15200
2006-11-13	62.73	62.85	62.50	62.60	25300
2006-11-14	62.75	63.02	62.52	62.99	105200
2006-11-15	63.00	63.39	63.00	63.21	27300
2006-11-16	63.39	63.60	63.27	63.51	22100
2006-11-17	63.51	63.55	63.33	63.55	18900
2006-11-20	63.56	63.73	63.46	63.49	30200
2006-11-21	63.54	63.54	63.34	63.35	14500
2006-11-22	63.37	63.58	63.28	63.57	24800
2006-11-24	63.35	63.51	63.33	63.41	11200
2006-11-27	63.06	63.09	62.51	62.51	27800
2006-11-28	62.56	62.90	62.40	62.87	20600
2006-11-29	62.92	63.33	62.86	63.31	33900
2006-11-30	63.20	63.38	62.92	63.21	184400
2006-12-01	63.09	63.14	62.60	62.93	21900
2006-12-04	63.18	63.90	63.18	63.83	15600
2006-12-05	63.83	64.29	63.83	64.20	28700
2006-12-06	64.31	64.39	64.12	64.29	9700
2006-12-07	64.54	64.61	64.20	64.23	21000
2006-12-08	64.17	64.48	64.17	64.35	12800
2006-12-11	64.38	64.49	64.21	64.31	12800
2006-12-12	64.34	64.49	64.17	64.44	13100
2006-12-13	64.63	64.63	64.22	64.34	16100
2006-12-14	64.45	64.69	64.45	64.57	17100
2006-12-15	64.70	64.92	64.66	64.70	12800
2006-12-18	63.68	63.84	63.59	63.65	55400
2006-12-19	63.40	63.75	63.40	63.68	10100
2006-12-20	63.68	63.77	63.62	63.70	21900
2006-12-21	63.88	63.91	63.68	63.76	12900
2006-12-22	63.84	63.84	63.57	63.67	24700
2006-12-26	63.75	63.92	63.62	63.82	14900
2006-12-27	64.07	64.18	64.00	64.18	16300
2006-12-28	64.17	64.25	64.06	64.19	14600
2006-12-29	64.10	64.23	63.80	63.84	9200
2007-01-03	64.17	64.47	63.96	64.17	140300
2007-01-04	64.12	64.32	63.86	64.30	16700
2007-01-05	64.08	64.08	63.68	63.75	46400
2007-01-08	63.73	64.00	63.53	63.96	51200
2007-01-09	64.16	64.16	63.77	63.97	42300
2007-01-10	64.00	64.40	63.86	64.39	54600
2007-01-11	64.58	64.97	64.44	64.84	53300
2007-01-12	64.72	64.91	64.67	64.81	24400
2007-01-16	65.00	65.00	64.71	64.85	28700
2007-01-17	64.98	65.14	64.84	64.88	61200
2007-01-18	64.95	65.06	64.82	64.93	43100
2007-01-19	64.93	65.09	64.81	65.08	18400
2007-01-22	64.93	65.02	64.75	64.87	34700
2007-01-23	64.82	65.24	64.82	65.02	26300
2007-01-24	65.17	65.27	65.02	65.27	39000
2007-01-25	65.23	65.23	64.76	64.87	26400
2007-01-26	64.92	64.93	64.60	64.78	56000
2007-01-29	65.00	65.22	64.86	64.92	30500
2007-01-30	64.79	65.01	64.79	64.96	21400
2007-01-31	64.88	65.34	64.88	65.24	21800
2007-02-01	65.46	65.70	65.31	65.69	32000
2007-02-02	65.69	65.75	65.50	65.61	18800
2007-02-05	65.41	65.53	65.36	65.41	23200
2007-02-06	65.59	65.59	65.28	65.40	21100
2007-02-07	65.45	65.45	65.20	65.32	16600
2007-02-08	65.17	65.17	65.00	65.12	29300
2007-02-09	65.27	65.35	64.85	64.95	44400
2007-02-12	65.01	65.12	64.89	64.98	43248
2007-02-13	65.00	65.34	65.00	65.33	12784
2007-02-14	65.36	65.58	65.35	65.54	43100
2007-02-15	65.65	65.95	65.58	65.88	17800
2007-02-16	65.90	66.01	65.87	66.01	15100
2007-02-20	66.05	66.34	65.81	66.32	27500
2007-02-21	66.33	66.33	66.07	66.10	15700
2007-02-22	66.02	66.16	65.66	65.86	21800
2007-02-23	65.80	65.85	65.56	65.67	249200
2007-02-26	65.76	65.87	65.57	65.77	17359
2007-02-27	65.50	65.54	63.76	63.76	58900
2007-02-28	64.10	64.61	63.95	64.30	35800
2007-03-01	63.64	64.43	63.53	64.27	55900
2007-03-02	63.95	64.23	63.42	63.55	18300
2007-03-05	63.26	63.70	63.05	63.05	25700
2007-03-06	63.45	64.04	63.41	63.86	29200
2007-03-07	63.96	63.97	63.59	63.63	21400
2007-03-08	64.05	64.16	63.93	64.10	13900
2007-03-09	64.40	64.40	64.02	64.28	30100
2007-03-12	64.26	64.60	64.25	64.41	20100
2007-03-13	64.23	64.32	63.42	63.47	13900
2007-03-14	63.62	63.68	62.81	63.60	46300
2007-03-15	63.56	64.13	63.56	64.03	19200
2007-03-16	63.95	64.23	63.84	63.96	47300
2007-03-19	64.30	64.48	64.21	64.28	11100
2007-03-20	64.46	64.96	64.38	64.96	23500
2007-03-21	64.94	65.75	64.82	65.64	20000
2007-03-22	65.68	65.89	65.61	65.84	19200
2007-03-23	65.77	65.96	65.75	65.88	16100
2007-03-26	65.81	65.87	65.47	65.82	15200
2007-03-27	65.50	65.50	65.33	65.44	15200
2007-03-28	65.13	65.61	65.13	65.37	11900
2007-03-29	65.70	65.70	65.24	65.52	12500
2007-03-30	65.68	65.92	65.21	65.65	28800
2007-04-02	65.84	66.09	65.73	65.99	10900
2007-04-03	66.39	66.60	66.35	66.37	44400
2007-04-04	66.52	66.71	66.49	66.55	29200
2007-04-05	66.62	66.83	66.58	66.73	12800
2007-04-09	66.75	66.85	66.68	66.82	15100
2007-04-10	66.85	66.90	66.80	66.85	11400
2007-04-11	66.83	66.83	66.39	66.52	70600
2007-04-12	66.58	66.83	66.44	66.79	13100
2007-04-13	66.80	66.93	66.68	66.90	13300
2007-04-16	67.15	67.23	67.00	67.22	9700
2007-04-17	67.39	67.65	67.27	67.51	21400
2007-04-18	67.51	67.58	67.37	67.47	18700
2007-04-19	67.20	67.60	67.19	67.55	13300
2007-04-20	68.01	68.16	67.77	68.16	12200
2007-04-23	67.97	68.25	67.96	68.00	22000
2007-04-24	67.92	68.19	67.65	68.08	23900
2007-04-25	68.51	68.51	68.15	68.36	11700
2007-04-26	68.35	68.35	68.06	68.09	8700
2007-04-27	67.82	68.01	67.81	67.92	17700
2007-04-30	68.10	68.24	67.76	67.76	13600
2007-05-01	67.33	67.60	67.20	67.55	15900
2007-05-02	67.62	67.91	67.62	67.73	19400
2007-05-03	67.94	67.94	67.67	67.68	66500
2007-05-04	67.95	67.95	67.60	67.82	71800
2007-05-07	68.06	68.10	67.88	67.93	13900
2007-05-08	67.79	67.79	67.58	67.67	11000
2007-05-09	67.67	67.85	67.64	67.79	18700
2007-05-10	67.54	67.56	67.09	67.10	16100
2007-05-11	67.17	67.27	67.02	67.25	18600
2007-05-14	67.26	67.36	67.09	67.16	12300
2007-05-15	67.39	67.67	67.33	67.33	8600
2007-05-16	67.44	68.06	67.44	68.06	13300
2007-05-17	67.87	68.03	67.87	67.93	13400
2007-05-18	67.99	68.33	67.99	68.29	6100
2007-05-21	68.32	68.32	67.98	68.06	15000
2007-05-22	68.02	68.23	67.97	68.09	17100
2007-05-23	68.21	68.40	68.01	68.01	11100
2007-05-24	68.05	68.35	67.75	67.80	16500
2007-05-25	68.05	68.23	67.99	68.15	12400
2007-05-29	68.18	68.63	68.18	68.46	17100
2007-05-30	68.40	68.71	68.34	68.69	6700
2007-05-31	68.88	69.01	68.70	68.70	12900
2007-06-01	68.90	69.26	68.90	69.22	12600
2007-06-04	69.20	69.22	69.01	69.22	9500
2007-06-05	69.01	69.01	68.72	68.79	20300
2007-06-06	68.58	68.61	68.31	68.34	29300
2007-06-07	68.29	68.29	67.62	67.62	32200
2007-06-08	67.68	68.10	67.44	68.10	13500
2007-06-11	67.97	68.29	67.92	68.08	12000
2007-06-12	67.90	68.09	67.48	67.53	21000
2007-06-13	67.80	68.15	67.75	68.15	13000
2007-06-14	68.12	68.28	68.07	68.18	688000
2007-06-15	68.63	68.70	68.33	68.39	10800
2007-06-18	68.38	68.41	68.13	68.13	27400
2007-06-19	67.88	67.90	67.64	67.85	9800
2007-06-20	68.00	68.12	67.49	67.49	8000
2007-06-21	67.36	67.97	67.28	67.84	25900
2007-06-22	67.75	67.75	67.14	67.28	12000
2007-06-25	67.38	67.60	66.93	67.06	13700
2007-06-26	67.24	67.50	66.98	66.98	14100
2007-06-27	66.71	67.53	66.71	67.53	8500
2007-06-28	67.43	67.81	67.43	67.57	18600
2007-06-29	67.65	67.92	67.07	67.47	18800
2007-07-02	67.84	68.01	67.83	68.01	125900
2007-07-03	67.96	68.06	67.85	68.02	12000
2007-07-05	67.98	68.12	67.84	68.01	16000
2007-07-06	67.82	68.20	67.78	68.08	11900
2007-07-09	68.31	68.31	68.06	68.22	25000
2007-07-10	67.97	68.00	67.34	67.34	15500
2007-07-11	67.45	67.64	67.44	67.63	20600
2007-07-12	67.98	68.70	67.98	68.70	17200
2007-07-13	68.46	69.07	68.36	68.97	16600
2007-07-16	68.74	69.04	68.66	68.86	16700
2007-07-17	68.77	68.91	68.43	68.43	10200
2007-07-18	68.37	68.52	68.13	68.34	14300
2007-07-19	68.52	68.77	68.46	68.51	58400
2007-07-20	68.42	68.45	67.83	67.89	13700
2007-07-23	68.00	68.56	68.00	68.35	10900
2007-07-24	68.24	68.41	67.52	67.59	22100
2007-07-25	67.94	68.00	67.49	67.77	10900
2007-07-26	67.16	67.58	66.27	66.56	41200
2007-07-27	66.56	66.70	65.62	65.62	30600
2007-07-30	65.75	66.35	65.40	66.18	13300
2007-07-31	66.53	67.02	65.58	65.59	24100
2007-08-01	65.78	66.51	65.60	66.27	25300
2007-08-02	66.55	66.85	66.40	66.79	28200
2007-08-03	66.70	66.93	65.83	65.92	15600
2007-08-06	66.41	67.65	66.20	67.65	44100
2007-08-07	67.36	68.30	67.35	67.98	18600
2007-08-08	68.26	68.65	67.96	68.42	91500
2007-08-09	67.92	68.30	67.18	67.18	26200
2007-08-10	66.54	67.46	66.42	67.31	13300
2007-08-13	67.49	67.49	67.04	67.36	59500
2007-08-14	66.96	66.96	66.14	66.20	12500
2007-08-15	66.12	66.81	65.57	65.57	23400
2007-08-16	65.42	65.83	64.85	65.76	30900
2007-08-17	66.77	67.22	66.01	66.78	25900
2007-08-20	66.74	67.04	66.25	66.63	22600
2007-08-21	66.47	66.84	66.47	66.62	8900
2007-08-22	67.00	67.16	66.85	67.16	16300
2007-08-23	67.40	67.40	66.75	67.03	16400
2007-08-24	67.05	67.64	67.05	67.64	10800
2007-08-27	67.72	67.72	67.40	67.40	15600
2007-08-28	67.29	67.29	66.35	66.36	29100
2007-08-29	66.69	67.27	66.42	67.26	68500
2007-08-30	66.70	67.11	66.70	66.95	12000
2007-08-31	67.16	67.59	66.94	67.25	7900
2007-09-04	67.31	67.67	67.31	67.64	10600
2007-09-05	67.22	67.22	66.72	66.90	10200
2007-09-06	67.12	67.46	66.91	67.32	14400
2007-09-07	66.83	66.99	66.53	66.77	14600
2007-09-10	66.87	67.00	66.46	66.87	8600
2007-09-11	67.07	67.59	67.05	67.48	6700
2007-09-12	67.61	68.00	67.51	67.80	6300
2007-09-13	67.94	68.32	67.94	67.96	9000
2007-09-14	67.77	68.16	67.77	68.16	6400
2007-09-17	67.96	68.00	67.75	67.86	8600
2007-09-18	68.93	69.15	68.17	68.97	16100
2007-09-19	69.40	69.54	69.00	69.36	25500
2007-09-20	69.27	69.38	69.03	69.16	17200
2007-09-21	69.54	69.61	69.27	69.29	16200
2007-09-24	69.21	69.52	69.20	69.22	14100
2007-09-25	68.92	69.31	68.82	69.22	16200
2007-09-26	69.46	70.00	69.46	69.86	10700
2007-09-27	69.90	70.19	69.88	70.16	13900
2007-09-28	70.02	70.18	69.98	70.11	16800
2007-10-01	70.05	70.30	69.87	70.10	26700
2007-10-02	70.12	70.26	69.98	70.25	10700
2007-10-03	70.07	70.19	69.81	69.88	12100
2007-10-04	70.10	70.22	70.01	70.09	13900
2007-10-05	70.42	70.58	70.24	70.47	7700
2007-10-08	70.25	70.29	70.10	70.22	14700
2007-10-09	70.19	70.43	70.01	70.33	10600
2007-10-10	70.61	70.70	70.50	70.59	12500
2007-10-11	71.05	71.05	70.45	70.48	11400
2007-10-12	70.40	70.87	70.40	70.84	9700
2007-10-15	70.95	70.95	70.13	70.36	14800
2007-10-16	70.28	70.56	70.23	70.35	10300
2007-10-17	70.73	70.75	70.21	70.35	13600
2007-10-18	70.49	70.60	70.33	70.45	9800
2007-10-19	70.25	70.39	69.46	69.46	19900
2007-10-22	69.35	70.01	69.35	69.95	24600
2007-10-23	70.00	70.16	69.84	70.16	13200
2007-10-24	70.13	70.17	69.50	69.99	13800
2007-10-25	70.41	70.81	70.27	70.61	11900
2007-10-26	70.74	71.15	70.66	71.15	10300
2007-10-29	71.20	71.42	71.05	71.39	9300
2007-10-30	70.89	71.12	70.71	70.77	38500
2007-10-31	71.12	71.39	70.67	71.39	22100
2007-11-01	70.77	71.00	69.87	69.88	274200
2007-11-02	70.05	70.23	69.67	70.16	25300
2007-11-05	70.20	70.55	69.93	70.15	31400
2007-11-06	70.32	70.66	70.10	70.66	14300
2007-11-07	70.17	70.48	69.66	69.66	16800
2007-11-08	69.96	70.59	69.30	70.38	27030
2007-11-09	69.95	70.49	69.83	69.83	19820
2007-11-12	69.73	70.33	69.70	69.79	32416
2007-11-13	69.94	71.00	69.94	71.00	20900
2007-11-14	71.10	71.56	70.84	71.02	26900
2007-11-15	70.91	71.39	70.59	70.79	21701
2007-11-16	71.11	71.46	70.83	71.45	61300
2007-11-19	71.45	71.45	70.75	70.92	29777
2007-11-20	71.99	71.99	70.60	71.28	35025
2007-11-21	71.11	71.36	70.45	70.46	58800
2007-11-23	70.93	71.17	70.72	71.05	13700
2007-11-26	71.58	71.58	70.26	70.33	38850
2007-11-27	71.05	71.43	70.74	71.19	33924
2007-11-28	71.79	72.42	71.33	72.37	32800
2007-11-29	72.37	72.72	71.96	72.66	24895
2007-11-30	73.19	73.19	72.44	72.75	101425
2007-12-03	73.12	73.12	72.40	72.52	45120
2007-12-04	72.28	72.63	72.28	72.37	40600
2007-12-05	72.97	72.97	72.64	72.91	29400
2007-12-06	72.82	73.59	72.72	73.52	25200
2007-12-07	73.82	73.92	73.50	73.54	51600
2007-12-10	73.91	73.91	73.58	73.77	33167
2007-12-11	74.03	74.03	72.70	72.77	63818
2007-12-12	74.81	77.20	72.25	73.16	63900
2007-12-13	71.91	73.24	71.91	73.24	22612
2007-12-14	72.36	72.36	71.30	71.32	27100
2007-12-17	71.20	71.25	70.65	70.68	16980
2007-12-18	71.24	71.24	70.34	70.74	21643
2007-12-19	70.86	71.26	70.70	70.98	708800
2007-12-20	71.63	71.63	70.75	71.13	27209
2007-12-21	72.35	72.35	71.76	72.05	30750
2007-12-24	72.21	72.38	72.19	72.31	13800
2007-12-26	72.38	72.38	71.90	72.16	91184
2007-12-27	72.09	72.09	71.40	71.45	25600
2007-12-28	72.07	72.07	71.42	71.55	29702
2007-12-31	71.11	71.53	70.79	70.79	25908
2008-01-02	71.17	71.17	69.75	69.99	311656
2008-01-03	70.29	70.29	69.54	69.62	43810
2008-01-04	69.65	69.78	69.01	69.19	45500
2008-01-07	69.24	70.26	69.24	70.20	237200
2008-01-08	70.47	71.02	69.75	69.90	145289
2008-01-09	70.24	70.47	69.61	70.47	85100
2008-01-10	70.27	71.22	70.27	71.02	71453
2008-01-11	70.68	70.68	69.44	69.67	71000
2008-01-14	69.78	69.87	69.31	69.48	79200
2008-01-15	69.01	69.10	68.47	68.52	69522
2008-01-16	68.45	68.99	68.40	68.40	158975
2008-01-17	68.50	68.72	67.43	67.51	87012
2008-01-18	67.91	68.05	66.44	66.64	137165
2008-01-22	65.61	66.39	50.10	65.93	155533
2008-01-23	64.72	66.93	64.64	66.72	139974
2008-01-24	66.88	66.97	66.20	66.64	37400
2008-01-25	66.89	68.53	65.61	65.82	67200
2008-01-28	66.02	66.59	65.82	66.54	45300
2008-01-29	66.86	66.86	66.18	66.60	46042
2008-01-30	66.49	67.17	65.84	66.09	68600
2008-01-31	65.89	67.41	65.84	67.04	95400
2008-02-01	67.21	68.00	67.21	68.00	53600
2008-02-04	67.65	68.02	67.46	67.46	62800
2008-02-05	67.00	67.23	66.25	66.47	51720
2008-02-06	66.65	66.73	66.03	66.08	53500
2008-02-07	66.20	66.90	66.17	66.83	42600
2008-02-08	66.74	66.98	66.25	66.38	38250
2008-02-11	66.35	67.03	66.18	67.03	31500
2008-02-12	67.58	67.81	67.29	67.66	43500
2008-02-13	68.02	68.02	67.66	67.89	10925
2008-02-14	68.00	68.00	66.93	67.21	98600
2008-02-15	67.23	67.49	67.00	67.49	64000
2008-02-19	69.43	69.43	67.29	67.46	51448
2008-02-20	67.12	67.69	66.97	67.61	57200
2008-02-21	67.86	67.90	67.15	67.20	94581
2008-02-22	67.48	67.68	66.83	67.68	74800
2008-02-25	67.88	68.21	67.64	68.17	109700
2008-02-26	68.64	68.76	68.18	68.65	54393
2008-02-27	68.56	68.76	68.29	68.55	25975
2008-02-28	68.24	68.37	68.00	68.22	39700
2008-02-29	67.67	67.72	66.86	67.03	28350
2008-03-03	67.01	67.33	66.69	67.33	88700
2008-03-04	67.00	67.56	66.74	67.43	82700
2008-03-05	67.42	68.02	67.19	67.67	63822
2008-03-06	67.53	67.53	66.80	66.80	50100
2008-03-07	66.18	67.00	66.18	66.46	467700
2008-03-10	66.39	66.74	66.12	66.21	98800
2008-03-11	66.92	67.35	66.68	67.35	47130
2008-03-12	67.67	67.87	67.23	67.30	45333
2008-03-13	66.64	67.42	66.38	67.30	79100
2008-03-14	67.72	67.72	65.88	66.29	73600
2008-03-17	61.50	66.26	61.50	65.97	427400
2008-03-18	67.56	67.56	66.40	67.46	104450
2008-03-19	68.00	68.22	67.17	67.17	90505
2008-03-20	66.51	68.33	66.51	68.05	71100
2008-03-24	68.64	69.00	68.54	68.95	42300
2008-03-25	69.10	69.27	68.81	69.11	32800
2008-03-26	69.00	69.12	68.83	68.85	48400
2008-03-27	69.11	69.40	68.76	68.77	27800
2008-03-28	68.50	69.15	68.50	68.69	26600
2008-03-31	69.88	69.88	68.63	68.81	61860
2008-04-01	69.26	69.95	69.06	69.95	97957
2008-04-02	69.89	69.93	69.31	69.51	40600
2008-04-03	69.50	69.57	69.28	69.54	52348
2008-04-04	69.59	69.83	69.33	69.61	208700
2008-04-07	70.00	70.00	69.50	69.57	107800
2008-04-08	69.36	69.47	69.05	69.05	36900
2008-04-09	69.45	69.45	68.65	68.78	19800
2008-04-10	68.83	69.30	68.78	69.02	25569
2008-04-11	68.76	68.87	68.29	68.43	98200
2008-04-14	68.50	68.58	68.36	68.44	22453
2008-04-15	69.00	69.00	68.43	68.80	45288
2008-04-16	69.15	69.30	68.85	69.29	30964
2008-04-17	69.33	69.33	68.15	68.92	243392
2008-04-18	69.97	69.97	68.98	69.18	95543
2008-04-21	69.00	69.33	68.85	69.26	25759
2008-04-22	69.00	69.09	68.36	68.68	66489
2008-04-23	68.93	69.42	68.80	69.23	15666
2008-04-24	69.46	69.46	68.76	69.16	32537
2008-04-25	69.42	69.42	68.40	68.88	22186
2008-04-28	69.06	69.23	68.86	68.95	92282
2008-04-29	69.03	69.24	68.64	69.14	33735
2008-04-30	69.56	69.82	68.68	68.68	71401
2008-05-01	68.81	69.34	68.78	69.26	47531
2008-05-02	69.65	69.65	69.00	69.11	56474
2008-05-05	68.91	69.24	68.91	69.00	37083
2008-05-06	68.75	69.32	68.70	69.26	41007
2008-05-07	69.26	69.42	68.61	68.61	17719
2008-05-08	69.06	69.06	68.55	68.74	29716
2008-05-09	68.45	68.45	68.17	68.32	27656
2008-05-12	68.43	68.98	68.43	68.97	26413
2008-05-13	69.02	69.04	68.70	68.90	54371
2008-05-14	69.12	69.57	69.12	69.19	54736
2008-05-15	69.28	69.89	69.04	69.78	107914
2008-05-16	69.79	69.96	69.54	69.92	40850
2008-05-19	70.00	70.15	69.67	69.81	23238
2008-05-20	69.77	69.77	69.15	69.31	27803
2008-05-21	69.32	69.46	68.52	68.68	78398
2008-05-22	68.67	69.42	68.67	69.28	112219
2008-05-23	69.10	69.23	68.95	68.97	35958
2008-05-27	69.17	69.51	68.95	69.34	67190
2008-05-28	69.50	69.56	69.02	69.17	22903
2008-05-29	69.26	70.16	69.26	69.91	31719
2008-05-30	69.97	70.03	69.74	69.85	40726
2008-06-02	69.80	69.81	68.97	69.42	35134
2008-06-03	69.41	69.65	68.99	69.32	54224
2008-06-04	69.42	69.72	69.19	69.64	79375
2008-06-05	69.78	70.38	69.73	70.37	135233
2008-06-06	69.64	69.70	68.61	68.61	32274
2008-06-09	68.83	69.01	68.40	68.69	161593
2008-06-10	68.40	69.51	68.40	69.28	77353
2008-06-11	69.14	69.14	68.60	68.63	29902
2008-06-12	69.11	69.37	68.64	68.93	165971
2008-06-13	69.19	69.19	68.55	68.77	95438
2008-06-16	68.53	68.53	67.94	68.28	30453
2008-06-17	68.75	68.75	68.00	68.00	49566
2008-06-18	67.91	67.94	67.18	67.28	58686
2008-06-19	67.16	67.67	67.16	67.50	34696
2008-06-20	67.02	67.09	66.61	66.71	33823
2008-06-23	67.13	67.13	66.33	66.33	37708
2008-06-24	66.42	66.83	66.11	66.53	52031
2008-06-25	66.73	67.89	66.73	67.28	218635
2008-06-26	66.99	67.12	65.97	65.98	126452
2008-06-27	66.01	66.13	65.17	65.23	155600
2008-06-30	65.22	65.96	65.08	65.16	126113
2008-07-01	64.63	65.44	64.61	65.41	373080
2008-07-02	65.58	65.59	65.21	65.21	129627
2008-07-03	65.55	65.79	64.35	65.51	222541
2008-07-07	65.83	66.04	65.16	65.66	239114
2008-07-08	65.67	66.65	65.67	66.63	416164
2008-07-09	66.68	66.93	66.29	66.29	118761
2008-07-10	66.20	66.50	65.79	66.30	167625
2008-07-11	65.85	66.49	65.60	65.99	81773
2008-07-14	66.15	66.66	65.69	65.77	58133
2008-07-15	65.71	66.49	64.94	66.11	241576
2008-07-16	65.98	66.83	65.79	66.80	274415
2008-07-17	66.79	66.80	65.74	66.59	254707
2008-07-18	66.71	66.71	65.87	66.17	78583
2008-07-21	66.35	66.35	65.60	65.92	249241
2008-07-22	65.75	67.06	65.75	67.06	117233
2008-07-23	67.01	67.45	66.70	67.45	73439
2008-07-24	67.50	67.50	66.68	66.71	245491
2008-07-25	66.67	66.90	66.58	66.62	122916
2008-07-28	67.23	67.23	66.15	66.20	44952
2008-07-29	66.45	67.48	66.45	67.45	112443
2008-07-30	67.76	68.44	67.62	68.14	131132
2008-07-31	67.79	67.96	67.15	67.23	221733
2008-08-01	67.34	67.72	67.05	67.27	147339
2008-08-04	67.38	68.21	67.30	67.85	101678
2008-08-05	68.42	69.55	68.28	69.55	330437
2008-08-06	69.44	69.82	69.06	69.78	158685
2008-08-07	69.50	69.50	68.45	68.53	251700
2008-08-08	68.58	70.13	68.44	69.98	249138
2008-08-11	70.16	70.69	69.82	70.30	200053
2008-08-12	70.63	70.89	70.10	70.68	220527
2008-08-13	70.62	70.74	69.99	70.42	328911
2008-08-14	70.04	71.13	69.89	70.57	251823
2008-08-15	70.82	71.34	70.76	71.27	134446
2008-08-18	71.24	71.24	70.34	70.52	87058
2008-08-19	70.39	70.40	69.88	69.88	215518
2008-08-20	70.07	70.11	69.39	69.97	155318
2008-08-21	69.55	69.71	69.04	69.61	319305
2008-08-22	70.06	70.45	69.92	70.39	64016
2008-08-25	70.13	70.17	69.20	69.61	133932
2008-08-26	69.26	69.50	68.91	69.15	228815
2008-08-27	68.98	69.65	68.93	69.65	87654
2008-08-28	69.64	69.95	69.30	69.87	137946
2008-08-29	69.60	69.94	69.05	69.06	47334
2008-09-02	69.88	70.49	69.65	69.70	147015
2008-09-03	69.45	69.98	69.40	69.69	133690
2008-09-04	69.40	69.80	68.85	68.85	51002
2008-09-05	68.85	69.65	68.44	69.46	64094
2008-09-08	70.84	70.93	70.09	70.91	91225
2008-09-09	71.12	71.26	70.42	70.45	69374
2008-09-10	70.55	70.91	70.46	70.56	68835
2008-09-11	70.38	71.49	70.06	71.49	65528
2008-09-12	71.00	71.47	70.93	71.46	81288
2008-09-15	70.84	71.44	70.00	70.41	157551
2008-09-16	69.37	70.75	69.22	70.31	120825
2008-09-17	69.79	69.98	68.14	68.29	130106
2008-09-18	68.85	70.18	68.17	69.61	178839
2008-09-19	75.00	80.42	69.26	69.65	69914
2008-09-22	69.65	69.65	67.86	68.01	153366
2008-09-23	68.01	68.89	67.45	67.63	199721
2008-09-24	67.10	67.91	67.05	67.62	114166
2008-09-25	67.00	69.00	67.00	68.70	80259
2008-09-26	68.66	69.14	68.14	69.14	79786
2008-09-29	69.57	69.83	66.29	66.89	181957
2008-09-30	67.89	68.00	66.43	67.95	133404
2008-10-01	68.86	68.86	67.31	68.59	259476
2008-10-02	68.45	68.61	67.46	67.69	128810
2008-10-03	68.38	68.68	67.01	67.19	247649
2008-10-06	66.00	67.05	62.77	64.85	532140
2008-10-07	65.44	65.73	62.64	62.73	133278
2008-10-08	59.74	63.32	59.74	61.61	148744
2008-10-09	63.35	63.35	57.38	58.29	152952
2008-10-10	55.01	60.07	53.25	57.30	361023
2008-10-13	60.50	61.47	58.09	61.41	251239
2008-10-14	65.78	65.78	58.78	59.98	333378
2008-10-15	60.48	60.89	55.89	55.89	234885
2008-10-16	56.57	58.74	54.50	58.47	154997
2008-10-17	58.21	60.37	57.48	58.79	192065
2008-10-20	59.33	60.50	58.79	60.36	184600
2008-10-21	60.18	60.69	59.32	59.50	200302
2008-10-22	58.29	58.80	56.32	57.44	189970
2008-10-23	57.73	58.31	54.91	57.55	273394
2008-10-24	52.74	56.42	52.74	55.42	246205
2008-10-27	54.74	56.22	54.06	54.16	107143
2008-10-28	55.19	58.67	54.15	58.60	165635
2008-10-29	58.21	59.89	57.35	57.35	214931
2008-10-30	59.42	59.60	58.28	59.28	186845
2008-10-31	59.42	60.93	59.41	60.11	217014
2008-11-03	59.95	60.55	59.78	60.10	326737
2008-11-04	61.43	61.52	60.67	61.25	410011
2008-11-05	60.85	61.36	59.23	59.43	579724
2008-11-06	59.48	60.01	57.66	57.95	205091
2008-11-07	58.26	59.22	58.23	59.02	413798
2008-11-10	60.08	60.11	58.24	59.04	207181
2008-11-11	58.45	58.92	57.36	58.00	177871
2008-11-12	57.09	57.13	55.84	56.04	461303
2008-11-13	56.18	58.75	54.64	58.71	412065
2008-11-14	57.61	58.92	56.92	56.92	79811
2008-11-17	56.41	57.56	55.84	56.13	125292
2008-11-18	55.52	57.08	55.21	56.83	157503
2008-11-19	56.58	57.60	55.00	55.05	153439
2008-11-20	54.68	56.18	52.33	52.72	208786
2008-11-21	53.82	55.24	51.65	55.24	337546
2008-11-24	55.88	57.67	55.17	56.61	291205
2008-11-25	57.88	57.88	55.66	56.65	268826
2008-11-26	55.49	57.66	55.41	57.66	141509
2008-11-28	57.50	58.41	57.50	58.40	34775
2008-12-01	57.29	57.56	54.94	55.08	153932
2008-12-02	55.81	55.95	54.51	55.85	206720
2008-12-03	55.15	56.73	55.15	56.73	114545
2008-12-04	56.23	57.13	55.22	55.61	95734
2008-12-05	54.99	57.77	54.69	57.60	142108
2008-12-08	58.59	58.60	57.31	57.78	293395
2008-12-09	58.13	58.13	56.26	56.45	209693
2008-12-10	56.89	57.14	56.25	56.85	81426
2008-12-11	56.39	57.30	55.92	56.12	75324
2008-12-12	55.00	56.61	54.68	56.39	95181
2008-12-15	56.70	56.79	55.58	56.22	133120
2008-12-16	56.87	57.85	56.37	57.74	172414
2008-12-17	57.35	57.96	57.04	57.54	94653
2008-12-18	57.80	58.50	57.12	57.64	136585
2008-12-19	58.10	58.81	57.30	57.56	131772
2008-12-22	56.31	56.47	55.34	56.18	108477
2008-12-23	56.44	56.66	55.58	55.77	155260
2008-12-24	55.86	56.30	55.85	56.16	64689
2008-12-26	56.53	56.55	56.08	56.35	76844
2008-12-29	56.36	56.60	55.54	56.08	88062
2008-12-30	56.59	57.12	56.54	57.08	156862
2008-12-31	57.37	57.98	57.28	57.85	121760
2009-01-02	57.69	58.82	57.60	58.66	176701
2009-01-05	58.55	58.79	58.19	58.57	103653
2009-01-06	58.93	59.10	57.74	58.06	145624
2009-01-07	57.20	57.89	57.08	57.37	153512
2009-01-08	56.70	56.80	56.28	56.74	112481
2009-01-09	56.77	56.78	55.85	55.96	98343
2009-01-12	55.76	56.05	55.42	55.64	69435
2009-01-13	55.61	56.16	55.61	55.94	151298
2009-01-14	54.99	55.25	54.35	54.67	171974
2009-01-15	54.39	55.00	53.82	54.89	230043
2009-01-16	55.51	55.75	54.94	55.60	136569
2009-01-20	55.45	55.92	54.51	54.61	193208
2009-01-21	55.05	55.11	53.93	55.04	168959
2009-01-22	54.42	55.09	53.93	54.87	143482
2009-01-23	53.88	54.69	53.78	54.42	240057
2009-01-26	54.52	55.36	54.41	54.77	265965
2009-01-27	55.20	55.57	54.88	55.05	169295
2009-01-28	55.80	55.96	55.42	55.76	108328
2009-01-29	56.00	56.02	55.12	55.22	103712
2009-01-30	55.00	55.12	53.30	53.45	119115
2009-02-02	52.81	53.53	52.60	53.24	112890
2009-02-03	53.43	54.54	52.99	54.33	248410
2009-02-04	54.20	54.27	52.90	53.06	148735
2009-02-05	52.90	53.97	52.72	53.81	138008
2009-02-06	53.76	54.92	53.76	54.77	113518
2009-02-09	54.67	54.67	53.93	54.15	144640
2009-02-10	53.77	53.87	52.11	52.45	230426
2009-02-11	52.54	52.99	52.43	52.75	162325
2009-02-12	52.30	53.43	52.12	53.43	166522
2009-02-13	53.38	53.38	52.70	52.70	109541
2009-02-17	52.04	52.32	51.36	51.69	262038
2009-02-18	51.80	52.09	51.45	51.91	134844
2009-02-19	51.91	52.84	51.91	52.40	121452
2009-02-20	51.63	52.26	51.15	51.62	212410
2009-02-23	51.80	51.89	50.16	50.30	306782
2009-02-24	50.53	51.45	50.27	51.19	140353
2009-02-25	50.97	51.38	50.41	50.77	184439
2009-02-26	51.04	51.09	49.49	49.49	102285
2009-02-27	49.03	50.23	49.03	49.53	185830
2009-03-02	48.78	49.21	48.06	48.17	667229
2009-03-03	48.43	48.65	47.50	47.77	278656
2009-03-04	48.12	49.26	47.76	48.57	87307
2009-03-05	47.96	48.40	46.90	47.20	133245
2009-03-06	47.50	48.00	46.67	47.69	173389
2009-03-09	47.08	47.58	46.55	46.77	98432
2009-03-10	47.14	47.97	47.10	47.89	65337
2009-03-11	48.35	48.49	47.67	47.87	93445
2009-03-12	47.69	49.26	47.59	49.12	130711
2009-03-13	49.47	50.14	49.24	49.97	264374
2009-03-16	50.52	51.20	50.41	50.51	189797
2009-03-17	50.56	51.40	50.51	51.36	56503
2009-03-18	51.12	51.94	50.62	51.18	87565
2009-03-19	51.54	51.54	50.38	50.62	55235
2009-03-20	50.93	51.22	50.50	50.53	56325
2009-03-23	51.20	52.68	51.17	52.62	124772
2009-03-24	52.37	52.87	52.03	52.33	57403
2009-03-25	52.51	53.40	52.05	52.88	94894
2009-03-26	53.20	53.58	52.78	53.55	59407
2009-03-27	53.14	53.46	52.87	53.02	134757
2009-03-30	52.21	52.40	51.33	51.84	101159
2009-03-31	52.15	52.50	51.38	51.38	144504
2009-04-01	51.32	52.76	51.19	52.56	126447
2009-04-02	53.54	54.45	53.34	53.74	84661
2009-04-03	53.84	54.06	53.29	53.73	242772
2009-04-06	53.50	53.82	53.09	53.62	128113
2009-04-07	53.00	53.39	52.74	52.74	95704
2009-04-08	52.88	53.46	52.83	53.37	52874
2009-04-09	53.90	54.24	53.20	53.58	108242
2009-04-13	53.27	53.60	53.11	53.47	149539
2009-04-14	52.98	53.05	52.37	52.65	70509
2009-04-15	52.43	53.40	52.43	53.40	66959
2009-04-16	53.56	54.31	53.14	54.11	83639
2009-04-17	53.93	54.66	53.93	54.48	75216
2009-04-20	53.51	54.37	53.40	53.45	61218
2009-04-21	53.26	53.90	53.07	53.67	95542
2009-04-22	53.51	53.91	53.12	53.15	182990
2009-04-23	53.15	53.25	52.57	53.01	79710
2009-04-24	53.52	53.61	52.98	53.06	77793
2009-04-27	52.76	53.89	52.76	53.28	51363
2009-04-28	52.65	53.92	52.58	53.50	104445
2009-04-29	53.78	54.95	53.78	54.36	119733
2009-04-30	54.85	54.86	54.18	54.40	120799
2009-05-01	54.54	54.56	53.89	54.56	156894
2009-05-04	55.05	55.51	54.78	55.51	194996
2009-05-05	55.09	55.88	55.00	55.27	64909
2009-05-06	55.48	55.71	55.13	55.41	107657
2009-05-07	55.47	56.05	55.41	55.50	68927
2009-05-08	56.49	56.49	55.81	56.11	64579
2009-05-11	55.51	56.10	55.16	55.81	70787
2009-05-12	55.76	56.76	55.76	56.42	54176
2009-05-13	56.00	56.05	55.57	55.77	94377
2009-05-14	55.47	56.16	55.47	55.90	73561
2009-05-15	55.79	56.22	55.50	55.66	47389
2009-05-18	56.06	56.75	55.79	56.74	62143
2009-05-19	57.10	57.10	56.55	56.82	374858
2009-05-20	57.01	57.55	56.90	56.90	133801
2009-05-21	56.43	56.63	56.01	56.46	51961
2009-05-22	56.92	57.24	56.47	56.71	78152
2009-05-26	56.35	57.50	56.35	57.29	60925
2009-05-27	57.47	57.49	56.19	56.27	58842
2009-05-28	56.48	56.90	55.91	56.73	46011
2009-05-29	56.96	57.32	56.65	57.32	41303
2009-06-01	57.90	58.67	57.57	58.57	56622
2009-06-02	58.70	59.45	58.63	59.22	93742
2009-06-03	58.55	58.97	58.46	58.86	179848
2009-06-04	58.97	59.03	58.35	59.03	82817
2009-06-05	59.71	59.71	58.60	58.85	72309
2009-06-08	58.91	59.15	58.29	58.82	50420
2009-06-09	59.25	59.25	58.42	58.52	72928
2009-06-10	58.90	58.90	57.68	58.05	57844
2009-06-11	58.14	58.74	58.01	58.04	213115
2009-06-12	58.11	58.44	57.75	58.44	48581
2009-06-15	57.80	57.89	57.04	57.18	59947
2009-06-16	57.30	57.30	56.44	56.45	101238
2009-06-17	56.41	57.03	56.39	56.74	72067
2009-06-18	56.82	57.86	56.82	57.69	49057
2009-06-19	57.97	58.11	57.30	57.36	32890
2009-06-22	57.02	57.21	56.85	56.90	42707
2009-06-23	57.17	57.17	56.59	56.74	67399
2009-06-24	56.87	57.21	56.58	56.81	59711
2009-06-25	56.70	57.84	56.59	57.74	44445
2009-06-26	57.50	57.96	57.38	57.68	17784
2009-06-29	57.90	58.15	57.64	58.09	30827
2009-06-30	58.14	58.14	57.37	57.68	30278
2009-07-01	57.51	58.90	57.51	58.61	48935
2009-07-02	58.08	58.12	57.60	57.61	34110
2009-07-06	57.22	58.35	57.21	58.35	36774
2009-07-07	58.20	58.39	57.69	57.71	35723
2009-07-08	57.86	58.00	57.51	57.90	39603
2009-07-09	57.94	57.94	57.37	57.46	20957
2009-07-10	57.32	57.72	57.10	57.30	29855
2009-07-13	57.25	58.15	57.21	57.99	58813
2009-07-14	58.13	58.39	57.97	58.39	41311
2009-07-15	58.82	59.54	58.55	59.54	56021
2009-07-16	59.13	59.87	59.13	59.76	57119
2009-07-17	59.46	59.92	59.46	59.92	39077
2009-07-20	59.78	60.26	59.42	59.96	49434
2009-07-21	60.35	60.45	59.42	59.90	64456
2009-07-22	59.89	60.23	59.81	59.95	40468
2009-07-23	60.23	61.14	59.98	60.73	55517
2009-07-24	60.83	61.20	60.58	61.20	44933
2009-07-27	61.00	61.25	60.59	61.10	40007
2009-07-28	60.93	61.28	60.76	61.18	30828
2009-07-29	60.80	61.56	60.80	61.32	33601
2009-07-30	61.96	62.25	61.54	61.54	58948
2009-07-31	61.42	62.09	61.42	61.50	57940
2009-08-03	61.64	62.04	61.15	61.54	56101
2009-08-04	61.47	62.00	61.38	61.66	25871
2009-08-05	61.55	61.55	60.96	61.08	28905
2009-08-06	61.18	61.31	60.50	60.66	26431
2009-08-07	60.94	61.19	60.73	60.97	25250
2009-08-10	60.81	61.14	60.73	61.14	67740
2009-08-11	61.05	61.16	60.84	60.89	45700
2009-08-12	60.75	61.35	60.73	60.93	68538
2009-08-13	61.18	61.18	60.65	61.17	70087
2009-08-14	61.20	61.42	60.61	60.93	26791
2009-08-17	60.00	60.74	59.34	60.42	38807
2009-08-18	60.36	60.78	60.24	60.58	29779
2009-08-19	60.45	61.15	60.36	61.03	20685
2009-08-20	61.16	61.47	60.92	61.38	29087
2009-08-21	61.68	62.24	61.64	62.09	39184
2009-08-24	61.93	62.40	61.83	62.06	67607
2009-08-25	62.03	62.60	61.96	62.10	62563
2009-08-26	61.60	62.55	61.60	62.35	35677
2009-08-27	62.20	62.33	61.82	62.25	40511
2009-08-28	62.64	62.64	61.77	61.94	25166
2009-08-31	61.28	62.07	61.28	62.07	32160
2009-09-01	61.82	62.31	61.29	61.47	69733
2009-09-02	61.25	61.68	61.14	61.49	28478
2009-09-03	61.90	61.90	61.36	61.78	23630
2009-09-04	61.89	62.28	61.75	62.26	38290
2009-09-08	62.64	62.81	62.37	62.75	57845
2009-09-09	62.89	62.90	62.50	62.83	34099
2009-09-10	63.00	63.29	62.87	63.24	25207
2009-09-11	63.41	63.60	63.27	63.47	28105
2009-09-14	63.13	63.56	63.03	63.40	36099
2009-09-15	63.37	63.48	62.86	63.07	649684
2009-09-16	63.11	63.55	62.93	63.55	32366
2009-09-17	63.54	63.78	63.36	63.44	41100
2009-09-18	63.82	64.25	63.75	64.07	25745
2009-09-21	63.71	64.12	63.67	63.99	24941
2009-09-22	64.29	64.29	63.77	64.01	60569
2009-09-23	64.07	64.69	64.00	64.04	15745
2009-09-24	64.15	64.25	63.57	63.74	40215
2009-09-25	63.66	63.91	63.50	63.55	37413
2009-09-28	63.62	64.21	63.62	63.88	19537
2009-09-29	64.23	64.42	64.08	64.21	53278
2009-09-30	64.29	64.40	63.60	64.26	26043
2009-10-01	64.09	64.09	63.51	63.62	30458
2009-10-02	63.24	64.05	63.24	63.88	41698
2009-10-05	63.97	64.10	63.40	64.04	57645
2009-10-06	64.27	64.78	64.27	64.66	55598
2009-10-07	64.64	64.89	64.58	64.88	29038
2009-10-08	65.33	65.35	64.89	65.26	37454
2009-10-09	65.28	65.46	65.11	65.42	24119
2009-10-12	65.63	65.86	65.44	65.44	12733
2009-10-13	65.45	65.47	65.19	65.34	44827
2009-10-14	65.76	65.81	65.45	65.68	39308
2009-10-15	65.37	66.24	65.37	66.24	33892
2009-10-16	65.97	66.66	65.97	66.40	46431
2009-10-19	66.52	67.13	66.52	66.92	24305
2009-10-20	66.82	67.04	66.58	66.76	174690
2009-10-21	66.63	67.14	66.19	66.20	176198
2009-10-22	66.08	66.55	65.75	66.31	32207
2009-10-23	66.40	66.40	65.42	65.63	42859
2009-10-26	65.68	66.15	65.00	65.16	56650
2009-10-27	65.27	65.50	64.85	65.23	91282
2009-10-28	64.97	65.45	64.83	64.84	65027
2009-10-29	65.29	66.00	65.19	65.92	49240
2009-10-30	65.74	66.00	64.73	64.73	84132
2009-11-02	64.96	65.48	64.85	65.38	39320
2009-11-03	65.04	65.54	64.69	65.09	68497
2009-11-04	65.34	65.86	65.12	65.27	48333
2009-11-05	64.98	65.71	64.74	65.68	42561
2009-11-06	65.32	65.90	65.31	65.90	28535
2009-11-09	66.23	66.79	66.03	66.77	37379
2009-11-10	66.87	67.19	66.70	66.87	79621
2009-11-11	67.16	67.26	66.87	67.08	120192
2009-11-12	67.06	67.34	66.59	66.64	58087
2009-11-13	66.82	67.22	66.54	67.10	103203
2009-11-16	67.23	67.84	67.23	67.67	135063
2009-11-17	67.56	67.85	67.52	67.83	125379
2009-11-18	67.70	67.86	67.36	67.82	49591
2009-11-19	67.47	67.57	66.99	67.48	44849
2009-11-20	67.33	67.70	67.31	67.55	38536
2009-11-23	68.16	68.44	67.81	68.19	45984
2009-11-24	68.08	68.34	67.83	68.25	45604
2009-11-25	68.21	68.36	68.14	68.16	31027
2009-11-27	67.00	67.75	65.04	67.50	41959
2009-11-30	67.52	67.64	66.95	67.21	31230
2009-12-01	67.55	68.25	67.55	68.10	38075
2009-12-02	68.10	68.41	68.05	68.13	49370
2009-12-03	68.23	68.27	67.62	67.62	28664
2009-12-04	68.25	68.52	67.68	68.08	31272
2009-12-07	68.04	68.26	67.91	68.17	34211
2009-12-08	67.79	67.79	67.15	67.36	39184
2009-12-09	67.17	67.41	66.95	67.33	31443
2009-12-10	67.87	67.95	67.51	67.55	34071
2009-12-11	67.77	68.19	67.72	67.93	32678
2009-12-14	68.22	68.47	68.00	68.14	46867
2009-12-15	67.93	68.03	67.77	67.82	34156
2009-12-16	67.93	68.20	67.61	67.68	22657
2009-12-17	67.28	67.34	66.79	66.82	41582
2009-12-18	67.32	67.32	65.97	66.63	128472
2009-12-21	66.79	67.52	66.76	67.25	50685
2009-12-22	65.84	66.02	65.50	65.79	80218
2009-12-23	66.03	66.08	65.72	66.05	65640
2009-12-24	66.13	66.28	66.05	66.22	13414
2009-12-28	66.52	66.55	66.21	66.40	47586
2009-12-29	66.55	66.69	66.48	66.55	62308
2009-12-30	66.29	66.57	66.28	66.49	55774
2009-12-31	66.62	67.56	65.69	65.69	44032
2010-01-04	65.82	66.52	65.80	66.36	84942
2010-01-05	66.25	66.45	66.08	66.42	72803
2010-01-06	66.13	66.44	66.10	66.41	42736
2010-01-07	66.40	66.42	65.98	66.41	26003
2010-01-08	66.31	66.31	65.79	66.05	65763
2010-01-11	66.20	66.36	65.66	66.28	51502
2010-01-12	66.19	66.58	66.19	66.58	38883
2010-01-13	66.61	67.16	66.61	67.04	66235
2010-01-14	66.99	67.09	66.82	67.00	45339
2010-01-15	66.97	67.09	66.38	66.62	37920
2010-01-19	66.61	67.09	66.59	67.04	39156
2010-01-20	66.72	66.72	66.00	66.54	28329
2010-01-21	66.70	66.74	65.44	65.51	35407
2010-01-22	65.37	65.81	65.18	65.26	151004
2010-01-25	65.44	65.85	65.08	65.39	56615
2010-01-26	65.20	65.53	65.01	65.29	35220
2010-01-27	65.49	65.49	64.90	65.43	52194
2010-01-28	65.83	65.99	65.21	65.22	43811
2010-01-29	65.53	65.86	65.03	65.06	37387
2010-02-01	65.43	65.58	65.02	65.58	36416
2010-02-02	65.73	66.46	65.51	66.41	40992
2010-02-03	66.09	66.58	65.86	66.08	142682
2010-02-04	65.59	65.59	64.51	64.53	51039
2010-02-05	64.41	64.51	63.77	64.48	64795
2010-02-08	64.53	64.84	64.30	64.30	64181
2010-02-09	64.77	65.45	64.59	65.15	23284
2010-02-10	64.94	65.15	64.68	65.09	17591
2010-02-11	64.88	65.72	64.71	65.66	61487
2010-02-12	65.26	65.68	65.01	65.48	29218
2010-02-16	65.77	66.33	65.69	66.32	44973
2010-02-17	66.44	66.83	66.39	66.80	33690
2010-02-18	66.73	67.30	66.69	67.29	88917
2010-02-19	67.28	67.56	66.96	67.39	32140
2010-02-22	67.59	67.59	67.18	67.30	120904
2010-02-23	67.30	67.32	66.70	66.92	47653
2010-02-24	67.12	67.38	66.90	67.38	24303
2010-02-25	66.58	67.39	66.48	67.39	34756
2010-02-26	67.30	67.31	66.81	67.04	25641
2010-03-01	67.23	67.51	67.11	67.50	51929
2010-03-02	67.71	68.00	67.62	67.85	133862
2010-03-03	67.91	68.12	67.78	67.94	58212
2010-03-04	67.98	68.37	67.98	68.20	33866
2010-03-05	68.47	68.61	68.18	68.61	36787
2010-03-08	68.58	68.65	68.27	68.38	51555
2010-03-09	68.28	68.59	68.21	68.34	37810
2010-03-10	68.32	68.32	68.03	68.20	29747
2010-03-11	68.09	68.28	67.78	68.23	30804
2010-03-12	68.52	68.52	68.29	68.39	19960
2010-03-15	68.35	68.88	68.35	68.86	34317
2010-03-16	68.92	69.21	68.85	69.21	53893
2010-03-17	69.26	69.53	69.18	69.50	20205
2010-03-18	69.59	69.59	69.36	69.44	28311
2010-03-19	69.66	69.66	69.00	69.28	87097
2010-03-22	69.02	69.76	69.01	69.70	58987
2010-03-23	69.68	70.38	69.65	70.34	41857
2010-03-24	70.14	70.21	69.68	69.70	175391
2010-03-25	70.06	70.09	69.60	69.62	237297
2010-03-26	69.76	69.87	69.49	69.69	29584
2010-03-29	69.93	70.14	69.78	70.07	33749
2010-03-30	70.20	70.34	69.95	70.19	52426
2010-03-31	70.02	70.05	69.77	69.79	34179
2010-04-01	69.98	70.23	69.89	70.16	25356
2010-04-05	70.41	70.41	70.04	70.19	30428
2010-04-06	69.97	70.09	69.90	69.96	35910
2010-04-07	69.87	69.87	69.43	69.63	32288
2010-04-08	69.42	69.72	69.37	69.67	22016
2010-04-09	69.61	70.06	69.61	70.05	44840
2010-04-12	70.01	70.22	69.96	70.15	26671
2010-04-13	70.06	70.22	69.70	70.12	38398
2010-04-14	70.03	70.24	69.80	70.24	95877
2010-04-15	70.05	70.13	69.83	70.12	35571
2010-04-16	69.96	70.38	69.68	69.89	45680
2010-04-19	69.81	70.04	69.59	70.04	163306
2010-04-20	70.12	70.29	70.02	70.29	80073
2010-04-21	70.25	70.38	70.05	70.19	36174
2010-04-22	69.96	70.17	69.68	70.14	88461
2010-04-23	70.10	70.13	69.67	70.07	26781
2010-04-26	70.13	70.27	69.91	69.94	46913
2010-04-27	69.60	69.74	68.65	68.73	68138
2010-04-28	68.90	69.34	68.74	69.17	48700
2010-04-29	69.41	69.75	69.15	69.49	32048
2010-04-30	69.91	69.91	69.06	69.06	55772
2010-05-03	69.12	69.62	69.03	69.42	50383
2010-05-04	68.94	69.28	68.66	68.74	86008
2010-05-05	68.64	69.11	68.64	68.86	44973
2010-05-06	68.90	68.90	0.12	67.10	296297
2010-05-07	66.68	67.24	66.10	66.62	214399
2010-05-10	69.19	69.19	67.62	68.50	106183
2010-05-11	68.39	69.08	68.22	68.51	45567
2010-05-12	68.72	69.16	68.54	69.08	56113
2010-05-13	69.09	69.39	68.77	68.77	36975
2010-05-14	68.41	68.62	67.83	68.11	31273
2010-05-17	68.20	68.76	67.89	68.68	75402
2010-05-18	69.13	69.30	68.37	68.40	81432
2010-05-19	68.00	68.40	67.71	68.22	58235
2010-05-20	66.97	67.15	66.00	66.00	111356
2010-05-21	64.22	66.29	64.22	66.29	225263
2010-05-24	65.93	66.30	65.69	65.72	88018
2010-05-25	64.72	65.13	64.21	65.13	60611
2010-05-26	65.56	65.65	64.64	64.65	83338
2010-05-27	65.56	65.99	65.25	65.97	335357
2010-05-28	66.05	66.16	65.63	65.63	42155
2010-06-01	64.97	66.27	64.97	65.50	57171
2010-06-02	65.68	66.63	65.59	66.63	28499
2010-06-03	66.91	66.91	66.36	66.73	41255
2010-06-04	65.73	65.83	64.80	64.98	24119
2010-06-07	64.99	65.32	64.41	64.41	53869
2010-06-08	64.40	65.37	64.40	65.35	54328
2010-06-09	65.62	65.99	65.18	65.29	28134
2010-06-10	66.19	66.40	65.99	66.27	15852
2010-06-11	65.93	66.05	65.48	66.05	22432
2010-06-14	66.61	66.68	66.24	66.24	45975
2010-06-15	66.83	67.08	66.57	67.08	53352
2010-06-16	66.71	66.86	66.55	66.66	36057
2010-06-17	67.07	67.17	66.57	67.16	18946
2010-06-18	67.36	67.49	67.03	67.03	19610
2010-06-21	67.78	67.78	66.57	66.75	49844
2010-06-22	66.73	66.95	66.08	66.12	23829
2010-06-23	66.08	66.40	65.98	66.25	14193
2010-06-24	65.94	66.10	65.52	65.61	31266
2010-06-25	65.58	65.64	64.91	65.03	24653
2010-06-28	65.30	65.70	64.90	65.52	46659
2010-06-29	64.75	65.02	64.24	64.40	33947
2010-06-30	64.35	64.47	63.77	63.91	56280
2010-07-01	63.82	64.13	63.38	63.99	65647
2010-07-02	64.22	64.22	63.64	63.83	23955
2010-07-06	64.21	64.69	63.75	64.11	35197
2010-07-07	64.24	65.45	64.10	65.44	27224
2010-07-08	65.91	66.39	65.77	66.39	21624
2010-07-09	66.32	66.50	66.19	66.50	16888
2010-07-12	66.52	66.61	66.32	66.59	29961
2010-07-13	67.21	67.35	66.83	67.21	83334
2010-07-14	67.03	67.34	66.89	67.31	25451
2010-07-15	67.42	67.54	66.88	67.42	16570
2010-07-16	67.44	67.57	66.40	66.51	17390
2010-07-19	66.77	66.79	66.35	66.55	29509
2010-07-20	66.19	67.47	66.19	67.46	129572
2010-07-21	67.72	67.72	66.60	66.79	14783
2010-07-22	67.57	67.71	67.32	67.43	16733
2010-07-23	67.29	68.28	67.24	68.28	17558
2010-07-26	68.45	68.61	68.21	68.60	75275
2010-07-27	68.88	68.98	68.67	68.96	32024
2010-07-28	68.70	68.84	68.41	68.50	92500
2010-07-29	68.27	68.40	67.35	67.69	39428
2010-07-30	67.06	68.04	67.06	67.93	17529
2010-08-02	68.54	68.69	68.30	68.63	107276
2010-08-03	68.45	68.45	67.93	68.15	44779
2010-08-04	68.31	68.54	68.01	68.40	24977
2010-08-05	68.06	68.12	67.91	68.06	27581
2010-08-06	68.02	68.25	67.55	68.25	18621
2010-08-09	68.44	68.77	68.37	68.64	66628
2010-08-10	68.28	69.00	68.20	68.74	16275
2010-08-11	68.23	68.23	67.45	67.50	22623
2010-08-12	66.56	67.46	66.03	67.35	654669
2010-08-13	67.09	67.53	67.09	67.34	53421
2010-08-16	67.03	67.40	66.75	67.35	22146
2010-08-17	67.71	68.35	67.57	67.98	20640
2010-08-18	68.04	68.27	67.64	68.06	60263
2010-08-19	67.77	67.77	67.00	67.26	24143
2010-08-20	67.03	67.27	66.96	67.20	29602
2010-08-23	67.48	67.70	67.27	67.30	80251
2010-08-24	66.70	67.31	66.56	66.99	23144
2010-08-25	66.63	67.35	66.62	67.15	41079
2010-08-26	67.22	67.22	66.58	66.66	20874
2010-08-27	67.19	67.22	66.24	67.17	31702
2010-08-30	67.33	67.33	66.62	66.63	90762
2010-08-31	66.37	67.01	66.30	66.70	28536
2010-09-01	67.58	67.95	67.33	67.90	61341
2010-09-02	67.95	68.29	67.87	68.29	28990
2010-09-03	68.77	68.77	68.34	68.73	16800
2010-09-07	68.68	68.73	68.37	68.42	16926
2010-09-08	68.59	68.85	68.55	68.69	29821
2010-09-09	69.25	69.25	68.79	68.94	20845
2010-09-10	69.07	69.38	68.99	69.28	32516
2010-09-13	70.07	70.07	69.20	69.43	25538
2010-09-14	69.30	69.70	69.26	69.44	63657
2010-09-15	69.48	70.02	69.38	70.00	21775
2010-09-16	69.81	69.93	69.58	69.92	15129
2010-09-17	70.14	70.33	69.84	69.84	16932
2010-09-20	69.93	70.69	69.92	70.60	20327
2010-09-21	70.55	70.68	70.16	70.49	62118
2010-09-22	70.41	70.72	70.41	70.56	39071
2010-09-23	70.10	70.47	69.96	70.10	33385
2010-09-24	70.83	71.14	70.56	71.00	21822
2010-09-27	71.15	71.19	70.69	70.71	31359
2010-09-28	70.81	71.35	70.45	71.25	34914
2010-09-29	70.99	71.18	70.77	70.96	30556
2010-09-30	71.32	71.39	70.42	70.68	76139
2010-10-01	71.09	71.09	70.47	70.85	49282
2010-10-04	70.93	70.99	70.36	70.56	26852
2010-10-05	71.25	71.39	70.97	71.29	24843
2010-10-06	71.29	71.58	71.29	71.50	15560
2010-10-07	71.77	71.77	71.03	71.28	26803
2010-10-08	71.27	71.58	71.13	71.48	17162
2010-10-11	71.64	71.64	71.40	71.54	17295
2010-10-12	71.57	71.86	71.36	71.76	30591
2010-10-13	72.02	72.64	71.96	72.31	34364
2010-10-14	72.33	72.58	72.13	72.41	44174
2010-10-15	72.62	72.98	72.35	72.59	43586
2010-10-18	72.85	72.85	72.55	72.72	48215
2010-10-19	72.36	72.46	71.75	71.97	35358
2010-10-20	72.10	72.78	72.10	72.49	22953
2010-10-21	72.76	73.11	72.38	72.71	18714
2010-10-22	73.06	73.06	72.79	72.94	30705
2010-10-25	73.16	73.48	73.09	73.09	50203
2010-10-26	72.78	72.83	72.54	72.76	27297
2010-10-27	72.50	72.52	71.97	72.50	20023
2010-10-28	72.87	72.87	72.35	72.64	29099
2010-10-29	72.60	72.89	72.60	72.86	10372
2010-11-01	73.10	73.24	72.47	72.77	118167
2010-11-02	73.10	73.16	72.99	73.07	28169
2010-11-03	73.31	73.31	72.82	73.25	19747
2010-11-04	73.90	74.17	73.71	74.14	32997
2010-11-05	74.30	74.30	73.63	73.90	133220
2010-11-08	73.51	73.78	73.43	73.66	57414
2010-11-09	73.84	73.84	73.19	73.35	31238
2010-11-10	73.38	73.38	72.85	73.24	19103
2010-11-11	73.03	73.19	72.91	73.17	17558
2010-11-12	72.95	73.05	72.66	72.92	27508
2010-11-15	73.11	73.22	72.88	72.91	25754
2010-11-16	72.67	72.90	71.90	72.14	21966
2010-11-17	72.10	72.31	72.05	72.13	23177
2010-11-18	72.75	73.21	72.69	73.07	18819
2010-11-19	73.23	73.25	72.82	73.25	54869
2010-11-22	72.93	73.28	72.63	73.20	27229
2010-11-23	72.59	72.61	72.25	72.46	26017
2010-11-24	72.91	73.03	72.71	73.03	9829
2010-11-26	72.55	72.87	72.51	72.65	6772
2010-11-29	72.43	72.57	71.92	72.48	65138
2010-11-30	71.87	72.45	71.87	72.17	30523
2010-12-01	73.03	73.43	72.81	73.26	34956
2010-12-02	73.34	73.40	73.13	73.36	49673
2010-12-03	73.16	73.47	73.16	73.45	28817
2010-12-06	73.45	73.45	73.26	73.31	36638
2010-12-07	73.85	73.88	73.56	73.61	26259
2010-12-08	73.70	73.85	73.55	73.85	25651
2010-12-09	74.24	74.24	73.90	74.09	29827
2010-12-10	74.19	74.33	74.07	74.20	26264
2010-12-13	74.48	74.48	74.15	74.19	45333
2010-12-14	74.31	74.60	74.31	74.50	71522
2010-12-15	74.42	74.72	74.42	74.55	39263
2010-12-16	74.75	75.19	74.38	75.19	21138
2010-12-17	75.14	75.37	75.04	75.37	36532
2010-12-20	75.59	75.59	75.18	75.31	41784
2010-12-21	75.49	75.55	75.07	75.17	45097
2010-12-22	73.53	73.54	73.23	73.54	25945
2010-12-23	73.47	73.64	73.45	73.55	22918
2010-12-27	73.51	73.51	73.21	73.29	21240
2010-12-28	73.29	73.43	73.16	73.41	44037
2010-12-29	73.59	73.59	73.37	73.42	52610
2010-12-30	73.48	73.50	73.27	73.42	36362
2010-12-31	73.37	73.52	73.25	73.39	22154
2011-01-03	73.81	73.81	73.43	73.51	60137
2011-01-04	73.64	73.64	73.06	73.20	58311
2011-01-05	72.97	73.41	72.97	73.29	23720
2011-01-06	73.36	73.36	72.91	73.02	92160
2011-01-07	72.96	72.96	72.45	72.71	100134
2011-01-10	72.59	72.77	72.39	72.71	78225
2011-01-11	72.97	72.97	72.58	72.70	33334
2011-01-12	72.95	73.40	72.91	73.27	50237
2011-01-13	73.25	73.54	73.25	73.50	41094
2011-01-14	73.55	73.55	73.30	73.52	50577
2011-01-18	73.55	73.71	73.44	73.54	46379
2011-01-19	73.56	73.56	73.13	73.27	37327
2011-01-20	73.25	73.71	73.25	73.56	25428
2011-01-21	73.95	73.95	73.47	73.59	36388
2011-01-24	73.64	73.86	73.50	73.84	42191
2011-01-25	73.73	74.03	73.62	73.98	47781
2011-01-26	74.13	74.13	73.81	73.87	28853
2011-01-27	73.69	73.69	73.04	73.23	44638
2011-01-28	73.21	73.43	72.27	72.36	37315
2011-01-31	72.38	72.41	72.00	72.21	84950
2011-02-01	72.31	72.93	72.31	72.74	51815
2011-02-02	72.67	72.67	72.24	72.43	97164
2011-02-03	72.39	72.87	72.39	72.81	44261
2011-02-04	72.85	73.21	72.75	73.19	25983
2011-02-07	73.30	73.50	73.15	73.32	48115
2011-02-08	73.42	73.68	73.32	73.67	195534
2011-02-09	73.58	73.89	73.58	73.87	26217
2011-02-10	73.80	73.80	73.25	73.52	36019
2011-02-11	73.33	74.03	73.25	74.00	35310
2011-02-14	73.93	73.96	73.59	73.70	34510
2011-02-15	73.67	73.77	73.50	73.68	20014
2011-02-16	73.86	74.00	73.74	73.92	28818
2011-02-17	73.83	74.46	73.79	74.46	52688
2011-02-18	74.43	74.63	74.28	74.58	55981
2011-02-22	73.99	74.49	73.88	74.04	42591
2011-02-23	73.92	74.20	73.75	73.81	27925
2011-02-24	73.63	73.91	73.24	73.54	23487
2011-02-25	73.54	74.00	73.54	73.95	44129
2011-02-28	74.21	74.50	74.08	74.26	20296
2011-03-01	74.67	74.69	73.79	73.80	38972
2011-03-02	73.67	73.80	73.44	73.63	38323
2011-03-03	74.19	74.50	73.95	74.41	21866
2011-03-04	74.49	74.49	73.73	74.08	50743
2011-03-07	74.12	74.27	73.62	73.79	22472
2011-03-08	73.88	74.50	73.88	74.45	33906
2011-03-09	74.47	74.91	74.32	74.82	24315
2011-03-10	74.46	74.84	74.31	74.42	18435
2011-03-11	74.20	74.63	74.06	74.49	23615
2011-03-14	74.13	74.13	73.58	73.92	18947
2011-03-15	73.05	73.48	72.59	73.19	35997
2011-03-16	72.95	73.00	71.90	72.17	105032
2011-03-17	73.15	73.15	72.40	72.62	26573
2011-03-18	73.37	73.41	72.79	73.13	27966
2011-03-21	73.85	74.23	73.56	74.10	71833
2011-03-22	74.11	74.20	73.96	74.06	33921
2011-03-23	73.87	74.32	73.78	74.30	17942
2011-03-24	74.68	74.95	74.57	74.85	17706
2011-03-25	75.01	75.15	74.87	74.93	63208
2011-03-28	75.12	75.50	74.87	74.87	74410
2011-03-29	75.06	75.26	74.81	75.23	88994
2011-03-30	75.47	75.81	75.47	75.70	43124
2011-03-31	75.60	75.80	75.57	75.59	44030
2011-04-01	75.96	76.16	75.80	76.04	41501
2011-04-04	76.20	76.20	76.01	76.17	23434
2011-04-05	76.02	76.46	76.02	76.31	12704
2011-04-06	76.42	76.70	76.42	76.60	33717
2011-04-07	76.50	76.66	76.27	76.65	30531
2011-04-08	76.87	76.87	76.17	76.41	196408
2011-04-11	76.56	77.04	76.56	76.77	28587
2011-04-12	76.44	77.06	76.44	76.95	46468
2011-04-13	77.18	77.18	76.83	76.98	49213
2011-04-14	76.72	77.57	76.70	77.45	51820
2011-04-15	77.57	77.92	77.43	77.87	36434
2011-04-18	77.52	77.52	76.98	77.33	193827
2011-04-19	77.33	77.49	77.07	77.49	27878
2011-04-20	78.16	78.16	77.84	77.92	39934
2011-04-21	78.27	78.27	77.83	77.95	31351
2011-04-25	77.84	77.86	77.46	77.68	119186
2011-04-26	77.90	78.33	77.65	78.25	45530
2011-04-27	78.36	78.78	78.36	78.76	42223
2011-04-28	78.72	79.38	78.50	79.31	76942
2011-04-29	79.37	79.65	79.32	79.57	75942
2011-05-02	79.88	79.88	79.53	79.62	57563
2011-05-03	79.57	79.85	79.51	79.82	62664
2011-05-04	79.88	80.10	79.71	79.80	76174
2011-05-05	79.69	79.77	79.00	79.21	53407
2011-05-06	79.89	80.08	79.25	79.42	41272
2011-05-09	79.55	79.84	79.40	79.71	87543
2011-05-10	79.84	80.29	79.84	80.24	34524
2011-05-11	80.23	80.51	79.82	80.13	62034
2011-05-12	79.98	81.27	79.98	81.21	251284
2011-05-13	81.31	81.52	80.96	81.13	71208
2011-05-16	80.95	81.31	80.89	81.05	147939
2011-05-17	80.97	81.43	80.90	81.25	53043
2011-05-18	81.35	81.54	81.00	81.49	61192
2011-05-19	81.73	81.88	81.40	81.85	55429
2011-05-20	81.82	81.91	81.41	81.59	38325
2011-05-23	81.17	81.25	80.78	81.04	55124
2011-05-24	81.24	81.24	80.89	80.97	39191
2011-05-25	80.70	80.70	80.16	80.47	54726
2011-05-26	80.32	80.78	80.06	80.63	52020
2011-05-27	80.82	81.27	80.82	80.97	23370
2011-05-31	81.52	81.72	81.25	81.72	47074
2011-06-01	81.46	81.67	80.77	80.84	102753
2011-06-02	80.94	80.94	79.70	79.99	46084
2011-06-03	79.25	79.52	79.05	79.16	41664
2011-06-06	78.98	79.10	78.70	78.70	260257
2011-06-07	79.06	79.06	78.55	78.55	46462
2011-06-08	78.43	78.67	78.22	78.50	54508
2011-06-09	78.65	79.33	78.49	78.97	37556
2011-06-10	78.72	78.74	78.00	78.04	99081
2011-06-13	78.15	78.71	78.05	78.39	111668
2011-06-14	79.01	79.52	78.85	79.25	123976
2011-06-15	78.84	78.97	77.86	78.16	28079
2011-06-16	78.21	78.91	78.20	78.75	43020
2011-06-17	79.44	79.60	79.14	79.18	25912
2011-06-20	79.04	79.88	79.04	79.76	60453
2011-06-21	79.98	79.98	79.63	79.87	58483
2011-06-22	79.73	79.75	79.30	79.36	28849
2011-06-23	78.77	78.77	77.93	78.57	52825
2011-06-24	78.76	78.76	78.03	78.10	14380
2011-06-27	78.16	78.73	78.16	78.47	109991
2011-06-28	78.81	78.88	78.60	78.88	30225
2011-06-29	79.20	79.42	79.08	79.25	482881
2011-06-30	79.43	79.92	79.43	79.92	41144
2011-07-01	79.87	80.55	79.58	80.47	90174
2011-07-05	80.51	80.78	80.34	80.46	132865
2011-07-06	80.52	81.07	80.52	80.94	47387
2011-07-07	81.59	81.67	81.38	81.47	58460
2011-07-08	80.95	81.24	80.77	81.24	35648
2011-07-11	80.46	80.72	80.40	80.56	76005
2011-07-12	80.43	80.90	80.27	80.35	43651
2011-07-13	80.76	80.76	80.29	80.42	57832
2011-07-14	80.36	80.59	79.84	80.00	122306
2011-07-15	80.26	80.26	79.66	80.16	61016
2011-07-18	79.90	79.92	79.18	79.65	51331
2011-07-19	80.01	80.97	79.99	80.92	32987
2011-07-20	81.09	81.09	80.49	80.72	24303
2011-07-21	81.01	81.39	80.79	81.26	41124
2011-07-22	81.29	81.37	80.98	81.14	26926
2011-07-25	80.38	80.69	80.28	80.31	26571
2011-07-26	80.42	80.50	80.05	80.14	23997
2011-07-27	79.76	79.90	79.04	79.15	48837
2011-07-28	79.26	79.92	79.20	79.22	222003
2011-07-29	78.61	79.41	78.61	78.77	52961
2011-08-01	79.47	79.47	77.84	78.54	102292
2011-08-02	77.95	78.34	77.50	77.56	49143
2011-08-03	77.68	78.05	76.94	78.05	95737
2011-08-04	77.35	77.71	75.32	75.43	109806
2011-08-05	76.25	76.93	74.70	76.55	119897
2011-08-08	74.92	76.02	73.32	73.38	368102
2011-08-09	74.46	75.20	71.74	75.20	286156
2011-08-10	74.40	74.40	72.46	72.71	147066
2011-08-11	72.98	75.60	72.73	74.79	66499
2011-08-12	75.68	75.95	74.90	75.59	49292
2011-08-15	76.13	76.69	75.63	76.66	230507
2011-08-16	76.37	77.09	76.17	76.70	121282
2011-08-17	76.86	77.63	76.74	77.20	42321
2011-08-18	76.16	76.35	74.94	75.66	119712
2011-08-19	74.94	76.48	74.94	75.05	83502
2011-08-22	76.37	76.37	75.15	75.28	40332
2011-08-23	75.60	77.07	75.39	77.01	54158
2011-08-24	77.17	77.54	76.70	77.50	88188
2011-08-25	77.71	77.71	76.10	76.31	91790
2011-08-26	75.87	77.16	74.90	76.99	76620
2011-08-29	77.64	78.48	77.64	78.48	83006
2011-08-30	78.41	79.13	77.93	78.75	120699
2011-08-31	79.12	79.46	78.64	78.95	66594
2011-09-01	79.03	79.61	78.55	78.62	52485
2011-09-02	77.64	78.08	77.44	77.45	264842
2011-09-06	76.02	77.29	75.70	77.19	136776
2011-09-07	78.15	78.56	77.83	78.54	73969
2011-09-08	78.41	79.07	78.31	78.31	73137
2011-09-09	77.81	77.81	76.25	76.61	40510
2011-09-12	75.81	76.68	75.52	76.66	306599
2011-09-13	76.95	77.19	76.41	77.10	75368
2011-09-14	77.55	78.64	77.00	77.96	35324
2011-09-15	78.62	78.88	77.95	78.88	41422
2011-09-16	79.45	79.57	79.02	79.34	38918
2011-09-19	78.49	78.88	78.15	78.71	35698
2011-09-20	79.20	79.64	78.74	78.74	68808
2011-09-21	78.94	79.04	77.39	77.39	149382
2011-09-22	75.81	76.01	75.08	75.83	78770
2011-09-23	75.77	76.05	75.25	75.77	58388
2011-09-26	76.57	77.29	75.96	77.26	38317
2011-09-27	78.41	78.58	77.58	77.80	55365
2011-09-28	77.97	78.08	76.37	76.42	26278
2011-09-29	77.61	77.77	76.14	77.03	38363
2011-09-30	76.38	77.27	76.19	76.23	49029
2011-10-03	75.98	76.36	74.84	74.84	97325
2011-10-04	74.09	75.47	73.38	75.47	90322
2011-10-05	75.69	75.74	75.13	75.70	37991
2011-10-06	75.73	76.60	75.52	76.58	37611
2011-10-07	77.08	77.56	76.58	76.98	45226
2011-10-10	77.96	78.17	77.62	78.17	43250
2011-10-11	78.00	78.25	77.81	78.05	66787
2011-10-12	78.77	79.20	78.48	78.68	57353
2011-10-13	78.31	78.76	78.00	78.58	38989
2011-10-14	79.30	79.30	78.71	79.27	64933
2011-10-17	79.12	79.25	78.22	78.29	56387
2011-10-18	78.43	79.54	77.91	78.97	68231
2011-10-19	78.99	79.52	78.63	78.65	145255
2011-10-20	78.82	79.36	78.62	78.97	100213
2011-10-21	79.89	80.32	79.77	80.32	98682
2011-10-24	80.30	80.30	79.70	80.02	144249
2011-10-25	79.77	79.84	78.76	78.87	35112
2011-10-26	79.61	79.61	78.49	79.53	53849
2011-10-27	80.67	81.08	80.00	80.71	155903
2011-10-28	80.88	80.88	80.35	80.75	87629
2011-10-31	80.12	80.48	79.65	79.65	79165
2011-11-01	78.01	78.85	77.89	78.14	76032
2011-11-02	78.86	78.93	78.39	78.83	58416
2011-11-03	79.51	79.91	79.11	79.86	67222
2011-11-04	79.43	79.51	78.91	79.48	55931
2011-11-07	79.20	79.90	78.85	79.88	311040
2011-11-08	80.11	80.78	79.69	80.74	40495
2011-11-09	79.63	79.68	78.64	78.82	69136
2011-11-10	79.57	79.57	78.69	79.31	83154
2011-11-11	80.01	80.42	79.97	80.25	33247
2011-11-14	80.04	80.04	79.48	79.75	75577
2011-11-15	79.71	80.39	79.53	80.17	62666
2011-11-16	79.68	80.55	79.44	79.47	94704
2011-11-17	79.39	79.80	78.60	79.11	60605
2011-11-18	79.27	79.52	79.01	79.33	40539
2011-11-21	78.51	78.72	77.74	78.14	155023
2011-11-22	78.00	78.62	77.80	78.10	60635
2011-11-23	77.57	77.64	77.00	77.24	78697
2011-11-25	77.12	77.88	77.12	77.40	16407
2011-11-28	78.40	78.73	78.18	78.62	113046
2011-11-29	79.00	79.69	78.82	79.35	68629
2011-11-30	80.77	81.33	80.73	81.33	135400
2011-12-01	81.15	81.83	81.02	81.12	60814
2011-12-02	81.71	81.71	80.92	81.08	57113
2011-12-05	81.79	81.79	80.99	81.34	61443
2011-12-06	81.30	81.84	81.15	81.59	43398
2011-12-07	81.63	81.97	81.00	81.71	52924
2011-12-08	81.50	81.50	80.68	80.77	53191
2011-12-09	81.22	81.85	81.07	81.70	43156
2011-12-12	81.36	81.45	80.48	81.04	99457
2011-12-13	81.45	81.59	80.46	80.63	79455
2011-12-14	80.35	80.72	80.07	80.14	81302
2011-12-15	80.88	81.13	80.71	80.94	68878
2011-12-16	81.46	81.59	80.77	81.05	62937
2011-12-19	81.10	81.68	80.47	80.67	73849
2011-12-20	81.51	82.37	81.46	82.32	74117
2011-12-21	80.36	81.30	80.33	81.28	69255
2011-12-22	81.47	81.47	80.88	81.10	65452
2011-12-23	81.35	81.82	81.16	81.74	44416
2011-12-27	81.88	82.07	81.67	81.82	80644
2011-12-28	81.90	81.90	81.25	81.29	130084
2011-12-29	81.65	81.96	81.35	81.93	52005
2011-12-30	81.85	81.85	81.46	81.47	62974
2012-01-03	82.08	82.25	81.49	81.49	349411
2012-01-04	81.40	81.42	81.02	81.27	191467
2012-01-05	81.06	81.24	80.70	81.15	105016
2012-01-06	81.32	81.32	80.51	80.66	242911
2012-01-09	80.83	80.87	80.50	80.77	210983
2012-01-10	81.36	81.36	81.04	81.15	96350
2012-01-11	80.92	80.92	80.52	80.67	77413
2012-01-12	81.06	81.06	80.48	80.71	77608
2012-01-13	80.35	80.63	80.12	80.59	75245
2012-01-17	81.24	81.32	80.94	80.96	144303
2012-01-18	81.00	81.23	80.79	81.17	76603
2012-01-19	81.34	81.54	81.00	81.31	112121
2012-01-20	81.28	81.52	81.00	81.48	619788
2012-01-23	81.50	81.50	80.99	81.36	53788
2012-01-24	81.05	81.13	80.87	81.05	95393
2012-01-25	80.94	81.96	80.70	81.88	78899
2012-01-26	82.00	82.24	81.37	81.59	56263
2012-01-27	81.47	81.49	80.87	81.06	86199
2012-01-30	80.73	80.75	80.32	80.65	105517
2012-01-31	80.98	80.98	80.24	80.61	93805
2012-02-01	81.16	81.56	81.08	81.25	117010
2012-02-02	81.46	81.72	81.34	81.60	71688
2012-02-03	82.11	82.30	81.76	81.89	48567
2012-02-06	81.87	82.02	81.59	81.93	63550
2012-02-07	81.93	82.23	81.79	81.96	57125
2012-02-08	82.15	82.18	81.76	82.01	62674
2012-02-09	82.03	82.43	81.85	82.38	89594
2012-02-10	82.09	82.09	81.79	82.07	49687
2012-02-13	82.29	82.54	82.28	82.39	131893
2012-02-14	82.45	82.71	82.29	82.68	52314
2012-02-15	82.99	83.03	82.38	82.46	45652
2012-02-16	82.63	83.17	82.63	83.13	43857
2012-02-17	83.52	83.52	83.04	83.19	40185
2012-02-21	83.27	83.27	82.73	82.80	51356
2012-02-22	82.80	82.87	82.52	82.73	93581
2012-02-23	82.75	83.18	82.50	83.11	38252
2012-02-24	83.25	83.37	83.14	83.29	37721
2012-02-27	83.00	83.47	82.83	83.28	47565
2012-02-28	83.40	83.55	83.23	83.49	36025
2012-02-29	83.67	83.96	83.54	83.71	35432
2012-03-01	83.96	83.96	83.40	83.62	63643
2012-03-02	83.57	83.69	83.43	83.60	47823
2012-03-05	83.60	84.03	83.49	83.94	59882
2012-03-06	83.62	83.64	83.13	83.19	94771
2012-03-07	83.44	83.44	82.95	83.35	64868
2012-03-08	83.53	84.00	83.53	83.91	50878
2012-03-09	83.99	84.24	83.80	84.15	31065
2012-03-12	84.24	84.60	84.20	84.54	47816
2012-03-13	84.80	85.22	84.69	85.22	48181
2012-03-14	85.11	85.20	84.76	84.95	47995
2012-03-15	85.05	85.16	84.74	85.16	92740
2012-03-16	85.13	85.33	84.96	85.05	37867
2012-03-19	85.01	85.22	84.89	85.13	43944
2012-03-20	84.56	85.23	84.56	85.09	56180
2012-03-21	85.00	85.43	85.00	85.27	48743
2012-03-22	85.01	85.39	84.90	85.30	59558
2012-03-23	85.41	85.52	85.08	85.52	23543
2012-03-26	85.72	86.13	85.70	86.10	60000
2012-03-27	86.25	86.40	86.04	86.06	31374
2012-03-28	86.08	86.08	85.67	85.87	49660
2012-03-29	85.60	85.88	85.25	85.86	27668
2012-03-30	86.03	86.45	86.03	86.28	37298
2012-04-02	86.32	87.14	86.30	86.99	345437
2012-04-03	86.90	86.91	86.21	86.49	65397
2012-04-04	86.00	86.46	86.00	86.25	74113
2012-04-05	86.00	86.20	85.75	86.14	116968
2012-04-09	85.51	85.55	85.24	85.35	61178
2012-04-10	85.40	85.40	84.48	84.58	103645
2012-04-11	84.96	85.28	84.81	84.99	49249
2012-04-12	85.11	85.23	84.80	85.19	46473
2012-04-13	85.24	85.55	85.10	85.13	43498
2012-04-16	85.42	85.72	85.13	85.46	203767
2012-04-17	85.92	86.57	85.82	86.40	79947
2012-04-18	86.33	86.46	86.08	86.33	52842
2012-04-19	86.34	86.36	85.71	86.00	39033
2012-04-20	86.29	86.95	86.23	86.77	159724
2012-04-23	86.02	86.02	85.28	85.52	55128
2012-04-24	85.65	85.93	85.46	85.56	40307
2012-04-25	85.93	86.23	85.79	86.10	59967
2012-04-26	86.21	87.03	86.11	86.88	44319
2012-04-27	86.99	86.99	86.73	86.80	41282
2012-04-30	86.64	86.64	86.36	86.47	52622
2012-05-01	86.58	87.00	86.25	86.57	61454
2012-05-02	86.40	86.84	86.36	86.79	42695
2012-05-03	86.77	86.77	86.23	86.44	52757
2012-05-04	86.38	86.46	85.81	85.81	58177
2012-05-07	85.46	86.05	85.46	85.85	94174
2012-05-08	85.68	85.81	85.25	85.77	132880
2012-05-09	85.30	85.84	85.00	85.39	38211
2012-05-10	85.74	86.21	85.74	85.96	45754
2012-05-11	85.75	86.15	85.67	85.68	32772
2012-05-14	85.27	85.63	84.97	85.38	130956
2012-05-15	85.25	85.77	85.15	85.29	68670
2012-05-16	85.61	85.83	85.45	85.68	92483
2012-05-17	85.71	85.84	84.95	84.95	71034
2012-05-18	85.24	85.24	84.27	84.38	59288
2012-05-21	84.52	84.84	84.22	84.83	78687
2012-05-22	84.95	85.23	84.61	84.87	43504
2012-05-23	84.49	84.86	84.04	84.65	49928
2012-05-24	84.92	85.40	84.86	85.38	31655
2012-05-25	85.51	85.69	85.22	85.37	29989
2012-05-29	85.82	86.00	85.50	86.00	34235
2012-05-30	85.64	85.70	85.18	85.34	32025
2012-05-31	85.37	85.56	84.94	85.12	46379
2012-06-01	84.02	84.41	83.46	83.63	101388
2012-06-04	83.60	83.86	83.24	83.85	86875
2012-06-05	83.61	83.90	83.41	83.84	52801
2012-06-06	84.04	84.95	84.04	84.95	31496
2012-06-07	85.59	85.59	85.05	85.27	98311
2012-06-08	85.26	85.84	85.20	85.80	38651
2012-06-11	86.40	86.40	85.34	85.34	72668
2012-06-12	85.45	85.86	85.26	85.81	102963
2012-06-13	85.73	86.25	85.51	85.74	90504
2012-06-14	85.96	87.04	85.96	86.78	59276
2012-06-15	87.10	87.19	86.85	87.07	73784
2012-06-18	86.97	87.35	86.86	87.28	44943
2012-06-19	87.46	87.64	87.08	87.25	107562
2012-06-20	87.04	87.04	86.33	86.86	38222
2012-06-21	86.91	86.98	85.73	85.80	46638
2012-06-22	85.92	86.21	85.92	86.10	25331
2012-06-25	85.79	85.79	85.34	85.63	61350
2012-06-26	85.95	85.98	85.38	85.81	30265
2012-06-27	86.08	86.39	86.03	86.37	46861
2012-06-28	86.18	86.63	85.56	86.63	27326
2012-06-29	87.50	88.25	87.40	88.21	40239
2012-07-02	88.82	88.82	88.06	88.82	192099
2012-07-03	88.95	89.31	88.79	89.24	24033
2012-07-05	89.39	89.39	88.82	89.07	38491
2012-07-06	88.66	88.98	88.64	88.92	71091
2012-07-09	88.84	88.90	88.44	88.75	50704
2012-07-10	89.05	89.11	88.59	88.77	51744
2012-07-11	89.00	89.00	88.31	88.73	78331
2012-07-12	88.70	88.82	88.21	88.55	97553
2012-07-13	88.91	89.56	88.67	89.53	34210
2012-07-16	89.57	89.57	89.03	89.08	30651
2012-07-17	89.50	89.59	88.74	89.43	37766
2012-07-18	89.50	89.52	89.26	89.51	30104
2012-07-19	89.73	89.73	89.00	89.31	32128
2012-07-20	88.90	88.96	88.45	88.75	66592
2012-07-23	88.01	88.13	87.67	87.93	62860
2012-07-24	87.82	88.10	87.15	87.60	30814
2012-07-25	88.03	88.03	87.46	87.62	59769
2012-07-26	88.77	89.25	88.77	89.12	40011
2012-07-27	89.42	90.49	89.08	90.22	44358
2012-07-30	90.25	90.68	90.06	90.63	54148
2012-07-31	91.20	91.20	90.34	90.39	47372
2012-08-01	90.59	90.59	89.61	89.69	280592
2012-08-02	89.44	89.62	88.78	89.16	83596
2012-08-03	90.30	90.65	90.30	90.59	43657
2012-08-06	90.75	91.01	90.40	90.42	94048
2012-08-07	90.53	90.79	89.97	89.97	52016
2012-08-08	89.87	90.68	89.85	90.55	35231
2012-08-09	90.60	90.64	90.14	90.21	82373
2012-08-10	90.30	90.30	89.85	90.18	35517
2012-08-13	90.31	90.31	89.92	90.16	55717
2012-08-14	90.67	90.67	90.30	90.50	58297
2012-08-15	90.53	90.81	90.41	90.66	77203
2012-08-16	90.50	90.86	90.22	90.84	30652
2012-08-17	91.00	91.03	90.78	90.95	71028
2012-08-20	90.95	90.99	90.61	90.91	37717
2012-08-21	91.13	91.26	90.49	90.50	46660
2012-08-22	90.42	90.50	90.05	90.22	315942
2012-08-23	90.17	90.17	89.53	89.54	49821
2012-08-24	89.50	90.44	89.40	90.28	60095
2012-08-27	90.48	90.66	90.25	90.39	57891
2012-08-28	90.41	90.83	90.25	90.60	32944
2012-08-29	90.75	90.78	90.37	90.44	40905
2012-08-30	90.35	90.35	89.93	89.98	24418
2012-08-31	90.41	90.61	90.09	90.21	92025
2012-09-04	90.18	90.75	90.00	90.52	104177
2012-09-05	90.58	90.64	90.26	90.30	42315
2012-09-06	90.75	91.53	90.75	91.53	49367
2012-09-07	91.58	91.58	90.70	90.89	94275
2012-09-10	90.71	91.00	90.60	90.77	147192
2012-09-11	90.88	90.88	90.50	90.57	82182
2012-09-12	90.76	90.80	90.04	90.08	98862
2012-09-13	90.10	91.70	90.10	91.58	126341
2012-09-14	91.69	91.69	90.83	91.05	80713
2012-09-17	91.00	91.30	90.77	91.12	95327
2012-09-18	91.28	91.78	91.15	91.66	35428
2012-09-19	91.76	92.15	91.56	91.94	38687
2012-09-20	91.83	92.42	91.80	92.37	40553
2012-09-21	92.66	92.69	91.99	92.04	50798
2012-09-24	91.96	92.36	91.70	92.24	49937
2012-09-25	92.28	92.57	91.56	91.59	59990
2012-09-26	91.55	91.96	91.50	91.52	58821
2012-09-27	91.82	92.09	91.42	91.88	33387
2012-09-28	91.82	91.82	91.20	91.58	24874
2012-10-01	91.70	92.53	91.70	92.20	187960
2012-10-02	92.69	92.73	91.94	92.29	32440
2012-10-03	92.65	92.84	92.08	92.53	35392
2012-10-04	92.99	93.13	92.77	92.94	59702
2012-10-05	93.21	93.43	92.95	93.21	38857
2012-10-08	93.20	93.20	92.86	92.95	32896
2012-10-09	93.09	93.09	92.02	92.05	70311
2012-10-10	92.15	92.36	91.63	91.74	53001
2012-10-11	92.23	92.23	91.43	91.43	108706
2012-10-12	91.67	92.02	91.38	91.56	43646
2012-10-15	91.73	92.14	91.50	92.07	37905
2012-10-16	92.39	92.40	92.07	92.39	53076
2012-10-17	92.44	93.06	92.44	92.76	35770
2012-10-18	92.65	92.65	92.20	92.43	47239
2012-10-19	92.35	92.35	91.09	91.24	42378
2012-10-22	91.34	91.34	90.65	91.27	39579
2012-10-23	90.69	90.69	89.76	90.08	90153
2012-10-24	90.18	90.43	89.89	90.03	44868
2012-10-25	90.73	90.85	90.24	90.61	37148
2012-10-26	90.65	90.65	90.01	90.31	33435
2012-10-31	90.55	91.07	90.18	90.58	183550
2012-11-01	90.88	91.09	90.67	90.75	83174
2012-11-02	91.01	91.09	90.15	90.19	40529
2012-11-05	89.70	90.16	89.58	90.02	165198
2012-11-06	90.07	90.91	90.07	90.61	54214
2012-11-07	90.26	90.26	89.21	89.58	77002
2012-11-08	89.59	89.77	88.62	88.62	75748
2012-11-09	88.18	89.23	88.12	88.67	44940
2012-11-12	88.87	88.91	88.50	88.62	50169
2012-11-13	88.52	89.24	88.49	88.57	35337
2012-11-14	88.79	88.79	87.43	87.61	74753
2012-11-15	87.44	87.57	86.95	87.55	121016
2012-11-16	87.61	88.22	87.31	88.15	639661
2012-11-19	89.22	89.63	88.69	89.63	52940
2012-11-20	89.65	89.86	89.31	89.84	110789
2012-11-21	89.89	90.11	89.69	90.11	65943
2012-11-23	90.64	91.35	90.50	91.34	68420
2012-11-26	91.21	91.21	90.50	90.78	74945
2012-11-27	90.78	91.31	90.73	90.80	40599
2012-11-28	90.69	91.68	90.52	91.67	74271
2012-11-29	92.15	92.24	91.65	92.09	40545
2012-11-30	91.96	92.48	91.91	92.33	38958
2012-12-03	92.68	92.68	92.05	92.12	128699
2012-12-04	92.00	92.22	91.89	91.97	97522
2012-12-05	92.16	92.55	91.69	92.06	56525
2012-12-06	92.07	92.38	92.02	92.16	97949
2012-12-07	92.41	92.76	92.34	92.74	65958
2012-12-10	92.54	92.90	92.54	92.60	158703
2012-12-11	92.90	93.37	92.63	92.83	46481
2012-12-12	92.95	93.00	92.45	92.56	68896
2012-12-13	92.57	92.81	92.22	92.34	41294
2012-12-14	92.34	92.52	92.08	92.19	48803
2012-12-17	92.39	92.58	92.11	92.40	52596
2012-12-18	92.58	92.61	91.83	92.50	57008
2012-12-19	92.63	92.63	91.59	91.60	82138
2012-12-20	89.26	89.50	88.91	89.50	91063
2012-12-21	89.00	89.03	88.05	88.58	101605
2012-12-24	88.39	88.39	88.15	88.28	35665
2012-12-26	88.27	88.31	87.47	87.61	93130
2012-12-27	87.63	87.86	87.09	87.71	160793
2012-12-28	87.50	87.68	86.81	86.99	122011
2012-12-31	86.81	87.92	86.55	87.78	128341
2013-01-02	89.58	90.21	89.16	90.21	82590
2013-01-03	90.24	90.25	89.80	90.04	119848
2013-01-04	90.02	90.45	89.91	90.34	64743
2013-01-07	90.30	90.30	89.47	89.68	73952
2013-01-08	89.66	89.66	89.27	89.48	66635
2013-01-09	89.87	89.89	89.54	89.72	82174
2013-01-10	89.96	90.25	89.76	90.24	39483
2013-01-11	90.17	90.58	90.17	90.48	45167
2013-01-14	90.57	90.94	90.54	90.90	101091
2013-01-15	90.70	91.27	90.57	91.20	54841
2013-01-16	91.15	91.21	91.00	91.08	576468
2013-01-17	91.38	91.98	91.30	91.76	137908
2013-01-18	92.00	92.12	91.50	92.10	106831
2013-01-22	92.14	92.17	91.77	92.09	92228
2013-01-23	92.03	92.10	91.87	92.05	366381
2013-01-24	92.20	92.50	92.15	92.35	54891
2013-01-25	92.81	92.85	92.60	92.81	57949
2013-01-28	93.06	93.06	92.60	92.88	64149
2013-01-29	92.99	93.48	92.81	93.35	41364
2013-01-30	93.39	93.47	93.08	93.18	65523
2013-01-31	93.13	93.32	93.02	93.08	60440
2013-02-01	93.54	93.83	93.49	93.80	45524
2013-02-04	93.48	93.48	92.87	92.95	121528
2013-02-05	93.57	94.24	93.53	94.01	69392
2013-02-06	93.87	94.19	93.72	94.18	61535
2013-02-07	94.38	94.56	93.91	94.53	59706
2013-02-08	94.81	94.87	94.33	94.49	85914
2013-02-11	94.59	94.59	94.28	94.42	64230
2013-02-12	94.51	94.51	94.20	94.34	62470
2013-02-13	94.48	94.51	94.14	94.43	39988
2013-02-14	94.60	94.95	94.51	94.64	48504
2013-02-15	94.79	94.99	94.40	94.80	45663
2013-02-19	95.17	95.81	95.02	95.80	101431
2013-02-20	96.00	96.08	95.53	95.55	65371
2013-02-21	95.44	95.93	95.21	95.78	76755
2013-02-22	96.00	96.24	95.77	96.24	54696
2013-02-25	96.69	96.76	94.99	95.00	100165
2013-02-26	95.30	95.48	94.75	95.25	453316
2013-02-27	95.25	96.17	95.00	95.95	63864
2013-02-28	95.97	96.56	95.93	95.97	32687
2013-03-01	95.67	96.28	95.32	96.25	51192
2013-03-04	96.32	96.93	96.00	96.93	161743
2013-03-05	97.36	97.39	97.02	97.24	125616
2013-03-06	97.41	97.47	97.00	97.12	78923
2013-03-07	97.25	97.31	97.04	97.12	51175
2013-03-08	97.49	97.60	96.90	97.40	58907
2013-03-11	97.55	97.56	97.31	97.41	162999
2013-03-12	97.67	97.67	97.19	97.31	73053
2013-03-13	97.49	97.64	97.23	97.55	58055
2013-03-14	97.61	98.00	97.61	97.93	60006
2013-03-15	97.65	97.68	97.34	97.52	108183
2013-03-18	97.00	97.56	96.57	97.25	82173
2013-03-19	97.45	97.98	97.40	97.97	62304
2013-03-20	98.16	99.04	98.16	98.94	81747
2013-03-21	98.82	99.01	98.46	98.65	125838
2013-03-22	98.85	99.61	98.80	99.50	49289
2013-03-25	99.89	100.00	99.18	99.45	141056
2013-03-26	99.70	100.40	99.70	100.40	82221
2013-03-27	100.15	100.24	99.74	100.24	92753
2013-03-28	100.21	100.77	100.02	100.73	91057
2013-04-01	100.75	100.77	100.26	100.62	305205
2013-04-02	101.03	101.74	100.91	101.60	124098
2013-04-03	101.90	101.90	100.19	100.43	135837
2013-04-04	100.59	101.08	100.53	100.98	109590
2013-04-05	100.44	100.44	99.86	100.31	93432
2013-04-08	100.50	101.37	100.00	101.37	63590
2013-04-09	101.62	101.64	100.95	101.22	75324
2013-04-10	101.62	102.20	101.46	102.12	137282
2013-04-11	102.24	102.94	102.16	102.54	111681
2013-04-12	102.25	102.94	102.17	102.92	81427
2013-04-15	102.80	102.80	101.25	101.26	140647
2013-04-16	102.05	103.01	101.83	102.97	114114
2013-04-17	102.47	102.77	101.71	102.11	69895
2013-04-18	102.31	102.50	101.72	101.98	81717
2013-04-19	102.25	103.61	102.25	103.55	78507
2013-04-22	103.74	103.99	103.02	103.84	88512
2013-04-23	104.20	104.72	103.37	104.70	156478
2013-04-24	104.51	104.53	103.10	103.10	132531
2013-04-25	103.44	103.81	103.19	103.51	108468
2013-04-26	103.40	103.78	103.36	103.52	53735
2013-04-29	103.65	103.94	103.50	103.82	322786
2013-04-30	103.90	103.90	103.21	103.68	91858
2013-05-01	103.48	104.21	103.30	103.42	122962
2013-05-02	103.75	104.21	103.25	103.84	202364
2013-05-03	104.86	104.86	104.07	104.40	130491
2013-05-06	104.42	104.42	103.57	103.63	91052
2013-05-07	104.00	104.48	103.75	104.45	125295
2013-05-08	104.45	104.60	104.21	104.59	91999
2013-05-09	104.60	104.81	103.79	103.94	77555
2013-05-10	104.02	104.53	103.93	104.53	63512
2013-05-13	104.29	104.96	104.25	104.70	57047
2013-05-14	104.86	105.92	104.84	105.92	78710
2013-05-15	105.82	107.13	105.67	106.93	110666
2013-05-16	106.70	106.93	106.12	106.28	146209
2013-05-17	106.49	106.54	105.81	106.51	110669
2013-05-20	106.49	106.49	105.47	105.60	160604
2013-05-21	105.78	105.87	104.88	105.55	171318
2013-05-22	105.71	106.77	105.00	105.30	173650
2013-05-23	104.58	105.21	104.18	104.93	97189
2013-05-24	105.00	105.85	104.92	105.73	57671
2013-05-28	106.59	107.05	105.79	106.09	86074
2013-05-29	105.73	105.73	103.99	104.21	107091
2013-05-30	104.25	104.63	103.80	103.82	121555
2013-05-31	103.68	103.68	101.97	101.97	137755
2013-06-03	102.05	103.02	101.02	103.02	157322
2013-06-04	103.20	103.70	102.31	102.98	203442
2013-06-05	102.81	102.84	101.82	101.87	155592
2013-06-06	101.85	102.34	101.15	102.34	109560
2013-06-07	102.77	103.90	102.77	103.64	115035
2013-06-10	103.88	104.00	103.23	103.72	93509
2013-06-11	102.99	104.05	102.75	103.41	63919
2013-06-12	104.00	104.20	102.96	103.01	43248
2013-06-13	102.98	104.17	102.61	104.06	75063
2013-06-14	104.07	104.59	103.50	103.75	60524
2013-06-17	104.23	105.06	103.95	104.59	53116
2013-06-18	104.70	105.18	104.41	105.09	60047
2013-06-19	105.19	105.26	103.10	103.10	59992
2013-06-20	102.72	102.72	99.80	100.02	185331
2013-06-21	100.50	101.60	100.20	101.24	82488
2013-06-24	100.54	101.66	99.77	100.76	128028
2013-06-25	101.17	101.23	100.42	100.97	81833
2013-06-26	101.50	102.35	101.50	102.00	101678
2013-06-27	102.65	103.37	102.44	102.46	99398
2013-06-28	102.35	102.76	101.94	102.00	154966
2013-07-01	102.41	103.38	102.41	102.70	56141
2013-07-02	102.65	103.35	102.39	102.82	50364
2013-07-03	102.47	102.77	101.93	102.54	47178
2013-07-05	103.27	103.30	102.00	102.89	70951
2013-07-08	103.09	104.00	103.09	103.87	97423
2013-07-09	104.37	104.92	104.37	104.75	73521
2013-07-10	104.77	105.31	104.60	104.91	108732
2013-07-11	105.86	106.57	105.86	106.48	103997
2013-07-12	106.43	106.62	106.13	106.58	60057
2013-07-15	106.78	106.78	106.47	106.70	42894
2013-07-16	106.37	106.50	105.91	106.36	70004
2013-07-17	106.61	106.82	106.39	106.56	39999
2013-07-18	106.65	107.34	106.43	107.05	42575
2013-07-19	107.00	107.58	106.89	107.57	45495
2013-07-22	107.74	107.74	107.28	107.46	71662
2013-07-23	107.50	107.50	107.10	107.18	82054
2013-07-24	107.37	107.37	106.34	106.48	40739
2013-07-25	106.35	107.16	106.32	107.07	44504
2013-07-26	106.95	107.06	105.75	107.04	84151
2013-07-29	106.96	107.03	106.58	106.66	27034
2013-07-30	106.99	107.41	106.51	106.63	37398
2013-07-31	106.65	107.17	106.50	106.62	28467
2013-08-01	107.45	107.73	107.35	107.61	52836
2013-08-02	107.53	107.68	106.87	107.68	36472
2013-08-05	107.58	107.92	107.44	107.79	64703
2013-08-06	107.70	107.79	107.26	107.58	41321
2013-08-07	107.50	107.50	106.90	107.08	47538
2013-08-08	107.41	107.63	106.94	107.53	36603
2013-08-09	107.34	107.46	106.83	107.01	35095
2013-08-12	106.81	106.92	106.50	106.85	47590
2013-08-13	107.08	107.08	106.41	106.88	34274
2013-08-14	106.95	106.95	106.20	106.20	35543
2013-08-15	105.33	105.59	104.28	104.35	75178
2013-08-16	104.28	104.37	103.47	103.75	63906
2013-08-19	103.68	103.77	103.36	103.39	40092
2013-08-20	103.35	104.00	103.30	103.53	47088
2013-08-21	103.35	103.53	102.66	102.71	45575
2013-08-22	102.76	103.35	102.75	103.20	25366
2013-08-23	103.40	103.89	103.25	103.82	29394
2013-08-26	103.87	103.87	102.72	102.75	38063
2013-08-27	102.01	102.28	101.78	101.97	61416
2013-08-28	101.82	101.82	101.22	101.22	376992
2013-08-29	101.15	102.16	101.00	101.80	56549
2013-08-30	102.00	102.14	101.62	102.00	51245
2013-09-03	102.68	102.76	101.65	101.85	91583
2013-09-04	101.80	102.73	101.69	102.53	81161
2013-09-05	102.45	102.76	102.31	102.42	38180
2013-09-06	102.59	103.01	101.60	102.54	40540
2013-09-09	102.80	103.38	102.72	103.35	104057
2013-09-10	103.89	103.89	103.15	103.53	57694
2013-09-11	103.28	104.20	103.28	104.20	33029
2013-09-12	104.09	104.49	104.09	104.23	27121
2013-09-13	104.45	105.11	104.45	105.08	62421
2013-09-16	106.00	106.47	105.79	105.94	90499
2013-09-17	105.86	106.50	105.77	106.38	48737
2013-09-18	106.43	107.70	105.85	107.69	64673
2013-09-19	107.85	107.85	107.02	107.20	116988
2013-09-20	107.28	107.28	106.48	106.48	65289
2013-09-23	106.25	106.27	105.81	106.08	64001
2013-09-24	106.07	106.26	105.46	105.54	22315
2013-09-25	105.51	105.64	104.75	104.80	32421
2013-09-26	105.00	105.30	104.71	105.27	32784
2013-09-27	104.63	104.93	104.18	104.59	52801
2013-09-30	103.87	104.23	103.40	103.66	74254
2013-10-01	103.60	104.28	103.47	104.28	53961
2013-10-02	103.88	104.00	103.07	103.97	50700
2013-10-03	103.76	103.81	103.06	103.43	40127
2013-10-04	103.63	103.84	103.29	103.65	25062
2013-10-07	103.17	103.67	102.84	103.18	33844
2013-10-08	103.07	103.80	103.05	103.09	65973
2013-10-09	103.16	103.58	102.77	103.18	50284
2013-10-10	104.13	105.08	104.07	105.07	56016
2013-10-11	105.00	105.38	104.75	105.38	61379
2013-10-14	104.82	105.85	104.75	105.85	49477
2013-10-15	105.77	105.79	104.80	104.96	61185
2013-10-16	105.35	106.43	105.35	106.42	55295
2013-10-17	106.27	107.54	106.27	107.46	57723
2013-10-18	107.75	107.79	107.40	107.75	45739
2013-10-21	107.74	107.74	107.06	107.33	56054
2013-10-22	107.80	109.05	107.80	108.85	72228
2013-10-23	108.68	109.13	108.43	108.98	50756
2013-10-24	109.05	109.14	108.65	108.88	64418
2013-10-25	109.00	109.14	108.56	109.12	78585
2013-10-28	109.28	110.73	109.16	110.45	86594
2013-10-29	110.82	111.33	110.45	111.32	198532
2013-10-30	111.50	111.50	110.15	110.44	129259
2013-10-31	110.26	110.41	109.73	109.84	125191
2013-11-01	109.99	110.32	109.66	110.20	58574
2013-11-04	110.67	110.68	109.98	110.37	70065
2013-11-05	110.32	110.89	109.96	110.67	52302
2013-11-06	111.00	111.71	110.67	111.67	39937
2013-11-07	111.61	111.61	109.81	109.92	90647
2013-11-08	109.50	110.54	109.27	110.54	79995
2013-11-11	110.50	110.76	110.19	110.29	70403
2013-11-12	110.14	110.55	109.89	110.55	49213
2013-11-13	110.15	111.46	110.15	111.46	114384
2013-11-14	111.40	112.27	111.40	112.16	47766
2013-11-15	112.29	112.49	111.88	112.38	31590
2013-11-18	112.51	112.51	111.70	111.89	45958
2013-11-19	111.65	111.83	111.34	111.54	78193
2013-11-20	111.45	111.90	110.74	111.09	51291
2013-11-21	111.06	111.53	111.00	111.48	74980
2013-11-22	111.41	112.07	111.26	111.99	36065
2013-11-25	112.25	112.40	111.64	111.73	48772
2013-11-26	111.93	112.24	111.54	111.72	41485
2013-11-27	111.98	111.98	111.57	111.92	28562
2013-11-29	112.00	112.26	111.67	111.67	39729
2013-12-02	111.70	111.70	110.90	111.08	58315
2013-12-03	110.91	111.70	110.91	111.63	59292
2013-12-04	111.37	111.69	110.56	111.43	47844
2013-12-05	111.10	111.10	110.33	110.39	37773
2013-12-06	110.97	112.06	110.97	112.04	74511
2013-12-09	112.62	112.62	112.10	112.24	42239
2013-12-10	112.10	112.10	111.05	111.30	67449
2013-12-11	111.44	111.85	111.20	111.29	63666
2013-12-12	111.24	111.24	109.79	109.93	68247
2013-12-13	110.12	110.26	109.42	109.68	52270
2013-12-16	110.00	110.39	109.59	109.84	59912
2013-12-17	109.84	109.84	109.09	109.37	54658
2013-12-18	109.69	111.19	108.45	111.15	80331
2013-12-19	111.00	111.02	110.32	110.85	58016
2013-12-20	108.54	109.25	108.42	109.03	68147
2013-12-23	109.26	109.35	108.64	108.98	74012
2013-12-24	109.01	109.36	108.95	109.12	43837
2013-12-26	109.33	109.56	109.14	109.53	96564
2013-12-27	109.80	110.01	109.61	109.83	119374
2013-12-30	109.91	110.15	109.79	110.15	112985
2013-12-31	110.25	110.35	109.77	110.08	66444
2014-01-02	109.87	109.87	108.64	108.89	134481
2014-01-03	108.96	109.19	108.55	108.75	111645
2014-01-06	109.01	109.05	108.08	108.27	91962
2014-01-07	108.63	109.11	108.58	108.90	84875
2014-01-08	108.92	108.92	107.91	108.20	99178
2014-01-09	108.25	108.67	107.90	108.62	124006
2014-01-10	108.96	109.15	108.32	108.77	112630
2014-01-13	108.61	108.95	107.86	107.96	89425
2014-01-14	108.29	108.68	108.08	108.59	56489
2014-01-15	108.79	108.85	108.35	108.53	86786
2014-01-16	108.36	108.49	107.93	108.34	90228
2014-01-17	108.21	108.21	107.46	107.53	83527
2014-01-21	108.00	108.19	107.27	107.90	89253
2014-01-22	108.01	108.26	107.92	107.98	188027
2014-01-23	107.66	107.66	106.69	107.00	126375
2014-01-24	106.79	107.18	105.89	105.90	176746
2014-01-27	105.88	106.11	105.27	105.55	142143
2014-01-28	105.71	106.43	105.66	106.29	52843
2014-01-29	105.84	105.84	104.10	104.35	128026
2014-01-30	104.89	105.11	104.46	104.65	151423
2014-01-31	103.82	104.87	103.09	104.22	95351
2014-02-03	104.01	104.01	101.75	101.84	419240
2014-02-04	102.30	102.58	102.04	102.43	101894
2014-02-05	102.12	102.61	101.81	102.42	70080
2014-02-06	103.21	103.68	103.10	103.65	57573
2014-02-07	104.10	104.66	103.84	104.58	78265
2014-02-10	104.83	105.09	104.35	105.09	48436
2014-02-11	105.36	106.31	104.87	106.14	167457
2014-02-12	106.24	106.39	105.56	105.78	156923
2014-02-13	105.01	106.42	105.01	106.37	37861
2014-02-14	106.27	107.21	105.91	106.98	65995
2014-02-18	106.93	106.93	106.07	106.46	79103
2014-02-19	106.57	106.64	105.99	106.12	111595
2014-02-20	106.15	107.03	106.03	106.76	27626
2014-02-21	106.98	107.20	106.49	106.51	41524
2014-02-24	106.66	107.58	106.66	106.96	118487
2014-02-25	106.89	107.80	106.89	107.28	110410
2014-02-26	107.69	107.87	107.03	107.17	60457
2014-02-27	107.09	107.61	107.00	107.59	56405
2014-02-28	107.56	108.80	107.56	108.28	64326
2014-03-03	107.54	108.00	107.13	107.68	64681
2014-03-04	108.53	109.45	108.53	109.34	61075
2014-03-05	109.36	109.36	108.90	109.12	54066
2014-03-06	109.31	109.31	108.90	108.98	45483
2014-03-07	109.24	109.26	108.74	109.17	33804
2014-03-10	109.00	109.34	108.88	109.27	39471
2014-03-11	109.47	109.62	108.99	109.26	56036
2014-03-12	108.86	109.52	108.86	109.45	30550
2014-03-13	109.76	109.93	108.73	108.84	51039
2014-03-14	108.51	109.42	108.51	108.93	58537
2014-03-17	109.43	109.75	109.34	109.69	50804
2014-03-18	109.86	110.04	109.60	109.90	55712
2014-03-19	109.99	110.01	108.51	108.94	45918
2014-03-20	108.83	109.50	108.57	109.29	34651
2014-03-21	109.82	110.36	109.33	109.39	39968
2014-03-24	109.66	110.03	109.14	109.28	69297
2014-03-25	109.51	110.14	109.51	109.92	43181
2014-03-26	110.23	110.52	109.83	109.83	136169
2014-03-27	109.87	110.14	109.50	109.70	157752
2014-03-28	109.85	110.19	109.74	109.98	84140
2014-03-31	110.25	110.88	110.25	110.79	38768
2014-04-01	110.93	110.95	110.40	110.71	92762
2014-04-02	110.66	111.00	110.44	110.94	107934
2014-04-03	110.81	111.01	110.62	110.94	48671
2014-04-04	111.26	111.41	110.24	110.31	58845
2014-04-07	110.11	110.96	110.11	110.59	45501
2014-04-08	110.47	111.03	110.45	111.00	58688
2014-04-09	111.31	111.57	110.99	111.57	31764
2014-04-10	111.53	112.19	110.46	110.56	77572
2014-04-11	110.12	110.73	109.76	109.89	116273
2014-04-14	110.32	110.90	109.94	110.62	87861
2014-04-15	111.07	111.10	110.24	110.96	27450
2014-04-16	111.49	112.09	111.48	112.07	43377
2014-04-17	112.07	112.22	111.58	112.19	32438
2014-04-21	112.20	112.29	111.71	112.27	61304
2014-04-22	112.34	112.46	112.09	112.23	39271
2014-04-23	112.11	112.42	112.07	112.14	34510
2014-04-24	112.30	112.57	112.00	112.39	56178
2014-04-25	112.21	112.55	112.06	112.48	44020
2014-04-28	112.84	113.98	112.84	113.75	44935
2014-04-29	113.93	113.93	113.31	113.35	84926
2014-04-30	113.42	113.64	113.19	113.62	123289
2014-05-01	113.74	113.74	112.99	113.55	305843
2014-05-02	113.72	113.78	113.35	113.54	93052
2014-05-05	113.35	113.59	112.79	113.45	56977
2014-05-06	113.11	113.26	112.62	112.63	166581
2014-05-07	112.61	113.76	112.61	113.76	45746
2014-05-08	113.88	114.26	113.43	113.75	54460
2014-05-09	113.78	114.31	113.66	114.30	35723
2014-05-12	114.76	114.87	114.32	114.57	43647
2014-05-13	114.66	114.85	114.57	114.70	53720
2014-05-14	114.55	114.55	113.88	114.02	40731
2014-05-15	113.60	113.61	112.82	113.01	53690
2014-05-16	113.00	113.74	113.00	113.74	33157
2014-05-19	113.64	113.64	113.23	113.54	39005
2014-05-20	113.50	113.50	112.90	112.99	32383
2014-05-21	113.36	113.75	113.00	113.74	63118
2014-05-22	113.82	113.82	113.29	113.55	114641
2014-05-23	113.68	113.92	113.68	113.81	25544
2014-05-27	114.23	114.28	113.95	114.25	35163
2014-05-28	114.31	114.44	114.06	114.10	322842
2014-05-29	114.43	115.24	114.40	115.17	46386
2014-05-30	115.22	116.02	115.08	115.95	37311
2014-06-02	116.04	116.04	115.48	115.57	94916
2014-06-03	115.23	115.40	115.19	115.26	58991
2014-06-04	115.33	115.79	115.19	115.79	65622
2014-06-05	115.95	116.26	115.51	116.20	47947
2014-06-06	116.33	116.51	116.24	116.48	53253
2014-06-09	116.49	116.58	116.20	116.37	47988
2014-06-10	116.10	116.43	116.09	116.34	38439
2014-06-11	116.17	116.30	115.84	115.99	38332
2014-06-12	115.98	115.98	115.12	115.20	36383
2014-06-13	115.19	115.33	114.96	115.23	46760
2014-06-16	115.12	115.74	114.89	115.63	840653
2014-06-17	115.60	115.80	115.31	115.77	55202
2014-06-18	115.73	117.06	115.73	117.05	43799
2014-06-19	117.24	117.75	117.24	117.69	44924
2014-06-20	117.85	117.86	117.25	117.34	73242
2014-06-23	117.35	117.35	116.50	116.65	66410
2014-06-24	116.39	116.59	116.01	116.17	50753
2014-06-25	115.99	116.14	115.70	116.13	39789
2014-06-26	116.07	116.07	115.27	115.68	44239
2014-06-27	115.65	115.94	115.30	115.93	92950
2014-06-30	115.70	116.49	115.54	115.84	34190
2014-07-01	116.06	116.56	115.77	116.28	47630
2014-07-02	116.28	116.60	116.28	116.46	134359
2014-07-03	116.59	117.24	116.59	117.03	34239
2014-07-07	116.91	117.32	116.91	117.17	175698
2014-07-08	117.06	117.24	116.88	116.92	33250
2014-07-09	117.15	117.49	117.13	117.35	45198
2014-07-10	116.50	117.30	116.36	117.22	69665
2014-07-11	117.22	117.44	116.78	117.34	53098
2014-07-14	117.70	117.97	117.65	117.71	59268
2014-07-15	117.66	117.66	116.65	116.80	39041
2014-07-16	117.02	117.36	116.56	116.73	39285
2014-07-17	116.59	116.82	115.85	115.89	39225
2014-07-18	116.18	117.07	116.14	117.03	36454
2014-07-21	116.54	116.54	116.10	116.42	141831
2014-07-22	116.43	116.53	116.06	116.42	38384
2014-07-23	116.44	116.63	116.17	116.26	33130
2014-07-24	116.35	116.79	116.35	116.67	43619
2014-07-25	116.62	116.62	115.85	116.09	37869
2014-07-28	116.08	116.08	115.20	115.45	690346
2014-07-29	115.60	115.81	114.86	114.88	678664
2014-07-30	115.16	115.17	113.77	113.77	66084
2014-07-31	113.03	113.06	111.82	111.83	87903
2014-08-01	111.98	113.06	111.98	112.69	111654
2014-08-04	112.87	113.23	112.41	113.12	45142
2014-08-05	112.95	113.25	112.24	112.52	40218
2014-08-06	111.75	113.49	111.75	113.45	54037
2014-08-07	113.69	113.69	112.35	112.67	32054
2014-08-08	112.75	113.74	112.63	113.72	32370
2014-08-11	114.01	115.07	114.01	114.62	969322
2014-08-12	114.58	114.68	114.24	114.49	33662
2014-08-13	114.66	114.99	114.46	114.78	30441
2014-08-14	114.85	115.25	114.85	115.25	26669
2014-08-15	115.94	116.00	114.80	115.38	43882
2014-08-18	115.80	116.20	115.79	116.03	185847
2014-08-19	116.23	116.50	115.87	116.35	45973
2014-08-20	116.25	116.45	116.05	116.36	72702
2014-08-21	116.39	116.95	116.39	116.46	40618
2014-08-22	116.46	116.79	116.22	116.32	44681
2014-08-25	116.71	117.12	116.71	116.96	72974
2014-08-26	117.02	117.17	116.85	116.86	52020
2014-08-27	116.95	116.97	116.72	116.97	27615
2014-08-28	116.67	117.00	116.64	116.96	33823
2014-08-29	116.98	117.14	116.70	117.14	52007
2014-09-02	117.06	117.51	116.75	117.08	57841
2014-09-03	117.39	117.50	117.09	117.22	40110
2014-09-04	117.44	117.84	117.21	117.39	54817
2014-09-05	117.44	118.09	117.18	118.02	34512
2014-09-08	117.94	118.00	117.30	117.39	60413
2014-09-09	117.42	117.43	116.98	117.04	35742
2014-09-10	117.07	117.74	117.05	117.60	35937
2014-09-11	117.35	117.78	117.32	117.77	59724
2014-09-12	117.75	117.75	116.69	116.94	46077
2014-09-15	117.16	117.45	117.08	117.36	55341
2014-09-16	117.11	118.50	117.11	118.23	58508
2014-09-17	118.25	118.47	117.83	118.00	59810
2014-09-18	118.29	118.34	117.91	118.29	41139
2014-09-19	118.60	118.70	118.41	118.44	51572
2014-09-22	118.26	118.35	117.94	118.08	65061
2014-09-23	117.84	117.85	117.20	117.20	38465
2014-09-24	117.21	118.58	117.21	118.56	49719
2014-09-25	118.34	118.34	116.97	117.18	76498
2014-09-26	117.10	117.71	116.67	117.52	50172
2014-09-29	116.78	117.60	116.70	117.49	297540
2014-09-30	117.46	117.76	117.13	117.50	63603
2014-10-01	117.37	117.37	116.51	116.74	226058
2014-10-02	116.61	117.18	116.34	116.89	137031
2014-10-03	117.65	118.29	117.30	118.19	113036
2014-10-06	118.46	118.46	117.56	118.31	121683
2014-10-07	117.80	118.48	117.64	117.67	238792
2014-10-08	117.76	119.30	117.62	119.29	133256
2014-10-09	119.12	119.81	118.06	118.10	97710
2014-10-10	118.08	119.69	117.89	118.54	160391
2014-10-13	118.42	118.68	116.88	116.94	112790
2014-10-14	117.42	117.54	116.68	116.95	403431
2014-10-15	115.66	116.40	113.95	115.72	204157
2014-10-16	114.13	115.39	113.77	114.83	119309
2014-10-17	115.67	116.26	114.83	116.20	71866
2014-10-20	115.89	117.89	115.89	117.80	745383
2014-10-21	117.73	118.45	117.20	118.36	127702
2014-10-22	118.49	119.41	118.49	118.54	123262
2014-10-23	119.22	119.28	118.36	118.52	97388
2014-10-24	118.77	119.50	118.74	119.45	65216
2014-10-27	118.91	120.10	118.91	119.68	93670
2014-10-28	120.05	120.29	119.70	120.26	72943
2014-10-29	120.39	120.57	119.47	120.18	96435
2014-10-30	119.79	121.17	119.61	120.93	62146
2014-10-31	121.92	122.00	121.45	121.82	100003
2014-11-03	121.70	122.31	121.60	122.28	179905
2014-11-04	122.00	123.02	122.00	122.83	106297
2014-11-05	123.49	124.10	123.04	123.58	97301
2014-11-06	123.75	124.05	123.33	123.90	273051
2014-11-07	123.77	124.14	123.17	124.12	75654
2014-11-10	124.18	124.74	123.80	124.72	60879
2014-11-11	124.73	124.84	124.21	124.44	70962
2014-11-12	124.08	124.70	123.94	124.53	62376
2014-11-13	124.60	125.56	124.60	125.39	18099
2014-11-14	125.06	125.06	124.02	124.33	71857
2014-11-17	124.20	125.05	124.20	125.03	76768
2014-11-18	125.08	125.69	124.96	125.59	71415
2014-11-19	125.60	126.11	125.37	126.02	94262
2014-11-20	125.59	125.80	125.32	125.53	63718
2014-11-21	126.64	126.67	125.89	126.13	112770
2014-11-24	126.41	126.56	125.81	125.96	111597
2014-11-25	126.08	126.39	125.80	126.19	113549
2014-11-26	126.24	126.73	126.24	126.71	67232
2014-11-28	126.91	128.53	126.91	128.08	63354
2014-12-01	127.68	127.85	127.17	127.39	122495
2014-12-02	127.40	127.91	127.35	127.75	128907
2014-12-03	127.73	127.78	126.83	127.10	99826
2014-12-04	127.09	127.18	126.41	126.99	78925
2014-12-05	127.05	127.25	126.56	127.24	63727
2014-12-08	127.00	127.66	126.65	126.91	89288
2014-12-09	126.05	126.64	125.32	126.63	101202
2014-12-10	126.65	126.92	125.25	125.31	124364
2014-12-11	125.72	127.14	125.72	126.41	78495
2014-12-12	125.80	126.79	124.76	124.86	106979
2014-12-15	125.19	125.64	123.50	123.95	156425
2014-12-16	123.54	125.86	123.37	123.42	154418
2014-12-17	123.83	125.49	123.71	125.30	109318
2014-12-18	124.11	125.42	123.66	125.42	160889
2014-12-19	125.55	125.98	125.08	125.28	139051
2014-12-22	125.47	126.39	125.47	126.39	127779
2014-12-23	126.72	127.54	126.53	127.39	108274
2014-12-24	127.65	127.77	127.13	127.14	193473
2014-12-26	127.39	127.74	127.25	127.38	69823
2014-12-29	127.30	127.30	126.59	127.05	502466
2014-12-30	126.87	127.12	126.46	126.51	147284
2014-12-31	126.92	126.92	124.96	125.24	83097
2015-01-02	125.45	125.54	123.82	124.48	258239
2015-01-05	124.37	124.58	123.37	123.46	165580
2015-01-06	124.02	124.63	122.90	123.36	195667
2015-01-07	124.29	125.51	124.17	125.39	112497
2015-01-08	126.48	127.45	126.27	127.32	255078
2015-01-09	127.74	127.74	126.31	126.34	115581
2015-01-12	126.50	126.62	125.58	125.83	129406
2015-01-13	126.57	127.36	125.00	125.78	174085
2015-01-14	124.77	125.54	124.60	125.44	123764
2015-01-15	125.92	126.32	125.21	125.72	87919
2015-01-16	125.52	126.72	125.42	126.66	115145
2015-01-20	127.12	127.67	126.08	127.15	515835
2015-01-21	126.90	127.71	126.28	127.61	154379
2015-01-22	128.08	129.02	127.10	128.99	121163
2015-01-23	128.46	128.46	127.64	127.66	143731
2015-01-26	127.56	127.86	127.09	127.78	114030
2015-01-27	126.77	126.83	125.71	126.30	187984
2015-01-28	126.78	127.12	124.75	124.90	116189
2015-01-29	125.22	125.87	124.30	125.77	109577
2015-01-30	125.20	125.20	123.32	123.44	113681
2015-02-02	123.71	125.03	122.54	125.03	217873
2015-02-03	125.53	126.13	125.04	126.13	109222
2015-02-04	125.94	127.07	125.94	126.25	116324
2015-02-05	126.47	126.91	126.28	126.87	111216
2015-02-06	127.03	127.03	125.90	126.37	81378
2015-02-09	126.14	126.23	125.12	125.46	106047
2015-02-10	126.50	126.95	125.81	126.83	129841
2015-02-11	127.09	127.72	126.60	127.47	142437
2015-02-12	127.76	127.91	127.35	127.89	82593
2015-02-13	127.89	127.89	127.22	127.48	94117
2015-02-17	127.37	127.64	126.70	127.49	164328
2015-02-18	127.35	128.15	127.26	128.15	69863
2015-02-19	127.85	127.95	127.34	127.42	77986
2015-02-20	127.23	127.85	126.55	127.76	107764
2015-02-23	127.70	128.16	127.70	128.13	75975
2015-02-24	128.16	128.64	127.86	128.56	116088
2015-02-25	128.48	128.65	128.00	128.17	75989
2015-02-26	128.08	128.36	127.81	128.28	73293
2015-02-27	128.40	128.91	128.27	128.72	69256
2015-03-02	128.75	128.99	128.49	128.93	101597
2015-03-03	128.88	128.88	127.91	128.46	81986
2015-03-04	128.31	128.31	127.30	127.61	75668
2015-03-05	128.06	128.08	127.59	128.04	117434
2015-03-06	127.49	127.49	125.29	125.69	151349
2015-03-09	125.98	126.45	125.72	126.26	90860
2015-03-10	125.50	125.50	124.40	124.40	140210
2015-03-11	124.65	124.65	123.32	123.63	103074
2015-03-12	124.00	125.39	123.95	125.38	86965
2015-03-13	125.28	125.28	123.73	124.48	109664
2015-03-16	125.08	125.85	125.00	125.82	1680432
2015-03-17	125.69	125.69	124.73	125.10	97131
2015-03-18	124.93	126.46	123.44	125.91	130414
2015-03-19	125.65	125.90	125.30	125.46	68614
2015-03-20	125.94	127.01	125.76	126.95	87240
2015-03-23	126.93	127.96	126.93	127.38	153897
2015-03-24	127.63	127.90	126.66	126.66	101159
2015-03-25	127.90	128.20	126.36	126.41	126915
2015-03-26	126.02	126.39	125.53	125.90	63498
2015-03-27	125.98	126.80	125.90	126.76	88213
2015-03-30	127.24	128.03	126.61	127.99	132912
2015-03-31	127.57	129.00	125.12	126.99	155237
2015-04-01	126.93	126.99	125.83	126.99	146022
2015-04-02	127.00	128.05	126.96	127.86	64960
2015-04-06	127.49	129.32	127.41	128.93	76030
2015-04-07	128.93	129.25	128.25	128.28	98169
2015-04-08	128.47	128.76	127.93	128.43	77503
2015-04-09	128.53	128.92	127.96	128.86	52363
2015-04-10	128.91	129.36	128.64	129.00	47482
2015-04-13	128.76	129.11	128.38	128.45	90110
2015-04-14	128.51	128.91	127.95	128.69	97488
2015-04-15	129.00	129.37	128.34	128.44	94966
2015-04-16	128.67	129.20	128.54	128.76	104875
2015-04-17	128.25	128.25	126.84	127.55	85651
2015-04-20	128.11	128.64	127.95	127.95	55960
2015-04-21	128.41	128.77	127.97	128.11	61503
2015-04-22	128.38	128.38	127.55	128.29	77234
2015-04-23	127.83	128.41	127.69	127.86	88666
2015-04-24	128.03	128.18	127.73	127.78	99515
2015-04-27	127.99	128.00	127.04	127.13	135640
2015-04-28	127.28	127.41	126.64	127.19	71377
2015-04-29	126.99	126.99	125.98	126.12	83640
2015-04-30	126.10	126.22	125.08	125.54	90898
2015-05-01	125.97	126.68	125.81	126.66	134694
2015-05-04	127.00	127.22	126.73	126.95	74910
2015-05-05	126.88	126.99	125.71	125.92	91512
2015-05-06	126.38	126.55	125.64	126.31	64830
2015-05-07	125.81	126.76	125.64	126.57	74266
2015-05-08	127.31	128.06	127.31	127.54	52289
2015-05-11	127.35	127.99	127.08	127.08	62567
2015-05-12	126.63	127.23	126.19	126.91	42151
2015-05-13	127.12	127.60	126.74	126.85	62840
2015-05-14	127.50	128.79	127.50	128.71	63295
2015-05-15	128.79	129.16	128.75	129.15	67709
2015-05-18	128.93	129.19	128.65	128.98	49709
2015-05-19	129.05	129.05	128.26	128.65	68982
2015-05-20	128.70	128.98	128.43	128.43	52438
2015-05-21	128.52	128.76	128.02	128.56	62767
2015-05-22	128.48	128.48	128.07	128.16	39515
2015-05-26	127.99	128.09	126.91	127.17	82146
2015-05-27	127.47	128.03	127.39	127.94	52284
2015-05-28	127.72	127.93	127.25	127.75	66304
2015-05-29	127.74	127.74	126.76	127.01	62827
2015-06-01	127.31	127.39	126.54	127.01	60363
2015-06-02	126.82	126.91	126.06	126.56	82380
2015-06-03	126.90	127.06	126.42	126.57	57716
2015-06-04	126.35	126.63	125.42	125.49	87280
2015-06-05	125.40	125.46	123.94	124.01	229715
2015-06-08	123.98	124.26	123.70	123.87	82496
2015-06-09	123.87	124.86	123.78	124.37	84349
2015-06-10	124.76	125.84	124.76	125.61	67319
2015-06-11	125.80	126.17	125.51	125.61	69639
2015-06-12	125.31	125.31	124.77	125.22	69406
2015-06-15	124.74	124.84	124.19	124.26	84095
2015-06-16	124.70	125.67	124.48	125.63	90425
2015-06-17	125.84	126.48	125.34	126.24	204959
2015-06-18	126.43	128.08	126.43	127.54	101384
2015-06-19	127.52	128.12	127.43	127.61	94690
2015-06-22	128.20	128.53	127.97	128.03	62602
2015-06-23	128.11	128.11	127.42	127.68	67842
2015-06-24	127.49	127.76	127.05	127.09	65071
2015-06-25	127.32	127.49	126.83	126.83	76794
2015-06-26	127.01	127.41	126.76	127.02	47092
2015-06-29	125.92	126.51	124.99	124.99	99534
2015-06-30	125.78	125.78	124.89	124.89	95816
2015-07-01	125.69	126.39	125.16	126.34	85571
2015-07-02	126.57	126.85	125.89	126.25	71477
2015-07-06	125.37	126.55	125.37	126.07	61683
2015-07-07	126.21	128.55	125.90	128.44	81573
2015-07-08	127.59	127.95	127.00	127.01	75918
2015-07-09	128.25	128.65	127.06	127.06	110004
2015-07-10	128.03	128.77	128.03	128.49	71853
2015-07-13	129.14	129.81	129.14	129.77	73311
2015-07-14	129.86	129.99	129.57	129.88	67525
2015-07-15	129.81	129.97	129.29	129.45	90162
2015-07-16	130.04	130.96	130.04	130.83	51822
2015-07-17	130.64	130.70	130.00	130.66	69249
2015-07-20	130.84	130.98	130.43	130.89	66756
2015-07-21	130.84	130.91	130.12	130.40	82935
2015-07-22	130.48	131.11	130.47	130.76	62336
2015-07-23	130.96	130.96	130.01	130.14	70870
2015-07-24	129.95	130.19	129.25	129.40	54314
2015-07-27	129.02	129.37	128.48	129.20	91266
2015-07-28	129.93	130.73	129.45	130.69	83868
2015-07-29	130.98	131.45	130.63	131.18	290035
2015-07-30	130.74	131.05	130.00	130.90	70076
2015-07-31	131.44	131.50	130.94	131.00	71646
2015-08-03	131.02	131.40	130.74	131.36	95628
2015-08-04	131.26	131.59	130.81	131.50	80392
2015-08-05	131.91	132.77	131.91	132.63	86016
2015-08-06	132.90	133.00	131.46	131.64	64909
2015-08-07	131.68	131.68	130.39	130.85	62040
2015-08-10	131.47	131.80	131.23	131.48	63069
2015-08-11	130.73	131.30	130.53	130.95	79915
2015-08-12	130.36	131.05	129.21	131.05	121420
2015-08-13	131.14	131.32	130.47	130.62	87435
2015-08-14	130.51	131.10	130.34	131.10	43690
2015-08-17	130.79	131.30	130.24	131.26	58481
2015-08-18	130.98	131.10	130.43	130.55	164648
2015-08-19	130.32	130.32	128.79	129.26	95203
2015-08-20	128.40	129.21	128.01	128.13	145439
2015-08-21	127.10	127.24	124.75	124.78	223188
2015-08-24	117.45	122.90	84.62	120.52	515397
2015-08-25	121.72	125.21	119.36	119.36	1350559
2015-08-26	120.55	123.00	119.52	122.87	173319
2015-08-27	124.09	125.09	122.51	124.71	169004
2015-08-28	124.32	124.57	123.76	124.53	142051
2015-08-31	124.00	124.06	123.41	123.70	103557
2015-09-01	122.47	122.47	120.43	121.09	278168
2015-09-02	122.30	122.79	121.61	122.79	180036
2015-09-03	123.05	124.43	123.05	123.66	90715
2015-09-04	122.43	122.48	121.37	121.86	58682
2015-09-08	123.61	124.30	122.88	124.26	86351
2015-09-09	125.23	125.23	121.97	122.17	51855
2015-09-10	121.94	123.26	121.82	122.45	70613
2015-09-11	122.24	123.15	122.00	123.15	49986
2015-09-14	123.24	123.24	122.47	122.78	45101
2015-09-15	122.81	124.44	122.54	124.25	88295
2015-09-16	124.89	125.74	124.75	125.59	80472
2015-09-17	125.57	127.12	125.35	125.67	81246
2015-09-18	124.23	125.49	123.87	124.02	81760
2015-09-21	124.50	125.43	124.48	125.07	102280
2015-09-22	123.90	123.90	122.95	123.57	68982
2015-09-23	121.38	121.47	120.76	121.38	57086
2015-09-24	120.53	121.67	120.40	121.51	99241
2015-09-25	123.14	123.42	121.80	122.32	77252
2015-09-28	121.89	121.97	120.00	120.22	114649
2015-09-29	121.68	121.68	119.50	120.10	194493
2015-09-30	121.28	121.62	120.39	121.26	130684
2015-10-01	121.68	121.68	120.24	121.24	248271
2015-10-02	120.01	122.90	119.92	122.90	82064
2015-10-05	123.51	125.22	123.51	125.11	84255
2015-10-06	125.13	125.36	124.23	124.26	69292
2015-10-07	124.91	125.46	124.34	125.22	106867
2015-10-08	125.05	126.84	124.93	126.80	103512
2015-10-09	126.99	127.55	126.81	127.27	103412
2015-10-12	127.58	127.67	127.06	127.44	89358
2015-10-13	127.25	127.45	126.49	126.58	115066
2015-10-14	126.51	126.83	124.99	125.21	72151
2015-10-15	125.67	126.41	125.38	126.39	64369
2015-10-16	126.66	127.68	126.66	127.67	56336
2015-10-19	127.36	128.12	127.31	128.10	52918
2015-10-20	128.07	128.21	127.78	127.99	81728
2015-10-21	128.14	128.78	127.82	127.90	60509
2015-10-22	128.79	130.60	128.54	130.35	111076
2015-10-23	131.24	131.24	129.61	130.28	112950
2015-10-26	130.33	130.41	129.75	129.92	90908
2015-10-27	129.49	130.02	129.15	130.02	69731
2015-10-28	130.12	130.14	128.24	129.59	76970
2015-10-29	129.47	129.82	128.94	129.54	99923
2015-10-30	129.26	129.26	128.31	128.31	149984
2015-11-02	128.68	129.07	128.20	129.04	203693
2015-11-03	128.76	128.77	127.69	128.46	118589
2015-11-04	128.66	128.66	127.43	127.78	118777
2015-11-05	127.84	127.95	127.12	127.90	161356
2015-11-06	127.69	127.69	125.63	126.49	107330
2015-11-09	126.35	126.35	125.05	125.69	104516
2015-11-10	125.59	126.17	125.59	126.03	68430
2015-11-11	126.32	126.66	125.91	125.94	54902
2015-11-12	125.51	125.51	124.00	124.00	137515
2015-11-13	123.84	124.08	122.88	122.99	115841
2015-11-16	122.80	124.91	122.75	124.88	64805
2015-11-17	125.11	125.77	124.41	124.69	70670
2015-11-18	124.97	126.54	124.97	126.45	92195
2015-11-19	126.47	127.35	126.47	126.72	208085
2015-11-20	127.29	127.91	125.94	125.96	67435
2015-11-23	126.20	127.33	126.07	127.05	62464
2015-11-24	126.58	127.80	126.53	127.42	92260
2015-11-25	127.54	128.26	127.54	127.94	42893
2015-11-27	128.01	128.63	128.01	128.37	26586
2015-11-30	128.60	128.68	127.04	127.14	110352
2015-12-01	127.48	128.05	127.28	127.89	342289
2015-12-02	127.90	128.06	127.09	127.18	141284
2015-12-03	127.76	128.09	126.01	126.50	100596
2015-12-04	126.71	129.27	126.71	129.17	92770
2015-12-07	129.52	129.97	129.05	129.55	156439
2015-12-08	128.67	129.39	128.45	129.17	103776
2015-12-09	128.54	129.77	127.59	128.03	188698
2015-12-10	128.19	128.88	127.84	128.07	114532
2015-12-11	127.18	127.43	126.31	126.62	146976
2015-12-14	126.66	127.72	126.00	127.72	117633
2015-12-15	128.38	129.05	128.02	128.51	109034
2015-12-16	129.22	131.19	129.22	130.99	119587
2015-12-17	131.01	131.01	129.42	129.42	103118
2015-12-18	129.01	129.01	127.06	127.06	157507
2015-12-21	127.98	128.53	127.47	128.53	174394
2015-12-22	128.84	130.26	128.50	130.10	108710
2015-12-23	129.84	130.43	129.60	130.35	114491
2015-12-24	130.25	130.49	130.11	130.11	39568
2015-12-28	129.81	129.91	129.43	129.88	88724
2015-12-29	130.51	131.09	130.51	130.97	97861
2015-12-30	130.97	131.12	130.43	130.51	111612
2015-12-31	130.33	130.33	128.99	129.07	173538
2016-01-04	127.50	127.50	126.14	127.40	224504
2016-01-05	127.64	128.36	127.40	128.15	138754
2016-01-06	126.81	128.13	126.62	127.61	129992
2016-01-07	126.06	127.20	125.52	125.97	240232
2016-01-08	126.69	126.69	124.74	124.99	246900
2016-01-11	125.58	126.45	124.82	126.05	191769
2016-01-12	126.87	127.15	125.74	126.74	215300
2016-01-13	126.82	126.88	124.29	124.52	259407
2016-01-14	124.68	125.73	124.10	124.92	222518
2016-01-15	122.75	123.58	121.82	122.97	182493
2016-01-19	123.95	124.58	123.39	124.16	256202
2016-01-20	122.64	123.34	120.33	122.65	264261
2016-01-21	122.79	123.64	121.98	123.19	240656
2016-01-22	124.64	125.50	123.71	125.19	168548
2016-01-25	124.91	125.09	124.04	124.10	213099
2016-01-26	124.42	125.97	124.42	125.28	109660
2016-01-27	125.29	126.59	124.30	125.11	186547
2016-01-28	125.61	126.76	125.28	126.31	189639
2016-01-29	126.81	129.08	126.66	129.07	288131
2016-02-01	128.55	129.87	128.38	129.34	158607
2016-02-02	128.56	128.56	127.41	127.72	239398
2016-02-03	127.90	128.39	126.28	127.47	201642
2016-02-04	126.93	127.10	125.92	126.50	165444
2016-02-05	126.70	126.93	125.61	126.24	134170
2016-02-08	125.33	126.12	124.35	125.88	150800
2016-02-09	124.81	127.19	124.75	126.49	239824
2016-02-10	127.15	127.72	126.30	126.43	165637
2016-02-11	124.78	125.73	123.99	125.19	268519
2016-02-12	125.89	127.07	125.58	127.07	175584
2016-02-16	128.14	128.30	127.19	128.10	145074
2016-02-17	128.74	129.81	128.41	129.49	130065
2016-02-18	129.26	129.30	128.30	128.95	113665
2016-02-19	128.63	129.38	127.93	129.22	91787
2016-02-22	129.94	130.14	129.44	129.75	114359
2016-02-23	129.45	129.98	129.42	129.70	191731
2016-02-24	129.15	130.30	128.54	130.16	106530
2016-02-25	130.41	131.73	130.40	131.72	114504
2016-02-26	131.90	131.90	129.80	130.09	160182
2016-02-29	130.07	130.86	129.53	129.59	100958
2016-03-01	130.30	130.97	130.02	130.78	165491
2016-03-02	130.80	131.24	130.15	131.19	159513
2016-03-03	131.19	131.19	131.19	131.97	150325
2016-03-04	131.95	132.91	131.55	132.59	244339
2016-03-07	131.96	132.55	131.71	131.88	129201
2016-03-08	131.75	132.86	131.31	132.27	223535
2016-03-09	132.72	133.31	132.66	133.22	108440
2016-03-10	133.22	133.22	133.22	133.10	225825
2016-03-11	133.10	133.10	133.10	133.73	109130
2016-03-14	133.61	133.89	133.27	133.65	134562
2016-03-15	133.65	133.65	133.65	133.79	163275
2016-03-16	133.69	134.42	132.95	134.15	162447
2016-03-17	134.13	135.40	134.03	135.20	145624
2016-03-18	135.68	135.68	134.84	135.00	204165
2016-03-21	134.24	134.86	133.87	134.44	130864
2016-03-22	134.28	134.28	133.35	133.50	178083
2016-03-23	133.48	133.91	133.13	133.42	186159
2016-03-24	133.42	133.42	133.42	133.36	158636
2016-03-28	133.51	134.27	133.51	133.87	148064
2016-03-29	134.12	135.11	133.82	135.11	133127
2016-03-30	135.58	135.97	135.33	135.70	110835
2016-03-31	135.71	136.00	135.22	135.32	218696
2016-04-01	134.82	137.06	134.73	136.96	199248
2016-04-04	137.00	137.00	136.08	136.58	125923
2016-04-05	136.58	136.58	136.58	135.68	85288
2016-04-06	135.86	136.75	135.68	136.71	128311
2016-04-07	136.30	136.30	134.90	135.45	127179
2016-04-08	135.93	136.23	135.69	136.10	144953
2016-04-11	136.45	136.59	135.08	135.15	147039
2016-04-12	135.26	136.13	135.22	135.96	128368
2016-04-13	136.52	136.52	134.59	135.13	143382
2016-04-14	135.11	135.30	134.38	134.47	127223
2016-04-15	134.72	135.37	134.37	135.36	121357
2016-04-18	135.25	135.93	135.03	135.80	110317
2016-04-19	135.75	136.13	135.50	136.01	103690
2016-04-20	135.84	135.86	134.35	134.37	109856
2016-04-21	134.33	134.33	132.06	132.06	185893
2016-04-22	131.89	132.73	131.36	132.73	105311
2016-04-25	132.46	133.55	132.19	133.52	101837
2016-04-26	133.83	134.00	132.96	133.29	121287
2016-04-27	133.72	134.27	132.75	133.85	83383
2016-04-28	133.56	134.84	133.56	133.99	86048
2016-04-29	133.91	134.07	133.06	133.87	117981
2016-05-02	134.13	135.38	134.13	135.25	233912
2016-05-03	134.99	135.42	134.50	134.93	165324
2016-05-04	134.49	135.50	134.17	135.26	104355
2016-05-05	135.24	136.05	134.92	135.36	149760
2016-05-06	135.25	136.07	134.80	135.99	134187
2016-05-09	136.30	137.16	136.20	136.81	105070
2016-05-10	137.23	138.17	137.23	138.14	104418
2016-05-11	138.02	138.12	137.03	137.09	84859
2016-05-12	137.58	138.02	137.18	137.85	115405
2016-05-13	137.64	137.64	135.77	136.12	100409
2016-05-16	136.21	137.13	135.73	136.83	74436
2016-05-17	136.80	136.80	133.84	134.21	101732
2016-05-18	133.64	133.95	132.25	132.92	142211
2016-05-19	132.94	133.94	132.75	133.92	78410
2016-05-20	134.24	134.50	133.23	133.43	93687
2016-05-23	133.49	133.83	133.38	133.48	92405
2016-05-24	133.78	134.91	133.78	134.71	80215
2016-05-25	134.99	135.40	134.63	134.88	84133
2016-05-26	135.22	135.67	135.11	135.39	101669
2016-05-27	135.56	135.80	135.20	135.54	97215
2016-05-31	136.00	136.03	134.55	135.00	120011
2016-06-01	134.96	136.10	134.96	136.10	97040
2016-06-02	135.99	136.38	135.54	136.38	78864
2016-06-03	136.50	137.22	136.30	137.11	95419
2016-06-06	137.48	137.67	136.75	137.22	93397
2016-06-07	137.43	137.76	137.05	137.24	112423
2016-06-08	137.20	138.03	137.15	137.90	88468
2016-06-09	137.80	138.63	137.80	138.52	70946
2016-06-10	137.92	138.72	137.77	138.53	121334
2016-06-13	138.38	138.64	137.30	137.38	75288
2016-06-14	137.20	137.74	136.41	137.67	149945
2016-06-15	137.76	138.18	137.26	137.38	96828
2016-06-16	137.04	138.32	136.87	138.32	176256
2016-06-17	138.05	138.10	136.92	137.74	102474
2016-06-20	138.56	139.07	138.04	137.34	139161
2016-06-21	137.82	138.21	137.67	137.83	80379
2016-06-22	138.02	138.41	137.74	137.82	165866
2016-06-23	138.52	138.78	138.12	138.78	166597
2016-06-24	135.70	137.70	135.23	135.97	244467
2016-06-27	135.59	135.84	134.72	135.49	208118
2016-06-28	136.53	136.53	135.24	136.42	259376
2016-06-29	137.16	138.07	137.13	137.98	141904
2016-06-30	138.27	141.21	138.24	141.21	165906
2016-07-01	141.48	141.51	140.62	140.77	214827
2016-07-05	140.63	142.05	140.61	141.32	186093
2016-07-06	141.29	141.64	140.57	141.46	141471
2016-07-07	142.01	142.27	141.06	141.42	277810
2016-07-08	141.95	142.98	141.50	142.93	118201
2016-07-11	142.87	143.30	142.19	142.89	139152
2016-07-12	142.88	142.89	142.16	142.28	235057
2016-07-13	142.53	143.07	142.11	142.90	919953
2016-07-14	142.99	143.71	142.80	143.00	158179
2016-07-15	143.39	143.63	142.71	143.05	174801
2016-07-18	143.14	143.14	142.60	142.84	195696
2016-07-19	142.50	142.65	142.07	142.63	146148
2016-07-20	142.80	142.80	142.20	142.26	131805
2016-07-21	142.00	142.00	141.31	141.81	203362
2016-07-22	142.08	142.56	142.08	142.47	84368
2016-07-25	142.31	142.38	141.79	142.35	85733
2016-07-26	142.39	142.68	141.31	141.40	179380
2016-07-27	141.20	141.20	139.02	139.45	146210
2016-07-28	139.46	140.24	139.02	140.08	102735
2016-07-29	140.06	140.97	139.95	140.71	108244
2016-08-01	140.82	141.15	140.23	140.93	128309
2016-08-02	141.02	141.13	139.98	140.52	186974
2016-08-03	140.46	140.50	139.52	139.82	142939
2016-08-04	140.06	140.70	139.76	140.18	96157
2016-08-05	140.64	141.23	140.32	140.62	91810
2016-08-08	140.70	140.70	139.94	140.42	108661
2016-08-09	140.42	141.25	140.37	140.78	107943
2016-08-10	140.95	141.50	140.95	141.30	95382
2016-08-11	141.63	141.90	141.16	141.23	109733
2016-08-12	141.35	141.78	141.35	141.60	85863
2016-08-15	141.99	141.99	141.41	141.43	93901
2016-08-16	141.05	141.05	140.58	140.64	78704
2016-08-17	140.50	141.08	139.97	141.00	140328
2016-08-18	141.15	141.52	141.11	141.47	108554
2016-08-19	141.17	141.18	140.77	141.13	61312
2016-08-22	141.16	141.40	140.89	141.26	80580
2016-08-23	141.55	141.60	141.02	141.02	78787
2016-08-24	141.11	141.11	140.44	140.78	80963
2016-08-25	141.00	141.00	140.16	140.29	79237
2016-08-26	140.39	141.02	139.29	139.69	192237
2016-08-29	139.76	140.47	139.76	140.44	93313
2016-08-30	140.37	140.40	139.47	139.73	97185
2016-08-31	139.66	140.03	139.37	139.98	67025
2016-09-01	139.78	139.98	139.16	139.89	106225
2016-09-02	140.46	141.23	140.46	140.98	96133
2016-09-06	141.03	141.28	140.36	141.28	67158
2016-09-07	140.95	140.96	139.78	140.06	104595
2016-09-08	139.90	139.94	139.16	139.42	113696
2016-09-09	138.50	138.53	135.57	135.58	228279
2016-09-12	135.54	138.12	135.47	137.99	116130
2016-09-13	137.30	137.35	135.97	136.28	190121
2016-09-14	136.34	136.78	135.50	135.79	107920
2016-09-15	135.65	137.03	135.52	136.94	77970
2016-09-16	136.55	136.64	135.73	136.40	180980
2016-09-19	136.63	137.05	136.31	135.46	89997
2016-09-20	135.82	136.20	135.70	135.70	87087
2016-09-21	135.84	136.71	135.11	136.53	73789
2016-09-22	136.94	137.90	136.94	137.76	77425
2016-09-23	137.65	137.75	137.07	137.08	198430
2016-09-26	136.78	136.81	135.85	135.94	174142
2016-09-27	136.10	136.86	135.19	136.51	115226
2016-09-28	136.81	137.00	136.06	136.69	70513
2016-09-29	136.73	136.74	135.41	135.56	142382
2016-09-30	136.06	137.31	136.06	136.88	133780
2016-10-03	136.68	136.70	135.87	136.13	123582
2016-10-04	136.20	136.20	134.78	134.97	196098
2016-10-05	135.26	135.31	134.62	134.89	122457
2016-10-06	134.58	135.48	134.25	135.10	121656
2016-10-07	135.22	135.30	133.85	134.82	107453
2016-10-10	135.12	135.51	134.56	134.89	195225
2016-10-11	134.77	134.89	133.68	134.09	105037
2016-10-12	134.30	135.11	134.15	134.78	91807
2016-10-13	134.22	135.10	133.86	134.70	83682
2016-10-14	134.92	135.40	134.77	134.85	97348
2016-10-17	134.85	134.98	134.26	134.28	85736
2016-10-18	134.89	135.28	134.74	134.76	67166
2016-10-19	134.75	134.75	133.79	134.03	85086
2016-10-20	134.21	134.34	133.57	133.80	64418
2016-10-21	134.15	134.63	134.02	134.48	74573
2016-10-24	134.81	135.73	134.81	135.39	87010
2016-10-25	136.01	136.11	135.73	135.80	107277
2016-10-26	135.79	136.11	135.44	135.63	95026
2016-10-27	135.75	136.01	134.74	134.91	62787
2016-10-28	134.79	136.00	134.79	135.58	85124
2016-10-31	135.60	136.13	135.60	135.81	57644
2016-11-01	135.94	136.13	134.84	135.23	121743
2016-11-02	134.95	135.61	134.95	134.98	137213
2016-11-03	135.22	135.22	133.78	133.98	67184
2016-11-04	133.72	133.83	132.62	132.66	93830
2016-11-07	133.66	134.99	133.66	134.99	91187
2016-11-08	133.99	136.03	133.74	135.66	82497
2016-11-09	131.65	134.33	131.65	133.98	236001
2016-11-10	133.82	133.82	130.28	130.50	218781
2016-11-11	130.33	130.76	129.50	130.35	156833
2016-11-14	130.25	130.50	129.81	130.24	235847
2016-11-15	130.58	131.27	130.41	131.20	201163
2016-11-16	131.31	131.68	130.74	131.30	170091
2016-11-17	131.09	131.26	130.50	131.09	113860
2016-11-18	130.97	131.15	130.49	130.68	131042
2016-11-21	131.10	131.60	130.36	131.60	156571
2016-11-22	131.93	132.36	131.87	132.18	163977
2016-11-23	131.72	132.06	131.29	131.40	108150
2016-11-25	131.71	132.46	131.71	132.43	74382
2016-11-28	132.36	132.84	132.12	132.63	124977
2016-11-29	132.67	132.93	132.45	132.74	83932
2016-11-30	132.39	132.55	130.71	130.71	184814
2016-12-01	130.73	130.73	129.24	129.74	207284
2016-12-02	130.11	130.74	130.10	130.62	199229
2016-12-05	130.92	131.09	130.64	130.93	184840
2016-12-06	131.14	131.38	130.92	131.37	165284
2016-12-07	131.40	133.37	131.40	133.22	139900
2016-12-08	133.00	133.39	132.65	132.87	191968
2016-12-09	133.03	134.74	133.03	134.68	118747
2016-12-12	134.35	135.33	134.35	135.16	155387
2016-12-13	135.28	136.00	135.16	134.69	205328
2016-12-14	134.89	135.25	133.01	133.35	200290
2016-12-15	133.32	134.33	132.95	134.02	143000
2016-12-16	134.37	134.78	134.11	134.71	119218
2016-12-19	134.85	135.15	134.60	134.97	155120
2016-12-20	134.82	134.87	134.33	134.79	297695
2016-12-21	134.81	135.44	134.79	134.79	103887
2016-12-22	134.60	134.79	134.30	134.57	96440
2016-12-23	134.38	134.87	134.38	134.81	63474
2016-12-27	134.78	135.06	134.69	134.82	105771
2016-12-28	134.85	134.92	134.00	134.08	86868
2016-12-29	134.10	134.68	134.10	134.56	97125
2016-12-30	134.72	134.72	133.69	133.99	138135
2017-01-03	134.47	134.48	133.76	134.43	173047
2017-01-04	134.67	135.16	134.60	134.64	179502
2017-01-05	134.63	135.06	134.16	134.88	142486
2017-01-06	134.83	135.11	134.25	134.83	121726
2017-01-09	134.48	134.48	133.78	133.93	138991
2017-01-10	133.82	133.91	133.04	133.20	131814
2017-01-11	133.16	133.66	133.06	133.48	130420
2017-01-12	133.29	133.53	133.12	133.44	96984
2017-01-13	133.33	133.49	133.12	133.42	108494
2017-01-17	133.47	135.12	133.47	135.07	189819
2017-01-18	135.17	135.60	135.10	135.56	86664
2017-01-19	135.49	135.49	134.70	135.00	111683
2017-01-20	135.60	136.31	135.17	135.78	114672
2017-01-23	135.44	135.68	135.25	135.58	447584
2017-01-24	135.82	136.71	135.78	136.55	91757
2017-01-25	136.83	137.17	136.64	136.67	119115
2017-01-26	136.61	136.74	136.05	136.10	90429
2017-01-27	136.00	136.01	134.91	135.24	123418
2017-01-30	135.10	135.24	134.70	135.15	115659
2017-01-31	135.04	135.75	135.04	135.75	139429
2017-02-01	135.28	135.50	134.70	134.89	127756
2017-02-02	135.50	136.36	135.50	135.91	127656
2017-02-03	136.34	137.12	136.19	136.63	89165
2017-02-06	136.67	136.67	135.97	135.98	90320
2017-02-07	136.27	137.24	136.18	137.10	105511
2017-02-08	137.10	137.70	136.92	137.60	132419
2017-02-09	137.57	138.42	137.26	138.29	70233
2017-02-10	138.29	138.53	137.91	138.26	102169
2017-02-13	138.61	138.61	137.96	138.30	98598
2017-02-14	138.01	138.52	137.49	138.39	92001
2017-02-15	138.41	139.71	138.41	139.59	108650
2017-02-16	139.54	140.05	138.80	139.52	80998
2017-02-17	139.16	140.43	139.16	140.39	107627
2017-02-21	140.83	141.92	140.67	141.69	515358
2017-02-22	141.63	141.73	141.30	141.59	109185
2017-02-23	141.78	142.36	141.57	141.75	80750
2017-02-24	141.61	142.37	141.35	142.28	110744
2017-02-27	142.11	142.11	141.38	141.61	84862
2017-02-28	141.40	142.15	141.40	141.80	407107
2017-03-01	141.98	142.80	141.83	142.46	88157
2017-03-02	142.49	142.69	142.21	142.38	66193
2017-03-03	142.12	142.21	141.30	141.81	106982
2017-03-06	141.42	141.42	141.04	141.25	96330
2017-03-07	140.94	141.28	140.86	140.95	122147
2017-03-08	140.76	140.90	140.52	140.64	59184
2017-03-09	140.61	141.08	140.59	140.89	53816
2017-03-10	141.51	141.67	141.14	141.56	48944
2017-03-13	141.54	141.72	141.24	141.58	62827
2017-03-14	141.46	141.68	141.16	141.36	58849
2017-03-15	141.39	142.79	141.39	142.45	142311
2017-03-16	142.32	142.59	142.28	142.53	93088
2017-03-17	142.85	143.25	142.49	142.49	69332
2017-03-20	142.51	142.80	142.33	142.55	77377
2017-03-21	142.73	142.92	142.25	142.28	101523
2017-03-22	142.37	142.70	141.86	142.19	99185
2017-03-23	142.03	142.58	141.73	141.04	72308
2017-03-24	141.21	141.21	140.37	140.82	84898
2017-03-27	140.30	140.81	140.16	140.64	71058
2017-03-28	140.53	141.31	140.35	141.11	63712
2017-03-29	141.10	141.48	140.83	141.35	69527
2017-03-30	141.35	141.38	140.90	140.96	92086
2017-03-31	140.93	141.18	140.64	140.64	332567
2017-04-03	140.66	140.99	140.15	140.44	297776
2017-04-04	140.50	140.65	140.14	140.65	58562
2017-04-05	140.81	141.35	140.26	140.46	64937
2017-04-06	140.51	140.79	140.36	140.52	62197
2017-04-07	140.52	141.14	140.50	140.80	137192
2017-04-10	140.99	141.49	140.67	141.24	66363
2017-04-11	141.20	141.36	140.89	141.34	55882
2017-04-12	141.31	141.93	141.30	141.85	65456
2017-04-13	141.82	141.84	141.14	141.19	117600
2017-04-17	141.28	142.10	141.28	142.10	56457
2017-04-18	141.99	143.18	141.99	142.78	74436
2017-04-19	142.99	143.05	142.04	142.23	77465
2017-04-20	141.90	142.28	141.62	141.96	64577
2017-04-21	141.89	142.00	141.59	141.59	60654
2017-04-24	142.29	143.09	142.24	142.88	73162
2017-04-25	142.98	143.64	142.98	143.46	96808
2017-04-26	143.54	143.54	142.37	142.43	71782
2017-04-27	142.45	142.69	142.02	142.21	55002
2017-04-28	142.19	142.19	141.54	142.16	63901
2017-05-01	142.25	142.25	141.44	141.44	275480
2017-05-02	141.44	141.52	140.45	140.54	95870
2017-05-03	140.56	140.71	140.17	140.55	54309
2017-05-04	140.78	142.08	140.78	141.54	62916
2017-05-05	141.77	141.94	141.46	141.94	92392
2017-05-08	141.92	141.98	141.56	141.85	53279
2017-05-09	142.02	142.22	141.13	141.28	64633
2017-05-10	141.37	141.59	141.06	141.56	59075
2017-05-11	141.43	141.65	141.06	141.62	65325
2017-05-12	141.67	141.67	141.20	141.28	53513
2017-05-15	141.25	141.89	141.21	141.85	72083
2017-05-16	142.06	142.27	141.48	141.57	56558
2017-05-17	141.30	141.75	141.05	141.25	76326
2017-05-18	141.30	141.61	140.88	141.23	63842
2017-05-19	141.35	142.28	141.25	142.01	65014
2017-05-22	142.28	143.12	142.16	142.90	88982
2017-05-23	143.10	143.68	143.09	143.16	83589
2017-05-24	143.20	143.89	143.12	143.80	123882
2017-05-25	144.09	144.96	144.00	144.70	99479
2017-05-26	144.81	145.13	144.74	145.10	80467
2017-05-30	144.85	145.05	144.51	144.98	55248
2017-05-31	145.10	145.71	145.10	145.29	83353
2017-06-01	145.43	146.58	145.13	146.54	204626
2017-06-02	146.90	147.09	146.34	146.98	85613
2017-06-05	146.92	147.12	146.40	147.12	52936
2017-06-06	146.92	146.95	146.38	146.59	60163
2017-06-07	146.59	146.77	146.32	146.57	92932
2017-06-08	146.48	146.48	145.26	145.59	90878
2017-06-09	145.59	145.73	145.11	145.53	81655
2017-06-12	145.84	146.02	145.20	145.40	80792
2017-06-13	145.65	145.80	144.87	145.65	77511
2017-06-14	146.26	146.83	146.12	146.56	86169
2017-06-15	145.89	146.34	145.32	146.13	64205
2017-06-16	145.14	145.14	143.32	144.59	139281
2017-06-19	144.86	145.28	144.00	145.25	79747
2017-06-20	145.42	145.42	144.61	144.66	80159
2017-06-21	144.77	144.89	144.09	144.16	49117
2017-06-22	144.15	144.15	143.27	143.33	60396
2017-06-23	143.32	143.78	143.28	143.36	104726
2017-06-26	143.69	144.39	143.69	144.05	74989
2017-06-27	143.90	143.90	142.72	141.70	132884
2017-06-28	142.28	142.86	142.22	142.26	73639
2017-06-29	142.20	142.20	140.18	140.61	117173
2017-06-30	141.03	141.45	140.97	141.02	51354
2017-07-03	141.33	141.67	140.86	140.91	154811
2017-07-05	141.34	141.34	140.52	140.60	90641
2017-07-06	140.50	140.55	139.76	139.81	90417
2017-07-07	139.97	140.25	139.51	139.85	106577
2017-07-10	139.80	139.80	138.67	138.87	139564
2017-07-11	138.70	138.91	138.08	138.40	108122
2017-07-12	139.08	139.76	139.08	139.20	76158
2017-07-13	139.37	139.54	139.13	139.32	64609
2017-07-14	139.66	140.53	139.66	140.29	56965
2017-07-17	140.36	140.66	140.16	140.47	146962
2017-07-18	140.48	140.72	140.30	140.51	125614
2017-07-19	140.58	141.09	140.40	141.07	109472
2017-07-20	141.01	141.59	140.80	141.16	61114
2017-07-21	140.91	141.54	140.64	141.47	70614
2017-07-24	141.46	141.47	141.00	141.11	240895
2017-07-25	141.53	142.25	141.41	142.22	94662
2017-07-26	142.14	142.31	141.74	142.01	73541
2017-07-27	141.26	143.20	141.26	143.14	80945
2017-07-28	143.01	143.27	140.25	142.00	115872
2017-07-31	141.62	142.20	141.50	141.90	147228
2017-08-01	142.14	142.34	141.66	141.70	191669
2017-08-02	141.60	141.68	140.94	141.59	92842
2017-08-03	141.51	142.12	141.23	141.34	57921
2017-08-04	141.59	141.59	140.74	140.94	62231
2017-08-07	140.98	142.05	140.98	141.96	74115
2017-08-08	141.79	142.00	141.36	141.42	88098
2017-08-09	141.27	141.66	141.10	141.57	142855
2017-08-10	141.29	141.60	140.50	140.97	62552
2017-08-11	141.00	141.66	140.97	141.12	400394
2017-08-14	141.48	142.24	141.48	141.83	73626
2017-08-15	142.11	142.65	141.92	142.47	120871
2017-08-16	142.58	143.17	142.58	142.89	78658
2017-08-17	142.59	143.12	141.56	141.60	142180
2017-08-18	141.48	141.57	140.99	141.12	63341
2017-08-21	141.16	141.94	141.12	141.68	168694
2017-08-22	141.71	142.07	141.59	141.93	56208
2017-08-23	141.59	141.77	141.32	141.41	49096
2017-08-24	141.49	141.49	139.41	139.56	117788
2017-08-25	139.95	140.44	139.88	139.88	55641
2017-08-28	139.94	139.99	139.10	139.48	84724
2017-08-29	139.30	140.02	139.29	139.92	62260
2017-08-30	139.83	140.22	139.75	140.07	55167
2017-08-31	140.07	140.27	139.90	140.16	40669
2017-09-01	140.21	140.76	140.21	140.70	65262
2017-09-05	140.62	141.00	140.14	140.89	201413
2017-09-06	141.08	141.53	140.79	141.35	66649
2017-09-07	141.58	141.78	141.19	141.69	47771
2017-09-08	141.41	141.41	140.47	140.83	55516
2017-09-11	141.12	141.92	141.12	141.72	74165
2017-09-12	141.73	142.65	141.69	141.95	48334
2017-09-13	141.92	142.59	141.92	142.04	67545
2017-09-14	142.00	142.00	141.39	141.74	88539
2017-09-15	141.80	142.15	141.50	142.11	45820
2017-09-18	142.11	142.52	141.95	142.27	53646
2017-09-19	142.45	142.45	141.68	141.88	44218
2017-09-20	141.63	141.64	140.00	140.68	62053
2017-09-21	140.62	140.62	139.25	139.29	96624
2017-09-22	139.23	139.58	138.88	138.96	76368
2017-09-25	139.11	140.00	139.11	139.93	116257
2017-09-26	140.05	140.48	139.82	139.47	145963
2017-09-27	139.42	139.43	137.88	138.59	157718
2017-09-28	138.52	138.86	138.38	138.65	68723
2017-09-29	138.86	138.96	138.47	138.56	269752
2017-10-02	138.66	139.05	138.31	138.42	95385
2017-10-03	138.46	138.77	138.35	138.45	146925
2017-10-04	138.34	139.48	138.02	139.00	157551
2017-10-05	139.36	139.88	139.35	139.51	74991
2017-10-06	139.02	139.02	138.08	138.30	74902
2017-10-09	138.38	138.62	137.54	137.71	145758
2017-10-10	138.29	139.27	138.29	139.03	121831
2017-10-11	139.04	139.60	139.04	139.20	84169
2017-10-12	139.07	139.97	139.04	139.83	188885
2017-10-13	140.14	140.45	140.06	140.12	98403
2017-10-16	140.02	140.28	139.98	140.21	83274
2017-10-17	139.89	139.95	139.30	139.59	68199
2017-10-18	139.52	139.68	139.18	139.43	72055
2017-10-19	139.00	139.00	138.37	138.71	78781
2017-10-20	138.58	138.58	138.10	138.52	107587
2017-10-23	138.75	139.05	138.21	138.33	94630
2017-10-24	138.32	138.42	137.75	137.87	252681
2017-10-25	137.79	138.03	136.70	137.50	109520
2017-10-26	138.00	138.58	137.62	137.62	93956
2017-10-27	137.22	137.22	136.28	136.65	145609
2017-10-30	136.36	136.50	135.30	135.32	108698
2017-10-31	135.94	136.78	135.94	136.52	112910
2017-11-01	136.99	137.39	135.97	136.90	115844
2017-11-02	136.77	136.98	136.11	136.50	114597
2017-11-03	136.41	136.90	136.34	136.39	100073
2017-11-06	136.15	136.15	134.98	135.04	129179
2017-11-07	134.98	136.20	134.84	136.19	244942
2017-11-08	136.43	137.70	136.41	137.66	85549
2017-11-09	137.36	138.05	137.00	137.61	436578
2017-11-10	137.40	139.09	137.40	138.98	69215
2017-11-13	138.93	140.23	138.93	139.63	80735
2017-11-14	139.45	140.25	139.17	140.15	67837
2017-11-15	139.87	139.92	138.66	138.72	84191
2017-11-16	139.72	141.22	139.72	140.79	138773
2017-11-17	140.41	140.96	140.03	140.46	55086
2017-11-20	140.28	140.77	140.27	140.46	48856
2017-11-21	140.62	141.39	140.50	140.79	82444
2017-11-22	141.00	141.00	140.41	140.68	58440
2017-11-24	140.94	141.10	140.60	140.60	30614
2017-11-27	140.60	140.94	140.54	140.71	124496
2017-11-28	140.87	141.97	140.75	141.95	90221
2017-11-29	141.92	143.32	141.92	142.83	87479
2017-11-30	143.38	144.49	143.04	144.13	79312
2017-12-01	143.61	144.44	142.34	144.35	95678
2017-12-04	144.88	145.87	144.36	145.80	186202
2017-12-05	145.86	146.09	145.00	145.43	248305
2017-12-06	145.44	146.22	145.44	145.14	79180
2017-12-07	145.95	145.95	144.92	144.95	88244
2017-12-08	145.02	145.35	144.50	145.35	73653
2017-12-11	145.04	145.29	144.52	145.23	82217
2017-12-12	145.30	145.71	144.86	145.07	56325
2017-12-13	145.24	146.17	145.24	144.74	96391
2017-12-14	144.75	144.93	144.22	144.26	78129
2017-12-15	145.09	145.98	145.09	145.70	328849
2017-12-18	146.20	146.94	145.81	145.90	156971
2017-12-19	146.63	146.67	145.98	145.98	114727
2017-12-20	146.15	146.27	144.96	145.81	146663
2017-12-21	146.25	146.37	145.65	145.78	69769
2017-12-22	146.23	146.23	145.90	146.06	71053
2017-12-26	146.02	146.67	146.02	146.31	52049
2017-12-27	146.47	146.77	146.07	146.19	55404
2017-12-28	146.50	146.50	145.78	146.12	84714
2017-12-29	146.15	146.82	146.04	146.04	61814
2018-01-02	146.16	146.32	145.27	145.32	183393
2018-01-03	145.42	145.70	145.15	145.17	110687
2018-01-04	145.42	146.25	145.39	145.64	336043
2018-01-05	145.98	146.22	145.49	146.13	113740
2018-01-08	146.16	146.61	146.01	146.57	110531
2018-01-09	146.64	146.85	146.28	146.36	162842
2018-01-10	145.95	145.95	144.65	145.45	128607
2018-01-11	145.76	145.84	145.26	145.50	137822
2018-01-12	145.88	146.20	145.29	145.48	101321
2018-01-16	146.00	146.78	145.90	146.17	157414
2018-01-17	146.70	148.38	146.70	147.86	133224
2018-01-18	147.77	147.98	147.05	147.33	89416
2018-01-19	147.85	149.08	147.85	149.08	72588
2018-01-22	149.08	150.21	149.01	150.21	113693
2018-01-23	149.77	150.04	149.08	149.80	151404
2018-01-24	150.19	150.20	149.40	150.00	78260
2018-01-25	150.36	150.78	149.50	150.09	72140
2018-01-26	150.00	150.85	149.67	150.85	119935
2018-01-29	151.12	151.29	150.12	150.12	139194
2018-01-30	149.31	150.17	148.81	149.16	125098
2018-01-31	149.38	149.64	147.95	148.54	201848
2018-02-01	147.92	148.64	147.50	147.89	119386
2018-02-02	147.25	147.41	144.95	144.97	124672
2018-02-05	144.45	145.00	139.83	139.89	206427
2018-02-06	137.72	141.62	136.73	141.30	261642
2018-02-07	141.17	143.17	140.74	140.74	124048
2018-02-08	141.12	141.40	137.79	137.79	146678
2018-02-09	138.88	139.09	135.47	138.09	217949
2018-02-12	138.90	140.12	138.54	139.43	125858
2018-02-13	139.00	140.38	138.98	139.98	77765
2018-02-14	139.44	140.52	138.73	140.09	93742
2018-02-15	140.69	142.22	140.04	142.22	98440
2018-02-16	142.34	143.56	141.80	143.00	87774
2018-02-20	141.64	141.64	139.69	139.89	101769
2018-02-21	140.11	140.45	138.16	138.16	123052
2018-02-22	138.48	139.50	138.23	138.46	73826
2018-02-23	138.64	139.83	138.37	139.83	232527
2018-02-26	140.13	140.79	139.69	140.70	95963
2018-02-27	140.88	141.05	138.87	138.87	88377
2018-02-28	139.42	139.60	137.49	137.49	78897
2018-03-01	136.97	138.42	136.05	137.16	225891
2018-03-02	136.30	138.64	136.30	138.37	102205
2018-03-05	137.87	139.84	137.87	139.74	68527
2018-03-06	139.82	139.90	138.76	139.85	1269256
2018-03-07	138.61	139.17	138.08	138.70	87903
2018-03-08	138.83	139.83	138.73	139.81	65569
2018-03-09	140.33	140.72	139.76	140.72	75642
2018-03-12	140.86	141.53	140.35	140.57	93266
2018-03-13	141.06	141.21	140.26	140.40	69321
2018-03-14	140.77	140.77	138.77	139.00	64455
2018-03-15	138.98	139.37	137.61	137.41	118986
2018-03-16	137.42	138.18	137.42	137.62	82065
2018-03-19	137.27	137.67	135.87	136.30	151933
2018-03-20	136.43	136.82	135.53	135.88	77832
2018-03-21	135.51	135.74	134.11	134.39	204115
2018-03-22	134.01	134.93	133.14	133.15	146384
2018-03-23	133.50	134.13	131.46	131.56	251133
2018-03-26	132.64	133.52	132.13	133.37	423856
2018-03-27	133.63	134.66	132.80	133.32	96843
2018-03-28	133.61	135.66	133.60	135.06	189949
2018-03-29	135.72	136.87	135.59	136.12	146142
2018-04-02	135.77	135.77	132.27	132.77	127760
2018-04-03	133.56	134.95	133.09	134.60	118899
2018-04-04	133.59	137.18	133.59	136.68	137667
2018-04-05	137.12	137.55	136.31	137.10	99444
2018-04-06	136.33	137.75	135.17	135.74	89385
2018-04-09	135.89	137.00	135.29	135.59	77387
2018-04-10	136.39	136.59	135.30	136.08	104198
2018-04-11	135.46	136.41	135.13	135.80	77465
2018-04-12	136.32	136.69	135.58	135.58	72114
2018-04-13	136.02	136.42	135.56	136.12	76801
2018-04-16	136.37	138.43	136.37	137.67	140612
2018-04-17	137.88	138.60	137.35	138.04	109400
2018-04-18	138.14	138.22	136.90	137.08	71629
2018-04-19	135.38	136.03	132.73	133.34	109837
2018-04-20	133.17	133.40	130.97	131.24	194033
2018-04-23	131.22	131.39	130.55	131.02	139846
2018-04-24	131.35	131.35	129.50	130.35	140748
2018-04-25	130.20	131.09	129.90	130.62	135284
2018-04-26	130.89	131.78	130.35	131.27	163534
2018-04-27	131.00	132.33	131.00	131.93	73691
2018-04-30	132.13	132.74	130.87	131.07	100489
2018-05-01	130.81	130.81	129.13	129.98	185457
2018-05-02	129.83	129.98	127.36	127.64	142250
2018-05-03	127.72	128.16	126.78	127.33	126820
2018-05-04	127.22	129.90	127.22	129.31	150450
2018-05-07	129.48	129.60	128.30	128.61	106107
2018-05-08	128.22	128.31	127.52	128.05	119726
2018-05-09	127.80	128.60	127.61	128.28	121133
2018-05-10	128.79	129.72	128.78	129.12	150619
2018-05-11	129.46	129.93	128.78	129.12	91409
2018-05-14	129.34	129.51	128.83	129.00	139440
2018-05-15	128.44	129.00	127.88	128.62	166313
2018-05-16	128.78	129.87	128.78	129.65	111290
2018-05-17	129.88	130.26	129.63	129.97	103165
2018-05-18	129.85	129.85	128.72	129.21	158230
2018-05-21	129.72	130.13	129.50	129.79	115024
2018-05-22	129.92	130.54	129.29	129.44	112441
2018-05-23	129.18	130.05	129.05	129.99	138574
2018-05-24	129.89	130.08	129.23	129.92	101727
2018-05-25	129.79	130.86	129.72	130.10	81203
2018-05-29	129.61	130.33	129.30	129.82	105344
2018-05-30	130.04	131.87	129.97	131.62	142080
2018-05-31	131.24	131.24	129.10	129.61	238283
2018-06-01	129.73	130.17	129.33	129.64	84388
2018-06-04	129.88	130.84	129.88	130.68	106276
2018-06-05	130.84	131.00	129.86	130.23	103150
2018-06-06	130.27	130.29	129.45	130.29	98692
2018-06-07	130.05	131.64	129.84	130.97	92312
2018-06-08	131.11	132.63	131.11	132.63	129569
2018-06-11	132.54	133.90	132.54	133.63	125375
2018-06-12	133.65	133.94	133.07	133.92	86404
2018-06-13	133.92	134.06	133.14	133.44	112989
2018-06-14	133.80	134.00	133.39	133.79	112791
2018-06-15	133.72	135.50	133.72	135.46	136846
2018-06-18	134.76	134.76	133.09	133.73	203714
2018-06-19	133.15	134.59	133.15	134.43	155587
2018-06-20	134.77	134.83	134.02	134.60	137869
2018-06-21	134.64	135.21	134.50	134.83	739465
2018-06-22	135.08	136.06	135.08	135.86	215336
2018-06-25	135.52	136.60	135.52	136.44	161935
2018-06-26	136.50	136.83	135.37	136.06	228860
2018-06-27	135.91	136.89	135.22	134.18	174598
2018-06-28	134.03	134.64	133.45	134.39	116333
2018-06-29	134.31	135.00	133.86	134.27	103202
2018-07-02	133.76	134.18	132.73	133.62	113268
2018-07-03	134.17	134.60	133.74	133.86	152324
2018-07-05	134.53	135.83	133.97	135.83	130872
2018-07-06	135.86	136.74	135.74	136.23	89771
2018-07-09	136.29	136.39	135.57	135.60	91301
2018-07-10	136.04	137.16	135.81	137.06	91202
2018-07-11	136.87	137.03	136.27	136.56	78398
2018-07-12	137.05	137.13	136.05	136.51	125462
2018-07-13	136.44	137.33	136.44	137.14	77828
2018-07-16	137.03	137.05	136.13	136.43	79460
2018-07-17	136.58	137.75	136.58	137.56	72812
2018-07-18	137.44	137.66	136.43	136.62	105204
2018-07-19	136.00	137.15	135.50	136.62	100407
2018-07-20	136.32	137.42	136.32	137.38	80561
2018-07-23	137.10	137.45	136.20	136.58	74423
2018-07-24	136.46	136.96	136.11	136.64	88375
2018-07-25	136.82	137.83	136.66	137.63	174283
2018-07-26	138.07	139.57	138.07	138.53	104662
2018-07-27	138.47	139.11	138.25	138.50	108080
2018-07-30	138.06	138.63	137.80	138.25	79455
2018-07-31	138.53	139.30	137.98	138.90	80310
2018-08-01	138.50	138.50	137.47	137.53	103105
2018-08-02	137.47	139.35	137.47	139.26	66317
2018-08-03	139.50	141.64	139.46	141.08	201589
2018-08-06	141.08	141.62	140.92	141.07	97311
2018-08-07	141.08	141.08	139.96	140.35	89310
2018-08-08	140.30	140.30	139.37	139.40	73212
2018-08-09	139.47	139.47	138.80	138.94	69492
2018-08-10	138.49	138.99	138.15	138.41	80736
2018-08-13	138.51	138.81	137.81	138.35	101042
2018-08-14	138.49	139.44	138.41	139.29	145233
2018-08-15	138.98	139.87	138.22	139.79	100003
2018-08-16	141.18	142.08	140.99	141.74	79941
2018-08-17	141.54	142.90	141.54	142.80	128120
2018-08-20	142.94	143.40	142.68	142.83	102712
2018-08-21	142.92	142.92	141.38	141.84	123328
2018-08-22	141.76	141.76	140.94	141.05	82942
2018-08-23	140.87	141.11	140.43	140.76	61789
2018-08-24	140.69	141.09	140.32	140.66	71184
2018-08-27	140.97	141.29	140.30	140.67	217713
2018-08-28	140.68	141.04	140.06	140.25	88494
2018-08-29	140.24	140.57	140.07	140.31	390527
2018-08-30	140.11	140.53	139.69	139.92	83573
2018-08-31	139.92	140.35	139.44	140.05	54934
2018-09-04	139.83	140.46	139.54	139.74	84173
2018-09-05	139.56	141.33	139.45	141.23	155859
2018-09-06	141.23	141.78	140.88	141.71	140109
2018-09-07	141.07	141.48	140.50	141.32	118028
2018-09-10	141.60	142.66	141.60	141.82	83308
2018-09-11	141.69	141.83	141.15	141.48	68829
2018-09-12	141.44	143.24	141.42	143.07	158618
2018-09-13	143.00	143.00	142.14	142.74	79303
2018-09-14	142.43	142.61	141.80	142.39	76195
2018-09-17	142.36	142.85	142.07	142.85	812114
2018-09-18	142.85	143.31	141.82	142.22	89221
2018-09-19	142.15	142.59	141.68	141.83	69109
2018-09-20	142.26	143.51	142.26	143.39	115670
2018-09-21	143.71	143.95	143.50	142.82	113146
2018-09-24	142.57	142.74	140.77	140.96	93723
2018-09-25	141.26	141.26	140.01	140.03	84061
2018-09-26	140.42	141.13	140.05	140.18	103926
2018-09-27	139.90	140.80	139.34	139.86	101336
2018-09-28	139.90	140.35	139.79	140.12	80718
2018-10-01	140.35	140.60	139.79	139.88	84192
2018-10-02	139.87	141.00	139.86	140.68	76736
2018-10-03	141.07	141.11	139.13	139.31	108182
2018-10-04	138.91	139.10	137.96	138.90	146471
2018-10-05	138.56	139.30	137.97	138.69	90291
2018-10-08	138.62	140.68	138.62	140.50	168691
2018-10-09	140.64	140.76	139.91	140.15	92967
2018-10-10	139.88	140.57	138.13	138.28	193896
2018-10-11	138.14	138.44	134.78	135.02	231287
2018-10-12	135.80	136.17	134.67	135.88	137353
2018-10-15	135.74	137.64	135.74	136.66	163253
2018-10-16	137.14	138.49	136.71	138.31	315023
2018-10-17	138.12	139.25	137.68	138.98	85683
2018-10-18	138.97	140.16	138.22	138.61	128757
2018-10-19	140.20	141.92	140.20	141.62	144515
2018-10-22	141.67	141.93	140.25	140.69	113113
2018-10-23	140.00	141.49	139.25	141.04	233750
2018-10-24	141.19	143.50	141.19	141.60	129635
2018-10-25	141.40	142.46	140.17	141.78	185091
2018-10-26	140.88	141.31	138.67	139.48	168652
2018-10-29	140.33	141.92	139.63	140.96	140276
2018-10-30	141.62	143.89	141.51	143.79	434837
2018-10-31	143.87	143.87	141.38	142.50	176273
2018-11-01	142.63	143.72	142.20	143.19	225047
2018-11-02	143.37	143.41	141.42	142.83	165713
2018-11-05	142.85	144.67	142.74	144.49	120724
2018-11-06	144.22	145.42	144.02	145.29	210082
2018-11-07	145.81	146.09	144.57	146.00	339729
2018-11-08	145.56	146.23	145.38	146.05	166385
2018-11-09	145.86	147.14	145.86	146.82	113791
2018-11-12	146.46	147.15	145.77	146.05	116178
2018-11-13	146.06	146.48	144.99	145.38	194127
2018-11-14	145.89	145.89	143.95	144.64	168758
2018-11-15	144.34	144.34	143.08	144.29	330052
2018-11-16	144.16	145.25	143.85	144.71	123561
2018-11-19	144.65	145.43	143.80	144.34	285650
2018-11-20	143.89	144.37	141.69	142.01	453434
2018-11-21	142.05	142.34	140.78	140.95	245455
2018-11-23	140.71	142.05	140.52	141.44	86244
2018-11-26	142.00	142.33	141.00	141.52	192002
2018-11-27	141.50	142.77	141.35	142.65	309576
2018-11-28	142.78	143.96	142.26	143.96	124601
2018-11-29	143.72	144.63	143.69	144.12	139854
2018-11-30	144.15	145.27	143.75	145.27	117569
2018-12-03	145.48	145.50	143.72	145.26	142873
2018-12-04	145.32	145.70	142.52	142.65	153288
2018-12-06	142.24	142.75	139.68	142.75	188775
2018-12-07	142.73	143.07	140.30	140.91	134026
2018-12-10	141.39	141.39	138.75	140.91	136001
2018-12-11	141.85	142.98	141.24	142.10	198916
2018-12-12	143.04	143.08	141.97	140.95	228077
2018-12-13	141.09	142.07	140.90	141.73	100815
2018-12-14	140.85	140.85	139.00	139.34	238861
2018-12-17	138.95	139.16	135.17	135.97	1570259
2018-12-18	136.40	136.71	133.83	134.58	415954
2018-12-19	135.05	135.91	132.69	133.25	325309
2018-12-20	132.82	132.93	129.69	130.99	529001
2018-12-21	130.92	133.57	129.46	129.47	487163
2018-12-24	128.92	129.28	125.78	125.78	612670
2018-12-26	126.07	129.38	124.93	129.35	436526
2018-12-27	128.66	130.72	126.77	130.63	985356
2018-12-28	131.56	132.08	130.19	130.58	403350
2018-12-31	130.98	131.22	129.95	131.17	311155
2019-01-02	130.10	130.94	129.28	130.68	214476
2019-01-03	130.22	131.55	129.60	129.74	191978
2019-01-04	130.70	132.60	130.48	132.53	180373
2019-01-07	132.53	133.34	131.30	132.41	193863
2019-01-08	133.38	133.89	132.61	133.67	209846
2019-01-09	133.64	133.74	132.37	132.53	134239
2019-01-10	132.28	133.52	131.95	133.31	284014
2019-01-11	133.26	133.76	133.00	133.76	114296
2019-01-14	133.40	133.80	132.94	133.11	109472
2019-01-15	133.11	134.46	132.97	134.35	198673
2019-01-16	134.45	134.45	133.27	133.81	807860
2019-01-17	133.60	134.69	133.60	134.54	185944
2019-01-18	135.06	136.50	135.05	136.10	262130
2019-01-22	135.64	135.78	133.80	134.80	347245
2019-01-23	135.79	136.63	135.16	136.22	129962
2019-01-24	135.55	135.55	133.74	134.51	154714
2019-01-25	134.94	135.55	134.00	134.21	181817
2019-01-28	133.82	134.73	133.34	134.68	219281
2019-01-29	135.02	135.32	134.51	135.04	404917
2019-01-30	135.16	136.15	134.91	135.80	161009
2019-01-31	135.77	138.67	135.61	138.30	225803
2019-02-01	138.40	138.46	137.37	137.83	145896
2019-02-04	137.89	138.75	137.61	138.70	93474
2019-02-05	138.84	139.11	138.49	138.71	90391
2019-02-06	138.50	138.98	138.36	138.81	93355
2019-02-07	138.23	138.64	137.62	138.54	77554
2019-02-08	138.30	139.28	137.82	139.28	88082
2019-02-11	139.29	139.76	139.10	139.68	112758
2019-02-12	140.01	141.16	139.92	140.76	128989
2019-02-13	140.92	141.39	140.78	141.21	87334
2019-02-14	139.87	140.22	138.90	139.63	128054
2019-02-15	140.54	141.10	140.54	140.88	161906
2019-02-19	141.26	142.05	141.00	141.57	431984
2019-02-20	141.47	141.91	141.07	141.48	1169625
2019-02-21	141.23	142.15	140.80	141.86	407188
2019-02-22	140.73	141.40	140.50	141.39	150675
2019-02-25	141.82	142.00	140.50	140.61	109483
2019-02-26	140.69	141.27	140.44	140.66	136976
2019-02-27	140.40	140.64	139.95	140.52	85621
2019-02-28	140.82	141.68	140.58	141.11	136552
2019-03-01	141.67	141.67	140.06	140.96	163291
2019-03-04	141.31	141.40	139.68	140.68	94328
2019-03-05	140.68	141.12	140.41	140.68	145717
2019-03-06	140.60	140.83	139.84	140.34	81631
2019-03-07	140.03	140.24	139.21	139.56	127118
2019-03-08	139.64	139.92	138.99	139.58	84191
2019-03-11	139.83	141.50	139.83	141.47	97205
2019-03-12	141.45	142.01	141.20	141.37	81983
2019-03-13	141.63	142.65	141.60	142.25	79999
2019-03-14	142.23	142.39	141.87	142.02	69576
2019-03-15	142.22	143.24	142.22	142.74	103170
2019-03-18	142.81	143.35	142.73	143.16	99040
2019-03-19	143.31	143.69	142.45	142.89	79639
2019-03-20	142.85	143.05	141.81	141.40	1195577
2019-03-21	141.25	143.35	141.15	143.13	105551
2019-03-22	142.97	143.83	142.69	142.73	119265
2019-03-25	142.66	143.35	142.16	143.08	124153
2019-03-26	143.67	144.69	143.67	144.27	139769
2019-03-27	144.26	144.37	142.94	143.69	131278
2019-03-28	143.84	144.67	143.84	144.26	93423
2019-03-29	144.58	145.32	144.24	145.21	95688
2019-04-01	145.56	145.56	144.60	144.87	129318
2019-04-02	144.56	144.62	143.61	143.61	137085
2019-04-03	143.44	143.64	142.44	142.82	479064
2019-04-04	142.93	143.62	142.85	143.44	90167
2019-04-05	143.65	143.98	143.30	143.87	76801
2019-04-08	143.83	144.44	143.77	144.40	72983
2019-04-09	144.17	144.32	143.72	144.19	74314
2019-04-10	144.26	144.82	144.23	144.71	64030
2019-04-11	144.97	145.00	144.43	144.85	88599
2019-04-12	145.23	145.43	144.69	145.25	61949
2019-04-15	145.23	146.28	145.23	146.21	65711
2019-04-16	146.47	146.67	145.68	146.16	71771
2019-04-17	146.79	147.00	146.25	146.80	96753
2019-04-18	147.26	147.65	146.16	146.74	98309
2019-04-22	146.57	147.44	146.34	146.58	140117
2019-04-23	146.62	146.88	146.08	146.64	511725
2019-04-24	146.66	147.32	146.49	146.86	129755
2019-04-25	146.09	146.09	145.43	145.74	170898
2019-04-26	145.80	147.05	145.79	147.05	134804
2019-04-29	147.03	147.37	146.91	147.33	57874
2019-04-30	147.34	149.10	147.30	148.89	132795
2019-05-01	149.16	149.16	147.30	147.30	141708
2019-05-02	147.13	147.69	146.39	147.17	68955
2019-05-03	147.81	148.39	147.60	148.16	95890
2019-05-06	146.91	148.13	146.91	147.91	205254
2019-05-07	147.24	147.44	145.64	146.52	152400
2019-05-08	146.12	147.08	145.76	146.32	154645
2019-05-09	145.77	146.41	144.88	146.02	199004
2019-05-10	145.69	147.95	145.00	147.74	87835
2019-05-13	146.33	146.55	145.77	146.36	130541
2019-05-14	146.70	147.96	146.70	147.00	118238
2019-05-15	146.70	148.38	146.64	148.04	181110
2019-05-16	148.68	150.06	148.68	149.22	90792
2019-05-17	148.42	149.59	148.42	148.79	61964
2019-05-20	148.45	149.16	148.21	148.42	116255
2019-05-21	148.88	148.88	147.82	148.07	66862
2019-05-22	148.00	148.94	147.87	148.66	64263
2019-05-23	148.20	148.53	147.62	148.53	179435
2019-05-24	148.74	148.74	147.42	147.96	108650
2019-05-28	147.98	148.19	145.35	145.35	80989
2019-05-29	144.75	144.77	143.68	144.26	138416
2019-05-30	144.41	145.17	144.13	144.72	82576
2019-05-31	143.67	143.70	142.38	142.66	99670
2019-06-03	142.76	144.63	142.72	144.50	186139
2019-06-04	145.28	145.78	144.91	145.78	178197
2019-06-05	146.39	147.41	145.95	147.27	104251
2019-06-06	147.53	148.88	147.29	148.60	131821
2019-06-07	149.12	150.59	149.12	149.93	91564
2019-06-10	150.29	150.29	149.67	149.98	90451
2019-06-11	150.58	151.05	150.38	150.73	64041
2019-06-12	150.78	151.62	150.69	150.78	49986
2019-06-13	151.24	151.64	150.52	151.18	161379
2019-06-14	151.22	151.58	151.07	151.24	161373
2019-06-17	151.29	151.30	150.15	150.82	64079
2019-06-18	151.57	151.57	149.90	150.06	71388
2019-06-19	149.94	150.75	149.19	150.47	231277
2019-06-20	151.16	151.91	150.94	150.70	109926
2019-06-21	150.49	150.75	150.00	150.14	74291
2019-06-24	150.49	151.06	150.30	150.37	127758
2019-06-25	150.50	150.67	150.00	150.36	89399
2019-06-26	149.98	149.98	148.27	148.35	118303
2019-06-27	148.52	148.81	147.84	148.62	86005
2019-06-28	149.49	149.50	148.51	148.76	81405
2019-07-01	149.52	149.98	148.76	149.50	86281
2019-07-02	149.51	150.57	149.51	150.57	107543
2019-07-03	150.97	152.71	150.97	152.51	168463
2019-07-05	151.77	152.12	150.70	152.00	147903
2019-07-08	151.92	152.41	151.78	152.16	78585
2019-07-09	151.83	151.85	150.74	151.36	88382
2019-07-10	151.82	152.58	151.82	152.32	84428
2019-07-11	152.49	152.64	151.76	152.43	91658
2019-07-12	152.61	153.29	152.58	152.97	79881
2019-07-15	153.25	153.51	152.90	153.20	83955
2019-07-16	153.24	153.86	152.84	153.29	390649
2019-07-17	153.22	153.43	152.67	153.03	120230
2019-07-18	153.27	154.62	152.98	154.24	78509
2019-07-19	154.66	154.88	153.33	153.37	69870
2019-07-22	153.56	153.56	152.30	152.44	92523
2019-07-23	153.63	153.84	152.99	153.44	61931
2019-07-24	153.26	153.32	152.34	152.62	72347
2019-07-25	152.23	152.95	152.00	152.50	60413
2019-07-26	152.96	154.46	152.75	154.33	58704
2019-07-29	154.42	154.97	154.25	154.63	91863
2019-07-30	155.06	155.83	154.76	155.08	58081
2019-07-31	154.85	154.85	150.81	152.27	117965
2019-08-01	152.64	154.37	151.55	151.55	120118
2019-08-02	151.52	152.32	151.00	151.56	123156
2019-08-05	150.56	150.72	146.75	147.60	235829
2019-08-06	148.17	149.44	147.69	148.95	163999
2019-08-07	148.26	151.14	146.91	150.57	89725
2019-08-08	150.53	152.73	149.96	152.54	68470
2019-08-09	152.39	152.81	150.81	151.58	72287
2019-08-12	151.23	151.61	150.16	150.65	88594
2019-08-13	150.36	153.03	150.36	152.29	98014
2019-08-14	151.07	151.89	149.72	149.72	773498
2019-08-15	151.13	152.39	150.61	151.89	133514
2019-08-16	152.52	154.20	152.52	153.68	89207
2019-08-19	154.85	155.50	154.66	155.17	109297
2019-08-20	155.16	155.16	153.38	153.41	114547
2019-08-21	154.52	154.52	153.58	154.02	102267
2019-08-22	154.09	155.09	153.83	154.81	71843
2019-08-23	154.42	155.01	151.43	152.27	247248
2019-08-26	153.22	154.15	152.69	153.88	353540
2019-08-27	154.55	154.76	152.88	153.28	95716
2019-08-28	153.04	154.60	153.04	154.53	128129
2019-08-29	155.59	155.75	154.07	154.87	67985
2019-08-30	155.33	155.69	154.26	154.70	83592
2019-09-03	154.18	155.51	153.80	155.42	102837
2019-09-04	156.15	156.94	155.65	156.94	118533
2019-09-05	157.52	157.69	156.07	156.16	105405
2019-09-06	156.69	157.02	156.41	156.77	105451
2019-09-09	156.83	156.89	156.16	156.59	72752
2019-09-10	155.99	155.99	155.02	155.75	82972
2019-09-11	155.74	156.63	155.02	156.58	291933
2019-09-12	157.46	157.82	156.93	157.18	213321
2019-09-13	156.59	157.37	156.11	156.41	104181
2019-09-16	155.72	155.89	154.72	155.08	167534
2019-09-17	154.91	156.44	154.91	155.65	86998
2019-09-18	155.79	156.31	154.55	155.73	82746
2019-09-19	155.76	155.90	155.37	155.53	82025
2019-09-20	155.87	156.31	155.15	155.15	62638
2019-09-23	155.22	156.32	155.22	155.82	75962
2019-09-24	156.40	157.24	155.80	156.16	174743
2019-09-25	156.88	157.05	156.10	155.40	143768
2019-09-26	155.83	156.50	155.72	156.11	68619
2019-09-27	156.41	156.52	154.95	155.80	75197
2019-09-30	156.00	157.16	156.00	156.56	92003
2019-10-01	156.80	157.01	155.57	155.96	123361
2019-10-02	155.25	155.25	152.34	153.01	160453
2019-10-03	153.54	154.41	152.27	153.88	109189
2019-10-04	154.23	156.21	154.23	156.09	70876
2019-10-07	155.82	155.98	154.85	154.98	153252
2019-10-08	154.54	154.83	153.35	153.36	303590
2019-10-09	154.11	154.82	153.89	154.53	140090
2019-10-10	154.17	155.17	153.80	154.74	74004
2019-10-11	155.37	155.67	154.53	154.76	100531
2019-10-14	155.05	155.06	153.96	154.08	72089
2019-10-15	154.41	154.41	153.19	153.52	130310
2019-10-16	153.47	153.66	153.06	153.50	146405
2019-10-17	154.00	154.64	153.85	154.34	73291
2019-10-18	154.50	155.06	154.50	154.53	67118
2019-10-21	154.68	155.12	154.39	155.02	62686
2019-10-22	156.12	156.27	155.05	155.13	77414
2019-10-23	155.13	155.84	155.00	155.83	98696
2019-10-24	156.00	156.38	155.43	156.19	45695
2019-10-25	156.12	156.12	155.26	155.35	77433
2019-10-28	155.43	156.07	154.97	155.31	79994
2019-10-29	155.11	156.01	154.75	155.29	68217
2019-10-30	155.40	156.25	155.15	156.08	68257
2019-10-31	156.11	156.51	154.88	155.84	69117
2019-11-01	156.23	156.42	155.72	155.95	191523
2019-11-04	156.18	156.27	154.20	154.57	109261
2019-11-05	154.45	155.47	153.58	154.96	368956
2019-11-06	155.25	156.04	154.93	155.76	87501
2019-11-07	155.84	155.85	155.00	155.27	130093
2019-11-08	155.09	155.44	154.62	155.14	64023
2019-11-11	155.08	155.35	154.59	154.90	63140
2019-11-12	155.11	155.22	154.66	155.18	73605
2019-11-13	155.43	156.71	155.43	156.52	64338
2019-11-14	157.05	157.17	155.86	156.32	88991
2019-11-15	156.72	156.99	155.94	156.56	56328
2019-11-18	156.48	157.93	156.47	157.19	91174
2019-11-19	157.53	157.53	156.80	157.15	59333
2019-11-20	157.15	157.75	156.71	157.25	82274
2019-11-21	157.05	157.29	156.19	156.47	236501
2019-11-22	156.69	156.96	155.72	156.26	66601
2019-11-25	156.54	156.78	156.01	156.66	69838
2019-11-26	156.90	157.99	156.69	157.90	72679
2019-11-27	158.06	158.40	157.76	158.15	56751
2019-11-29	158.17	158.50	157.93	158.11	28322
2019-12-02	157.90	158.43	157.11	158.36	62433
2019-12-03	157.95	158.19	157.12	158.19	162083
2019-12-04	158.45	159.31	158.03	159.22	76450
2019-12-05	159.26	159.26	158.30	159.14	57585
2019-12-06	159.54	160.41	159.54	159.78	71379
2019-12-09	159.81	160.28	159.78	159.93	66904
2019-12-10	159.90	160.00	159.29	159.42	63428
2019-12-11	159.65	160.01	159.08	159.44	72099
2019-12-12	159.57	160.62	159.22	159.46	76229
2019-12-13	159.46	160.15	158.99	158.94	76407
2019-12-16	159.37	159.87	159.17	159.50	79279
2019-12-17	159.23	159.58	159.10	159.37	64116
2019-12-18	159.58	159.77	158.83	159.04	151315
2019-12-19	159.56	160.42	159.42	160.13	109241
2019-12-20	160.62	161.96	160.62	161.44	95710
2019-12-23	161.74	161.74	160.76	160.86	79346
2019-12-24	161.10	161.15	160.82	161.04	32829
2019-12-26	161.11	161.48	160.83	161.25	33249
2019-12-27	161.63	161.94	161.50	161.92	163085
2019-12-30	161.71	161.71	160.88	161.14	54745
2019-12-31	160.88	161.30	160.48	161.20	57984
2020-01-02	161.63	161.63	159.47	159.87	197606
2020-01-03	159.11	160.33	159.00	159.59	179649
2020-01-06	159.28	160.14	159.12	159.83	119343
2020-01-07	159.57	159.57	158.61	158.61	93897
2020-01-08	158.75	159.89	158.59	159.24	75142
2020-01-09	159.64	160.25	159.30	160.16	101617
2020-01-10	160.48	160.57	159.92	160.01	165700
2020-01-13	160.22	161.07	160.12	161.05	162168
2020-01-14	160.97	161.26	160.75	161.12	358265
2020-01-15	161.16	162.60	160.97	162.21	64613
2020-01-16	162.60	162.91	162.40	162.80	75751
2020-01-17	162.97	163.38	162.81	163.11	68295
2020-01-21	162.81	163.51	162.24	163.45	223854
2020-01-22	163.58	163.90	163.42	163.42	79277
2020-01-23	162.88	163.64	162.32	163.33	106943
2020-01-24	163.52	163.66	161.62	162.15	97135
2020-01-27	160.70	162.15	160.54	161.40	147602
2020-01-28	161.57	162.10	161.38	161.65	105543
2020-01-29	161.73	161.73	160.64	160.64	74009
2020-01-30	160.62	162.48	160.58	162.28	86035
2020-01-31	162.33	162.91	160.05	160.36	137411
2020-02-03	160.88	161.66	160.44	160.53	249244
2020-02-04	161.50	162.62	161.26	161.48	155236
2020-02-05	162.13	162.99	162.10	162.89	125458
2020-02-06	163.30	164.14	163.00	163.21	99544
2020-02-07	163.04	163.59	162.64	163.40	100992
2020-02-10	163.33	164.27	163.33	163.99	76171
2020-02-11	164.33	164.33	163.47	163.53	84248
2020-02-12	163.88	163.88	163.27	163.63	110762
2020-02-13	163.32	164.75	162.96	164.38	90848
2020-02-14	164.61	164.89	164.40	164.89	75590
2020-02-18	164.66	164.90	163.86	164.13	150071
2020-02-19	164.40	164.60	164.02	164.05	65246
2020-02-20	163.75	164.28	162.98	164.20	81103
2020-02-21	163.79	164.78	163.79	164.53	126408
2020-02-24	161.91	162.94	160.44	160.50	450443
2020-02-25	160.78	161.30	157.16	157.62	234179
2020-02-26	158.18	159.34	156.43	156.52	211629
2020-02-27	155.08	156.13	150.23	150.23	641088
2020-02-28	146.28	147.34	142.52	147.34	1512255
2020-03-02	147.84	155.00	147.84	154.96	671317
2020-03-03	155.19	157.67	151.87	152.92	280726
2020-03-04	155.07	160.14	154.88	160.02	174025
2020-03-05	157.08	159.11	155.57	157.17	191385
2020-03-06	152.56	156.70	152.02	155.79	243863
2020-03-09	146.99	152.89	145.00	148.20	387740
2020-03-10	151.62	152.65	145.89	152.37	274248
2020-03-11	148.92	149.33	143.18	144.69	221064
2020-03-12	135.95	139.89	130.75	131.17	366972
2020-03-13	137.36	142.03	132.12	141.81	346005
2020-03-16	129.02	139.00	125.62	132.64	642250
2020-03-17	134.50	144.63	134.26	144.63	443464
2020-03-18	136.26	142.26	133.14	138.91	694968
2020-03-19	137.60	138.35	134.34	135.07	514651
2020-03-20	135.65	135.99	125.63	126.57	885002
2020-03-23	126.38	127.75	120.70	122.65	502668
2020-03-24	127.90	130.00	126.01	129.27	465117
2020-03-25	130.01	132.94	126.68	129.02	488719
2020-03-26	130.44	136.89	130.44	136.32	379752
2020-03-27	133.00	138.91	133.00	135.18	630254
2020-03-30	136.57	140.71	136.57	140.30	833075
2020-03-31	139.87	140.67	137.47	137.82	543777
2020-04-01	133.86	137.33	133.86	134.79	357092
2020-04-02	133.74	139.19	133.31	138.56	268415
2020-04-03	138.09	139.83	137.19	139.42	184642
2020-04-06	143.30	145.80	140.97	144.80	398538
2020-04-07	148.06	148.19	143.28	143.28	696153
2020-04-08	144.52	146.20	142.90	145.62	247352
2020-04-09	146.63	149.04	145.91	147.07	581548
2020-04-13	146.76	147.06	144.37	145.77	257367
2020-04-14	147.86	151.87	147.85	151.79	850466
2020-04-15	149.17	151.23	148.08	149.22	225653
2020-04-16	149.95	150.73	148.09	150.29	195408
2020-04-17	152.42	153.05	150.21	152.52	230709
2020-04-20	151.11	152.28	149.60	149.60	211375
2020-04-21	147.55	148.26	146.04	146.57	179815
2020-04-22	148.42	148.94	147.01	148.00	186897
2020-04-23	148.05	148.78	146.78	147.07	142867
2020-04-24	147.90	149.00	147.36	148.50	118919
2020-04-27	149.43	150.00	148.68	149.45	451647
2020-04-28	151.38	151.38	149.65	150.22	141584
2020-04-29	151.17	151.17	148.90	149.91	164790
2020-04-30	149.19	149.27	147.16	147.97	267150
2020-05-01	146.81	148.00	145.56	146.19	212430
2020-05-04	145.63	146.30	144.57	146.13	210362
2020-05-05	146.83	147.78	146.19	146.35	152960
2020-05-06	146.69	146.78	144.66	144.78	127050
2020-05-07	145.93	146.13	144.29	144.46	118832
2020-05-08	145.90	148.26	145.90	147.95	154185
2020-05-11	147.32	148.86	147.29	147.55	426025
2020-05-12	148.07	149.74	146.29	146.29	2471005
2020-05-13	146.23	146.95	144.24	145.06	211252
2020-05-14	144.15	144.86	142.36	144.46	272025
2020-05-15	144.43	146.27	144.10	145.79	188256
2020-05-18	148.11	149.03	147.32	148.25	162946
2020-05-19	148.49	148.49	145.58	145.58	353959
2020-05-20	147.06	147.46	146.30	147.38	96555
2020-05-21	147.11	147.12	145.58	145.82	177421
2020-05-22	146.18	146.38	145.71	146.38	126512
2020-05-26	148.70	148.73	147.13	147.32	245371
2020-05-27	148.70	150.05	147.87	150.05	190235
2020-05-28	151.20	151.82	150.38	150.73	228848
2020-05-29	150.33	151.46	149.10	151.13	155355
2020-06-01	150.98	152.69	150.98	152.04	156697
2020-06-02	152.39	152.67	151.30	152.49	661628
2020-06-03	153.09	153.49	152.72	152.72	157750
2020-06-04	152.46	153.12	151.25	151.93	128264
2020-06-05	153.62	155.01	153.09	154.42	138556
2020-06-08	154.36	156.24	154.12	156.24	163635
2020-06-09	155.41	155.41	153.77	154.55	156085
2020-06-10	154.86	155.17	153.70	153.82	161328
2020-06-11	151.87	152.80	147.60	147.73	161987
2020-06-12	150.05	150.05	146.63	147.96	179496
2020-06-15	146.38	149.92	145.53	149.59	100398
2020-06-16	152.76	152.97	150.51	152.20	100559
2020-06-17	152.48	152.97	151.46	151.87	73031
2020-06-18	151.17	152.66	151.15	152.44	81113
2020-06-19	153.92	154.28	151.59	150.34	109239
2020-06-22	150.23	150.56	149.50	150.10	85183
2020-06-23	151.04	151.61	149.82	149.86	109403
2020-06-24	149.18	149.22	146.92	147.43	119102
2020-06-25	147.41	148.62	146.43	148.56	189185
2020-06-26	148.33	148.66	145.41	145.55	169587
2020-06-29	146.43	148.57	146.30	148.47	162764
2020-06-30	148.47	150.00	148.26	149.57	203231
2020-07-01	149.66	150.44	149.47	149.59	144251
2020-07-02	150.81	151.87	150.09	150.30	155589
2020-07-06	151.64	151.96	150.25	151.04	401641
2020-07-07	150.41	153.18	150.24	152.33	119684
2020-07-08	152.77	152.78	151.34	151.99	117547
2020-07-09	151.92	152.07	149.88	150.58	175569
2020-07-10	150.65	153.67	150.65	153.52	102198
2020-07-13	154.16	155.16	152.63	153.20	665988
2020-07-14	152.89	155.84	152.50	155.64	104940
2020-07-15	156.81	157.51	155.51	155.74	99335
2020-07-16	155.65	156.49	155.43	156.09	78688
2020-07-17	156.73	157.19	156.37	156.96	69729
2020-07-20	156.73	156.73	154.99	155.41	94259
2020-07-21	156.53	158.46	156.51	157.02	253239
2020-07-22	157.23	158.26	156.02	158.10	143180
2020-07-23	158.53	159.30	158.19	158.60	151670
2020-07-24	158.61	160.10	157.74	158.32	421846
2020-07-27	158.30	159.27	158.03	159.24	97295
2020-07-28	159.03	160.53	159.03	159.63	93214
2020-07-29	159.82	160.60	159.49	160.25	78873
2020-07-30	159.61	160.51	159.05	159.99	74155
2020-07-31	159.51	159.90	157.86	159.90	181149
2020-08-03	159.84	160.03	158.75	159.47	87577
2020-08-04	159.36	161.73	159.31	161.73	92120
2020-08-05	161.89	162.08	160.91	161.30	89549
2020-08-06	161.19	161.68	160.75	161.45	85932
2020-08-07	161.07	162.30	161.07	162.19	109537
2020-08-10	162.38	163.49	162.32	163.24	124781
2020-08-11	163.90	164.33	161.57	161.99	133782
2020-08-12	162.58	164.75	162.53	164.18	442037
2020-08-13	163.70	164.39	163.57	163.88	104769
2020-08-14	163.67	164.50	163.41	164.01	96805
2020-08-17	164.19	165.32	164.19	164.74	75797
2020-08-18	165.04	165.80	164.24	165.25	108326
2020-08-19	165.13	165.32	163.96	164.15	68935
2020-08-20	163.25	164.00	162.99	163.85	79344
2020-08-21	163.82	164.37	163.28	164.06	86984
2020-08-24	164.65	165.55	164.04	165.54	89778
2020-08-25	166.00	166.00	164.59	165.26	76694
2020-08-26	165.01	165.70	164.23	165.50	70226
2020-08-27	165.78	167.25	165.78	166.57	77086
2020-08-28	167.18	167.97	165.67	167.97	121274
2020-08-31	167.56	167.72	166.72	167.33	83493
2020-09-01	167.32	167.53	166.20	167.53	80425
2020-09-02	168.06	171.11	168.06	170.43	140710
2020-09-03	171.15	172.31	166.44	167.62	225161
2020-09-04	167.95	168.66	165.20	166.99	118717
2020-09-08	166.86	166.87	163.17	163.68	115014
2020-09-09	164.59	167.60	164.49	166.02	143175
2020-09-10	166.27	166.52	163.90	163.32	95864
2020-09-11	163.94	164.91	163.10	164.04	69792
2020-09-14	164.78	165.80	164.49	165.17	103806
2020-09-15	165.77	166.04	164.74	165.00	125223
2020-09-16	166.00	166.09	164.17	164.32	130611
2020-09-17	162.83	164.08	162.28	163.25	765539
2020-09-18	163.62	163.64	160.78	161.81	92336
2020-09-21	160.99	160.99	158.76	160.59	170165
2020-09-22	160.73	162.26	160.40	161.59	72083
2020-09-23	162.09	162.41	158.81	159.00	412717
2020-09-24	158.81	160.93	157.71	160.00	84189
2020-09-25	159.37	160.98	159.05	160.84	106679
2020-09-28	162.08	163.51	161.94	162.62	99799
2020-09-29	162.79	163.03	161.26	161.60	136434
2020-09-30	162.30	164.51	162.30	163.36	79490
2020-10-01	164.24	164.74	163.05	164.39	110681
2020-10-02	162.64	164.33	162.33	163.72	97563
2020-10-05	164.13	165.00	164.00	164.90	65023
2020-10-06	165.31	166.11	163.55	163.86	68252
2020-10-07	164.92	166.41	164.75	165.74	73774
2020-10-08	166.48	167.00	165.93	166.86	187595
2020-10-09	167.45	168.89	167.45	168.12	108207
2020-10-12	168.71	170.87	168.71	170.16	64081
2020-10-13	169.60	170.38	169.18	169.97	221599
2020-10-14	170.09	170.62	168.54	169.23	106667
2020-10-15	167.95	169.77	167.48	169.27	81743
2020-10-16	169.89	170.62	169.34	169.42	63315
2020-10-19	169.54	170.08	166.81	167.26	82488
2020-10-20	168.79	168.97	166.67	167.03	75615
2020-10-21	166.64	168.04	166.64	167.05	63368
2020-10-22	167.48	167.67	166.49	167.25	84529
2020-10-23	167.76	168.03	167.14	167.57	52239
2020-10-26	166.37	166.46	163.95	165.37	95092
2020-10-27	165.50	166.34	164.92	164.92	132644
2020-10-28	162.57	163.39	160.08	160.30	178170
2020-10-29	159.95	161.66	158.37	160.16	95855
2020-10-30	159.51	160.30	157.69	159.52	112209
2020-11-02	161.45	162.55	160.72	162.05	115181
2020-11-03	163.59	166.07	163.59	164.63	96776
2020-11-04	165.64	167.18	164.54	164.81	127541
2020-11-05	166.62	167.54	165.68	166.11	150295
2020-11-06	166.49	167.67	166.16	166.84	62274
2020-11-09	171.39	172.60	166.44	166.50	115414
2020-11-10	166.50	170.30	166.50	169.93	153689
2020-11-11	171.11	172.06	169.84	171.47	79045
2020-11-12	171.09	171.19	169.45	170.90	91652
2020-11-13	171.45	173.37	171.06	173.24	76339
2020-11-16	174.92	175.00	173.52	175.00	98035
2020-11-17	173.72	174.72	173.27	173.94	232738
2020-11-18	174.10	174.62	171.40	171.40	70510
2020-11-19	170.91	172.13	170.63	171.91	95393
2020-11-20	171.75	172.22	170.76	170.86	98570
2020-11-23	171.20	171.52	170.13	171.01	359930
2020-11-24	172.21	172.78	171.74	172.34	112633
2020-11-25	172.30	172.76	172.00	172.09	115586
2020-11-27	172.53	172.53	171.71	172.27	46646
2020-11-30	171.89	172.13	170.49	172.13	80795
2020-12-01	173.01	173.70	172.43	173.59	101245
2020-12-02	173.07	173.44	171.65	172.05	77634
2020-12-03	171.67	173.00	171.67	172.81	74076
2020-12-04	172.85	174.28	172.81	174.28	76148
2020-12-07	173.89	174.06	172.90	173.59	63274
2020-12-08	172.83	174.82	172.56	174.54	89634
2020-12-09	174.73	174.86	173.48	173.91	91674
2020-12-10	173.67	174.00	172.77	173.17	87933
2020-12-11	172.58	173.95	172.58	173.63	89607
2020-12-14	174.38	174.96	172.76	172.78	89229
2020-12-15	173.49	173.97	173.09	173.35	77480
2020-12-16	173.35	174.44	173.02	171.99	83086
2020-12-17	172.83	173.34	172.58	173.27	66528
2020-12-18	173.37	173.72	172.36	173.26	67192
2020-12-21	171.74	171.90	169.95	171.72	149412
2020-12-22	171.94	171.94	170.48	170.76	197315
2020-12-23	171.06	172.00	170.99	171.47	80366
2020-12-24	171.65	172.25	171.12	172.20	65611
2020-12-28	172.88	173.84	172.77	173.32	79969
2020-12-29	173.83	174.38	172.53	172.78	80903
2020-12-30	173.09	173.28	172.67	172.88	59152
2020-12-31	172.80	174.20	172.21	173.92	74322
2021-01-04	174.01	174.01	170.15	172.18	125574
2021-01-05	171.88	172.70	170.78	172.36	77462
2021-01-06	171.97	173.77	171.84	172.80	129766
2021-01-07	173.22	173.40	171.80	172.33	151686
2021-01-08	172.61	173.24	171.59	173.21	121103
2021-01-11	172.43	173.21	171.46	171.62	172526
2021-01-12	171.68	172.14	170.59	171.13	1028612
2021-01-13	170.91	172.04	170.91	171.37	114317
2021-01-14	171.57	171.57	170.61	170.75	120095
2021-01-15	170.17	170.75	169.44	169.99	138940
2021-01-19	170.62	170.98	169.43	169.57	117196
2021-01-20	169.61	170.38	168.59	170.14	162669
2021-01-21	169.96	169.96	169.33	169.40	140626
2021-01-22	169.12	169.95	168.59	169.06	139477
2021-01-25	168.74	171.74	168.62	170.88	143743
2021-01-26	171.20	172.91	170.48	172.60	124919
2021-01-27	171.72	173.72	169.46	170.00	177688
2021-01-28	170.21	172.22	169.51	170.44	166974
2021-01-29	169.71	169.85	166.79	166.79	163361
2021-02-01	167.69	167.93	166.42	167.00	174464
2021-02-02	167.72	169.53	167.43	168.40	151714
2021-02-03	168.09	169.17	167.51	168.87	85747
2021-02-04	168.99	170.17	168.76	170.03	102351
2021-02-05	171.19	172.17	171.18	171.59	90646
2021-02-08	172.14	172.76	171.63	172.74	115471
2021-02-09	172.74	173.15	172.30	172.82	104888
2021-02-10	173.47	173.82	172.28	172.56	94762
2021-02-11	172.96	172.96	171.59	172.01	90367
2021-02-12	171.73	172.23	171.31	172.20	78271
2021-02-16	172.43	172.43	171.27	171.85	150041
2021-02-17	171.19	172.56	170.90	172.41	110088
2021-02-18	170.75	172.22	170.53	171.73	105525
2021-02-19	171.73	171.81	169.80	169.89	155564
2021-02-22	169.49	170.31	169.20	169.93	233242
2021-02-23	170.12	170.98	169.48	169.93	124222
2021-02-24	169.80	170.65	169.26	170.26	145348
2021-02-25	169.78	170.90	167.78	168.01	120016
2021-02-26	168.57	168.57	165.62	165.70	101724
2021-03-01	166.89	168.77	166.89	167.34	161795
2021-03-02	167.58	168.31	167.08	167.20	127492
2021-03-03	166.73	167.44	166.31	166.32	93496
2021-03-04	166.50	168.46	164.58	165.49	132613
2021-03-05	166.20	169.76	165.65	169.26	115251
2021-03-08	169.72	171.75	169.48	170.10	124210
2021-03-09	170.77	171.52	170.12	170.20	1272246
2021-03-10	170.51	173.19	170.19	172.54	150305
2021-03-11	172.71	173.33	172.09	172.59	110948
2021-03-12	172.79	173.85	172.79	173.74	101286
2021-03-15	174.08	174.52	173.54	174.38	126623
2021-03-16	174.41	174.96	174.33	174.45	98441
2021-03-17	174.45	174.87	173.55	174.21	91433
2021-03-18	173.78	174.00	172.51	172.98	82732
2021-03-19	172.91	174.20	172.91	173.70	82098
2021-03-22	173.82	175.37	173.70	175.26	129825
2021-03-23	175.07	176.50	174.85	175.66	99623
2021-03-24	175.50	176.06	174.71	174.71	61426
2021-03-25	174.79	176.78	174.32	175.56	91681
2021-03-26	176.00	179.01	175.72	178.78	72504
2021-03-29	178.38	180.49	178.38	180.21	101762
2021-03-30	180.12	180.12	178.48	178.80	93646
2021-03-31	178.95	179.49	177.99	178.23	141370
2021-04-01	177.63	178.35	176.43	177.72	161199
2021-04-05	178.12	180.59	178.12	179.86	127525
2021-04-06	179.64	181.12	179.50	180.47	117810
2021-04-07	180.64	180.93	179.71	179.99	192134
2021-04-08	180.00	180.30	179.55	180.09	106655
2021-04-09	180.11	180.26	178.82	179.90	82924
2021-04-12	179.90	180.86	179.90	180.76	109672
2021-04-13	180.12	180.45	179.69	179.93	81671
2021-04-14	179.79	180.05	179.21	179.78	163924
2021-04-15	180.35	181.41	180.35	181.12	161653
2021-04-16	181.89	182.68	181.51	182.44	82727
2021-04-19	182.32	182.50	181.20	181.67	87188
2021-04-20	180.61	182.75	180.07	182.36	193204
2021-04-21	182.60	183.79	182.60	183.31	140533
2021-04-22	183.16	183.22	181.74	181.95	105359
2021-04-23	182.06	182.35	181.04	181.80	111852
2021-04-26	181.71	181.79	179.72	179.81	110499
2021-04-27	179.58	180.18	179.21	179.76	113590
2021-04-28	180.27	180.83	179.63	179.74	63651
2021-04-29	179.90	181.86	179.56	181.54	104261
2021-04-30	181.33	181.67	180.90	181.50	86033
2021-05-03	182.00	183.81	181.59	183.22	135709
2021-05-04	182.89	183.21	181.50	182.09	108716
2021-05-05	182.29	182.29	181.29	181.94	82962
2021-05-06	182.77	184.44	182.16	184.36	79332
2021-05-07	184.37	185.00	183.95	184.66	94667
2021-05-10	185.02	187.07	185.02	185.78	91915
2021-05-11	185.60	185.75	183.38	184.29	130530
2021-05-12	183.67	183.81	181.50	181.53	111352
2021-05-13	181.76	185.04	181.50	184.33	120941
2021-05-14	185.22	186.05	184.98	185.38	112335
2021-05-17	185.41	186.08	184.70	185.00	80937
2021-05-18	185.53	185.84	184.43	184.43	125862
2021-05-19	183.54	183.78	182.32	183.61	104431
2021-05-20	183.78	185.63	183.30	185.08	66442
2021-05-21	185.76	186.25	184.86	185.09	57798
2021-05-24	185.50	186.41	185.14	185.78	75684
2021-05-25	185.96	186.00	184.93	185.67	81254
2021-05-26	185.79	185.97	185.21	185.69	89525
2021-05-27	185.89	186.47	184.36	184.40	95518
2021-05-28	184.83	185.41	184.71	184.83	52316
2021-06-01	185.29	185.71	183.92	184.46	95457
2021-06-02	184.93	185.46	184.25	185.25	60420
2021-06-03	184.80	186.31	184.65	186.11	66114
2021-06-04	186.58	187.07	186.26	186.68	66568
2021-06-07	186.98	187.05	185.75	186.56	67085
2021-06-08	186.78	186.85	185.18	185.36	101764
2021-06-09	185.16	185.61	184.22	184.22	96518
2021-06-10	184.74	185.62	184.65	185.22	56467
2021-06-11	185.78	185.78	184.45	185.27	59775
2021-06-14	185.21	185.21	184.02	185.12	89246
2021-06-15	185.17	185.49	184.40	184.54	93871
2021-06-16	184.40	184.62	181.99	182.20	103938
2021-06-17	181.84	182.84	181.54	182.55	102659
2021-06-18	181.36	181.36	179.26	178.34	123924
2021-06-21	179.36	180.42	179.17	180.26	904549
2021-06-22	180.41	181.27	180.06	180.80	73119
2021-06-23	180.71	180.71	179.76	179.76	95648
2021-06-24	180.09	180.77	179.74	180.49	102949
2021-06-25	180.93	182.11	180.46	181.92	62902
2021-06-28	182.08	182.42	181.57	181.98	53904
2021-06-29	182.20	182.37	180.97	181.13	62679
2021-06-30	181.39	182.52	181.39	182.51	65054
2021-07-01	182.82	182.91	181.72	181.83	75249
2021-07-02	182.39	182.80	182.10	182.15	59025
2021-07-06	182.12	182.14	180.60	181.41	77072
2021-07-07	181.20	182.87	181.20	182.31	59136
2021-07-08	181.20	182.15	180.96	181.77	66273
2021-07-09	182.52	183.15	182.52	182.80	105873
2021-07-12	182.54	182.70	181.83	182.60	113649
2021-07-13	182.16	183.26	181.83	182.05	508900
2021-07-14	182.38	183.78	182.18	183.55	92371
2021-07-15	183.14	184.30	182.71	184.30	117404
2021-07-16	184.78	185.18	184.11	184.22	85267
2021-07-19	183.50	184.60	182.13	183.72	112600
2021-07-20	183.89	185.54	183.42	184.08	422598
2021-07-21	185.01	185.18	183.66	183.75	84758
2021-07-22	183.16	183.60	182.28	183.18	69841
2021-07-23	183.29	185.37	182.85	185.03	877221
2021-07-26	184.93	185.71	184.63	185.56	117215
2021-07-27	185.34	186.39	185.00	185.74	77367
2021-07-28	185.55	185.70	184.00	184.35	73927
2021-07-29	185.12	185.88	184.66	185.25	62233
2021-07-30	185.41	186.47	185.30	185.50	73593
2021-08-02	185.55	185.78	184.59	184.74	88267
2021-08-03	184.85	185.96	184.44	185.54	96057
2021-08-04	184.90	184.90	183.00	183.04	129106
2021-08-05	184.01	184.30	183.76	184.13	63425
2021-08-06	184.61	184.83	183.90	184.17	76224
2021-08-09	184.81	185.04	184.47	184.82	59181
2021-08-10	185.19	186.17	185.01	186.12	59514
2021-08-11	186.88	187.36	186.62	186.70	106356
2021-08-12	186.88	186.90	186.32	186.65	44068
2021-08-13	186.98	188.20	186.98	187.98	91960
2021-08-16	187.94	189.09	187.72	189.08	118741
2021-08-17	188.58	189.68	188.18	189.14	169354
2021-08-18	188.79	189.00	186.60	186.66	79713
2021-08-19	185.59	188.28	185.40	187.88	92719
2021-08-20	187.88	188.86	187.35	188.37	88661
2021-08-23	188.37	188.67	187.79	187.96	65946
2021-08-24	188.00	188.00	186.41	186.63	66908
2021-08-25	186.63	186.92	185.81	186.54	74734
2021-08-26	186.25	186.25	185.10	185.54	86555
2021-08-27	185.83	186.74	185.47	186.47	54866
2021-08-30	186.44	187.36	186.43	187.20	73139
2021-08-31	187.27	187.74	186.92	187.61	137945
2021-09-01	187.89	188.68	187.42	188.45	120207
2021-09-02	189.00	189.58	188.73	189.21	153251
2021-09-03	188.52	189.17	188.24	188.96	53770
2021-09-07	188.84	188.84	186.88	186.95	121198
2021-09-08	186.50	188.43	186.50	188.38	111159
2021-09-09	187.88	187.97	186.98	187.09	74775
2021-09-10	187.50	187.50	185.97	186.25	69993
2021-09-13	187.05	188.10	186.27	186.61	63725
2021-09-14	187.22	187.22	185.22	185.48	86166
2021-09-15	185.40	186.62	185.16	186.44	48729
2021-09-16	186.05	186.68	184.37	185.98	75858
2021-09-17	185.75	185.92	185.10	185.21	67279
2021-09-20	183.44	184.54	181.66	183.09	145425
2021-09-21	183.73	184.90	182.60	182.85	60192
2021-09-22	184.04	184.57	183.29	183.53	88994
2021-09-23	183.78	185.00	183.69	184.14	49639
2021-09-24	183.76	184.84	183.76	184.42	77760
2021-09-27	184.12	185.06	183.76	183.77	40725
2021-09-28	183.44	183.53	181.16	180.61	88250
2021-09-29	181.05	183.20	180.82	182.44	62849
2021-09-30	182.90	182.90	179.18	179.22	141855
2021-10-01	180.00	180.59	178.02	179.69	141949
2021-10-04	179.65	180.68	177.86	179.09	204438
2021-10-05	179.67	180.73	179.28	180.06	83624
2021-10-06	178.95	181.67	178.95	181.63	54814
2021-10-07	182.58	184.00	182.32	182.40	64885
2021-10-08	182.40	182.82	182.01	182.12	66589
2021-10-11	182.28	183.00	181.84	181.84	68619
2021-10-12	182.28	183.37	181.64	181.99	71515
2021-10-13	182.42	182.68	180.90	182.31	70407
2021-10-14	183.28	184.66	183.05	184.29	62053
2021-10-15	185.21	185.21	183.43	183.81	62036
2021-10-18	183.08	183.81	182.04	183.08	83030
2021-10-19	182.75	183.24	181.98	183.24	92016
2021-10-20	183.54	184.81	183.54	184.30	120555
2021-10-21	184.55	184.55	183.88	184.10	55887
2021-10-22	184.60	185.72	184.60	185.46	55074
2021-10-25	185.17	185.95	184.35	185.67	75495
2021-10-26	185.77	186.27	185.50	185.86	93044
2021-10-27	186.66	186.66	184.62	184.62	66651
2021-10-28	184.62	185.80	184.62	185.73	50913
2021-10-29	185.29	186.28	185.29	185.68	54449
2021-11-01	186.28	186.62	185.50	186.17	99024
2021-11-02	186.17	187.56	185.79	187.26	63566
2021-11-03	187.49	189.18	187.28	189.13	76546
2021-11-04	188.83	189.65	188.60	189.53	142093
2021-11-05	190.00	190.92	190.00	190.60	508267
2021-11-08	190.65	190.93	188.39	189.17	116482
2021-11-09	189.39	189.83	188.51	189.52	70045
2021-11-10	189.69	190.43	189.43	189.98	96399
2021-11-11	190.07	190.07	189.44	189.92	268813
2021-11-12	190.37	190.89	189.78	189.91	164245
2021-11-15	190.28	191.05	190.04	190.92	91348
2021-11-16	190.84	191.28	189.90	189.90	68251
2021-11-17	189.88	189.99	189.05	189.45	417429
2021-11-18	189.00	189.06	187.87	188.78	106943
2021-11-19	189.11	189.11	187.88	187.90	80519
2021-11-22	188.30	190.66	188.20	189.70	92333
2021-11-23	189.71	190.94	189.24	190.77	105141
2021-11-24	190.51	190.52	189.37	190.17	68693
2021-11-26	188.51	189.40	186.96	187.26	92558
2021-11-29	187.90	188.75	187.01	187.98	78811
2021-11-30	187.28	187.28	182.82	183.02	175537
2021-12-01	184.23	185.78	181.82	181.82	248270
2021-12-02	182.30	184.98	182.30	184.03	98667
2021-12-03	184.99	185.86	184.21	185.83	85411
2021-12-06	187.00	189.73	186.98	189.04	377404
2021-12-07	189.89	190.53	189.36	189.65	80136
2021-12-08	189.66	190.25	187.55	189.07	510959
2021-12-09	188.57	189.75	188.42	189.14	49246
2021-12-10	190.14	192.39	190.14	192.22	92559
2021-12-13	192.12	194.95	191.85	194.38	118392
2021-12-14	194.00	194.51	193.36	194.34	92753
2021-12-15	194.39	196.65	194.38	195.17	122244
2021-12-16	195.28	196.86	194.92	195.98	148751
2021-12-17	195.61	196.13	193.27	193.37	360942
2021-12-20	191.90	193.35	191.54	193.33	174624
2021-12-21	193.52	193.63	192.30	193.54	184972
2021-12-22	193.30	194.57	192.59	194.53	88422
2021-12-23	195.02	195.50	194.77	195.05	111731
2021-12-27	195.12	197.03	195.12	197.03	68377
2021-12-28	196.91	198.25	196.79	198.12	140318
2021-12-29	198.40	199.41	198.14	198.70	251300
2021-12-30	199.41	199.70	198.46	198.60	77131
2021-12-31	198.60	200.14	198.43	199.88	82633
2022-01-03	198.95	200.00	197.43	199.93	243101
2022-01-04	200.07	201.58	200.07	200.92	141578
2022-01-05	200.85	202.54	200.56	200.57	170656
2022-01-06	200.47	201.52	200.00	200.08	159672
2022-01-07	200.04	201.36	199.78	200.59	189001
2022-01-10	200.38	200.59	198.39	199.08	392864
2022-01-11	199.02	199.12	196.80	199.12	146889
2022-01-12	198.95	199.14	198.35	198.91	268418
2022-01-13	199.08	199.91	198.76	199.46	145080
2022-01-14	198.96	199.90	198.01	199.76	118233
2022-01-18	198.51	198.70	196.26	196.99	260508
2022-01-19	197.19	198.97	197.19	197.55	394838
2022-01-20	197.40	198.97	195.85	196.03	154456
2022-01-21	196.49	198.43	195.52	195.82	221742
2022-01-24	194.84	195.96	191.50	195.83	311163
2022-01-25	194.46	194.46	190.98	193.20	215434
2022-01-26	192.73	194.39	190.41	191.91	1061354
2022-01-27	193.08	195.60	191.90	192.42	182881
2022-01-28	191.77	194.77	189.86	194.77	243096
2022-01-31	194.00	195.81	193.60	195.75	834412
2022-02-01	195.81	196.03	193.74	195.70	127829
2022-02-02	195.97	197.98	195.97	197.64	412761
2022-02-03	196.89	198.46	196.52	197.45	195700
2022-02-04	196.26	196.99	193.92	194.97	113398
2022-02-07	196.02	196.45	194.65	195.52	115353
2022-02-08	196.04	197.06	195.25	196.57	206100
2022-02-09	197.62	197.96	196.59	196.90	241896
2022-02-10	195.63	196.71	194.24	194.85	221929
2022-02-11	195.06	196.10	193.76	194.22	163875
2022-02-14	194.31	194.99	191.53	193.81	119729
2022-02-15	194.88	196.23	193.66	194.45	91588
2022-02-16	194.37	195.30	193.14	194.92	93743
2022-02-17	194.01	196.60	193.86	196.01	83291
2022-02-18	195.58	196.96	195.15	196.16	223686
2022-02-22	196.09	196.33	193.41	194.55	277976
2022-02-23	195.01	195.26	192.66	192.88	160195
2022-02-24	190.12	190.47	186.50	190.09	306733
2022-02-25	190.58	196.10	190.58	196.06	509904
2022-02-28	193.56	194.24	191.63	193.79	153185
2022-03-01	193.36	194.76	191.67	192.72	163856
2022-03-02	192.69	195.56	192.36	194.80	169422
2022-03-03	195.75	197.22	195.36	196.10	357773
2022-03-04	193.77	196.41	193.23	196.16	188717
2022-03-07	195.50	195.83	192.07	192.26	214595
2022-03-08	192.20	192.79	187.35	187.40	217898
2022-03-09	190.26	190.36	188.28	188.89	217369
2022-03-10	187.48	188.23	185.61	187.27	578840
2022-03-11	188.45	188.90	184.98	185.10	215580
2022-03-14	186.10	187.69	185.01	185.96	127705
2022-03-15	187.37	190.02	187.12	189.65	124026
2022-03-16	190.48	191.08	187.81	190.37	108296
2022-03-17	190.27	192.19	190.10	191.88	101518
2022-03-18	192.06	192.63	190.79	192.52	111007
2022-03-21	192.77	194.40	191.65	192.57	265345
2022-03-22	193.59	194.30	192.57	194.03	127783
2022-03-23	194.02	194.37	192.10	191.36	192300
2022-03-24	192.27	192.84	191.59	192.78	122876
2022-03-25	193.25	194.57	193.00	194.27	112352
2022-03-28	194.33	195.06	193.35	195.06	84315
2022-03-29	196.60	197.24	195.29	197.05	448260
2022-03-30	196.32	197.05	195.71	197.05	132291
2022-03-31	196.91	197.75	195.91	195.91	102247
2022-04-01	197.03	198.90	196.40	198.85	187314
2022-04-04	198.50	198.79	196.10	198.23	100137
2022-04-05	197.57	200.11	197.57	198.10	109899
2022-04-06	197.70	200.47	197.14	200.22	140379
2022-04-07	200.52	202.86	200.30	202.32	213199
2022-04-08	202.92	204.02	202.41	203.36	173773
2022-04-11	203.54	204.34	202.20	202.43	229508
2022-04-12	202.90	204.06	201.78	202.50	355864
2022-04-13	202.50	204.18	202.50	204.14	248304
2022-04-14	204.25	205.30	203.80	203.85	171750
2022-04-18	203.54	204.13	201.58	202.19	159890
2022-04-19	202.32	205.65	202.32	205.39	127867
2022-04-20	206.23	208.78	206.23	208.31	229797
2022-04-21	209.07	210.13	207.71	207.91	178831
2022-04-22	208.26	208.44	204.32	204.40	250702
2022-04-25	204.49	205.75	201.53	205.25	235018
2022-04-26	204.83	205.80	201.88	201.91	275557
2022-04-27	202.48	204.82	201.80	202.57	390130
2022-04-28	203.37	205.73	202.28	205.49	199173
2022-04-29	204.75	204.94	199.91	200.11	230335
2022-05-02	201.07	201.71	194.91	197.88	491965
2022-05-03	197.80	199.31	196.35	197.67	279865
2022-05-04	197.67	201.83	196.97	201.73	306091
2022-05-05	200.43	200.91	195.94	197.34	237739
2022-05-06	196.86	198.49	195.55	197.24	194693
2022-05-09	195.90	198.76	195.02	197.02	223083
2022-05-10	198.17	198.52	194.59	195.59	2148536
2022-05-11	195.70	198.16	194.39	194.56	391292
2022-05-12	194.60	195.93	192.68	194.95	591936
2022-05-13	195.73	198.07	194.97	197.85	145502
2022-05-16	197.85	199.36	197.00	198.42	144391
2022-05-17	197.80	197.81	195.15	196.85	199488
2022-05-18	194.66	194.78	183.96	184.51	467733
2022-05-19	183.43	183.49	180.35	181.55	820285
2022-05-20	182.65	182.65	178.77	181.63	580617
2022-05-23	183.19	186.01	183.00	185.34	169566
2022-05-24	184.61	188.16	184.61	187.87	166755
2022-05-25	187.62	188.85	186.60	188.27	131379
2022-05-26	189.35	191.49	189.27	190.54	98281
2022-05-27	191.00	192.89	190.61	192.84	136838
2022-05-31	192.04	192.85	189.84	191.59	161256
2022-06-01	191.89	192.03	187.73	189.07	303907
2022-06-02	189.44	191.89	186.70	191.83	136059
2022-06-03	190.66	191.74	189.48	189.94	107357
2022-06-06	191.23	191.64	189.63	190.15	91472
2022-06-07	187.97	191.19	187.97	191.03	107082
2022-06-08	190.06	190.44	188.59	188.75	121472
2022-06-09	188.50	190.03	185.71	185.78	101768
2022-06-10	183.67	186.23	182.70	184.89	144976
2022-06-13	181.77	182.88	180.00	180.60	257303
2022-06-14	180.88	181.41	177.54	178.81	276782
2022-06-15	180.02	181.39	177.37	179.31	261782
2022-06-16	176.97	179.01	175.69	177.66	196978
2022-06-17	178.00	178.95	176.39	177.06	242785
2022-06-21	178.95	182.15	178.38	181.67	187745
2022-06-22	180.78	182.47	180.12	180.20	392058
2022-06-23	181.04	183.76	181.01	183.63	153759
2022-06-24	184.92	187.35	184.65	187.30	159803
2022-06-27	187.56	187.81	186.50	187.15	119972
2022-06-28	187.80	188.82	184.44	184.65	311960
2022-06-29	185.03	186.13	184.77	185.38	536808
2022-06-30	184.35	186.15	183.30	185.34	142515
2022-07-01	185.29	188.12	185.14	187.96	182493
2022-07-05	186.69	187.33	184.12	187.09	125730
2022-07-06	187.73	188.58	186.87	187.40	164323
2022-07-07	187.67	188.00	186.61	187.79	116321
2022-07-08	187.61	188.66	186.78	187.30	117345
2022-07-11	187.05	187.95	186.35	186.87	81985
2022-07-12	186.81	188.70	185.77	186.40	688420
2022-07-13	185.19	188.09	184.86	186.58	802024
2022-07-14	184.33	186.81	184.10	186.61	240529
2022-07-15	187.88	188.26	186.70	187.49	99850
2022-07-18	187.96	188.25	185.56	185.78	148731
2022-07-19	187.46	188.10	187.08	187.89	118988
2022-07-20	187.96	187.97	186.01	186.91	96954
2022-07-21	186.64	187.86	186.08	187.47	348251
2022-07-22	187.92	189.00	187.40	188.45	129279
2022-07-25	188.63	189.82	188.45	189.43	85922
2022-07-26	187.46	188.74	186.74	188.58	89047
2022-07-27	188.28	190.42	186.80	189.96	105176
2022-07-28	190.04	193.18	189.70	192.80	130038
2022-07-29	190.82	191.89	190.44	191.69	147458
2022-08-01	191.35	194.57	191.35	193.94	255760
2022-08-02	193.84	194.17	192.32	192.58	95765
2022-08-03	192.71	194.23	192.02	193.80	173293
2022-08-04	193.63	193.81	191.91	192.45	79519
2022-08-05	191.58	192.31	190.47	192.21	84889
2022-08-08	192.81	193.82	191.92	192.33	80569
2022-08-09	192.38	192.69	191.42	191.77	97718
2022-08-10	193.35	193.77	192.57	193.18	95563
2022-08-11	193.87	194.86	192.63	192.81	85117
2022-08-12	193.60	194.69	192.87	194.60	104421
2022-08-15	194.35	196.72	194.33	196.54	84933
2022-08-16	197.05	199.62	197.05	198.87	230383
2022-08-17	197.98	199.02	197.98	198.34	137114
2022-08-18	198.39	199.27	197.82	199.02	126628
2022-08-19	198.26	199.13	197.84	198.22	82413
2022-08-22	197.20	197.42	195.70	196.07	68847
2022-08-23	195.66	195.66	194.50	195.22	81899
2022-08-24	195.29	196.12	195.07	195.77	89694
2022-08-25	195.79	196.84	195.29	196.81	71932
2022-08-26	196.82	197.12	191.93	192.08	75722
2022-08-29	190.90	192.86	190.50	191.71	90143
2022-08-30	192.24	192.24	189.42	189.72	96368
2022-08-31	190.24	190.52	188.66	188.70	87410
2022-09-01	187.95	189.75	187.26	189.71	97033
2022-09-02	190.71	191.41	186.38	187.19	114601
2022-09-06	187.34	188.31	185.59	185.85	121799
2022-09-07	186.16	189.35	186.16	189.25	200201
2022-09-08	188.36	189.37	186.81	188.79	96973
2022-09-09	189.34	191.95	188.81	190.86	64899
2022-09-12	191.29	192.11	190.91	191.65	82618
2022-09-13	189.63	189.86	184.87	185.16	160056
2022-09-14	185.77	185.88	184.00	185.04	113400
2022-09-15	185.04	185.14	182.98	183.51	98184
2022-09-16	182.92	183.86	182.65	183.70	160591
2022-09-19	182.97	185.02	182.80	185.02	95026
2022-09-20	183.90	184.24	182.46	183.83	141642
2022-09-21	185.02	186.53	183.17	183.22	100370
2022-09-22	183.29	183.83	182.41	182.69	160235
2022-09-23	181.61	181.61	177.44	179.41	675145
2022-09-26	178.89	180.76	178.42	179.60	376742
2022-09-27	180.40	181.17	176.10	175.25	945144
2022-09-28	176.03	178.44	174.64	177.51	471523
2022-09-29	176.93	177.20	173.58	174.60	267191
2022-09-30	174.94	175.25	171.69	171.79	209747
2022-10-03	173.14	175.19	172.21	174.83	206641
2022-10-04	176.30	178.47	176.12	177.78	239685
2022-10-05	176.78	177.54	174.92	176.67	156801
2022-10-06	176.31	176.88	173.70	174.17	384532
2022-10-07	173.54	173.75	170.88	171.56	216836
2022-10-10	171.82	172.89	170.83	172.27	136330
2022-10-11	172.14	175.35	172.01	173.84	274277
2022-10-12	175.12	176.27	174.56	174.60	174839
2022-10-13	172.62	178.24	172.20	177.56	341541
2022-10-14	178.58	178.73	173.91	174.21	314870
2022-10-17	175.93	177.01	175.74	176.28	119181
2022-10-18	178.61	179.66	177.50	178.51	102378
2022-10-19	178.56	179.42	176.81	177.55	90258
2022-10-20	177.74	177.99	175.00	175.18	182439
2022-10-21	175.08	178.46	174.54	178.03	138117
2022-10-24	179.10	181.38	178.77	180.97	120708
2022-10-25	181.41	183.83	180.64	183.71	91178
2022-10-26	184.02	186.19	183.60	184.92	102098
2022-10-27	185.39	186.34	184.86	185.06	120949
2022-10-28	185.29	189.30	185.29	189.20	140791
2022-10-31	188.51	189.17	187.72	187.96	172939
2022-11-01	188.55	189.25	186.89	187.36	213097
2022-11-02	187.24	188.95	184.20	184.24	119937
2022-11-03	182.89	184.61	182.48	183.73	131908
2022-11-04	185.84	187.01	183.56	186.05	91466
2022-11-07	186.35	188.15	186.26	187.84	163516
2022-11-08	188.39	189.59	186.50	188.31	135966
2022-11-09	187.71	188.74	185.70	185.78	84857
2022-11-10	189.81	190.90	187.60	190.57	195774
2022-11-11	190.63	190.89	187.42	190.10	122371
2022-11-14	189.47	191.66	188.53	188.64	137214
2022-11-15	191.25	191.66	189.37	190.61	221195
2022-11-16	190.79	192.38	190.79	191.48	181693
2022-11-17	190.75	191.35	189.92	191.34	276324
2022-11-18	192.99	193.64	191.97	193.20	86271
2022-11-21	193.38	195.23	193.14	195.01	137287
2022-11-22	196.09	196.42	195.48	196.31	109128
2022-11-23	196.45	197.23	196.31	196.81	199331
2022-11-25	196.73	197.23	196.70	197.23	55277
2022-11-28	196.46	197.46	196.15	196.48	225342
2022-11-29	196.23	196.27	194.93	195.81	330667
2022-11-30	195.35	199.59	194.63	199.59	282445
2022-12-01	199.46	199.46	197.82	198.48	121047
2022-12-02	197.22	199.75	197.00	199.45	80647
2022-12-05	198.11	198.11	196.53	197.02	109394
2022-12-06	197.20	197.59	194.71	195.74	152459
2022-12-07	195.72	196.68	195.63	196.18	101818
2022-12-08	196.10	197.14	195.97	197.03	57902
2022-12-09	196.42	196.85	195.52	195.55	66918
2022-12-12	195.93	197.40	195.34	197.34	94248
2022-12-13	199.71	199.71	196.14	196.98	106822
2022-12-14	197.32	198.83	195.79	195.57	117160
2022-12-15	194.01	194.17	190.88	192.27	130038
2022-12-16	191.13	191.72	189.70	191.24	207122
2022-12-19	191.36	192.70	189.93	191.04	108249
2022-12-20	190.82	191.63	189.89	191.05	150074
2022-12-21	191.85	193.63	191.85	193.00	156265
2022-12-22	192.15	192.45	190.17	192.29	106246
2022-12-23	192.17	193.40	191.83	193.28	111219
2022-12-27	193.76	194.50	193.24	194.07	268127
2022-12-28	194.42	194.85	191.59	191.59	96170
2022-12-29	192.40	193.18	192.20	192.55	107902
2022-12-30	192.07	192.18	190.25	191.57	100080
2023-01-03	191.88	191.88	189.12	190.98	151412
2023-01-04	191.54	192.79	190.46	191.73	114563
2023-01-05	191.27	191.38	189.56	189.96	135001
2023-01-06	191.94	195.63	191.94	195.02	132928
2023-01-09	194.93	196.15	192.95	192.95	222329
2023-01-10	193.30	193.63	192.44	193.08	101475
2023-01-11	193.74	194.21	191.93	193.33	232116
2023-01-12	193.69	193.83	191.82	192.22	136262
2023-01-13	191.52	193.24	191.52	193.11	161098
2023-01-17	193.27	194.86	193.15	193.28	106889
2023-01-18	193.28	193.28	188.06	188.14	255141
2023-01-19	187.61	188.17	186.50	186.55	333635
2023-01-20	186.83	188.05	185.58	187.97	92261
2023-01-23	188.24	189.67	187.98	188.65	167307
2023-01-24	188.54	190.00	187.70	189.36	101273
2023-01-25	188.25	190.00	187.56	190.00	115212
2023-01-26	190.00	190.00	188.82	189.46	132997
2023-01-27	189.23	189.86	188.10	188.93	88140
2023-01-30	188.62	190.35	188.62	189.11	140571
2023-01-31	189.54	191.29	189.07	191.26	130254
2023-02-01	191.07	193.77	190.41	192.86	157470
2023-02-02	192.04	192.71	190.79	191.53	153059
2023-02-03	191.71	191.77	189.46	190.95	161299
2023-02-06	190.30	190.97	190.05	190.68	77613
2023-02-07	189.64	190.32	188.11	190.05	117067
2023-02-08	189.09	189.23	188.34	188.46	133213
2023-02-09	189.63	190.14	187.42	187.57	120733
2023-02-10	187.68	189.40	187.34	189.36	143530
2023-02-13	189.81	191.66	189.81	191.66	67780
2023-02-14	191.21	191.60	189.30	189.98	76685
2023-02-15	189.68	190.70	188.90	190.64	83414
2023-02-16	189.10	190.36	188.35	189.24	104746
2023-02-17	189.08	191.57	189.08	191.53	64904
2023-02-21	190.47	191.50	189.80	190.57	126987
2023-02-22	190.68	191.95	189.88	190.27	110005
2023-02-23	190.59	190.95	188.86	190.05	71994
2023-02-24	188.84	189.11	187.82	188.95	102365
2023-02-27	189.80	190.25	188.23	188.59	105617
2023-02-28	188.05	188.14	187.00	187.00	116465
2023-03-01	186.77	186.77	184.43	186.00	84328
2023-03-02	185.66	188.63	185.66	188.35	80523
2023-03-03	188.36	188.81	187.00	188.62	71009
2023-03-06	188.45	189.15	188.19	188.70	72534
2023-03-07	188.85	189.32	186.60	186.97	81794
2023-03-08	186.74	187.15	185.89	187.09	70350
2023-03-09	187.69	187.93	184.85	185.20	71781
2023-03-10	185.36	185.84	183.37	184.07	123197
2023-03-13	183.59	187.16	183.50	184.58	501908
2023-03-14	185.62	186.66	184.89	186.54	70117
2023-03-15	184.97	187.48	184.85	187.47	83408
2023-03-16	187.18	187.75	186.43	187.60	82833
2023-03-17	187.46	187.46	185.32	186.10	106533
2023-03-20	186.97	188.84	186.97	188.66	177122
2023-03-21	189.18	189.20	187.48	188.73	65364
2023-03-22	188.88	190.00	187.01	187.01	125400
2023-03-23	187.77	188.41	186.00	185.70	83241
2023-03-24	185.91	189.09	185.91	188.97	92807
2023-03-27	189.69	190.81	189.69	190.15	135354
2023-03-28	190.22	191.38	190.15	190.49	143988
2023-03-29	191.61	191.72	191.14	191.57	139548
2023-03-30	192.09	192.55	191.47	192.13	79759
2023-03-31	192.86	193.67	192.82	193.52	74626
2023-04-03	193.59	195.05	193.16	194.72	126548
2023-04-04	194.77	195.18	193.47	193.82	101291
2023-04-05	194.31	195.47	194.31	194.73	140746
2023-04-06	194.55	195.30	193.91	194.97	65493
2023-04-10	194.34	194.86	193.23	194.86	57826
2023-04-11	195.21	195.91	195.10	195.50	112606
2023-04-12	195.50	196.10	194.60	194.74	68050
2023-04-13	194.88	195.94	194.16	195.75	72560
2023-04-14	195.56	196.08	194.38	194.83	114290
2023-04-17	195.09	195.98	194.95	195.98	72691
2023-04-18	196.02	196.66	195.36	196.54	56364
2023-04-19	196.61	197.00	195.90	196.50	138917
2023-04-20	195.89	197.42	195.89	197.08	70821
2023-04-21	198.27	199.23	197.86	198.34	97102
2023-04-24	198.29	199.05	198.25	198.89	86730
2023-04-25	198.65	200.03	198.48	198.67	92461
2023-04-26	197.75	198.37	197.16	197.35	73368
2023-04-27	197.42	199.55	197.42	199.40	53435
2023-04-28	199.65	200.65	199.65	200.52	60794
2023-05-01	200.26	201.65	200.26	200.80	134924
2023-05-02	200.67	200.79	198.18	200.18	87748
2023-05-03	199.52	200.47	198.71	198.74	97586
2023-05-04	198.96	199.04	197.72	198.35	76521
2023-05-05	198.73	200.26	198.73	200.10	137381
2023-05-08	199.53	199.76	198.89	199.45	424900
2023-05-09	199.36	199.44	198.39	198.63	77948
2023-05-10	199.17	199.76	197.34	198.58	68701
2023-05-11	198.62	199.14	197.58	199.02	72679
2023-05-12	199.29	199.69	198.71	199.64	75321
2023-05-15	200.01	200.01	198.29	199.12	84881
2023-05-16	198.62	198.62	197.29	197.31	71896
2023-05-17	197.77	197.80	195.94	197.26	85880
2023-05-18	196.72	196.79	195.44	196.67	135698
2023-05-19	196.89	197.23	195.90	196.76	82733
2023-05-22	196.42	196.74	193.90	194.07	149228
2023-05-23	193.63	193.68	192.62	192.89	97823
2023-05-24	192.77	192.77	191.54	191.71	68896
2023-05-25	190.94	191.42	189.76	190.77	169812
2023-05-26	190.89	191.55	190.10	191.16	120271
2023-05-30	190.62	190.76	188.85	189.34	165355
2023-05-31	189.46	190.44	188.69	189.60	96567
2023-06-01	189.76	190.14	189.03	189.94	152813
2023-06-02	190.29	192.81	190.29	192.80	174557
2023-06-05	192.43	193.56	191.64	192.80	84314
2023-06-06	192.08	192.16	190.27	191.38	114212
2023-06-07	190.26	191.37	189.74	190.82	81007
2023-06-08	190.92	192.20	190.63	192.16	84519
2023-06-09	191.65	192.40	191.36	191.89	94768
2023-06-12	191.96	192.01	190.98	191.95	211225
2023-06-13	191.84	193.02	191.61	192.71	133396
2023-06-14	193.37	194.38	193.09	193.67	189304
2023-06-15	194.20	195.82	194.00	195.50	256286
2023-06-16	196.01	196.49	195.42	195.57	102725
2023-06-20	195.36	195.75	193.88	193.88	100821
2023-06-21	193.90	195.13	193.10	194.59	246778
2023-06-22	195.08	195.98	195.05	195.79	278157
2023-06-23	195.91	195.91	194.48	194.58	90918
2023-06-26	194.36	194.74	193.30	194.64	81953
2023-06-27	194.20	195.42	194.20	195.25	104782
2023-06-28	194.56	194.56	193.22	192.78	92388
2023-06-29	192.16	193.09	191.53	192.75	94653
2023-06-30	193.20	194.82	193.20	194.45	89817
2023-07-03	194.29	195.88	193.92	195.88	63835
2023-07-05	195.44	195.80	194.92	195.69	127520
2023-07-06	194.57	195.06	193.95	194.91	140900
2023-07-07	194.42	194.42	192.52	192.53	121711
2023-07-10	192.82	194.39	192.45	192.64	89205
2023-07-11	192.89	193.34	191.99	193.01	100658
2023-07-12	193.53	193.96	193.14	193.46	190840
2023-07-13	194.00	194.56	193.11	194.19	106171
2023-07-14	194.21	195.03	193.62	194.83	753819
2023-07-17	194.20	194.99	193.66	194.40	902430
2023-07-18	194.31	195.84	193.75	194.17	102530
2023-07-19	194.74	196.15	194.66	195.89	170026
2023-07-20	196.13	197.69	195.88	197.45	119849
2023-07-21	197.88	198.70	197.77	198.07	81322
2023-07-24	198.19	199.18	198.06	198.83	84912
2023-07-25	198.83	199.02	198.01	199.01	81806
2023-07-26	198.54	199.88	198.47	199.50	57740
2023-07-27	199.66	200.10	197.62	197.62	79105
2023-07-28	199.18	200.34	199.18	199.63	62176
2023-07-31	199.68	199.94	198.17	198.80	230465
2023-08-01	198.63	199.29	197.70	197.92	69081
2023-08-02	197.14	199.66	197.09	198.33	99553
2023-08-03	198.47	198.87	198.10	198.19	69212
2023-08-04	198.32	198.89	196.24	196.29	66467
2023-08-07	196.49	198.19	196.49	198.01	91453
2023-08-08	197.68	197.89	195.98	196.58	68215
2023-08-09	196.86	197.79	196.48	196.75	89594
2023-08-10	197.56	198.51	196.17	196.46	86516
2023-08-11	196.46	197.25	196.26	196.91	100840
2023-08-14	197.02	197.51	195.60	196.06	134438
2023-08-15	195.43	195.72	193.87	193.97	200525
2023-08-16	194.53	195.16	193.26	193.36	120024
2023-08-17	193.74	193.93	191.19	191.48	129767
2023-08-18	191.04	192.57	190.90	192.27	129722
2023-08-21	191.98	192.20	190.31	191.03	165587
2023-08-22	190.77	190.77	189.94	190.07	117540
2023-08-23	190.63	191.38	190.52	191.38	240510
2023-08-24	190.93	192.39	189.80	189.80	144349
2023-08-25	190.52	191.52	189.81	191.10	86040
2023-08-28	191.69	192.25	191.36	191.95	89239
2023-08-29	191.97	192.93	191.22	192.84	113561
2023-08-30	192.97	193.62	192.74	193.20	104437
2023-08-31	192.92	193.32	192.46	192.46	68709
2023-09-01	193.11	193.25	190.40	190.85	67799
2023-09-05	190.68	190.95	189.04	189.04	99953
2023-09-06	188.99	189.33	188.29	188.60	101202
2023-09-07	189.04	189.92	188.51	189.31	116416
2023-09-08	189.33	189.58	188.95	189.53	130966
2023-09-11	190.01	191.34	190.01	191.07	71003
2023-09-12	191.35	191.44	189.73	190.06	67927
2023-09-13	190.07	190.75	189.79	190.32	51228
2023-09-14	191.00	192.42	190.89	192.28	103346
2023-09-15	192.14	192.53	190.71	190.72	71098
2023-09-18	191.30	191.36	190.14	190.86	80473
2023-09-19	190.54	190.69	189.56	190.27	94352
2023-09-20	190.80	191.71	190.12	190.44	98898
2023-09-21	190.09	190.28	188.16	188.16	112595
2023-09-22	188.32	188.68	187.15	187.30	120599
2023-09-25	186.72	186.83	185.74	186.48	246361
2023-09-26	185.78	186.03	184.87	184.87	105882
2023-09-27	184.77	185.25	182.66	182.62	277528
2023-09-28	182.88	183.57	182.40	182.99	141732
2023-09-29	183.76	184.00	181.74	182.67	149361
2023-10-02	182.15	182.19	180.17	181.38	174273
2023-10-03	180.87	181.53	179.62	179.94	212085
2023-10-04	180.26	181.19	179.04	180.94	520567
2023-10-05	180.66	180.79	177.32	177.40	195897
2023-10-06	176.65	177.23	172.75	176.61	213495
2023-10-09	176.03	176.90	174.84	176.87	210378
2023-10-10	178.02	179.55	177.86	178.74	214641
2023-10-11	179.39	179.63	176.80	177.55	140136
2023-10-12	177.98	177.98	174.62	175.13	115111
2023-10-13	175.39	176.71	175.23	176.61	100738
2023-10-16	177.36	179.00	177.04	178.44	109968
2023-10-17	177.84	179.75	177.84	179.49	135359
2023-10-18	180.00	181.27	179.72	179.94	121608
2023-10-19	179.79	180.57	178.60	178.69	119850
2023-10-20	178.81	179.71	177.93	177.95	99367
2023-10-23	177.56	178.79	177.04	177.45	125085
2023-10-24	178.01	179.45	178.01	179.20	89587
2023-10-25	178.83	180.27	178.32	179.66	94519
2023-10-26	179.88	180.34	178.66	178.76	120060
2023-10-27	178.49	178.86	175.87	176.30	1460953
2023-10-30	177.06	179.25	177.06	178.95	206086
2023-10-31	179.18	179.64	178.26	179.49	95348
2023-11-01	179.54	179.86	178.37	179.22	168269
2023-11-02	180.04	181.90	179.48	181.67	152666
2023-11-03	182.81	183.48	182.16	182.18	107068
2023-11-06	182.36	183.04	182.11	182.61	265790
2023-11-07	182.41	183.53	182.29	182.86	88433
2023-11-08	183.08	183.40	181.60	182.06	79975
2023-11-09	182.18	182.43	180.88	181.25	137824
2023-11-10	181.69	182.47	180.69	182.29	106086
2023-11-13	182.12	183.41	182.12	182.88	124957
2023-11-14	183.93	185.39	183.93	185.03	112196
2023-11-15	185.78	186.45	185.58	186.11	163364
2023-11-16	184.50	184.88	183.59	183.82	144249
2023-11-17	184.13	184.13	183.13	183.51	96386
2023-11-20	182.97	183.91	182.85	183.58	120568
2023-11-21	183.60	184.27	182.94	184.08	119175
2023-11-22	184.42	185.57	184.42	185.56	94501
2023-11-24	185.50	186.34	185.50	186.08	47850
2023-11-27	186.03	186.31	185.58	185.73	116692
2023-11-28	185.50	186.84	185.50	186.22	359853
2023-11-29	186.58	186.58	184.57	184.83	94801
2023-11-30	184.99	186.68	183.90	186.51	98984
2023-12-01	186.51	187.70	186.20	187.70	92457
2023-12-04	186.79	188.72	186.79	188.16	186948
2023-12-05	187.85	188.22	186.65	186.77	106417
2023-12-06	186.60	186.79	185.87	186.30	85287
2023-12-07	186.69	187.74	186.26	187.21	206506
2023-12-08	187.11	187.23	185.89	186.03	96706
2023-12-11	186.79	187.93	186.79	187.80	117567
2023-12-12	188.13	188.44	187.52	188.40	114996
2023-12-13	188.53	192.00	188.01	191.99	97476
2023-12-14	192.21	192.60	189.41	189.51	120429
2023-12-15	189.31	189.77	188.67	189.06	144877
2023-12-18	190.02	191.63	189.51	189.17	162484
2023-12-19	189.20	189.97	189.03	189.88	100756
2023-12-20	188.80	189.10	186.32	186.37	129234
2023-12-21	187.37	187.82	186.25	187.80	142952
2023-12-22	188.14	189.47	188.14	188.96	181236
2023-12-26	188.93	190.26	188.77	189.96	101363
2023-12-27	189.90	190.75	189.66	190.70	96712
2023-12-28	190.45	191.11	190.39	190.85	118142
2023-12-29	190.56	191.15	190.33	190.96	108703
2024-01-02	190.32	193.37	190.32	193.15	208834
2024-01-03	193.35	193.35	191.12	191.44	76600
2024-01-04	191.44	192.34	191.13	191.18	107079
2024-01-05	191.18	191.90	189.66	190.61	107734
2024-01-08	190.71	192.21	190.65	192.10	100755
2024-01-09	191.40	192.63	190.96	192.63	117057
2024-01-10	192.63	193.38	191.88	192.37	111351
2024-01-11	192.33	192.47	191.15	192.28	123095
2024-01-12	192.84	193.48	192.32	192.96	93936
2024-01-16	192.64	192.88	191.22	192.02	178500
2024-01-17	191.20	192.32	191.20	191.60	122896
2024-01-18	191.26	191.59	190.07	191.45	75281
2024-01-19	191.70	191.84	189.84	190.84	168447
2024-01-22	190.24	190.87	189.74	190.16	198507
2024-01-23	190.91	192.22	190.91	191.89	88118
2024-01-24	191.97	191.97	189.56	189.57	85582
2024-01-25	190.43	191.49	189.71	191.49	75358
2024-01-26	191.82	192.53	191.82	192.25	82561
2024-01-29	192.60	193.37	192.11	193.27	177566
2024-01-30	192.97	194.55	192.40	194.32	597876
2024-01-31	194.54	194.82	192.67	192.76	734288
2024-02-01	192.94	196.62	192.38	196.60	151374
2024-02-02	196.14	197.01	195.22	196.19	130647
2024-02-05	196.23	196.23	194.75	194.82	101533
2024-02-06	194.98	195.58	194.43	195.45	81026
2024-02-07	195.97	196.07	194.98	195.06	77391
2024-02-08	194.93	195.99	194.55	195.40	94055
2024-02-09	195.08	195.08	193.49	193.76	68656
2024-02-12	193.89	195.36	193.23	195.36	155554
2024-02-13	194.55	195.35	191.92	193.05	859580
2024-02-14	193.10	193.10	191.94	192.93	824356
2024-02-15	193.60	194.54	193.41	194.31	83984
2024-02-16	194.05	195.37	193.37	194.47	133430
2024-02-20	195.72	197.58	195.72	196.40	129584
2024-02-21	196.79	197.28	195.98	196.81	113508
2024-02-22	196.16	197.69	195.51	197.44	82797
2024-02-23	197.69	199.16	197.46	198.25	81023
2024-02-26	198.47	198.56	197.73	198.01	92107
2024-02-27	197.98	198.17	197.57	198.04	70751
2024-02-28	198.01	198.50	197.58	198.39	80137
2024-02-29	198.81	199.33	197.81	198.32	332749
2024-03-01	198.02	198.50	197.14	198.26	85442
2024-03-04	197.63	198.69	197.63	198.36	99521
2024-03-05	199.34	200.18	198.52	198.96	104855
2024-03-06	199.58	200.67	199.58	200.24	95344
2024-03-07	201.01	201.67	200.92	201.49	185236
2024-03-08	200.33	200.63	199.63	200.01	268444
2024-03-11	200.26	201.35	199.91	200.89	76910
2024-03-12	201.34	202.61	201.19	202.12	68439
2024-03-13	201.99	202.90	201.99	202.73	66029
2024-03-14	202.85	203.04	200.39	201.08	83202
2024-03-15	200.53	201.27	200.22	201.01	86864
2024-03-18	201.17	203.00	201.17	202.28	72103
2024-03-19	202.33	203.10	202.33	203.01	95630
2024-03-20	203.21	203.92	202.82	203.92	67369
2024-03-21	203.88	204.80	203.43	203.16	112916
2024-03-22	203.41	203.41	202.31	202.33	65452
2024-03-25	202.27	202.82	201.43	201.63	78431
2024-03-26	202.12	202.41	201.79	201.87	67823
2024-03-27	202.85	203.87	202.85	203.87	96659
2024-03-28	204.42	204.77	204.00	204.14	91478
2024-04-01	204.14	204.30	202.43	202.43	99383
2024-04-02	202.17	202.47	200.93	201.22	59744
2024-04-03	200.93	200.93	198.66	199.02	74173
2024-04-04	199.61	200.12	197.82	198.14	113235
2024-04-05	198.05	198.90	197.52	198.52	61697
2024-04-08	198.31	199.03	198.07	198.37	66048
2024-04-09	198.75	199.36	197.91	199.36	93321
2024-04-10	197.65	198.50	197.04	198.33	88632
2024-04-11	199.04	199.04	197.10	197.59	50158
2024-04-12	196.98	197.29	195.30	195.54	116014
2024-04-15	196.68	197.15	194.40	194.57	129229
2024-04-16	194.99	195.42	194.38	194.95	107893
2024-04-17	195.87	196.20	194.62	195.34	72798
2024-04-18	195.85	196.60	195.69	196.26	90022
2024-04-19	196.11	198.34	196.00	198.19	156856
2024-04-22	198.69	200.58	197.90	200.19	82292
2024-04-23	200.20	200.82	199.98	200.62	190632
2024-04-24	199.25	202.42	198.62	202.15	95030
2024-04-25	202.47	203.20	201.05	201.54	71277
2024-04-26	200.79	202.33	200.79	201.20	59500
2024-04-29	201.41	201.95	200.82	201.89	51145
2024-04-30	201.63	201.63	200.56	200.80	54296
2024-05-01	200.44	201.18	198.89	199.64	218661
2024-05-02	200.34	202.25	199.91	201.66	96684
2024-05-03	201.91	202.49	200.65	202.31	79318
2024-05-06	202.77	202.99	201.30	202.39	87395
2024-05-07	203.25	204.75	203.25	204.58	232089
2024-05-08	204.54	204.80	203.72	203.94	77396
2024-05-09	204.18	205.96	203.94	205.87	99185
2024-05-10	206.02	207.19	205.90	207.12	155852
2024-05-13	207.57	208.20	206.43	206.68	169044
2024-05-14	207.07	207.07	205.53	206.34	164272
2024-05-15	206.43	206.81	206.33	206.43	62709
2024-05-16	208.12	209.70	207.79	209.07	123210
2024-05-17	209.07	209.07	208.34	208.49	72599
2024-05-20	208.50	208.50	207.00	207.31	71182
2024-05-21	207.82	208.40	207.32	208.27	47273
2024-05-22	207.15	208.19	206.98	207.54	62477
2024-05-23	207.30	207.30	205.17	205.28	59332
2024-05-24	206.01	206.51	205.78	205.83	41531
2024-05-28	205.33	205.33	203.33	204.03	53644
2024-05-29	202.98	203.16	202.27	202.27	58901
2024-05-30	202.68	203.19	202.47	202.64	53255
2024-05-31	202.66	206.01	202.22	205.90	44520
2024-06-03	205.47	206.78	204.74	205.93	104384
2024-06-04	205.82	207.49	205.49	207.03	75645
2024-06-05	207.06	207.06	205.37	206.72	109067
2024-06-06	206.58	208.00	206.50	207.43	46914
2024-06-07	207.16	207.60	206.03	206.11	49856
2024-06-10	206.26	206.26	204.29	205.57	40085
2024-06-11	205.21	205.48	203.96	205.40	61110
2024-06-12	206.39	206.39	203.40	203.61	63301
2024-06-13	203.73	203.86	202.49	203.62	41323
2024-06-14	203.16	203.70	202.47	203.70	81918
2024-06-17	203.20	206.01	203.00	205.72	71894
2024-06-18	205.53	206.29	205.27	205.99	54699
2024-06-20	205.64	206.65	205.13	205.45	59987
2024-06-21	206.17	206.86	205.59	205.71	53886
2024-06-24	206.17	208.29	205.96	207.68	80143
2024-06-25	207.39	207.63	205.97	206.32	56270
2024-06-26	205.45	206.56	205.00	206.15	76792
2024-06-27	206.26	206.26	204.63	203.98	78752
2024-06-28	203.92	204.22	202.59	203.03	71768
2024-07-01	204.00	204.78	201.64	201.77	128320
2024-07-02	202.02	203.06	201.35	202.93	113761
2024-07-03	202.80	203.31	202.18	202.50	35932
2024-07-05	202.64	204.81	202.28	204.56	75524
2024-07-08	204.88	204.88	203.91	204.22	129679
2024-07-09	204.31	204.45	203.35	203.35	57429
2024-07-10	203.79	204.33	203.35	204.15	69912
2024-07-11	204.09	204.90	203.59	204.46	112809
2024-07-12	205.12	206.37	204.91	205.30	64777
2024-07-15	205.40	205.80	203.87	204.08	64854
2024-07-16	204.13	206.07	203.82	206.00	60006
2024-07-17	206.06	209.00	206.06	208.62	55788
2024-07-18	207.92	209.59	207.36	207.36	81804
2024-07-19	207.76	208.08	206.51	206.80	50706
2024-07-22	207.29	207.29	205.75	206.92	48428
2024-07-23	207.18	207.37	206.11	206.15	45503
2024-07-24	205.44	206.34	204.72	205.84	82725
2024-07-25	206.32	208.71	206.06	206.06	55147
2024-07-26	206.97	208.51	206.66	208.29	82508
2024-07-29	208.16	208.75	207.04	208.36	207205
2024-07-30	206.49	207.77	205.55	207.54	76260
2024-07-31	207.53	208.58	206.25	207.36	51900
2024-08-01	207.54	209.16	206.97	208.97	211987
2024-08-02	209.68	211.16	206.53	210.14	438513
2024-08-05	208.61	209.34	205.18	206.00	141142
2024-08-06	206.91	209.44	206.71	207.21	110670
2024-08-07	208.31	210.19	207.29	207.45	121199
2024-08-08	206.99	209.59	206.99	209.27	91770
2024-08-09	208.92	209.48	207.70	209.11	170868
2024-08-12	209.20	209.20	207.52	207.84	63433
2024-08-13	208.01	209.13	207.09	209.05	56953
2024-08-14	209.01	210.67	208.94	210.14	64464
2024-08-15	212.84	213.43	211.82	212.33	92757
2024-08-16	212.01	213.07	211.97	213.00	129566
2024-08-19	213.23	214.15	213.23	213.69	79967
2024-08-20	213.72	214.43	213.26	214.35	48058
2024-08-21	216.14	217.20	215.48	216.04	60544
2024-08-22	216.35	216.35	214.69	215.64	35139
2024-08-23	216.08	216.36	215.17	216.33	59387
2024-08-26	216.70	218.15	216.59	217.84	56921
2024-08-27	218.02	218.48	217.44	218.10	48724
2024-08-28	218.02	218.36	216.32	217.30	75114
2024-08-29	216.87	217.24	215.62	216.22	86307
2024-08-30	216.54	217.78	215.89	217.51	73384
2024-09-03	217.46	219.61	217.32	218.86	107178
2024-09-04	218.27	219.79	218.00	219.57	104857
2024-09-05	219.84	220.00	218.03	219.03	61356
2024-09-06	219.01	219.70	217.99	218.25	78051
2024-09-09	218.33	220.10	217.86	219.39	80711
2024-09-10	219.42	220.41	218.89	219.27	297386
2024-09-11	218.63	218.63	215.51	217.39	84403
2024-09-12	217.65	219.19	217.00	219.08	57574
2024-09-13	219.45	220.86	218.91	220.53	59641
2024-09-16	221.49	222.25	220.60	221.32	74743
2024-09-17	220.93	221.60	219.52	219.79	58816
2024-09-18	219.44	220.58	218.41	218.90	59604
2024-09-19	219.61	219.88	217.65	217.97	71180
2024-09-20	217.73	218.98	217.54	218.90	84106
2024-09-23	218.71	220.68	218.29	219.90	63400
2024-09-24	219.74	220.23	219.02	219.24	88930
2024-09-25	220.05	220.05	218.75	219.10	159095
2024-09-26	218.72	220.24	218.72	218.14	65468
2024-09-27	218.10	219.43	217.97	218.10	67408
2024-09-30	218.75	219.39	217.50	218.48	73396
2024-10-01	218.40	218.68	217.18	217.94	115206
2024-10-02	217.19	217.19	215.68	215.98	95318
2024-10-03	215.27	215.32	213.74	214.02	82123
2024-10-04	213.59	215.06	213.59	214.82	71688
2024-10-07	214.89	214.89	212.48	212.83	78870
2024-10-08	212.90	214.24	212.58	214.08	112772
2024-10-09	214.16	215.76	214.00	215.41	162176
2024-10-10	215.76	215.76	213.83	214.44	68945
2024-10-11	214.94	215.82	214.31	215.64	58435
2024-10-14	215.64	216.68	215.35	216.50	62571
2024-10-15	216.67	219.44	216.67	217.87	110842
2024-10-16	217.35	217.95	216.71	217.69	48354
2024-10-17	217.77	218.00	216.32	216.86	60842
2024-10-18	216.29	217.37	215.80	217.19	60939
2024-10-21	217.14	217.49	215.25	215.35	165488
2024-10-22	215.22	217.02	215.22	216.78	57497
2024-10-23	215.71	216.61	215.31	216.40	72784
2024-10-24	216.28	216.73	215.44	215.96	101716
2024-10-25	216.23	216.45	214.51	214.67	54641
2024-10-28	215.30	215.90	215.05	215.11	76562
2024-10-29	214.25	214.59	213.00	213.13	49702
2024-10-30	212.98	213.54	212.39	212.57	64779
2024-10-31	212.32	213.27	212.05	212.05	66964
2024-11-01	212.82	213.06	212.20	212.42	141780
2024-11-04	212.53	213.52	212.53	213.14	72744
2024-11-05	212.77	214.90	212.69	214.90	83394
2024-11-06	216.34	216.34	211.76	212.48	143408
2024-11-07	212.83	214.35	212.57	213.25	107138
2024-11-08	213.45	216.68	213.45	216.10	83053
2024-11-11	216.17	217.63	215.13	215.39	110639
2024-11-12	215.92	216.28	215.02	215.48	77041
2024-11-13	215.47	215.93	214.76	215.65	83104
2024-11-14	215.28	216.07	214.81	214.86	85293
2024-11-15	214.69	214.78	213.16	213.24	70803
2024-11-18	213.67	214.95	213.42	214.72	64033
2024-11-19	215.22	216.12	214.01	215.65	369754
2024-11-20	214.34	215.28	213.38	215.28	89468
2024-11-21	215.54	218.17	214.96	217.87	85691
2024-11-22	218.97	220.46	218.97	220.23	87131
2024-11-25	221.76	222.40	220.80	221.38	105042
2024-11-26	221.35	222.72	221.22	222.48	74623
2024-11-27	223.43	223.86	222.25	222.72	67217
2024-11-29	222.81	224.05	222.81	223.62	31315
2024-12-02	223.64	223.78	222.08	223.42	80032
2024-12-03	223.54	223.54	222.19	222.72	48072
2024-12-04	222.07	222.45	221.31	222.45	64174
2024-12-05	222.85	223.48	222.09	223.16	65547
2024-12-06	223.49	224.40	222.31	222.33	62478
2024-12-09	222.59	222.78	221.03	221.29	55960
2024-12-10	221.12	223.01	220.79	222.52	70948
2024-12-11	223.01	223.79	221.23	221.36	106007
2024-12-12	222.55	222.72	221.44	221.70	70057
2024-12-13	221.19	222.40	220.16	221.40	47476
2024-12-16	221.23	222.57	220.31	220.78	118102
2024-12-17	220.13	220.84	219.52	218.75	106935
2024-12-18	218.00	218.42	214.96	214.96	116258
2024-12-19	215.59	215.99	213.79	213.79	121056
2024-12-20	213.39	215.50	212.72	213.83	150961
2024-12-23	213.20	213.45	210.68	212.55	121340
2024-12-24	212.45	214.51	212.45	214.32	57280
2024-12-26	213.98	215.02	213.98	214.93	51093
2024-12-27	213.87	214.69	212.71	213.78	82802
2024-12-30	212.33	212.33	210.33	210.96	90329
2024-12-31	211.40	212.01	210.45	211.38	119700
2025-01-02	211.84	212.77	210.08	210.80	118255
2025-01-03	211.29	211.93	210.15	211.14	73119
2025-01-06	211.06	211.36	208.72	209.03	170510
2025-01-07	209.59	210.43	208.00	208.24	149139
2025-01-08	208.25	209.23	207.14	209.06	97066
2025-01-10	208.35	208.91	206.53	206.68	115112
2025-01-13	206.68	207.41	205.96	206.82	127157
2025-01-14	207.17	207.52	206.08	206.98	93338
2025-01-15	208.22	208.81	206.43	206.54	508939
2025-01-16	206.49	208.36	205.75	208.00	138396
2025-01-17	208.62	209.91	208.62	209.43	122281
2025-01-21	209.94	211.44	209.89	210.66	163819
2025-01-22	211.75	211.75	209.68	209.72	151504
2025-01-23	209.64	210.79	208.70	210.79	103930
2025-01-24	210.67	211.62	210.38	211.61	109193
2025-01-27	212.90	217.32	212.90	217.04	131996
2025-01-28	216.67	217.33	213.99	213.99	101933
2025-01-29	214.37	215.60	214.37	214.60	65446
2025-01-30	215.89	217.41	215.72	216.91	71632
2025-01-31	215.45	216.65	215.01	215.33	67586
2025-02-03	213.30	216.82	213.07	216.38	162352
2025-02-04	216.08	216.08	214.40	215.36	81789
2025-02-05	215.49	217.10	214.59	216.99	69124
2025-02-06	219.57	219.57	217.61	218.36	74927
2025-02-07	218.40	218.63	217.40	217.66	76845
2025-02-10	218.08	219.05	216.98	218.96	104818
2025-02-11	219.67	221.05	218.79	221.05	84757
2025-02-12	219.28	221.57	219.28	221.46	73311
2025-02-13	221.81	223.97	221.46	223.73	75916
2025-02-14	223.77	223.77	221.15	221.15	69236
2025-02-18	220.91	221.48	219.73	221.48	147569
2025-02-19	221.72	223.21	221.50	223.21	80625
2025-02-20	220.00	221.13	219.40	220.76	102807
2025-02-21	220.92	222.59	220.14	222.39	124545
2025-02-24	221.90	223.47	221.70	222.70	141617
2025-02-25	223.52	226.55	223.52	226.16	151188
2025-02-26	225.50	225.50	221.90	222.27	97183
2025-02-27	221.54	223.32	221.17	222.01	156597
2025-02-28	223.61	224.91	222.22	224.91	104844
2025-03-03	224.00	226.64	224.00	225.31	289071
2025-03-04	224.63	226.45	221.47	221.77	563999
2025-03-05	221.25	223.40	221.25	222.72	227593
2025-03-06	221.83	222.91	221.22	222.34	115177
2025-03-07	220.92	223.36	220.92	222.52	174643
2025-03-10	222.39	225.00	219.81	221.01	235061
2025-03-11	220.48	220.48	217.77	217.97	214602
2025-03-12	216.82	217.03	213.70	213.91	308020
2025-03-13	214.04	214.17	211.68	212.13	230240
2025-03-14	212.04	213.24	211.13	213.16	86926
2025-03-17	213.11	217.10	213.11	216.38	117935
2025-03-18	216.42	216.42	213.63	213.76	115982
2025-03-19	213.52	214.16	212.36	213.92	81944
2025-03-20	213.74	214.38	212.59	212.96	69622
2025-03-21	212.63	213.24	211.80	212.91	99336
2025-03-24	213.46	214.63	213.44	213.30	112798
2025-03-25	213.02	213.16	210.75	211.60	122725
2025-03-26	211.93	214.59	211.93	214.24	107922
2025-03-27	214.58	217.00	214.54	216.66	122343
2025-03-28	216.72	217.02	214.75	215.53	74876
2025-03-31	215.28	219.52	215.28	218.82	133325
2025-04-01	218.90	219.66	218.21	219.66	106492
2025-04-02	219.31	220.26	218.20	219.43	108969
2025-04-03	217.86	222.00	217.86	219.89	297696
2025-04-04	217.91	219.20	210.51	210.74	529683
2025-04-07	204.79	213.12	203.54	208.01	1246039
2025-04-08	211.61	212.31	202.96	204.89	266209
2025-04-09	203.83	215.20	203.81	213.97	252997
2025-04-10	213.70	216.06	210.24	214.09	280280
2025-04-11	214.64	217.66	212.74	216.83	176690
2025-04-14	217.88	221.09	216.87	220.25	226730
2025-04-15	220.40	220.80	218.21	218.23	166051
2025-04-16	218.73	219.00	214.91	215.72	98096
2025-04-17	216.44	221.28	216.44	220.35	111186
2025-04-21	220.59	220.71	215.45	217.86	490612
2025-04-22	218.89	222.52	218.42	221.40	146621
2025-04-23	222.19	222.90	218.75	220.42	136139
2025-04-24	219.05	219.16	217.45	218.49	106405
2025-04-25	218.89	219.15	216.00	217.94	75931
2025-04-28	218.19	219.00	216.29	217.57	110967
2025-04-29	216.84	219.63	216.53	219.53	85344
2025-04-30	220.41	221.51	217.60	220.86	796709
2025-05-01	219.56	220.15	218.57	218.99	127543
2025-05-02	220.46	221.23	219.88	220.57	123193
2025-05-05	220.57	221.08	219.26	220.72	106937
2025-05-06	220.00	220.52	218.97	220.02	60555
2025-05-07	220.05	220.95	219.14	220.15	436924
2025-05-08	220.48	220.93	218.45	219.41	97873
2025-05-09	219.00	219.26	217.91	218.27	132401
2025-05-12	219.11	219.37	217.08	218.93	238672
2025-05-13	218.34	218.74	215.67	216.24	200758
2025-05-14	216.16	216.40	215.13	215.45	159825
2025-05-15	215.21	219.83	214.53	219.69	217916
2025-05-16	219.87	222.43	219.72	222.43	264359
2025-05-19	221.49	223.02	221.00	223.02	98758
2025-05-20	223.01	224.12	222.83	223.64	118424
2025-05-21	222.38	222.82	220.53	220.78	157496
2025-05-22	220.41	220.98	219.09	219.89	94638
2025-05-23	219.32	220.88	218.28	220.46	84726
2025-05-27	220.93	222.79	220.93	222.73	93673
2025-05-28	222.47	223.36	221.08	221.26	85342
2025-05-29	221.61	222.42	220.75	222.27	71332
2025-05-30	221.87	225.53	221.87	224.56	157333
2025-06-02	223.68	224.78	222.52	224.73	126188
2025-06-03	224.39	224.71	222.85	224.37	146569
2025-06-04	224.58	224.67	222.89	223.09	102415
2025-06-05	222.86	222.86	220.08	220.42	87866
2025-06-06	221.62	221.87	220.41	221.23	69484
2025-06-09	221.13	221.33	219.87	220.84	374720
2025-06-10	221.17	221.85	220.73	221.25	497803
2025-06-11	221.10	221.10	219.52	220.24	92181
2025-06-12	219.98	221.29	219.04	221.29	96060
2025-06-13	220.64	221.64	218.15	218.73	79306
2025-06-16	219.25	221.23	218.94	219.32	92507
2025-06-17	218.72	219.13	217.54	217.65	211160
2025-06-18	218.06	218.44	217.21	217.32	89043
2025-06-20	218.18	219.36	217.97	218.48	74243
2025-06-23	218.69	221.65	218.69	221.49	104977
2025-06-24	221.73	221.84	220.49	221.37	113222
2025-06-25	221.01	221.01	218.32	217.33	202477
2025-06-26	217.45	218.15	216.48	216.94	151961
2025-06-27	216.96	218.91	216.96	218.23	116862
2025-06-30	218.19	219.42	217.64	219.00	289767
2025-07-01	219.18	222.73	219.18	221.55	142758
2025-07-02	221.39	222.07	220.32	221.89	108199
2025-07-03	222.10	222.31	221.17	222.06	68959
2025-07-07	222.00	222.06	220.76	221.98	96273
2025-07-08	221.32	221.35	219.56	219.74	85660
2025-07-09	220.05	220.05	217.48	218.66	206814
2025-07-10	218.96	220.10	218.29	219.14	113404
2025-07-11	218.58	219.02	217.60	218.42	141064
2025-07-14	218.41	218.90	217.32	218.75	143917
2025-07-15	218.38	218.64	216.57	216.57	96790
2025-07-16	216.81	217.62	215.51	217.15	109854
2025-07-17	217.90	219.42	217.69	219.31	70991
2025-07-18	219.49	220.12	218.48	218.61	90828
2025-07-21	218.93	219.70	218.55	218.58	92151
2025-07-22	217.60	220.78	217.60	220.31	78251
2025-07-23	220.75	221.30	220.23	220.70	100073
2025-07-24	220.53	220.87	219.65	219.74	100809
2025-07-25	219.70	220.19	219.07	220.14	83401
2025-07-28	218.95	219.53	217.85	218.27	96034
2025-07-29	218.47	220.00	217.50	219.51	84524
2025-07-30	219.33	220.14	217.09	217.78	148010
2025-07-31	216.56	217.83	215.78	216.12	115806
2025-08-01	216.72	217.81	216.54	216.86	140970
2025-08-04	216.98	218.32	216.98	218.00	123719
2025-08-05	217.59	218.22	216.98	217.17	87707
2025-08-06	217.66	221.19	217.35	220.61	109456
2025-08-07	221.31	222.29	220.31	222.05	177588
2025-08-08	222.38	223.59	222.28	222.66	89578
2025-08-11	222.82	223.24	221.64	222.89	91163
2025-08-12	222.94	223.70	222.43	223.63	352988
2025-08-13	222.68	223.92	221.65	223.28	136897
2025-08-14	222.56	222.57	221.31	221.39	71026
2025-08-15	221.67	222.08	220.75	221.50	69207
2025-08-18	221.52	222.44	221.34	221.66	70576
2025-08-19	222.05	224.27	222.05	223.73	69382
2025-08-20	223.72	226.73	223.72	225.25	70275
2025-08-21	223.47	223.49	221.90	222.69	92307
2025-08-22	223.42	224.64	222.19	222.69	107197
2025-08-25	222.00	222.20	219.07	219.28	79072
2025-08-26	219.09	219.09	217.61	218.14	76341
2025-08-27	217.81	219.13	217.81	218.91	58515
2025-08-28	219.08	219.08	217.16	217.72	104194
2025-08-29	218.14	219.21	218.02	219.09	91266
2025-09-02	219.13	220.00	218.15	219.18	132430
2025-09-03	218.24	219.25	217.54	219.25	79781
2025-09-04	219.94	220.58	219.23	219.69	97806
2025-09-05	219.68	221.08	219.07	220.35	91776
2025-09-08	220.29	220.29	218.59	219.84	66583
2025-09-09	219.37	220.50	219.19	220.41	117826
2025-09-10	219.41	219.74	217.00	217.96	264833
2025-09-11	218.30	220.40	218.30	220.07	110532
2025-09-12	219.71	220.18	219.13	219.45	68324
2025-09-15	219.27	219.43	217.28	217.28	336521
2025-09-16	217.59	218.37	217.01	217.89	62454
2025-09-17	218.61	220.74	218.61	219.56	90399
2025-09-18	217.97	218.84	217.48	217.51	132660
2025-09-19	217.93	217.93	216.50	216.54	77605
2025-09-22	215.98	216.03	214.34	214.53	197056
2025-09-23	214.66	215.20	213.50	213.96	140978
2025-09-24	213.88	214.98	213.88	214.11	104301
2025-09-25	214.96	215.00	212.50	212.64	159066
2025-09-26	212.37	212.88	211.50	212.75	176777
2025-09-29	212.94	213.14	211.63	213.14	160169
2025-09-30	212.96	214.18	212.71	213.73	79727
2025-10-01	213.40	213.53	212.06	213.25	129166
2025-10-02	212.44	212.84	211.77	212.52	139948
2025-10-03	212.32	213.62	212.32	212.84	95726
2025-10-06	212.51	212.51	211.09	211.27	112381
2025-10-07	211.37	213.16	210.49	213.07	123536
2025-10-08	213.00	213.00	211.74	212.09	90987
2025-10-09	212.92	213.19	212.00	212.97	118921
2025-10-10	213.51	214.60	212.77	212.82	115732
2025-10-13	212.07	212.79	211.25	212.25	119515
2025-10-14	212.63	216.02	212.43	215.87	231072
2025-10-15	216.01	217.80	215.87	216.43	121600
2025-10-16	216.90	217.54	214.24	214.80	103421
2025-10-17	215.55	217.55	215.55	217.49	84159
2025-10-20	217.74	218.17	216.82	217.20	94347
2025-10-21	217.64	217.81	216.25	216.67	81364
2025-10-22	216.91	219.02	215.93	217.75	119413
2025-10-23	217.86	217.86	215.74	216.76	118993
2025-10-24	218.23	218.23	215.89	215.89	125043

Explore More About VDC

Coins representing dividend payouts and trends

VDC Dividend History

Discover Vanguard Consumer Staples'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

VDC Stock Split History

Discover Vanguard Consumer Staples'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

VDC Historical Prices

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

Web Analytics