VDE Historical Prices

Summary

Key Stock Metrics

115.51

(September 11, 2024)

52-Week Low

137.92

(April 12, 2024)

52-Week High

145.97

(June 23, 2014)

All-Time High

122.61

(March 12, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2004-10-01	50.45	51.09	50.45	51.07	6700
2004-10-04	51.10	51.24	51.01	51.12	6800
2004-10-05	51.51	51.75	51.51	51.59	8600
2004-10-06	52.02	52.58	51.98	52.58	14400
2004-10-07	53.05	53.13	52.05	52.09	16500
2004-10-08	52.45	52.45	51.88	52.22	6600
2004-10-11	52.25	52.25	51.41	51.70	10200
2004-10-12	51.85	51.85	51.15	51.20	1000
2004-10-13	50.35	50.35	49.50	49.93	37700
2004-10-14	50.66	50.66	50.40	50.40	3500
2004-10-15	50.99	50.99	50.34	50.47	34600
2004-10-18	50.63	50.63	49.96	49.98	2000
2004-10-19	49.70	49.82	49.70	49.74	400
2004-10-20	49.99	50.72	49.99	50.72	10600
2004-10-21	51.08	51.29	50.85	51.23	14100
2004-10-22	51.10	51.62	51.10	51.23	3800
2004-10-25	51.12	51.18	50.91	51.00	11700
2004-10-26	51.25	51.58	51.23	51.58	1300
2004-10-27	51.81	51.81	50.44	50.64	34400
2004-10-28	50.03	50.58	49.57	49.74	1900
2004-10-29	49.98	50.35	49.85	50.35	36500
2004-11-01	50.70	50.70	49.93	50.12	10400
2004-11-02	49.75	50.01	49.33	49.33	10400
2004-11-03	50.40	50.61	49.82	50.45	11100
2004-11-04	51.02	51.21	50.92	51.21	4000
2004-11-05	51.40	51.44	51.10	51.39	13600
2004-11-08	51.15	51.30	50.38	50.49	11800
2004-11-09	50.46	50.50	50.13	50.25	31700
2004-11-10	50.23	50.92	49.90	50.85	6800
2004-11-11	50.76	50.84	50.63	50.84	1800
2004-11-12	51.02	51.83	51.02	51.80	14300
2004-11-15	51.80	51.80	50.40	50.60	5700
2004-11-16	50.70	51.00	50.70	50.75	3200
2004-11-17	51.05	51.43	50.85	51.30	4200
2004-11-18	51.38	51.75	51.38	51.75	3800
2004-11-19	51.75	52.40	51.75	52.30	8700
2004-11-22	52.51	53.09	52.44	53.09	42800
2004-11-23	53.39	53.79	53.39	53.46	3700
2004-11-24	53.70	53.99	53.37	53.99	5200
2004-11-26	54.24	54.59	54.24	54.40	7700
2004-11-29	54.59	54.59	53.53	54.01	16000
2004-11-30	54.27	54.27	54.08	54.14	4300
2004-12-01	54.14	54.14	52.78	52.90	5300
2004-12-02	52.21	52.21	51.03	51.46	16700
2004-12-03	51.47	52.00	51.38	51.93	1700
2004-12-06	52.06	52.06	51.62	51.71	6800
2004-12-07	51.75	51.75	50.75	50.89	5100
2004-12-08	50.20	51.18	50.00	51.01	8600
2004-12-09	51.20	51.47	50.88	51.47	7200
2004-12-10	51.50	51.75	51.06	51.24	7500
2004-12-13	51.60	51.89	51.59	51.86	2600
2004-12-14	52.16	52.32	51.91	52.16	12500
2004-12-15	52.51	52.76	52.12	52.76	2400
2004-12-16	52.57	52.57	52.10	52.26	11100
2004-12-17	52.27	52.37	52.08	52.35	6600
2004-12-20	52.58	52.87	52.58	52.80	6700
2004-12-21	52.98	53.31	52.75	53.31	7900
2004-12-22	53.03	53.03	51.85	52.39	3000
2004-12-23	52.60	52.90	52.41	52.90	5100
2004-12-27	52.90	52.90	51.89	51.89	7400
2004-12-28	52.02	52.31	52.02	52.19	4500
2004-12-29	52.11	52.52	52.05	52.52	7700
2004-12-30	52.46	52.46	52.32	52.41	4100
2004-12-31	52.32	52.64	52.21	52.41	2400
2005-01-03	51.98	51.98	50.55	50.55	19700
2005-01-04	50.70	51.04	50.20	50.20	17100
2005-01-05	50.38	50.51	49.88	50.05	49200
2005-01-06	50.00	51.17	49.84	50.83	11600
2005-01-07	50.64	50.66	50.14	50.38	17300
2005-01-10	50.85	51.29	50.79	50.79	10100
2005-01-11	50.86	50.97	50.44	50.87	10600
2005-01-12	50.82	51.69	50.82	51.67	2500
2005-01-13	51.80	52.40	51.80	52.05	10700
2005-01-14	52.05	52.48	52.04	52.36	15600
2005-01-18	53.08	53.08	52.77	52.77	20200
2005-01-19	53.10	53.26	52.87	52.87	15200
2005-01-20	52.32	52.61	51.95	52.48	4100
2005-01-21	52.77	53.01	52.59	52.68	12000
2005-01-24	52.88	53.22	52.85	52.90	14300
2005-01-25	53.15	53.38	52.82	53.15	8900
2005-01-26	53.38	53.63	53.06	53.63	7800
2005-01-27	53.65	54.34	53.56	54.15	26100
2005-01-28	53.84	53.84	53.44	53.66	32400
2005-01-31	53.65	54.40	53.40	54.37	11000
2005-02-01	54.50	55.23	54.50	55.20	19400
2005-02-02	55.42	56.09	55.42	56.09	31700
2005-02-03	56.09	56.29	55.60	56.29	15400
2005-02-04	56.37	56.60	56.25	56.60	30000
2005-02-07	56.70	56.80	55.79	56.12	23900
2005-02-08	56.05	56.68	55.95	56.68	69800
2005-02-09	56.60	57.00	56.16	56.44	23000
2005-02-10	56.69	58.02	56.69	57.90	18600
2005-02-11	57.99	58.74	57.70	58.57	37300
2005-02-14	58.65	58.77	58.50	58.66	46900
2005-02-15	58.70	58.84	58.33	58.64	25200
2005-02-16	58.86	60.28	58.80	60.25	30800
2005-02-17	60.38	60.61	59.35	59.51	73700
2005-02-18	59.62	60.95	59.62	60.78	57500
2005-02-22	61.03	61.67	60.31	60.32	148400
2005-02-23	60.45	61.11	60.32	61.08	36400
2005-02-24	61.49	62.25	61.05	62.16	45600
2005-02-25	62.50	63.96	62.50	63.78	66400
2005-02-28	64.44	64.60	62.04	63.37	120700
2005-03-01	63.40	63.45	62.00	62.09	47900
2005-03-02	62.04	63.00	62.02	62.95	22500
2005-03-03	63.47	63.95	63.03	63.84	52300
2005-03-04	63.86	64.80	63.58	64.72	30700
2005-03-07	64.60	64.60	63.58	64.25	71600
2005-03-08	64.36	64.65	64.00	64.03	59100
2005-03-09	64.54	64.87	62.38	62.38	105200
2005-03-10	61.58	61.58	60.45	61.01	82900
2005-03-11	60.96	62.15	60.96	61.54	58000
2005-03-14	61.74	62.07	60.63	61.96	52000
2005-03-15	62.25	62.49	61.10	61.10	53400
2005-03-16	61.07	62.04	60.50	61.36	55600
2005-03-17	62.29	62.39	61.70	62.27	48300
2005-03-18	62.52	63.05	62.41	63.05	50100
2005-03-21	63.20	63.20	62.04	62.60	60200
2005-03-22	62.72	63.53	61.85	61.90	63400
2005-03-23	61.14	61.14	60.13	60.63	69900
2005-03-24	61.43	61.43	60.00	60.58	224200
2005-03-28	60.62	60.78	60.08	60.61	42600
2005-03-29	60.66	61.24	59.54	59.54	42900
2005-03-30	60.00	60.34	58.68	60.34	38200
2005-03-31	61.30	61.70	61.21	61.60	79400
2005-04-01	62.41	63.09	62.13	63.07	85800
2005-04-04	63.27	63.63	62.04	62.61	68200
2005-04-05	62.60	62.73	61.54	61.75	36600
2005-04-06	61.79	63.03	61.58	62.86	39200
2005-04-07	63.35	63.40	62.00	62.57	41000
2005-04-08	62.41	62.60	61.55	61.55	38700
2005-04-11	61.52	61.92	60.84	61.83	34700
2005-04-12	61.58	61.58	60.51	60.93	17400
2005-04-13	60.44	61.00	59.28	59.42	90900
2005-04-14	59.90	60.00	58.87	59.12	61200
2005-04-15	58.65	58.84	56.76	56.79	108900
2005-04-18	56.26	57.91	56.25	57.80	76400
2005-04-19	58.52	59.44	58.52	59.21	22300
2005-04-20	59.15	59.80	58.22	58.24	68200
2005-04-21	58.33	59.87	58.33	59.87	26500
2005-04-22	59.67	60.82	59.27	60.07	26800
2005-04-25	61.09	61.44	60.78	60.91	24700
2005-04-26	60.88	61.07	60.00	60.12	56100
2005-04-27	60.04	60.04	58.50	58.62	72100
2005-04-28	57.92	58.00	57.17	57.17	34000
2005-04-29	58.12	58.12	57.17	57.78	36000
2005-05-02	57.83	58.97	57.42	58.97	32800
2005-05-03	58.57	58.57	57.42	57.50	18100
2005-05-04	57.75	58.33	57.35	58.25	51200
2005-05-05	58.55	59.12	58.22	58.68	10400
2005-05-06	59.32	59.59	58.82	58.83	28600
2005-05-09	59.06	59.52	58.94	59.52	25300
2005-05-10	59.27	59.30	58.40	58.54	17200
2005-05-11	58.43	58.95	58.23	58.90	46200
2005-05-12	58.78	58.78	56.28	56.45	53700
2005-05-13	56.67	56.75	55.06	55.59	30400
2005-05-16	54.92	55.20	54.14	54.95	86400
2005-05-17	55.15	56.29	55.15	56.25	22700
2005-05-18	56.72	57.10	55.76	55.96	50800
2005-05-19	56.01	57.18	56.01	57.10	14000
2005-05-20	57.18	57.38	56.60	56.60	13800
2005-05-23	57.00	57.84	56.95	57.66	17400
2005-05-24	57.75	57.97	57.48	57.97	11500
2005-05-25	57.97	58.90	57.55	58.66	17800
2005-05-26	58.73	59.16	58.70	59.16	24700
2005-05-27	59.33	60.05	59.33	60.05	17100
2005-05-31	59.65	59.97	59.20	59.60	14000
2005-06-01	60.00	60.99	59.92	60.57	41700
2005-06-02	60.55	61.13	60.30	60.63	24600
2005-06-03	61.05	61.42	60.65	61.02	25400
2005-06-06	61.27	61.43	60.80	61.28	20300
2005-06-07	61.40	61.68	60.70	60.87	19200
2005-06-08	60.75	61.68	60.47	60.83	11600
2005-06-09	61.00	62.47	60.97	62.46	23800
2005-06-10	62.65	62.70	61.97	62.41	18100
2005-06-13	62.20	62.90	62.12	62.86	18900
2005-06-14	62.80	63.13	62.60	63.05	22900
2005-06-15	63.20	63.87	63.15	63.78	20300
2005-06-16	63.90	64.71	63.90	64.70	121400
2005-06-17	65.60	65.96	65.14	65.84	34400
2005-06-20	66.32	66.33	65.50	65.90	39700
2005-06-21	65.84	65.84	64.45	64.54	25100
2005-06-22	65.05	65.11	64.00	64.71	30700
2005-06-23	64.85	65.77	64.64	64.64	47800
2005-06-24	65.05	65.05	64.19	64.33	30100
2005-06-27	64.55	65.35	64.39	65.25	32500
2005-06-28	65.30	65.30	64.23	64.23	43000
2005-06-29	64.20	64.52	63.69	64.16	27900
2005-06-30	64.25	64.83	63.73	63.76	38200
2005-07-01	64.25	65.06	64.12	64.97	25600
2005-07-05	65.67	67.03	65.65	67.03	48700
2005-07-06	67.15	67.67	65.90	65.98	58900
2005-07-07	65.79	66.77	65.25	66.68	23700
2005-07-08	66.80	67.27	66.00	66.33	34000
2005-07-11	65.85	66.85	65.83	66.85	31600
2005-07-12	67.10	67.84	66.74	67.50	48100
2005-07-13	67.65	67.65	66.90	67.06	17000
2005-07-14	67.40	67.43	65.15	65.47	35900
2005-07-15	65.72	65.94	64.95	65.13	24100
2005-07-18	64.92	65.19	64.39	64.86	41500
2005-07-19	65.50	66.36	65.01	66.36	25100
2005-07-20	66.20	66.62	65.57	66.51	22100
2005-07-21	66.26	66.61	65.58	65.91	18400
2005-07-22	66.90	68.05	66.90	67.93	26800
2005-07-25	68.20	69.01	67.74	68.61	33200
2005-07-26	68.54	68.54	68.00	68.29	18100
2005-07-27	68.51	68.66	67.75	68.61	13000
2005-07-28	69.28	69.28	68.31	69.11	25100
2005-07-29	69.45	69.45	68.42	68.42	32000
2005-08-01	69.06	69.43	68.83	69.15	22300
2005-08-02	69.36	70.25	69.36	70.22	21300
2005-08-03	70.60	70.64	69.77	70.01	37300
2005-08-04	70.05	70.66	70.05	70.08	27500
2005-08-05	70.30	70.30	69.10	69.59	33100
2005-08-08	70.60	71.18	70.40	70.40	32100
2005-08-09	70.65	70.69	70.05	70.32	29100
2005-08-10	70.32	71.58	70.32	71.58	29900
2005-08-11	71.51	72.44	71.45	72.17	83400
2005-08-12	72.35	72.35	71.72	72.05	43600
2005-08-15	72.05	72.05	71.20	71.43	39400
2005-08-16	70.98	71.33	69.88	69.88	40300
2005-08-17	69.63	70.40	67.84	68.19	61600
2005-08-18	67.60	68.36	67.40	68.14	53400
2005-08-19	69.00	69.37	68.77	69.17	32100
2005-08-22	69.80	70.18	68.82	69.36	53400
2005-08-23	69.80	69.80	68.56	69.30	35500
2005-08-24	69.60	70.33	69.35	69.74	31000
2005-08-25	69.61	69.78	69.37	69.76	33000
2005-08-26	69.95	69.95	68.95	68.95	35100
2005-08-29	70.20	70.40	68.99	69.66	61900
2005-08-30	70.15	71.00	70.15	70.70	51700
2005-08-31	70.95	73.13	70.95	72.70	91700
2005-09-01	74.00	74.80	73.76	74.80	97700
2005-09-02	73.84	73.84	72.86	73.05	78300
2005-09-06	73.05	73.55	72.32	73.49	56600
2005-09-07	73.49	74.27	73.31	73.69	32700
2005-09-08	73.65	74.18	73.35	73.64	39200
2005-09-09	74.10	75.49	74.10	75.49	31500
2005-09-12	75.41	75.41	74.08	74.10	41800
2005-09-13	74.15	74.48	73.42	73.49	36200
2005-09-14	73.95	74.58	73.88	74.28	18900
2005-09-15	74.93	75.00	73.56	74.43	28700
2005-09-16	74.60	75.17	74.00	75.17	19500
2005-09-19	76.30	77.49	76.30	76.99	39300
2005-09-20	77.05	77.16	76.00	76.32	34400
2005-09-21	77.70	77.80	77.12	77.30	42400
2005-09-22	78.30	78.47	75.55	76.78	87000
2005-09-23	76.25	76.25	75.15	75.59	56200
2005-09-26	75.35	77.10	75.35	77.00	44500
2005-09-27	76.90	77.08	76.17	77.05	35600
2005-09-28	77.29	77.89	76.52	77.84	28200
2005-09-29	78.01	78.68	77.79	78.65	43100
2005-09-30	78.65	78.65	77.38	77.52	56100
2005-10-03	77.93	78.30	77.19	77.48	38500
2005-10-04	76.78	76.80	74.60	74.95	69300
2005-10-05	74.70	74.86	71.85	71.85	138100
2005-10-06	70.55	71.50	68.85	69.90	154100
2005-10-07	70.90	71.71	70.45	71.67	92400
2005-10-10	71.49	71.49	70.10	70.60	48900
2005-10-11	71.00	72.60	71.00	72.36	42800
2005-10-12	72.11	72.37	70.59	70.99	56400
2005-10-13	69.50	70.19	67.67	68.91	83300
2005-10-14	69.14	70.31	67.83	70.18	41900
2005-10-17	71.38	71.38	70.74	71.18	46800
2005-10-18	70.32	70.68	67.90	67.90	41000
2005-10-19	67.22	69.09	66.26	69.09	63800
2005-10-20	69.09	69.10	65.47	66.17	38600
2005-10-21	65.70	67.74	65.68	66.82	61800
2005-10-24	66.70	69.05	66.70	69.01	47700
2005-10-25	69.60	70.73	69.06	70.70	58400
2005-10-26	70.30	72.25	69.95	70.23	26300
2005-10-27	70.24	70.56	68.22	68.22	34500
2005-10-28	68.85	70.13	67.15	69.94	29700
2005-10-31	71.52	71.52	70.00	70.58	55200
2005-11-01	70.55	71.18	70.36	70.99	24700
2005-11-02	71.20	72.39	70.95	72.30	31700
2005-11-03	73.20	74.07	72.80	73.64	35300
2005-11-04	73.40	73.40	71.49	71.71	27400
2005-11-07	71.00	71.00	70.12	70.45	26200
2005-11-08	70.20	71.57	70.05	71.16	28300
2005-11-09	71.01	72.09	70.00	70.35	39800
2005-11-10	69.25	69.31	67.80	68.30	72900
2005-11-11	68.26	68.95	68.22	68.90	42700
2005-11-14	69.70	69.70	68.57	69.02	19400
2005-11-15	69.17	70.72	68.93	69.04	22800
2005-11-16	69.51	70.74	69.09	70.72	34600
2005-11-17	71.63	71.63	70.45	70.84	25200
2005-11-18	70.94	71.10	70.17	71.04	27600
2005-11-21	71.49	72.71	71.36	72.68	37600
2005-11-22	73.32	73.97	72.94	73.84	26900
2005-11-23	73.37	74.20	72.83	73.51	39700
2005-11-25	73.75	74.05	73.57	73.75	6200
2005-11-28	72.85	72.85	71.30	71.35	89900
2005-11-29	71.88	72.25	71.25	71.55	23700
2005-11-30	71.50	72.35	71.46	71.74	26100
2005-12-01	72.66	73.92	72.53	73.67	30600
2005-12-02	73.92	74.33	73.38	73.90	45300
2005-12-05	75.00	75.21	74.24	74.70	47800
2005-12-06	74.73	75.60	74.33	75.00	44200
2005-12-07	75.52	75.91	74.14	74.60	27600
2005-12-08	74.85	76.00	74.65	76.00	17900
2005-12-09	75.34	75.46	74.74	75.05	24800
2005-12-12	75.90	76.00	75.25	75.87	27700
2005-12-13	76.20	76.83	75.55	75.55	32100
2005-12-14	76.08	76.67	75.60	76.67	113900
2005-12-15	76.51	76.51	75.49	75.85	23500
2005-12-16	75.95	75.95	74.00	74.00	25400
2005-12-19	74.25	74.79	73.52	73.63	25400
2005-12-20	74.14	74.59	73.85	74.35	24600
2005-12-21	74.94	75.22	74.30	74.55	23000
2005-12-22	74.09	74.30	73.50	73.78	10800
2005-12-23	72.96	73.83	72.54	73.70	63700
2005-12-27	72.69	72.69	70.95	71.50	140500
2005-12-28	72.16	72.89	71.86	72.50	22400
2005-12-29	72.50	73.10	71.87	71.87	41800
2005-12-30	71.61	72.70	71.50	72.19	23000
2006-01-03	73.44	75.49	73.30	75.40	87400
2006-01-04	75.12	76.10	74.92	76.00	62500
2006-01-05	75.81	75.81	74.26	74.95	50900
2006-01-06	76.12	76.85	75.85	76.60	55000
2006-01-09	76.99	77.04	76.10	76.71	56900
2006-01-10	76.91	77.78	76.89	77.30	40800
2006-01-11	77.20	77.97	76.33	77.64	38600
2006-01-12	78.70	78.85	77.16	77.30	45900
2006-01-13	77.49	78.39	77.34	78.32	88800
2006-01-17	79.53	79.90	79.30	79.90	65300
2006-01-18	79.63	79.63	77.91	78.90	126500
2006-01-19	79.14	80.75	78.74	80.58	54900
2006-01-20	82.05	82.35	80.17	80.90	134200
2006-01-23	80.68	81.96	80.25	81.65	174400
2006-01-24	81.27	81.96	81.09	81.30	55700
2006-01-25	81.79	81.79	78.80	79.66	89600
2006-01-26	79.05	79.82	78.20	79.72	73500
2006-01-27	81.06	81.25	80.22	80.97	57500
2006-01-30	82.00	83.26	82.00	82.85	86700
2006-01-31	82.57	82.85	82.01	82.55	66600
2006-02-01	82.55	82.97	80.65	80.65	55600
2006-02-02	80.76	81.19	79.10	80.12	67300
2006-02-03	79.90	80.26	78.92	79.46	49000
2006-02-06	80.91	81.27	80.27	80.75	44000
2006-02-07	79.25	79.30	77.26	77.56	147700
2006-02-08	77.32	77.72	76.02	77.51	135900
2006-02-09	78.15	78.65	75.52	75.83	57600
2006-02-10	75.75	76.30	74.00	75.45	90700
2006-02-13	75.30	76.13	74.53	74.95	40600
2006-02-14	73.70	74.91	73.41	74.21	67900
2006-02-15	74.21	74.99	73.15	73.60	43500
2006-02-16	74.51	75.43	74.45	75.40	55000
2006-02-17	76.10	76.20	75.50	75.70	52100
2006-02-21	77.83	77.92	76.84	77.48	64300
2006-02-22	76.90	76.90	75.80	76.23	37000
2006-02-23	76.04	76.83	75.42	76.04	30200
2006-02-24	77.00	77.49	76.81	76.84	27800
2006-02-27	76.37	76.55	75.58	75.65	32800
2006-02-28	74.90	75.25	74.50	75.05	25200
2006-03-01	75.70	76.40	75.48	76.40	14200
2006-03-02	76.80	77.58	76.35	77.18	35700
2006-03-03	77.39	78.11	77.33	77.35	30400
2006-03-06	77.10	77.10	75.00	75.02	31600
2006-03-07	74.50	74.50	73.45	73.82	28300
2006-03-08	73.27	74.47	72.56	73.93	245200
2006-03-09	74.70	74.70	73.17	73.27	39700
2006-03-10	72.60	73.91	72.60	73.49	19100
2006-03-13	74.11	74.90	74.10	74.68	28300
2006-03-14	74.86	76.22	74.44	76.13	18700
2006-03-15	75.63	76.58	75.63	76.58	32000
2006-03-16	76.56	77.90	76.20	77.50	26800
2006-03-17	77.65	77.66	76.81	76.81	38000
2006-03-20	76.58	77.16	75.30	75.55	65600
2006-03-21	74.97	76.13	74.83	75.21	43800
2006-03-22	75.38	76.60	75.29	75.74	19100
2006-03-23	76.60	76.98	76.30	76.85	25300
2006-03-24	77.35	77.90	76.95	77.48	24000
2006-03-27	77.10	78.00	76.78	77.77	32700
2006-03-28	78.61	79.21	78.23	78.50	35100
2006-03-29	78.63	79.47	78.52	79.46	20300
2006-03-30	79.60	80.12	79.15	79.45	34700
2006-03-31	78.84	78.84	78.13	78.59	88800
2006-04-03	79.45	80.39	78.95	79.08	24100
2006-04-04	78.84	80.05	78.37	80.01	25900
2006-04-05	80.00	81.09	79.67	80.99	29100
2006-04-06	81.50	81.77	80.70	81.17	46200
2006-04-07	81.14	81.14	79.78	79.98	25400
2006-04-10	81.20	81.45	80.77	81.18	65600
2006-04-11	82.20	82.23	80.29	80.60	38000
2006-04-12	80.84	80.98	79.75	80.04	28100
2006-04-13	79.39	80.33	78.95	80.28	25900
2006-04-17	81.20	81.67	80.98	81.53	28200
2006-04-18	82.59	83.89	82.59	83.84	58400
2006-04-19	83.68	85.36	83.32	85.36	56500
2006-04-20	85.14	85.14	83.08	84.42	38700
2006-04-21	85.19	86.34	84.64	86.20	30000
2006-04-24	85.50	85.60	84.71	85.10	72700
2006-04-25	85.94	86.14	83.11	84.00	45000
2006-04-26	84.38	85.30	82.85	82.90	43900
2006-04-27	82.00	83.25	80.61	81.92	116700
2006-04-28	82.80	83.68	82.70	82.83	54800
2006-05-01	83.63	85.08	83.63	84.22	33200
2006-05-02	85.22	86.20	84.71	86.20	125100
2006-05-03	86.03	86.03	84.33	85.14	65800
2006-05-04	84.52	85.26	83.30	84.74	52300
2006-05-05	85.71	85.89	85.03	85.35	24200
2006-05-08	85.40	85.40	83.96	85.15	37300
2006-05-09	84.87	86.09	84.87	85.73	30800
2006-05-10	85.95	86.50	85.26	86.50	57000
2006-05-11	87.13	87.23	85.37	85.37	55500
2006-05-12	83.00	84.83	82.60	82.60	81100
2006-05-15	81.20	82.00	79.96	80.86	76400
2006-05-16	81.09	82.16	80.45	81.18	32300
2006-05-17	81.15	81.27	78.60	79.13	68500
2006-05-18	79.12	79.72	77.92	77.98	44800
2006-05-19	77.51	78.85	76.38	78.35	95300
2006-05-22	76.75	78.17	75.56	77.82	59600
2006-05-23	79.09	80.13	77.56	77.73	95400
2006-05-24	77.01	78.27	75.39	76.78	124800
2006-05-25	78.40	79.79	77.46	79.52	41100
2006-05-26	79.50	79.98	79.13	79.82	41000
2006-05-30	80.55	80.78	78.50	78.61	39300
2006-05-31	78.55	80.34	78.46	80.34	49400
2006-06-01	79.62	81.04	79.33	80.78	22900
2006-06-02	81.48	82.13	80.77	81.93	36300
2006-06-05	82.57	82.57	79.21	79.39	61400
2006-06-06	79.20	79.76	78.40	79.09	33400
2006-06-07	79.00	79.00	76.40	76.47	32400
2006-06-08	75.45	76.75	73.59	76.74	89400
2006-06-09	76.98	77.40	75.50	76.23	23000
2006-06-12	76.40	76.65	74.20	74.28	54600
2006-06-13	73.30	74.43	71.77	72.00	104300
2006-06-14	71.90	73.85	71.90	73.73	42800
2006-06-15	75.08	77.31	74.81	76.98	120300
2006-06-16	77.20	77.20	75.31	76.42	38900
2006-06-19	75.87	75.87	73.69	74.00	40900
2006-06-20	74.01	75.00	73.19	73.30	44900
2006-06-21	73.12	75.75	73.12	74.92	35400
2006-06-22	74.92	75.58	74.41	75.35	17100
2006-06-23	76.70	77.34	76.50	76.85	39200
2006-06-26	76.76	77.82	76.38	77.68	27300
2006-06-27	78.60	79.03	77.89	77.89	29000
2006-06-28	78.05	79.37	78.05	79.26	47300
2006-06-29	80.10	81.75	80.10	81.60	42300
2006-06-30	82.30	82.39	81.50	82.00	36900
2006-07-03	82.70	83.18	82.24	82.95	30400
2006-07-05	82.32	83.44	81.54	83.28	148600
2006-07-06	83.42	83.88	82.74	82.93	22000
2006-07-07	83.70	83.85	81.52	81.75	56200
2006-07-10	82.15	82.88	81.56	81.93	40400
2006-07-11	82.60	83.53	82.13	83.31	46400
2006-07-12	83.62	83.95	82.72	83.09	45000
2006-07-13	83.07	83.38	82.14	82.23	51300
2006-07-14	82.57	83.16	81.66	83.05	40900
2006-07-17	82.27	82.54	80.19	80.65	63800
2006-07-18	81.46	81.53	79.55	80.75	36800
2006-07-19	81.01	81.93	80.28	81.54	33100
2006-07-20	81.92	81.92	79.61	79.61	17300
2006-07-21	79.82	79.82	78.29	78.37	39900
2006-07-24	78.97	80.81	78.87	80.64	41300
2006-07-25	81.30	82.39	81.12	82.35	29100
2006-07-26	82.24	84.36	81.82	83.82	34500
2006-07-27	84.86	84.88	83.23	83.23	36600
2006-07-28	83.00	83.33	81.95	83.17	40900
2006-07-31	84.04	85.17	83.46	84.67	40800
2006-08-01	84.92	85.11	83.85	85.04	18500
2006-08-02	85.89	86.60	84.63	85.09	44400
2006-08-03	84.29	85.26	84.04	84.41	37700
2006-08-04	84.44	84.44	82.93	83.63	38400
2006-08-07	84.20	84.83	83.57	84.36	29800
2006-08-08	84.35	85.11	83.82	83.82	35200
2006-08-09	84.41	85.62	84.33	84.51	21800
2006-08-10	83.85	84.14	83.14	83.98	19200
2006-08-11	83.60	84.05	83.35	83.79	9500
2006-08-14	83.44	83.44	81.94	82.20	26800
2006-08-15	83.09	83.09	82.14	82.64	20400
2006-08-16	82.56	83.59	81.94	82.38	84900
2006-08-17	81.77	81.92	81.16	81.79	66200
2006-08-18	82.49	83.05	81.74	83.00	16900
2006-08-21	83.78	83.98	83.26	83.59	70500
2006-08-22	83.76	84.03	83.51	84.00	12700
2006-08-23	83.88	83.91	82.36	82.64	10500
2006-08-24	82.84	83.57	82.55	83.57	19300
2006-08-25	84.48	84.89	84.09	84.20	29300
2006-08-28	83.35	83.67	82.90	83.00	21300
2006-08-29	82.67	82.72	81.83	82.61	23800
2006-08-30	82.37	82.39	80.61	81.40	45800
2006-08-31	80.77	81.74	80.77	80.89	23900
2006-09-01	81.13	82.00	81.08	81.89	55200
2006-09-05	82.00	82.93	82.00	82.91	54800
2006-09-06	81.79	82.06	80.20	80.21	131400
2006-09-07	79.80	80.58	79.48	80.20	180500
2006-09-08	80.25	80.53	78.43	78.53	119600
2006-09-11	77.65	77.65	75.66	75.84	310200
2006-09-12	75.77	76.53	74.89	75.30	43200
2006-09-13	75.94	77.37	75.94	76.88	285100
2006-09-14	76.91	77.15	74.92	75.30	121800
2006-09-15	74.95	75.74	74.82	75.29	36600
2006-09-18	75.72	77.53	75.63	77.08	30300
2006-09-19	77.17	77.50	75.30	75.90	29400
2006-09-20	75.45	76.00	73.93	74.05	48200
2006-09-21	74.69	75.71	74.67	75.14	50800
2006-09-22	75.35	75.40	74.24	74.54	64900
2006-09-25	73.62	75.03	72.85	74.45	72400
2006-09-26	74.86	76.29	74.63	76.17	60200
2006-09-27	76.99	77.66	76.10	77.52	34500
2006-09-28	77.74	78.33	77.23	77.35	21800
2006-09-29	77.32	78.25	76.98	77.90	92500
2006-10-02	77.95	78.26	76.80	76.81	29600
2006-10-03	75.90	75.90	74.01	74.03	92300
2006-10-04	74.16	75.28	73.00	75.17	148500
2006-10-05	76.56	76.64	75.72	76.45	53500
2006-10-06	75.77	76.61	75.31	76.61	16200
2006-10-09	77.10	77.28	75.61	75.67	18500
2006-10-10	75.60	77.13	75.60	76.87	28000
2006-10-11	76.71	76.81	75.62	75.83	16700
2006-10-12	76.47	77.49	76.34	77.37	23500
2006-10-13	77.99	79.23	77.95	78.49	108800
2006-10-16	78.95	80.49	78.78	80.40	32000
2006-10-17	80.00	80.12	79.19	79.82	25700
2006-10-18	80.12	80.34	78.78	79.29	41200
2006-10-19	79.91	81.00	79.67	81.00	30100
2006-10-20	80.82	80.85	79.80	79.93	31600
2006-10-23	79.32	80.37	79.17	79.79	27500
2006-10-24	79.79	81.59	79.79	81.58	31800
2006-10-25	81.21	83.50	81.21	82.96	48300
2006-10-26	83.80	83.80	82.23	82.78	46900
2006-10-27	82.80	83.42	81.97	82.20	27100
2006-10-30	81.70	81.70	80.68	80.94	26100
2006-10-31	80.69	81.64	79.81	81.53	32300
2006-11-01	81.55	81.79	80.19	80.86	26300
2006-11-02	80.50	81.38	79.98	80.86	27700
2006-11-03	81.74	82.81	81.69	82.47	99900
2006-11-06	82.39	83.49	82.29	83.38	26300
2006-11-07	83.35	83.35	82.15	82.50	15100
2006-11-08	82.32	84.20	82.32	84.10	50600
2006-11-09	84.67	85.73	84.38	84.88	45100
2006-11-10	84.61	84.63	83.46	83.82	18100
2006-11-13	83.34	84.50	83.24	83.94	39300
2006-11-14	84.15	84.35	83.58	84.28	15100
2006-11-15	84.25	85.60	84.23	85.23	24700
2006-11-16	85.44	85.52	82.81	82.81	62000
2006-11-17	82.10	83.70	82.10	83.55	44400
2006-11-20	83.15	83.96	82.71	83.38	21000
2006-11-21	83.63	84.99	83.63	84.99	14000
2006-11-22	84.75	85.07	83.64	84.54	18100
2006-11-24	84.49	84.85	84.26	84.26	11600
2006-11-27	84.90	84.90	83.55	83.76	25700
2006-11-28	84.20	85.49	84.20	85.30	26400
2006-11-29	85.72	88.26	85.72	87.85	165700
2006-11-30	88.22	89.05	87.57	88.59	59400
2006-12-01	88.33	88.93	87.23	88.91	27500
2006-12-04	88.63	88.84	87.98	88.84	41300
2006-12-05	89.70	89.70	88.30	89.16	20300
2006-12-06	89.02	89.87	88.77	88.90	27500
2006-12-07	89.10	89.10	87.86	88.43	16300
2006-12-08	88.93	89.15	88.25	88.38	32800
2006-12-11	87.91	88.73	87.74	88.23	21600
2006-12-12	88.40	88.83	87.71	88.14	22800
2006-12-13	88.35	89.29	88.16	88.94	34300
2006-12-14	89.38	90.79	89.38	90.50	32600
2006-12-15	90.50	90.50	89.40	89.60	32200
2006-12-18	88.53	88.53	85.86	86.05	133300
2006-12-19	85.15	87.50	85.10	87.32	49200
2006-12-20	86.63	87.25	86.08	86.08	28900
2006-12-21	86.54	86.59	85.00	85.62	37600
2006-12-22	85.57	85.64	84.94	84.95	34900
2006-12-26	85.10	85.69	84.31	84.87	48900
2006-12-27	85.02	85.86	84.60	85.86	22000
2006-12-28	86.07	86.07	85.49	85.87	60700
2006-12-29	85.55	85.55	84.89	85.01	93900
2007-01-03	83.19	83.25	81.10	81.76	123100
2007-01-04	81.07	81.24	80.00	80.08	76400
2007-01-05	80.23	80.77	79.71	80.69	88000
2007-01-08	81.72	81.81	80.09	80.74	66900
2007-01-09	79.76	80.58	79.05	79.88	75500
2007-01-10	79.19	79.60	78.33	78.76	55000
2007-01-11	78.80	80.33	77.86	78.13	74700
2007-01-12	78.75	80.25	78.60	80.14	66900
2007-01-16	79.92	80.35	78.95	79.38	80700
2007-01-17	79.50	80.44	79.43	80.16	55700
2007-01-18	80.53	80.95	79.10	79.55	55800
2007-01-19	79.93	81.59	79.93	81.57	43300
2007-01-22	81.89	82.15	80.81	81.31	70300
2007-01-23	81.88	83.67	81.88	83.14	58000
2007-01-24	82.86	83.78	82.22	83.73	58100
2007-01-25	83.14	83.44	81.75	82.07	50200
2007-01-26	82.63	82.76	82.00	82.27	24700
2007-01-29	82.31	82.90	81.68	81.94	39900
2007-01-30	82.49	83.89	82.39	83.65	30600
2007-01-31	83.44	84.39	83.24	84.08	39700
2007-02-01	84.55	85.00	83.88	84.95	49700
2007-02-02	84.82	85.32	84.01	85.19	37500
2007-02-05	85.52	85.67	84.80	84.86	21700
2007-02-06	85.44	85.44	84.26	84.76	37500
2007-02-07	84.99	85.36	83.88	84.27	53300
2007-02-08	84.09	85.28	83.80	85.07	42800
2007-02-09	85.28	85.45	84.44	84.73	40200
2007-02-12	84.46	84.46	83.28	83.64	43600
2007-02-13	84.06	84.79	84.06	84.79	37799
2007-02-14	84.99	85.57	84.43	85.07	63184
2007-02-15	84.27	84.44	83.70	84.16	28000
2007-02-16	84.34	84.34	83.90	84.14	19300
2007-02-20	83.09	83.63	83.04	83.50	36700
2007-02-21	83.48	84.41	82.95	84.30	31200
2007-02-22	84.51	85.40	84.22	85.35	34900
2007-02-23	85.66	85.96	85.35	85.50	38900
2007-02-26	86.24	86.63	85.75	86.19	28564
2007-02-27	84.82	85.35	82.30	82.90	103800
2007-02-28	83.41	83.89	82.63	82.91	73400
2007-03-01	81.79	83.50	80.76	82.86	67888
2007-03-02	82.44	82.46	81.08	81.42	27000
2007-03-05	80.43	81.63	80.27	80.42	27300
2007-03-06	81.50	82.14	81.18	82.03	50000
2007-03-07	82.22	84.44	82.14	83.25	32300
2007-03-08	83.85	84.03	83.21	83.60	21700
2007-03-09	84.24	84.24	83.15	83.50	39300
2007-03-12	83.03	83.50	82.89	83.15	20500
2007-03-13	83.30	84.11	82.10	82.10	24300
2007-03-14	82.61	83.29	81.62	83.21	56200
2007-03-15	83.21	83.53	82.83	83.03	32900
2007-03-16	83.28	83.44	82.05	82.34	53900
2007-03-19	83.59	84.00	83.14	83.84	23900
2007-03-20	84.00	84.46	83.47	84.30	24200
2007-03-21	84.73	86.28	84.73	85.81	39700
2007-03-22	86.83	87.70	86.63	87.32	26400
2007-03-23	87.85	88.12	87.48	87.88	23600
2007-03-26	88.65	88.65	87.44	88.46	37300
2007-03-27	88.21	88.57	87.95	88.52	22300
2007-03-28	88.76	88.95	88.03	88.33	49300
2007-03-29	88.75	89.26	88.33	89.11	29400
2007-03-30	89.05	89.07	87.82	88.16	35200
2007-04-02	88.41	89.21	88.14	89.06	19500
2007-04-03	88.85	89.50	88.36	89.25	34600
2007-04-04	88.60	89.81	88.60	89.74	32800
2007-04-05	89.70	90.30	89.70	90.12	30400
2007-04-09	90.35	91.04	89.90	90.05	37600
2007-04-10	90.30	91.45	90.30	91.44	31700
2007-04-11	91.38	91.75	90.63	90.91	57900
2007-04-12	91.51	92.24	90.88	92.24	26800
2007-04-13	92.36	92.50	91.85	92.39	31600
2007-04-16	92.40	93.02	91.88	92.96	32000
2007-04-17	93.35	93.38	92.16	92.51	33500
2007-04-18	91.90	91.96	91.43	91.83	22600
2007-04-19	91.10	91.13	90.59	90.80	30900
2007-04-20	91.96	92.43	91.50	92.35	22400
2007-04-23	92.23	93.22	92.23	92.44	51300
2007-04-24	92.62	92.62	91.80	92.16	40200
2007-04-25	93.19	94.49	92.65	93.95	30700
2007-04-26	93.85	94.38	93.26	94.19	29100
2007-04-27	93.60	94.61	93.41	94.10	35200
2007-04-30	94.35	94.68	92.89	92.89	45700
2007-05-01	93.14	93.37	92.19	93.21	71900
2007-05-02	93.70	94.35	93.45	94.07	41400
2007-05-03	94.15	95.19	93.97	94.93	21800
2007-05-04	95.40	96.09	94.55	94.86	30600
2007-05-07	94.61	95.00	94.43	94.98	20800
2007-05-08	94.25	95.03	93.74	94.90	16400
2007-05-09	95.02	95.07	93.99	95.03	32500
2007-05-10	95.10	95.10	93.20	93.25	21900
2007-05-11	93.90	95.37	93.82	95.28	280900
2007-05-14	96.00	96.00	95.14	95.53	35500
2007-05-15	95.53	96.41	95.38	95.38	17500
2007-05-16	95.80	95.91	94.45	95.88	36200
2007-05-17	96.10	97.83	95.51	97.40	26700
2007-05-18	97.95	98.94	97.95	98.92	37000
2007-05-21	99.85	100.73	99.30	99.86	42900
2007-05-22	100.00	100.47	99.02	99.02	55600
2007-05-23	99.90	100.40	99.30	99.32	43000
2007-05-24	99.85	100.11	97.20	97.59	93300
2007-05-25	98.90	98.99	98.18	98.99	51300
2007-05-29	98.50	98.91	97.66	98.27	26500
2007-05-30	97.85	100.36	97.85	100.28	25700
2007-05-31	100.30	100.81	99.57	99.79	33200
2007-06-01	100.66	101.00	100.40	100.72	29400
2007-06-04	100.80	102.35	100.80	102.28	51500
2007-06-05	101.91	102.15	101.17	101.83	29800
2007-06-06	101.15	101.40	100.15	100.58	32000
2007-06-07	100.39	101.05	98.43	98.50	44200
2007-06-08	97.86	99.02	97.37	99.01	27300
2007-06-11	99.00	100.49	98.77	99.69	16000
2007-06-12	99.69	100.11	98.58	98.68	32800
2007-06-13	99.53	100.72	99.09	100.54	23900
2007-06-14	101.65	102.65	101.65	102.46	44300
2007-06-15	103.53	104.00	103.25	103.76	36900
2007-06-18	104.05	104.41	103.68	104.17	28100
2007-06-19	103.85	104.54	103.43	103.94	32600
2007-06-20	104.07	104.26	100.18	100.99	64800
2007-06-21	102.12	103.17	101.55	103.05	166900
2007-06-22	102.95	102.98	101.18	102.34	34800
2007-06-25	101.47	102.59	100.85	101.25	54000
2007-06-26	101.21	101.21	99.21	99.53	33000
2007-06-27	98.30	101.00	98.00	100.96	87600
2007-06-28	101.79	101.85	100.34	100.56	21600
2007-06-29	101.33	102.15	100.45	101.13	34700
2007-07-02	101.85	102.51	101.55	102.51	123800
2007-07-03	102.72	103.46	102.64	103.22	15300
2007-07-05	103.85	104.09	102.27	103.31	43700
2007-07-06	104.08	104.55	103.64	104.27	65200
2007-07-09	104.50	105.75	104.50	105.43	32800
2007-07-10	104.56	106.03	104.36	104.69	37500
2007-07-11	104.28	105.15	104.00	105.11	37000
2007-07-12	106.00	107.06	105.68	106.99	47700
2007-07-13	106.91	108.22	106.91	107.72	35600
2007-07-16	107.63	107.63	105.34	106.22	63200
2007-07-17	106.89	107.19	105.21	105.34	26500
2007-07-18	105.08	107.41	105.08	107.22	46200
2007-07-19	108.02	108.38	107.69	108.12	35700
2007-07-20	108.65	108.75	107.00	107.73	36500
2007-07-23	108.29	108.39	107.03	107.88	24900
2007-07-24	106.54	106.54	104.27	104.75	66000
2007-07-25	105.53	106.40	103.15	106.01	52500
2007-07-26	104.60	104.65	100.58	102.36	118600
2007-07-27	102.20	102.91	99.70	99.70	120800
2007-07-30	100.90	101.96	99.18	101.64	58800
2007-07-31	102.53	103.31	100.47	100.47	83400
2007-08-01	101.06	101.95	97.87	100.59	92700
2007-08-02	100.90	101.18	98.35	99.79	168700
2007-08-03	99.70	100.40	96.15	96.28	60700
2007-08-06	95.41	96.72	93.45	96.62	165300
2007-08-07	95.87	99.29	95.47	98.80	45100
2007-08-08	99.26	101.90	99.26	100.96	129700
2007-08-09	98.62	100.78	97.72	98.00	140400
2007-08-10	96.15	99.58	96.10	99.20	49800
2007-08-13	100.30	100.30	98.45	98.45	88900
2007-08-14	99.14	99.18	97.46	97.46	19000
2007-08-15	97.11	98.55	95.40	95.40	36900
2007-08-16	94.09	94.75	91.17	94.59	153300
2007-08-17	97.35	98.32	95.73	97.50	83400
2007-08-20	97.02	98.11	95.92	97.95	27100
2007-08-21	97.10	98.07	95.96	96.41	36200
2007-08-22	97.74	97.84	96.89	97.50	48900
2007-08-23	98.99	98.99	97.46	98.36	24500
2007-08-24	98.94	100.45	98.84	100.36	23200
2007-08-27	99.94	100.03	98.88	99.36	24900
2007-08-28	99.06	99.12	96.95	97.08	21600
2007-08-29	97.97	100.35	97.58	99.90	32100
2007-08-30	99.40	100.52	99.40	99.72	50000
2007-08-31	101.51	101.82	100.78	101.08	55300
2007-09-04	101.08	103.94	101.03	103.29	76100
2007-09-05	103.09	103.21	102.36	103.04	38300
2007-09-06	104.23	104.26	103.10	103.88	36900
2007-09-07	102.20	102.94	101.65	102.37	48900
2007-09-10	102.13	102.28	99.84	101.78	34600
2007-09-11	102.10	103.65	101.32	103.31	32300
2007-09-12	103.72	104.90	103.57	104.37	70500
2007-09-13	104.99	105.55	104.90	105.09	43900
2007-09-14	104.66	105.78	104.65	105.40	26100
2007-09-17	105.53	106.00	104.81	105.14	25500
2007-09-18	105.21	108.47	104.77	108.17	52200
2007-09-19	109.45	109.99	108.69	108.98	44900
2007-09-20	108.96	109.60	108.59	109.33	30000
2007-09-21	110.28	110.59	110.00	110.00	30600
2007-09-24	109.86	109.86	108.75	109.25	41000
2007-09-25	107.81	108.12	107.09	108.08	115600
2007-09-26	109.11	109.13	106.97	108.05	33300
2007-09-27	109.02	109.52	108.70	109.34	28900
2007-09-28	109.82	110.23	108.38	108.66	23000
2007-10-01	109.00	110.32	108.68	110.18	57600
2007-10-02	109.51	109.51	108.13	109.30	29100
2007-10-03	108.51	108.87	107.76	108.40	44000
2007-10-04	108.04	109.21	107.00	108.97	34600
2007-10-05	108.94	109.61	108.50	109.36	14000
2007-10-08	108.55	108.88	108.05	108.35	24600
2007-10-09	108.86	110.35	108.74	110.14	20300
2007-10-10	109.47	112.04	109.20	111.70	30600
2007-10-11	112.90	113.71	110.38	111.71	41200
2007-10-12	111.80	112.56	111.60	112.18	26300
2007-10-15	114.10	114.10	112.81	113.14	40800
2007-10-16	113.11	113.81	113.00	113.48	36500
2007-10-17	114.09	114.09	111.72	112.90	41700
2007-10-18	112.86	113.51	112.50	113.51	22700
2007-10-19	111.94	111.94	108.30	108.30	68200
2007-10-22	106.95	107.40	105.74	107.15	60500
2007-10-23	107.87	108.70	106.70	108.50	34500
2007-10-24	108.18	109.61	107.49	109.30	46400
2007-10-25	109.80	110.60	109.00	110.25	35000
2007-10-26	111.88	112.16	111.02	111.77	24100
2007-10-29	112.44	112.76	112.00	112.21	39400
2007-10-30	111.35	111.35	108.91	109.02	50500
2007-10-31	109.89	111.80	109.21	111.03	57900
2007-11-01	109.14	111.40	108.62	108.89	50600
2007-11-02	110.00	110.32	108.19	110.07	40900
2007-11-05	108.86	110.04	108.57	109.59	23209
2007-11-06	109.45	112.51	109.45	112.51	33325
2007-11-07	112.55	112.55	109.19	109.28	32820
2007-11-08	109.71	111.70	108.57	110.46	44100
2007-11-09	109.63	109.87	108.21	108.21	34362
2007-11-12	109.21	109.21	103.87	103.97	74835
2007-11-13	103.60	106.25	102.92	106.19	53885
2007-11-14	108.20	108.20	105.76	105.87	38533
2007-11-15	105.76	105.85	102.80	103.52	32060
2007-11-16	104.85	105.61	104.00	105.36	40520
2007-11-19	106.05	106.05	103.50	103.82	22089
2007-11-20	103.00	107.33	103.00	106.47	51414
2007-11-21	106.90	106.90	104.70	104.70	32401
2007-11-23	105.10	106.88	104.99	106.54	18700
2007-11-26	108.10	108.10	104.27	104.27	42378
2007-11-27	102.83	103.47	101.23	103.33	45205
2007-11-28	104.10	105.47	103.56	104.95	21765
2007-11-29	105.84	106.86	105.61	106.13	29129
2007-11-30	106.12	106.93	105.76	106.38	34867
2007-12-03	107.89	107.89	105.88	106.90	44601
2007-12-04	105.20	106.52	105.20	105.56	9050
2007-12-05	107.74	108.59	107.22	108.04	25765
2007-12-06	107.90	110.95	107.90	110.73	31600
2007-12-07	112.00	112.00	109.83	110.59	22300
2007-12-10	110.59	111.71	110.59	111.25	20075
2007-12-11	112.00	112.33	108.89	109.03	22500
2007-12-12	112.30	112.50	110.63	111.79	38030
2007-12-13	109.78	112.30	109.78	112.30	14711
2007-12-14	109.98	110.96	109.52	109.72	24454
2007-12-17	110.72	110.72	106.81	107.22	126269
2007-12-18	109.32	109.32	106.98	108.65	23915
2007-12-19	109.18	110.17	108.80	109.42	32060
2007-12-20	110.08	110.41	109.16	110.38	17619
2007-12-21	111.60	113.34	111.60	113.00	18200
2007-12-24	112.06	114.10	112.06	113.92	20680
2007-12-26	114.67	115.45	113.86	115.22	26519
2007-12-27	115.20	115.22	113.99	114.07	27430
2007-12-28	113.36	115.32	113.36	114.92	21785
2007-12-31	116.01	116.01	113.50	113.50	27559
2008-01-02	114.90	115.12	113.72	114.53	95700
2008-01-03	115.73	116.00	114.98	115.26	29975
2008-01-04	116.49	116.49	112.07	112.24	51540
2008-01-07	113.69	113.69	109.75	110.89	95932
2008-01-08	110.35	112.61	109.15	109.29	60600
2008-01-09	109.03	111.10	108.86	111.10	43189
2008-01-10	112.15	112.15	108.67	110.36	28795
2008-01-11	110.21	110.61	108.59	108.86	29165
2008-01-14	108.92	111.00	108.92	110.74	43980
2008-01-15	109.05	109.22	106.78	106.90	63805
2008-01-16	106.01	106.38	102.40	103.24	55693
2008-01-17	103.11	105.00	99.01	99.30	128405
2008-01-18	99.40	100.51	96.62	99.40	71487
2008-01-22	92.12	97.85	88.43	97.11	90898
2008-01-23	94.70	97.10	90.77	96.90	90981
2008-01-24	98.21	100.84	98.00	100.30	74480
2008-01-25	102.91	102.91	98.66	99.78	42955
2008-01-28	98.92	101.10	97.82	101.10	33980
2008-01-29	102.70	102.70	100.87	101.63	36964
2008-01-30	102.45	103.35	100.50	100.71	51500
2008-01-31	100.99	101.46	98.50	100.92	34136
2008-02-01	102.46	102.50	101.25	102.40	49541
2008-02-04	102.99	103.43	101.58	102.80	51800
2008-02-05	102.55	102.55	99.00	99.40	39598
2008-02-06	99.75	99.81	97.15	97.16	34500
2008-02-07	97.11	99.33	96.51	98.56	22291
2008-02-08	97.91	100.58	97.91	100.20	40000
2008-02-11	100.50	102.89	99.85	102.85	38038
2008-02-12	104.49	104.69	101.93	102.34	28647
2008-02-13	104.05	105.58	103.37	105.20	37003
2008-02-14	105.98	106.62	105.14	105.30	52278
2008-02-15	104.91	105.30	103.33	104.78	65150
2008-02-19	106.76	108.33	106.72	107.56	75060
2008-02-20	106.97	109.65	106.89	109.33	44000
2008-02-21	109.17	109.53	106.74	107.01	55946
2008-02-22	107.23	107.91	105.73	107.88	49626
2008-02-25	107.90	111.05	107.90	110.66	62000
2008-02-26	110.14	112.62	109.81	112.29	49950
2008-02-27	111.67	112.32	111.04	111.29	29821
2008-02-28	111.40	113.30	111.40	113.06	31329
2008-02-29	112.92	112.92	108.88	109.67	44829
2008-03-03	109.66	111.64	108.70	110.35	62447
2008-03-04	110.04	110.48	106.72	109.11	32200
2008-03-05	108.60	110.76	108.60	110.49	27110
2008-03-06	110.88	110.88	108.18	108.18	24250
2008-03-07	108.32	108.32	105.00	106.04	130357
2008-03-10	106.04	106.56	104.41	104.51	25240
2008-03-11	105.84	109.19	105.84	109.12	27146
2008-03-12	108.45	109.38	107.40	107.44	22687
2008-03-13	107.69	109.37	105.71	108.35	22820
2008-03-14	109.99	109.99	105.91	107.50	80766
2008-03-17	106.90	106.90	102.35	103.97	119217
2008-03-18	103.84	107.81	103.75	107.78	58276
2008-03-19	109.48	109.48	102.00	102.00	62716
2008-03-20	101.02	102.64	99.32	101.89	157234
2008-03-24	102.34	105.04	102.34	103.76	101100
2008-03-25	104.16	105.38	103.48	104.83	88829
2008-03-26	105.03	107.79	104.88	107.16	103100
2008-03-27	107.80	108.47	106.36	106.62	63000
2008-03-28	106.86	107.84	105.87	106.32	58700
2008-03-31	106.32	107.85	105.74	106.94	30826
2008-04-01	107.28	108.65	104.80	108.65	129875
2008-04-02	108.64	111.02	107.98	110.15	35000
2008-04-03	109.94	111.69	109.81	110.66	47417
2008-04-04	110.99	112.93	110.99	111.86	41412
2008-04-07	113.03	114.15	111.83	112.11	118202
2008-04-08	111.50	113.65	111.50	113.36	56183
2008-04-09	113.13	114.75	113.13	113.63	42350
2008-04-10	113.04	114.21	112.63	113.74	50178
2008-04-11	113.37	113.86	112.18	112.30	25799
2008-04-14	112.52	114.68	112.52	114.24	32001
2008-04-15	114.91	115.53	114.02	115.22	61613
2008-04-16	116.00	118.68	115.73	118.68	55359
2008-04-17	117.91	119.30	117.68	118.28	42488
2008-04-18	119.99	121.21	118.36	120.83	80242
2008-04-21	121.33	122.47	120.69	122.29	43229
2008-04-22	122.05	123.15	121.69	122.16	32891
2008-04-23	122.61	122.61	120.37	121.21	39979
2008-04-24	120.37	120.37	117.49	118.57	64397
2008-04-25	119.83	120.26	118.67	120.20	38069
2008-04-28	120.70	121.15	119.74	119.98	34902
2008-04-29	119.38	119.57	117.69	117.69	57214
2008-04-30	118.00	119.71	117.67	118.80	278239
2008-05-01	117.77	117.77	113.83	116.17	78283
2008-05-02	116.80	118.62	116.80	117.90	42815
2008-05-05	117.73	120.20	117.73	119.49	48469
2008-05-06	119.70	122.79	119.70	122.41	43177
2008-05-07	123.04	123.04	120.78	120.89	45611
2008-05-08	121.05	123.35	120.89	123.19	32366
2008-05-09	123.49	123.49	121.42	122.90	88318
2008-05-12	123.55	123.55	120.98	122.40	39061
2008-05-13	121.91	124.25	121.35	123.94	49643
2008-05-14	123.86	124.97	122.97	122.97	62840
2008-05-15	123.96	125.00	122.47	124.49	389808
2008-05-16	125.85	128.27	125.85	128.27	122558
2008-05-19	128.73	130.61	128.21	129.37	76596
2008-05-20	129.61	131.02	129.41	130.52	67373
2008-05-21	131.03	132.74	129.00	129.39	117517
2008-05-22	129.46	130.04	127.13	127.72	181539
2008-05-23	127.88	128.54	124.52	125.26	82921
2008-05-27	125.20	125.20	123.59	124.78	71374
2008-05-28	123.79	126.53	123.18	126.43	65035
2008-05-29	126.37	126.37	123.70	124.10	125931
2008-05-30	123.75	125.61	123.75	124.97	70355
2008-06-02	124.50	126.99	124.37	125.58	335516
2008-06-03	126.18	127.01	123.62	123.80	160596
2008-06-04	122.88	124.49	121.90	122.20	135881
2008-06-05	122.30	127.67	122.30	127.67	47616
2008-06-06	128.45	130.76	126.14	126.14	107228
2008-06-09	127.37	129.80	126.89	129.03	62868
2008-06-10	129.21	129.21	124.66	126.33	88772
2008-06-11	127.50	128.20	126.10	127.45	70227
2008-06-12	125.88	126.15	124.72	125.15	47856
2008-06-13	126.22	126.79	124.30	126.46	34403
2008-06-16	124.79	128.02	124.79	127.07	62448
2008-06-17	128.81	129.65	127.19	129.54	34553
2008-06-18	129.99	130.00	127.97	129.60	53481
2008-06-19	130.18	131.03	126.95	127.14	40304
2008-06-20	128.04	128.33	125.58	126.20	56321
2008-06-23	125.71	130.88	125.71	130.04	78836
2008-06-24	129.83	129.98	128.39	128.53	46514
2008-06-25	128.66	128.71	125.00	127.71	136709
2008-06-26	126.64	128.87	125.14	126.71	61463
2008-06-27	127.21	128.59	126.93	127.76	74018
2008-06-30	129.11	130.44	128.90	129.69	163225
2008-07-01	129.69	130.62	128.22	130.38	146520
2008-07-02	131.00	132.29	126.00	126.57	63011
2008-07-03	126.51	127.10	122.56	124.93	69677
2008-07-07	125.50	125.57	120.58	122.17	120606
2008-07-08	120.54	120.54	116.91	120.03	142503
2008-07-09	120.61	122.41	116.71	117.01	232786
2008-07-10	117.71	121.21	116.50	121.21	166414
2008-07-11	121.95	122.32	118.80	120.70	105229
2008-07-14	120.71	122.78	120.15	121.59	120566
2008-07-15	122.59	122.59	116.74	116.75	181681
2008-07-16	116.40	116.54	112.45	114.24	177439
2008-07-17	114.31	116.08	109.62	112.32	158730
2008-07-18	112.11	114.57	111.84	113.20	126071
2008-07-21	113.04	117.06	113.04	117.06	101668
2008-07-22	116.40	116.65	113.02	113.74	198133
2008-07-23	113.24	113.82	108.80	109.22	153500
2008-07-24	110.19	110.69	106.51	108.64	83041
2008-07-25	108.40	111.24	108.40	110.01	910905
2008-07-28	110.01	111.65	109.44	109.48	183484
2008-07-29	110.01	110.01	107.10	108.28	161086
2008-07-30	108.62	114.40	107.80	114.36	275697
2008-07-31	113.32	113.45	110.47	110.60	126034
2008-08-01	109.25	112.73	108.00	110.29	139078
2008-08-04	109.39	109.39	103.80	104.45	220103
2008-08-05	103.66	105.72	102.67	105.12	488377
2008-08-06	105.70	107.53	103.76	107.49	195013
2008-08-07	108.37	108.49	105.91	106.02	162417
2008-08-08	104.25	105.55	102.90	104.90	168231
2008-08-11	105.26	105.84	102.54	104.60	293689
2008-08-12	104.74	105.71	104.04	104.09	283366
2008-08-13	104.49	108.27	104.41	107.78	186002
2008-08-14	107.66	107.79	105.14	106.00	202576
2008-08-15	105.39	105.39	103.39	104.57	231454
2008-08-18	104.49	106.03	102.95	103.75	188849
2008-08-19	103.34	106.58	103.11	106.50	201590
2008-08-20	107.74	109.82	106.47	109.82	283236
2008-08-21	110.96	112.74	110.20	112.09	201850
2008-08-22	111.64	111.64	108.84	110.67	167435
2008-08-25	109.20	110.79	107.96	108.54	120262
2008-08-26	109.23	111.12	109.06	110.75	98937
2008-08-27	112.99	112.99	111.16	112.42	123822
2008-08-28	112.99	112.99	109.23	111.20	124338
2008-08-29	111.59	111.69	109.55	109.85	79608
2008-09-02	107.08	107.08	104.00	104.08	225805
2008-09-03	104.28	105.22	102.00	103.50	131333
2008-09-04	100.77	104.27	99.75	101.03	184533
2008-09-05	101.32	101.42	98.08	100.73	279973
2008-09-08	102.24	102.94	98.76	99.76	482797
2008-09-09	97.77	99.09	92.81	92.81	229306
2008-09-10	94.20	97.27	93.60	96.43	275445
2008-09-11	96.18	97.93	93.89	97.83	286718
2008-09-12	97.96	101.04	97.96	100.96	281710
2008-09-15	97.31	98.52	93.57	94.65	337527
2008-09-16	91.43	97.75	89.58	97.75	319556
2008-09-17	96.73	98.76	93.32	94.29	363823
2008-09-18	95.61	98.21	93.00	97.98	376656
2008-09-19	105.34	105.34	100.47	104.22	91638
2008-09-22	103.02	106.51	102.98	102.98	248434
2008-09-23	103.00	104.41	99.66	100.27	155120
2008-09-24	102.00	102.00	99.59	99.61	139061
2008-09-25	98.20	102.69	98.20	101.74	71479
2008-09-26	99.26	100.95	97.24	100.00	105520
2008-09-29	97.75	97.75	87.54	89.97	158116
2008-09-30	90.00	94.45	90.00	93.23	169531
2008-10-01	93.85	93.85	88.63	91.91	204683
2008-10-02	90.50	91.17	85.26	85.30	371465
2008-10-03	85.77	90.90	84.98	85.13	407185
2008-10-06	82.60	82.61	75.25	81.29	345337
2008-10-07	82.57	84.13	76.02	76.19	212310
2008-10-08	71.80	79.87	71.80	76.67	160656
2008-10-09	76.40	79.34	68.64	69.04	242466
2008-10-10	61.81	67.29	57.78	63.87	393223
2008-10-13	66.98	75.08	66.00	74.79	175749
2008-10-14	79.75	80.36	71.78	75.12	265319
2008-10-15	73.10	73.10	62.83	62.92	179590
2008-10-16	63.97	67.75	59.74	67.75	322758
2008-10-17	66.46	73.00	64.55	67.67	246899
2008-10-20	70.02	75.48	69.89	75.48	243596
2008-10-21	74.18	75.37	70.96	72.31	164006
2008-10-22	70.00	70.00	62.91	64.35	197239
2008-10-23	65.90	68.92	62.31	68.07	533693
2008-10-24	63.66	66.62	61.20	65.23	308074
2008-10-27	63.50	66.41	60.70	60.75	124007
2008-10-28	63.75	67.94	60.26	67.84	188918
2008-10-29	68.00	73.62	68.00	69.61	176120
2008-10-30	72.39	74.20	69.65	73.93	282621
2008-10-31	73.10	77.08	71.77	74.54	189387
2008-11-03	74.30	75.04	71.90	72.90	106609
2008-11-04	74.20	77.97	74.20	77.84	92834
2008-11-05	76.30	77.88	73.79	74.06	82222
2008-11-06	72.80	73.80	68.77	69.70	140224
2008-11-07	69.90	72.59	69.81	72.59	137303
2008-11-10	74.80	75.39	71.33	72.92	180029
2008-11-11	71.01	71.98	69.03	70.20	147918
2008-11-12	68.34	69.01	64.64	64.76	148795
2008-11-13	65.50	72.23	62.27	72.22	256783
2008-11-14	69.20	72.78	67.87	68.54	132241
2008-11-17	68.39	70.30	67.50	67.50	51190
2008-11-18	67.30	69.80	66.11	69.55	128398
2008-11-19	69.25	70.24	65.14	65.22	69831
2008-11-20	63.83	64.02	56.96	57.01	239857
2008-11-21	57.20	63.96	57.20	63.66	560326
2008-11-24	65.25	69.80	64.00	67.97	268883
2008-11-25	68.66	69.55	66.78	68.93	217381
2008-11-26	68.00	73.67	67.50	73.55	278169
2008-11-28	73.19	73.19	70.52	72.44	226461
2008-12-01	70.20	70.85	64.37	64.40	269009
2008-12-02	65.94	66.93	64.20	66.79	251325
2008-12-03	65.02	66.97	63.93	66.93	222161
2008-12-04	65.66	66.40	60.62	61.79	186531
2008-12-05	60.57	63.00	57.84	63.00	180140
2008-12-08	65.80	67.52	65.15	66.58	309567
2008-12-09	66.67	68.82	65.65	66.67	222865
2008-12-10	68.14	70.99	68.14	70.57	303371
2008-12-11	70.99	73.06	68.99	69.96	278211
2008-12-12	66.72	69.92	66.59	69.15	134907
2008-12-15	70.30	71.38	67.51	68.90	183827
2008-12-16	69.91	71.40	69.06	71.28	263300
2008-12-17	70.95	72.37	70.23	70.47	188003
2008-12-18	70.73	70.79	65.72	66.28	326189
2008-12-19	66.91	68.54	66.18	66.53	164255
2008-12-22	65.98	65.99	61.95	63.12	338323
2008-12-23	63.65	64.11	62.22	62.77	521597
2008-12-24	62.63	62.81	61.93	62.59	138594
2008-12-26	63.37	64.00	62.62	63.85	103413
2008-12-29	65.20	65.35	63.98	64.83	356445
2008-12-30	65.09	66.67	64.46	66.59	332156
2008-12-31	67.00	68.43	65.91	67.36	410832
2009-01-02	67.91	71.76	67.91	71.25	516915
2009-01-05	71.06	74.12	70.91	73.07	966055
2009-01-06	74.55	75.64	73.45	74.12	822559
2009-01-07	73.84	73.84	70.08	70.83	702250
2009-01-08	70.20	71.88	70.00	71.86	608974
2009-01-09	71.64	71.70	69.00	69.22	207410
2009-01-12	68.45	68.45	66.07	66.59	579657
2009-01-13	66.38	68.32	66.28	68.06	181824
2009-01-14	68.25	68.25	64.16	64.95	382019
2009-01-15	64.70	65.60	62.29	65.47	432143
2009-01-16	66.74	67.21	64.44	66.19	473486
2009-01-20	65.18	66.12	62.17	62.28	350390
2009-01-21	63.35	66.68	62.84	66.54	336560
2009-01-22	65.32	65.95	63.25	64.61	493853
2009-01-23	63.41	67.27	62.59	66.31	572280
2009-01-26	66.97	69.37	66.65	67.71	319065
2009-01-27	68.39	68.39	66.52	67.57	189949
2009-01-28	68.75	70.11	67.84	70.00	165874
2009-01-29	68.80	68.81	66.89	67.07	158940
2009-01-30	68.33	68.56	65.83	66.08	223888
2009-02-02	65.25	65.72	64.45	65.34	221423
2009-02-03	65.88	66.56	64.95	66.25	344344
2009-02-04	66.83	67.68	66.19	66.74	539168
2009-02-05	66.32	68.70	65.66	68.53	222279
2009-02-06	68.18	70.30	67.62	69.90	215505
2009-02-09	70.11	71.69	69.62	70.34	372112
2009-02-10	70.80	71.25	66.40	67.02	438318
2009-02-11	67.38	68.08	65.02	66.20	478953
2009-02-12	66.90	66.90	64.20	66.35	123320
2009-02-13	66.36	67.49	66.05	66.33	91463
2009-02-17	64.81	64.81	61.94	61.94	223753
2009-02-18	62.44	62.46	60.68	61.31	101173
2009-02-19	61.96	62.73	61.21	61.74	167580
2009-02-20	60.52	60.78	58.48	59.91	185860
2009-02-23	60.70	61.18	56.82	57.12	146908
2009-02-24	57.47	59.94	57.15	59.70	121934
2009-02-25	59.50	60.62	58.00	59.17	115933
2009-02-26	60.32	61.47	59.28	59.33	88592
2009-02-27	57.99	59.95	57.30	58.00	112602
2009-03-02	56.99	56.99	53.50	53.58	196586
2009-03-03	54.90	55.40	53.23	53.87	166963
2009-03-04	55.40	57.33	55.09	56.25	155405
2009-03-05	54.90	55.64	53.09	53.62	202294
2009-03-06	54.36	55.68	52.19	54.55	188867
2009-03-09	52.94	55.89	52.94	54.44	222095
2009-03-10	55.61	57.61	55.37	57.03	198061
2009-03-11	57.78	58.14	55.78	56.77	274277
2009-03-12	57.36	58.82	56.33	58.59	178891
2009-03-13	59.32	59.32	57.34	58.04	171035
2009-03-16	58.10	60.06	57.81	58.62	149286
2009-03-17	58.91	60.93	58.01	60.90	143664
2009-03-18	60.62	62.27	58.74	61.64	359819
2009-03-19	63.46	64.60	62.96	63.16	219050
2009-03-20	63.69	63.75	60.51	60.64	185898
2009-03-23	62.37	65.76	62.21	65.76	219940
2009-03-24	64.78	65.44	63.67	64.18	196362
2009-03-25	64.17	65.47	62.62	64.46	183789
2009-03-26	65.55	66.09	64.30	65.05	149863
2009-03-27	63.93	64.11	62.80	63.30	171675
2009-03-30	61.42	61.52	59.77	60.71	150900
2009-03-31	61.79	61.86	60.24	60.24	72522
2009-04-01	59.61	61.99	58.85	61.64	109140
2009-04-02	63.94	65.34	63.73	64.24	107095
2009-04-03	64.43	66.17	63.98	65.79	136979
2009-04-06	65.85	65.85	63.45	64.48	107692
2009-04-07	63.34	63.45	62.13	62.13	118667
2009-04-08	62.52	63.88	61.38	63.40	118077
2009-04-09	65.90	65.90	64.55	65.38	103896
2009-04-13	64.40	65.81	63.15	64.78	121623
2009-04-14	64.00	65.55	63.70	64.17	133442
2009-04-15	64.15	66.12	63.54	64.56	224823
2009-04-16	65.34	65.52	63.68	64.97	130049
2009-04-17	65.66	66.24	64.92	65.76	229014
2009-04-20	64.56	64.99	62.20	62.40	202197
2009-04-21	62.06	64.09	61.58	63.96	296687
2009-04-22	64.03	64.72	63.00	63.16	412463
2009-04-23	64.16	64.74	63.24	64.43	516240
2009-04-24	65.51	66.79	65.41	66.67	350199
2009-04-27	65.23	66.39	64.40	65.07	343522
2009-04-28	64.63	65.99	64.01	65.16	207889
2009-04-29	65.87	67.75	65.87	67.04	320468
2009-04-30	67.89	67.89	65.10	65.90	482575
2009-05-01	66.25	68.59	65.92	68.16	386246
2009-05-04	69.15	70.99	68.75	70.95	364611
2009-05-05	71.08	71.08	68.98	70.05	305213
2009-05-06	71.72	73.06	71.00	72.67	262381
2009-05-07	74.51	74.51	70.63	71.45	369756
2009-05-08	73.11	75.51	72.87	75.00	587104
2009-05-11	74.00	74.00	72.00	72.64	446547
2009-05-12	73.70	73.77	71.48	73.00	241568
2009-05-13	71.99	72.21	69.89	70.36	389214
2009-05-14	70.36	71.30	69.13	70.69	243406
2009-05-15	70.40	70.90	68.50	69.00	240231
2009-05-18	70.04	71.62	69.97	71.62	240674
2009-05-19	71.57	72.73	71.19	72.05	242433
2009-05-20	73.05	74.40	72.09	72.29	334026
2009-05-21	71.13	71.30	69.31	70.32	401398
2009-05-22	70.52	71.37	70.12	70.35	255773
2009-05-26	70.09	71.92	68.79	71.85	342430
2009-05-27	72.26	72.99	71.00	71.19	241807
2009-05-28	71.65	73.97	70.96	73.60	315045
2009-05-29	74.38	75.16	73.82	75.16	368053
2009-06-01	76.67	78.09	76.37	77.75	304533
2009-06-02	77.48	78.07	76.90	77.65	263079
2009-06-03	76.51	76.62	73.46	74.58	291803
2009-06-04	75.40	76.47	74.85	76.24	341377
2009-06-05	77.05	77.14	74.81	75.80	362761
2009-06-08	75.11	75.95	74.00	75.43	369652
2009-06-09	76.18	76.78	75.37	76.22	349684
2009-06-10	77.32	77.62	75.66	77.00	378725
2009-06-11	77.17	79.54	77.13	78.41	477941
2009-06-12	77.54	77.70	76.63	77.69	340590
2009-06-15	76.38	76.38	74.68	75.75	281486
2009-06-16	76.38	76.57	73.76	73.96	228181
2009-06-17	73.40	73.55	71.63	72.63	347862
2009-06-18	72.43	73.29	71.89	72.36	201093
2009-06-19	73.19	73.22	71.13	71.68	245380
2009-06-22	70.51	70.51	67.68	67.77	356200
2009-06-23	68.22	68.83	67.18	68.11	165854
2009-06-24	68.98	69.77	68.20	68.46	168085
2009-06-25	68.21	70.30	68.21	70.16	209312
2009-06-26	69.90	70.06	69.30	69.60	134020
2009-06-29	70.06	70.97	69.91	70.40	157951
2009-06-30	70.50	71.20	68.85	69.97	187434
2009-07-01	70.70	71.53	69.93	70.05	153327
2009-07-02	68.69	68.70	67.25	67.25	209859
2009-07-06	65.97	66.40	64.82	66.40	324509
2009-07-07	66.37	66.37	64.55	64.66	284157
2009-07-08	64.66	65.35	63.25	64.50	384746
2009-07-09	65.11	66.29	64.76	65.38	318017
2009-07-10	64.38	65.02	63.94	64.87	271237
2009-07-13	64.77	65.97	63.59	65.86	232050
2009-07-14	66.50	67.12	66.04	66.84	251688
2009-07-15	68.18	69.48	68.18	69.35	194800
2009-07-16	68.99	70.56	68.59	70.20	186876
2009-07-17	70.03	71.00	69.58	70.70	205621
2009-07-20	71.23	72.04	70.55	71.79	341950
2009-07-21	72.72	72.85	71.20	72.45	282820
2009-07-22	71.52	72.52	71.18	71.79	280807
2009-07-23	71.79	74.18	71.66	73.98	246133
2009-07-24	73.79	74.90	73.40	74.89	296184
2009-07-27	74.95	75.48	74.20	75.03	184100
2009-07-28	74.20	74.40	72.50	73.84	131096
2009-07-29	72.84	72.84	71.27	72.05	154564
2009-07-30	72.75	73.88	72.25	73.11	126418
2009-07-31	72.70	74.18	72.28	73.85	108972
2009-08-03	75.14	76.36	75.02	75.95	208950
2009-08-04	75.68	76.11	74.93	75.71	158594
2009-08-05	75.70	75.70	74.44	74.90	144337
2009-08-06	74.92	75.14	73.72	74.17	98873
2009-08-07	74.89	75.16	73.82	74.32	95172
2009-08-10	73.93	74.94	73.89	74.53	110681
2009-08-11	74.37	74.37	73.11	73.30	113654
2009-08-12	73.18	74.85	73.18	74.24	125378
2009-08-13	74.79	75.25	73.88	75.15	114189
2009-08-14	75.16	75.16	73.28	73.97	81323
2009-08-17	72.46	72.46	71.10	71.58	126456
2009-08-18	71.73	72.61	71.58	72.36	83594
2009-08-19	71.54	74.18	71.38	73.66	116575
2009-08-20	73.75	74.50	73.55	74.33	65178
2009-08-21	75.08	76.67	75.08	76.39	103792
2009-08-24	77.08	77.96	77.04	77.38	141751
2009-08-25	77.81	78.07	76.06	76.32	168167
2009-08-26	75.79	76.75	75.35	76.50	72422
2009-08-27	76.37	76.60	74.64	76.31	91704
2009-08-28	77.06	77.13	75.82	76.35	85395
2009-08-31	75.13	75.28	74.35	74.74	116500
2009-09-01	74.55	75.61	73.24	73.42	153720
2009-09-02	73.10	73.89	72.97	73.05	106035
2009-09-03	73.40	73.75	73.00	73.43	72105
2009-09-04	73.37	74.85	73.35	74.72	81055
2009-09-08	76.19	77.14	76.01	76.93	113534
2009-09-09	77.15	77.84	76.47	77.08	147360
2009-09-10	77.45	78.66	76.97	78.62	112481
2009-09-11	78.93	79.95	78.25	78.84	211071
2009-09-14	77.93	79.58	77.73	79.57	112009
2009-09-15	79.90	80.62	79.30	80.47	264652
2009-09-16	81.05	82.49	80.92	82.41	161649
2009-09-17	82.40	82.93	81.34	81.81	123824
2009-09-18	82.44	82.44	80.90	81.66	128368
2009-09-21	80.33	81.10	79.70	80.82	117405
2009-09-22	81.98	82.44	81.64	82.29	121867
2009-09-23	82.40	82.41	80.41	80.50	179114
2009-09-24	80.45	80.65	78.54	79.11	183026
2009-09-25	78.71	79.99	78.40	79.03	180747
2009-09-28	78.99	80.62	78.97	80.39	110225
2009-09-29	80.33	80.70	79.60	80.18	136491
2009-09-30	80.53	80.69	78.73	79.81	176888
2009-10-01	79.67	79.72	77.35	77.37	135297
2009-10-02	76.12	77.43	75.84	76.84	169423
2009-10-05	77.00	78.95	76.75	78.74	128873
2009-10-06	79.70	81.09	79.70	80.51	131463
2009-10-07	80.35	81.19	80.02	81.17	118107
2009-10-08	81.67	83.52	81.58	83.22	188408
2009-10-09	83.19	83.52	82.56	83.15	92118
2009-10-12	84.18	84.89	83.79	84.28	101885
2009-10-13	84.30	84.43	82.87	84.26	117703
2009-10-14	85.33	85.76	84.88	85.71	152258
2009-10-15	85.12	87.43	85.10	87.42	212475
2009-10-16	87.03	87.50	86.44	87.21	171212
2009-10-19	87.41	88.63	86.97	88.32	201522
2009-10-20	88.51	88.51	86.48	87.68	301790
2009-10-21	87.10	89.44	86.99	87.36	445820
2009-10-22	87.17	88.19	85.98	87.99	412324
2009-10-23	88.31	88.38	85.40	86.12	390899
2009-10-26	86.21	87.97	84.32	84.53	419477
2009-10-27	84.70	86.03	84.31	85.10	337056
2009-10-28	84.72	84.72	82.05	82.26	345702
2009-10-29	82.65	84.65	82.58	84.47	293114
2009-10-30	84.22	84.32	80.66	81.21	634940
2009-11-02	81.75	83.02	80.35	81.65	1082759
2009-11-03	80.67	83.26	80.30	82.83	842164
2009-11-04	83.55	84.37	82.59	82.68	607084
2009-11-05	83.28	84.30	82.81	84.16	516090
2009-11-06	83.27	84.77	83.11	83.87	479966
2009-11-09	84.99	85.73	84.95	85.55	270909
2009-11-10	85.41	86.07	84.71	85.66	394185
2009-11-11	86.49	86.75	85.21	85.65	480605
2009-11-12	85.31	85.66	83.41	83.75	524182
2009-11-13	83.96	84.89	83.08	84.31	419693
2009-11-16	85.25	86.96	85.23	86.51	465311
2009-11-17	86.43	86.63	85.64	86.40	551361
2009-11-18	86.85	86.92	85.47	86.00	326608
2009-11-19	85.50	85.50	83.50	83.97	244694
2009-11-20	83.67	83.68	82.52	83.04	496771
2009-11-23	84.93	85.57	84.07	84.28	491809
2009-11-24	84.47	84.79	83.18	84.69	710001
2009-11-25	85.14	85.77	84.17	85.62	896233
2009-11-27	83.20	84.00	82.46	83.48	246845
2009-11-30	83.39	84.27	82.86	83.59	460369
2009-12-01	84.52	85.35	84.50	84.84	318253
2009-12-02	84.86	85.15	83.91	84.29	400149
2009-12-03	84.38	84.49	82.82	82.97	442763
2009-12-04	83.83	84.78	81.84	82.40	544281
2009-12-07	81.98	83.20	81.94	82.26	270891
2009-12-08	81.94	81.94	80.42	80.84	422084
2009-12-09	80.96	81.62	79.96	80.86	374223
2009-12-10	81.56	82.18	81.10	81.84	242002
2009-12-11	82.20	82.41	81.43	81.95	181009
2009-12-14	83.16	83.16	82.48	82.73	380199
2009-12-15	82.55	83.45	82.49	83.07	232929
2009-12-16	83.50	84.43	83.43	83.73	395584
2009-12-17	83.20	83.62	82.65	83.10	157333
2009-12-18	83.75	84.07	83.01	83.40	201790
2009-12-21	84.03	84.72	83.87	84.38	146337
2009-12-22	83.48	83.84	83.28	83.56	214812
2009-12-23	83.94	84.37	83.56	84.19	216277
2009-12-24	84.56	84.68	84.27	84.53	76166
2009-12-28	85.17	85.23	84.40	84.75	97683
2009-12-29	85.11	85.11	84.03	84.15	147570
2009-12-30	83.89	84.14	83.59	84.08	123743
2009-12-31	84.38	84.48	83.37	83.37	115447
2010-01-04	84.48	85.99	84.48	85.97	209194
2010-01-05	86.04	86.88	85.74	86.85	182515
2010-01-06	86.77	88.00	86.63	87.85	191282
2010-01-07	87.56	87.79	86.82	87.64	138053
2010-01-08	87.38	88.31	87.09	88.30	103370
2010-01-11	89.09	89.18	87.52	88.23	202717
2010-01-12	87.11	87.43	86.48	86.84	173566
2010-01-13	86.96	87.48	85.68	87.28	194877
2010-01-14	87.25	87.77	86.98	87.52	104343
2010-01-15	87.35	87.58	86.21	86.81	178268
2010-01-19	86.62	87.66	86.38	87.62	163967
2010-01-20	86.62	86.62	85.52	86.18	198263
2010-01-21	86.33	86.48	84.35	84.49	193985
2010-01-22	84.00	84.58	82.28	82.45	277793
2010-01-25	83.07	83.86	82.81	83.08	173821
2010-01-26	82.45	83.82	82.00	82.55	190176
2010-01-27	82.42	83.00	80.86	82.06	218571
2010-01-28	82.60	82.89	80.19	81.26	273283
2010-01-29	81.92	82.53	79.33	79.80	223343
2010-02-01	80.52	82.30	80.52	82.21	168504
2010-02-02	82.62	83.54	82.00	83.54	222006
2010-02-03	83.15	83.79	82.47	82.74	159819
2010-02-04	81.87	81.92	79.20	79.26	213146
2010-02-05	79.17	79.51	76.94	79.12	487185
2010-02-08	79.15	80.17	78.50	78.50	175807
2010-02-09	79.50	81.09	79.33	80.12	232891
2010-02-10	80.17	80.30	78.58	79.85	228205
2010-02-11	79.74	81.29	79.39	81.24	132711
2010-02-12	80.36	81.12	79.70	81.06	197780
2010-02-16	82.36	83.24	82.08	83.02	199934
2010-02-17	83.27	83.42	82.38	82.89	186935
2010-02-18	82.77	83.55	82.40	83.38	125045
2010-02-19	83.10	83.94	82.79	83.68	132547
2010-02-22	83.94	83.94	82.38	82.51	149672
2010-02-23	82.19	82.32	80.80	81.07	166696
2010-02-24	81.21	81.90	80.86	81.58	145146
2010-02-25	80.42	81.65	79.75	81.60	207668
2010-02-26	81.77	82.03	81.12	81.74	143163
2010-03-01	82.26	82.76	82.23	82.65	142693
2010-03-02	83.10	83.91	82.99	83.37	244646
2010-03-03	83.74	84.37	83.62	83.65	160282
2010-03-04	83.76	84.06	82.86	83.26	112687
2010-03-05	83.95	84.80	83.94	84.75	83946
2010-03-08	84.95	85.16	84.28	84.67	61749
2010-03-09	84.24	85.15	84.24	84.71	111918
2010-03-10	84.75	85.53	84.42	85.34	101201
2010-03-11	85.17	85.39	84.87	85.29	86406
2010-03-12	85.82	85.83	84.96	85.38	79420
2010-03-15	85.09	85.09	83.65	84.40	93308
2010-03-16	84.88	85.28	84.31	85.23	78871
2010-03-17	85.59	86.53	85.49	86.04	105934
2010-03-18	86.15	86.20	84.36	84.75	87230
2010-03-19	84.83	85.04	82.93	83.63	328743
2010-03-22	82.77	83.75	82.29	83.52	113722
2010-03-23	83.67	83.93	83.19	83.91	99139
2010-03-24	83.38	84.11	83.19	83.43	175247
2010-03-25	84.01	84.13	81.90	81.98	125153
2010-03-26	82.23	82.54	81.50	82.01	87763
2010-03-29	82.48	83.65	82.44	83.55	84163
2010-03-30	83.72	83.75	83.14	83.60	56289
2010-03-31	83.66	84.41	83.46	84.01	79217
2010-04-01	84.68	85.68	84.68	85.55	94590
2010-04-05	86.13	87.23	85.92	87.13	139756
2010-04-06	86.91	87.46	86.72	87.20	67229
2010-04-07	87.05	87.05	85.90	86.38	135599
2010-04-08	85.87	86.93	85.35	86.76	90678
2010-04-09	87.24	87.68	87.15	87.61	75882
2010-04-12	87.64	88.35	87.57	87.85	123270
2010-04-13	87.75	87.86	86.65	87.44	73777
2010-04-14	87.92	88.39	87.26	88.36	111845
2010-04-15	88.34	88.78	88.18	88.50	106611
2010-04-16	88.04	88.36	86.50	87.08	140181
2010-04-19	86.37	87.10	85.99	87.08	105724
2010-04-20	87.70	89.05	87.70	88.84	103053
2010-04-21	88.89	89.27	88.08	88.69	93053
2010-04-22	88.01	88.89	87.35	88.83	156816
2010-04-23	88.90	90.92	88.89	90.92	176461
2010-04-26	91.04	91.23	90.55	90.60	237069
2010-04-27	90.14	90.74	87.83	87.98	347940
2010-04-28	88.57	89.13	87.75	88.87	181756
2010-04-29	89.44	89.89	88.36	88.88	168595
2010-04-30	89.04	89.11	87.24	87.77	189941
2010-05-03	88.20	89.33	87.08	88.65	255051
2010-05-04	87.59	87.59	85.50	86.32	221603
2010-05-05	84.81	86.15	84.24	85.03	316404
2010-05-06	84.25	87.19	75.28	81.91	473216
2010-05-07	82.00	82.64	79.28	80.33	351513
2010-05-10	83.57	83.99	81.33	83.67	189525
2010-05-11	82.70	84.36	82.54	83.13	166042
2010-05-12	83.37	84.61	83.37	84.37	146240
2010-05-13	84.34	84.87	83.57	83.84	96400
2010-05-14	83.11	83.31	80.98	82.01	289265
2010-05-17	82.23	82.65	79.67	81.24	361771
2010-05-18	82.45	83.00	80.15	80.50	671779
2010-05-19	80.12	80.68	78.32	79.57	607842
2010-05-20	77.70	77.75	75.80	75.95	625457
2010-05-21	74.60	77.48	74.30	77.32	459658
2010-05-24	77.21	77.26	75.40	75.46	299134
2010-05-25	73.29	75.60	72.93	75.46	325714
2010-05-26	76.18	77.24	75.42	75.63	325986
2010-05-27	77.58	78.79	77.30	78.79	108394
2010-05-28	78.56	78.77	76.86	77.29	119054
2010-06-01	76.31	76.67	73.69	73.72	358223
2010-06-02	74.11	76.96	74.06	76.96	242543
2010-06-03	77.56	78.14	76.19	78.06	243706
2010-06-04	76.63	78.05	74.83	75.33	125871
2010-06-07	75.60	76.44	74.50	74.50	209802
2010-06-08	74.57	75.97	73.99	75.80	166545
2010-06-09	76.59	77.64	74.60	74.99	116792
2010-06-10	76.97	78.67	76.94	78.57	136445
2010-06-11	77.91	79.09	77.68	79.05	96147
2010-06-14	80.29	80.59	78.74	78.77	115359
2010-06-15	79.74	81.13	79.33	81.03	69217
2010-06-16	80.34	81.45	80.05	80.96	76034
2010-06-17	80.98	81.07	80.03	80.98	75033
2010-06-18	81.11	81.57	80.44	81.44	41929
2010-06-21	82.57	83.06	80.69	81.19	129025
2010-06-22	81.15	81.29	78.69	78.87	159283
2010-06-23	78.76	78.79	77.81	78.17	96406
2010-06-24	77.70	78.17	76.26	76.49	83716
2010-06-25	76.66	77.43	75.85	76.81	72977
2010-06-28	76.88	77.11	75.76	75.79	68581
2010-06-29	74.87	74.87	72.85	73.22	150130
2010-06-30	73.23	74.26	72.60	72.84	84618
2010-07-01	72.93	73.37	71.17	72.55	132209
2010-07-02	73.00	73.25	71.69	72.32	148069
2010-07-06	73.50	74.24	72.19	72.91	83807
2010-07-07	73.09	75.53	73.09	75.53	77775
2010-07-08	76.44	76.60	75.20	76.50	150640
2010-07-09	76.36	76.97	76.14	76.94	282985
2010-07-12	76.52	77.21	75.95	76.66	52412
2010-07-13	77.90	78.00	77.19	77.63	113096
2010-07-14	77.33	77.90	76.75	77.41	56980
2010-07-15	77.35	77.70	76.15	77.49	67079
2010-07-16	77.12	77.12	75.09	75.32	54879
2010-07-19	75.86	76.35	75.15	75.90	64549
2010-07-20	75.00	77.63	74.90	77.48	48757
2010-07-21	78.05	78.05	75.82	76.42	82037
2010-07-22	77.50	78.69	77.38	78.15	54915
2010-07-23	77.90	78.51	77.09	78.51	88201
2010-07-26	78.46	79.38	78.42	79.38	79196
2010-07-27	79.86	79.86	78.40	79.00	52719
2010-07-28	78.80	79.26	78.44	78.79	43568
2010-07-29	79.65	80.00	78.00	78.87	43034
2010-07-30	77.95	79.00	77.81	78.69	54841
2010-08-02	80.32	81.60	80.02	81.37	136953
2010-08-03	80.98	81.92	80.69	81.51	107753
2010-08-04	81.61	82.30	81.35	82.21	74441
2010-08-05	81.69	82.24	81.26	82.24	51009
2010-08-06	81.41	81.82	80.39	81.35	68994
2010-08-09	81.80	81.97	81.33	81.75	62796
2010-08-10	80.91	81.40	80.26	80.97	616489
2010-08-11	79.67	79.67	78.36	78.55	111149
2010-08-12	77.62	78.73	77.25	78.13	60647
2010-08-13	78.01	78.68	77.76	77.95	43412
2010-08-16	77.56	78.14	77.09	77.90	82816
2010-08-17	78.66	79.68	78.40	79.29	56953
2010-08-18	79.10	79.10	77.95	78.51	66568
2010-08-19	78.08	78.33	76.87	77.24	70007
2010-08-20	76.95	76.95	75.69	76.26	59404
2010-08-23	76.39	77.07	76.31	76.33	68152
2010-08-24	75.22	76.18	74.90	75.24	171578
2010-08-25	74.75	75.28	73.88	75.08	183989
2010-08-26	75.42	75.71	74.11	74.42	114115
2010-08-27	74.89	76.53	73.85	76.48	83321
2010-08-30	76.17	76.53	75.37	75.41	44455
2010-08-31	75.12	75.74	74.72	75.18	53324
2010-09-01	76.27	78.14	76.27	77.99	93879
2010-09-02	78.20	78.67	77.70	78.66	45551
2010-09-03	79.29	79.78	78.85	79.43	55044
2010-09-07	78.99	79.00	78.09	78.26	52459
2010-09-08	78.31	79.23	78.31	78.85	77650
2010-09-09	79.90	79.99	78.84	79.02	39917
2010-09-10	79.42	80.07	79.42	79.92	49797
2010-09-13	80.62	80.74	80.05	80.45	68654
2010-09-14	80.22	80.90	80.00	80.31	90389
2010-09-15	79.76	80.23	79.33	80.22	79127
2010-09-16	79.98	80.22	79.40	79.85	113885
2010-09-17	80.22	80.27	79.35	79.58	170164
2010-09-20	79.99	81.20	79.49	80.98	82493
2010-09-21	80.98	81.37	80.35	80.89	141349
2010-09-22	80.87	81.65	80.32	80.38	107846
2010-09-23	79.78	80.50	79.47	79.83	75977
2010-09-24	80.67	81.82	80.43	81.52	84252
2010-09-27	81.71	81.98	81.25	81.26	66906
2010-09-28	81.50	82.11	80.59	81.94	79731
2010-09-29	81.82	83.06	81.65	82.69	140111
2010-09-30	83.37	83.67	81.91	82.73	113812
2010-10-01	83.49	83.94	83.00	83.76	126328
2010-10-04	83.62	83.77	82.19	82.71	86883
2010-10-05	83.51	84.89	83.45	84.63	103227
2010-10-06	84.71	85.55	84.66	85.19	99829
2010-10-07	85.71	85.72	84.28	84.84	72582
2010-10-08	84.73	86.25	84.66	86.04	88566
2010-10-11	86.15	86.61	85.91	86.16	64421
2010-10-12	85.99	86.54	84.99	86.23	85757
2010-10-13	86.80	87.65	86.65	87.20	79009
2010-10-14	87.27	87.77	86.50	87.16	92288
2010-10-15	87.75	87.75	86.45	87.37	110937
2010-10-18	87.25	88.26	86.95	87.93	59490
2010-10-19	86.74	86.88	85.09	85.73	99027
2010-10-20	86.00	87.31	86.00	86.89	77524
2010-10-21	87.25	87.78	85.83	86.62	75285
2010-10-22	86.98	87.42	86.82	87.12	55075
2010-10-25	87.79	88.51	87.24	87.25	96554
2010-10-26	87.00	87.57	86.78	87.39	58770
2010-10-27	86.85	87.13	85.91	87.08	98790
2010-10-28	87.62	87.78	86.61	86.91	37426
2010-10-29	86.54	87.08	86.27	86.95	80388
2010-11-01	87.72	88.36	86.78	87.20	85003
2010-11-02	87.80	88.53	87.57	88.22	110319
2010-11-03	88.50	88.50	87.14	88.41	95167
2010-11-04	89.70	91.22	89.70	91.13	155048
2010-11-05	91.31	91.54	90.90	91.51	103078
2010-11-08	91.18	92.16	91.13	92.16	114837
2010-11-09	92.51	93.38	91.58	92.03	135392
2010-11-10	92.31	93.41	91.50	93.41	113460
2010-11-11	93.00	94.37	92.97	94.36	101834
2010-11-12	93.54	93.77	92.15	92.88	133501
2010-11-15	93.56	93.56	92.48	92.48	89082
2010-11-16	91.60	91.60	89.91	90.70	94280
2010-11-17	90.71	91.52	90.26	91.10	162326
2010-11-18	92.01	93.24	91.99	93.03	87358
2010-11-19	92.87	93.79	92.04	93.79	107446
2010-11-22	93.42	93.57	91.86	93.57	156969
2010-11-23	92.29	92.29	90.98	91.70	91386
2010-11-24	92.20	93.40	92.20	93.34	65420
2010-11-26	92.66	92.93	92.10	92.40	43535
2010-11-29	91.98	93.10	91.00	92.86	131197
2010-11-30	91.87	93.25	91.52	92.58	122602
2010-12-01	94.27	95.39	94.15	95.11	89571
2010-12-02	95.39	96.59	95.25	96.49	146860
2010-12-03	96.14	97.13	96.11	97.05	127365
2010-12-06	97.05	97.66	96.85	97.40	168161
2010-12-07	98.69	98.79	97.00	97.17	283199
2010-12-08	97.34	97.73	96.15	96.71	100674
2010-12-09	97.33	97.33	96.10	96.90	80882
2010-12-10	97.18	97.40	96.71	97.32	81869
2010-12-13	97.93	98.81	97.93	98.00	129160
2010-12-14	98.23	98.42	97.32	97.61	146860
2010-12-15	97.42	97.99	96.82	96.97	134827
2010-12-16	97.04	97.61	96.30	97.61	222126
2010-12-17	97.67	97.78	97.16	97.58	90458
2010-12-20	98.12	98.59	97.50	98.32	163576
2010-12-21	98.91	99.50	98.54	99.39	173418
2010-12-22	98.54	98.57	98.20	98.51	145671
2010-12-23	98.49	98.84	98.36	98.71	103130
2010-12-27	98.31	98.50	98.00	98.36	95091
2010-12-28	98.74	98.82	98.26	98.72	98701
2010-12-29	98.99	99.87	98.90	99.60	180740
2010-12-30	99.70	100.18	99.39	99.78	141995
2010-12-31	99.56	100.14	99.40	99.67	123467
2011-01-03	100.80	101.21	100.43	100.60	269122
2011-01-04	101.30	101.30	98.85	99.84	259689
2011-01-05	99.48	100.29	98.94	100.18	197791
2011-01-06	100.55	100.61	98.96	99.38	183993
2011-01-07	99.39	100.32	99.05	100.00	218767
2011-01-10	99.77	99.89	98.90	99.79	183708
2011-01-11	100.45	101.35	100.22	101.31	217577
2011-01-12	102.22	102.64	101.72	102.53	225841
2011-01-13	102.65	102.96	101.92	102.32	139777
2011-01-14	102.24	103.40	101.83	103.35	133072
2011-01-18	103.49	104.06	103.07	104.06	291249
2011-01-19	104.35	104.35	102.58	102.69	263809
2011-01-20	102.09	102.17	100.46	101.85	218368
2011-01-21	102.98	103.11	101.85	102.33	139561
2011-01-24	102.39	102.88	101.85	102.66	242684
2011-01-25	102.41	102.54	101.19	102.22	256255
2011-01-26	102.65	104.93	102.62	104.68	465224
2011-01-27	104.86	104.97	103.76	104.25	305285
2011-01-28	104.28	104.58	103.52	103.85	196813
2011-01-31	104.60	106.69	104.28	106.68	261571
2011-02-01	107.12	108.79	107.09	108.62	331792
2011-02-02	108.39	109.36	107.98	108.57	471367
2011-02-03	108.69	108.69	107.25	108.65	176570
2011-02-04	108.84	108.88	107.67	108.24	179676
2011-02-07	108.75	109.86	108.75	109.06	245474
2011-02-08	108.99	109.05	107.81	108.70	220763
2011-02-09	108.17	108.61	106.63	107.35	211134
2011-02-10	106.73	108.59	106.71	108.44	184179
2011-02-11	108.19	109.04	107.84	108.44	149500
2011-02-14	108.45	111.01	108.45	110.90	278466
2011-02-15	110.87	110.98	109.29	109.71	193571
2011-02-16	110.25	111.27	109.95	111.18	225514
2011-02-17	111.25	112.50	111.00	112.26	359761
2011-02-18	112.52	112.92	111.75	112.64	274661
2011-02-22	113.42	114.14	110.97	111.53	413510
2011-02-23	112.07	114.35	112.00	113.54	547581
2011-02-24	114.08	114.10	111.47	112.11	376537
2011-02-25	112.46	113.97	112.28	113.96	247762
2011-02-28	114.33	115.06	113.64	114.65	336091
2011-03-01	115.30	115.58	112.53	112.65	289809
2011-03-02	112.39	113.35	111.37	113.22	267417
2011-03-03	113.88	115.10	113.56	114.99	216086
2011-03-04	115.21	115.21	113.58	114.42	208616
2011-03-07	114.90	115.70	113.00	113.60	220150
2011-03-08	113.68	113.68	111.68	112.67	227292
2011-03-09	112.35	113.07	111.57	111.86	151656
2011-03-10	110.33	110.53	107.45	107.75	474841
2011-03-11	106.67	110.32	106.45	109.60	350901
2011-03-14	108.87	110.40	108.31	110.14	268353
2011-03-15	106.90	110.08	106.24	109.21	275939
2011-03-16	109.54	110.47	106.34	107.46	535715
2011-03-17	109.02	111.05	108.82	110.67	174620
2011-03-18	111.63	112.13	110.10	110.43	197789
2011-03-21	112.14	113.55	111.93	113.55	268337
2011-03-22	113.75	113.90	112.94	113.31	272967
2011-03-23	113.33	113.82	112.50	113.45	232286
2011-03-24	113.96	114.00	112.72	113.78	214468
2011-03-25	113.84	115.31	113.65	114.88	131109
2011-03-28	114.90	116.05	114.55	114.70	225162
2011-03-29	114.65	116.23	114.13	115.99	175925
2011-03-30	116.86	117.45	115.96	116.99	180266
2011-03-31	117.57	118.25	116.73	116.73	173108
2011-04-01	117.85	118.07	116.85	117.23	165674
2011-04-04	117.77	117.90	117.12	117.32	203887
2011-04-05	116.93	118.19	117.06	117.60	139690
2011-04-06	118.25	118.43	115.88	116.29	153896
2011-04-07	116.12	116.84	115.40	116.42	86333
2011-04-08	117.02	117.67	116.18	116.86	89349
2011-04-11	117.11	117.11	114.07	114.35	174460
2011-04-12	113.06	113.19	110.23	110.98	657973
2011-04-13	111.77	112.33	110.56	111.41	120140
2011-04-14	110.88	112.47	110.39	112.17	118520
2011-04-15	112.59	113.36	111.68	113.28	109902
2011-04-18	111.91	111.91	110.30	111.42	239612
2011-04-19	111.26	112.70	111.30	112.56	107490
2011-04-20	114.67	115.11	114.08	115.00	151960
2011-04-21	115.22	115.89	114.80	115.78	137914
2011-04-25	115.99	116.03	114.51	115.19	130598
2011-04-26	115.43	116.50	115.16	116.37	137369
2011-04-27	116.88	116.88	114.38	116.30	107048
2011-04-28	115.86	116.61	115.17	116.03	150802
2011-04-29	116.16	118.09	116.16	118.09	168102
2011-05-02	118.16	118.43	115.66	116.40	198002
2011-05-03	115.69	115.69	112.48	113.42	269398
2011-05-04	113.03	113.09	110.35	111.25	390322
2011-05-05	109.64	110.70	107.72	108.95	618639
2011-05-06	109.83	111.81	108.32	109.37	402240
2011-05-09	109.91	111.91	109.73	111.34	207897
2011-05-10	111.51	112.41	110.56	111.99	228993
2011-05-11	111.43	111.43	107.93	108.69	314564
2011-05-12	108.06	109.30	106.49	108.50	438249
2011-05-13	108.86	109.48	106.93	107.92	243286
2011-05-16	107.26	109.21	106.74	106.95	280011
2011-05-17	106.34	107.42	105.62	106.87	323082
2011-05-18	107.23	109.92	107.07	109.18	218180
2011-05-19	109.58	110.17	108.47	109.33	219217
2011-05-20	109.36	110.12	107.85	109.25	189120
2011-05-23	107.19	108.05	106.84	107.58	249530
2011-05-24	108.45	110.09	108.45	108.88	151447
2011-05-25	108.40	111.25	108.26	110.66	145522
2011-05-26	110.38	111.60	109.87	111.37	118678
2011-05-27	112.11	112.88	111.24	111.72	111806
2011-05-31	113.31	113.58	111.66	112.91	93265
2011-06-01	112.51	113.09	109.90	110.25	159229
2011-06-02	110.28	111.00	108.87	109.99	158772
2011-06-03	108.36	110.95	108.15	109.94	152197
2011-06-06	109.55	110.09	107.31	107.49	212512
2011-06-07	108.25	108.78	107.20	107.36	210315
2011-06-08	107.45	109.05	107.45	107.70	123147
2011-06-09	108.40	109.61	108.02	109.09	105894
2011-06-10	108.27	108.40	106.88	107.05	91435
2011-06-13	107.07	107.86	104.33	105.33	228380
2011-06-14	106.66	108.06	106.66	107.47	131103
2011-06-15	106.28	107.24	104.61	105.20	146138
2011-06-16	105.15	106.21	104.26	105.32	157470
2011-06-17	106.30	106.34	104.46	105.10	78188
2011-06-20	104.45	105.58	104.28	105.31	80064
2011-06-21	106.05	108.05	106.05	107.49	104370
2011-06-22	107.14	108.64	106.89	107.14	180075
2011-06-23	105.06	106.20	103.37	106.09	195262
2011-06-24	106.10	106.30	104.06	104.22	129360
2011-06-27	103.90	105.27	103.60	104.73	125473
2011-06-28	105.54	107.69	105.46	107.65	115282
2011-06-29	108.14	109.67	107.65	109.07	156804
2011-06-30	109.46	110.73	109.45	110.55	127236
2011-07-01	110.39	111.81	109.50	111.73	122237
2011-07-05	111.72	112.87	111.60	112.41	191617
2011-07-06	112.28	112.33	111.16	112.16	142752
2011-07-07	113.41	114.03	112.95	113.66	191363
2011-07-08	112.04	113.04	111.82	112.97	198624
2011-07-11	111.27	111.48	110.00	110.45	168996
2011-07-12	110.00	111.58	109.91	110.08	145329
2011-07-13	110.61	112.56	110.58	111.03	212735
2011-07-14	112.02	112.40	110.14	110.20	155951
2011-07-15	111.56	113.47	111.56	113.40	186076
2011-07-18	112.99	113.14	112.08	112.84	137197
2011-07-19	113.70	114.97	113.48	114.88	184180
2011-07-20	115.59	115.59	114.46	114.73	110289
2011-07-21	115.29	116.90	115.29	116.72	198343
2011-07-22	116.92	117.53	116.22	117.36	165040
2011-07-25	115.88	117.74	115.80	116.94	294722
2011-07-26	117.00	117.44	116.08	116.47	149964
2011-07-27	115.52	115.80	113.81	114.09	139787
2011-07-28	113.53	114.79	113.13	113.37	181881
2011-07-29	111.82	113.20	111.50	112.29	220159
2011-08-01	114.51	114.51	111.15	112.23	308489
2011-08-02	111.19	112.66	109.00	109.00	239146
2011-08-03	109.24	109.25	105.91	108.51	333931
2011-08-04	106.50	106.51	100.45	100.75	596965
2011-08-05	101.99	102.85	96.05	99.91	711200
2011-08-08	95.99	97.27	91.01	91.32	1013369
2011-08-09	92.93	95.85	89.49	95.81	538705
2011-08-10	94.69	96.42	92.34	92.83	360126
2011-08-11	93.52	98.85	92.80	97.52	383856
2011-08-12	99.19	99.47	97.66	98.30	252226
2011-08-15	99.46	101.75	99.42	101.67	211611
2011-08-16	100.02	101.25	98.69	99.71	415869
2011-08-17	100.85	101.98	99.71	100.23	191170
2011-08-18	97.13	97.36	93.44	94.39	289673
2011-08-19	93.00	95.83	92.35	92.51	206577
2011-08-22	95.60	95.60	91.42	91.75	289808
2011-08-23	92.29	96.11	91.81	96.06	181178
2011-08-24	95.61	96.73	94.61	96.53	159347
2011-08-25	97.19	97.71	93.94	94.32	206638
2011-08-26	93.47	96.68	92.50	96.28	226108
2011-08-29	97.83	99.40	97.20	99.26	173881
2011-08-30	98.68	100.43	97.85	99.80	161962
2011-08-31	100.74	101.89	99.44	100.29	449654
2011-09-01	100.68	101.74	99.37	99.49	172996
2011-09-02	97.35	97.75	96.03	96.78	140145
2011-09-06	93.46	95.82	93.00	95.68	185875
2011-09-07	97.34	99.43	97.26	99.38	140438
2011-09-08	98.98	100.20	97.70	98.22	136333
2011-09-09	97.15	97.45	94.31	95.07	168958
2011-09-12	93.24	95.43	92.80	95.43	141641
2011-09-13	95.78	96.38	94.21	95.84	212718
2011-09-14	96.25	98.40	94.61	97.04	166417
2011-09-15	98.38	99.01	97.41	98.95	167072
2011-09-16	99.35	99.63	97.68	98.71	140872
2011-09-19	96.34	98.04	95.42	97.32	177234
2011-09-20	97.83	98.76	96.46	96.54	128988
2011-09-21	96.25	96.55	92.52	92.61	193652
2011-09-22	89.59	89.59	85.84	87.40	474550
2011-09-23	86.61	87.75	86.00	86.50	284597
2011-09-26	87.01	89.77	85.49	89.66	292317
2011-09-27	92.07	93.39	90.51	90.95	275955
2011-09-28	91.35	91.93	87.87	87.98	173516
2011-09-29	90.15	90.31	87.00	88.89	269145
2011-09-30	87.23	88.46	86.34	86.34	277873
2011-10-03	85.12	86.04	82.95	82.95	341279
2011-10-04	81.51	86.01	79.78	85.82	501362
2011-10-05	86.37	89.12	85.15	88.83	477222
2011-10-06	88.50	90.54	87.68	90.47	293265
2011-10-07	90.90	91.13	88.48	89.29	271132
2011-10-10	91.05	93.42	91.05	93.42	148064
2011-10-11	92.60	94.40	92.29	93.60	152304
2011-10-12	94.50	95.67	93.90	94.49	185547
2011-10-13	93.69	94.63	92.45	94.24	164119
2011-10-14	95.80	97.83	95.80	97.79	130125
2011-10-17	97.57	97.86	95.96	96.14	134577
2011-10-18	96.04	99.79	95.00	99.18	193869
2011-10-19	98.97	100.14	97.66	98.12	152640
2011-10-20	97.86	99.00	96.75	98.75	121569
2011-10-21	100.00	101.00	99.50	100.60	149449
2011-10-24	100.98	102.24	100.74	102.06	146403
2011-10-25	101.88	101.96	99.27	99.58	157152
2011-10-26	101.16	102.41	99.16	102.05	169205
2011-10-27	104.86	107.33	104.40	106.38	302975
2011-10-28	105.98	107.25	105.00	106.91	141796
2011-10-31	105.38	105.43	102.27	102.27	138011
2011-11-01	97.85	100.28	97.19	98.91	276389
2011-11-02	101.17	102.06	100.34	101.88	140639
2011-11-03	103.05	104.73	101.80	104.44	200185
2011-11-04	103.65	104.78	102.61	104.49	122212
2011-11-07	104.87	105.75	103.25	105.11	148912
2011-11-08	106.00	106.84	104.49	106.67	149159
2011-11-09	103.37	104.52	101.66	101.92	191125
2011-11-10	103.51	104.36	101.75	103.63	192029
2011-11-11	104.78	106.05	104.78	105.55	165438
2011-11-14	104.69	105.26	103.38	104.31	142701
2011-11-15	103.93	105.17	103.40	104.42	166340
2011-11-16	103.65	105.60	102.87	103.04	182138
2011-11-17	103.01	103.50	99.74	100.62	171943
2011-11-18	101.50	101.65	99.50	100.15	129119
2011-11-21	98.33	98.85	96.86	98.42	112798
2011-11-22	98.03	98.76	96.80	97.32	129574
2011-11-23	95.87	96.06	94.30	94.30	223235
2011-11-25	93.97	95.18	93.60	93.64	54863
2011-11-28	97.12	97.84	96.21	97.15	162096
2011-11-29	97.50	99.36	97.17	98.64	91611
2011-11-30	102.44	104.09	101.98	103.93	221208
2011-12-01	103.87	104.60	102.81	103.39	222784
2011-12-02	104.66	104.88	103.23	103.47	129906
2011-12-05	105.06	105.95	103.80	104.66	134368
2011-12-06	104.66	105.58	103.87	104.78	182991
2011-12-07	104.62	104.62	103.05	103.86	133179
2011-12-08	103.30	103.65	100.64	100.84	140595
2011-12-09	101.32	103.76	101.32	103.37	91062
2011-12-12	102.32	102.32	99.51	100.90	144350
2011-12-13	101.45	102.99	99.25	99.94	80323
2011-12-14	98.85	99.03	96.64	96.98	149538
2011-12-15	98.08	98.43	96.50	96.72	134961
2011-12-16	97.50	98.26	96.87	97.91	122506
2011-12-19	98.23	98.23	95.84	96.09	94923
2011-12-20	97.93	100.21	97.93	99.96	148420
2011-12-21	98.49	99.76	97.81	99.55	131601
2011-12-22	99.92	101.01	99.83	100.80	106813
2011-12-23	101.29	101.47	100.60	101.47	60581
2011-12-27	101.45	102.10	101.23	101.76	88600
2011-12-28	101.80	102.09	99.64	99.75	211002
2011-12-29	100.04	100.97	100.04	100.80	127847
2011-12-30	100.40	101.29	100.40	100.81	153980
2012-01-03	103.05	104.09	102.86	103.54	145227
2012-01-04	103.32	104.02	102.66	103.85	89965
2012-01-05	103.33	103.49	102.15	103.41	116270
2012-01-06	103.96	103.96	102.60	102.78	124275
2012-01-09	102.98	103.41	102.69	103.17	116445
2012-01-10	104.60	104.90	103.85	104.06	135947
2012-01-11	103.86	103.90	102.44	102.74	344667
2012-01-12	102.45	102.69	101.46	101.90	105515
2012-01-13	101.23	101.31	100.31	101.22	168888
2012-01-17	102.86	102.86	101.61	101.92	101646
2012-01-18	101.80	103.67	101.43	103.60	89219
2012-01-19	104.05	104.40	103.59	103.99	104783
2012-01-20	103.98	104.38	103.23	103.90	87593
2012-01-23	104.30	105.11	104.07	104.86	104494
2012-01-24	104.10	104.63	103.52	104.55	123113
2012-01-25	104.40	106.14	103.23	105.96	143761
2012-01-26	106.50	106.52	103.90	104.27	160466
2012-01-27	103.70	104.53	103.70	104.18	126917
2012-01-30	103.50	103.61	102.20	103.60	138917
2012-01-31	104.13	104.27	102.36	102.86	104179
2012-02-01	103.70	104.11	102.98	103.39	110860
2012-02-02	103.59	104.40	103.10	103.99	96244
2012-02-03	105.21	105.87	104.75	105.81	110350
2012-02-06	105.33	107.11	105.04	107.07	135124
2012-02-07	106.50	107.82	105.81	107.63	156103
2012-02-08	107.83	108.13	106.70	107.36	111316
2012-02-09	107.81	107.81	106.61	107.36	112997
2012-02-10	106.28	106.45	105.68	106.15	122772
2012-02-13	107.08	107.33	106.25	107.07	109820
2012-02-14	106.86	107.53	106.50	107.36	82421
2012-02-15	107.86	108.09	106.95	107.27	121852
2012-02-16	107.40	108.96	106.84	108.82	114587
2012-02-17	109.66	109.69	108.58	109.18	115896
2012-02-21	109.90	110.42	109.55	109.85	199588
2012-02-22	109.90	110.75	109.78	110.06	157562
2012-02-23	110.31	110.84	109.32	110.76	100749
2012-02-24	111.01	111.53	110.89	111.16	189494
2012-02-27	110.85	111.37	110.00	110.79	146387
2012-02-28	111.00	111.20	109.83	110.40	130582
2012-02-29	110.76	110.92	108.80	109.12	138261
2012-03-01	109.61	110.48	109.36	110.28	244049
2012-03-02	109.90	110.13	108.51	108.94	89180
2012-03-05	108.79	108.79	107.34	108.41	104847
2012-03-06	106.43	106.87	105.73	106.46	182638
2012-03-07	106.89	107.57	106.05	107.20	60666
2012-03-08	107.89	108.42	107.20	108.11	47877
2012-03-09	108.52	108.99	107.90	108.17	71521
2012-03-12	107.90	108.04	107.00	107.41	159704
2012-03-13	107.91	108.90	107.09	108.87	76541
2012-03-14	108.65	109.07	107.49	107.80	153685
2012-03-15	107.99	108.34	107.15	107.95	106148
2012-03-16	108.20	109.79	108.20	109.38	71903
2012-03-19	109.24	110.50	109.14	110.08	95420
2012-03-20	109.12	109.12	108.19	108.36	71418
2012-03-21	108.24	108.24	107.01	107.35	69095
2012-03-22	106.30	106.35	104.47	105.00	162721
2012-03-23	105.26	106.46	104.65	106.15	89497
2012-03-26	107.32	107.32	106.48	107.09	86348
2012-03-27	107.18	107.18	105.88	105.93	88968
2012-03-28	105.29	105.69	103.63	104.48	202599
2012-03-29	103.93	104.57	103.00	104.49	81746
2012-03-30	105.01	105.47	104.21	105.18	77436
2012-04-02	104.90	106.97	104.67	106.23	98314
2012-04-03	106.08	106.14	104.29	105.40	227525
2012-04-04	104.07	104.51	103.36	103.92	126850
2012-04-05	103.30	104.62	103.11	103.28	106910
2012-04-09	101.64	102.65	101.44	102.01	112074
2012-04-10	101.78	101.94	99.67	99.86	120480
2012-04-11	100.89	101.26	99.74	99.87	95095
2012-04-12	100.00	102.29	99.99	102.08	86787
2012-04-13	101.53	101.89	100.40	100.51	260095
2012-04-16	100.77	101.27	99.45	99.95	114794
2012-04-17	100.68	102.01	100.68	101.57	88906
2012-04-18	101.29	101.88	101.00	101.35	65928
2012-04-19	101.28	102.07	100.76	101.19	126029
2012-04-20	102.01	102.53	100.89	100.94	70112
2012-04-23	99.35	101.04	99.00	100.86	203310
2012-04-24	101.15	101.82	100.74	101.50	78069
2012-04-25	102.01	102.73	101.65	102.67	79611
2012-04-26	102.30	103.69	101.98	103.63	89388
2012-04-27	103.82	104.01	103.14	103.60	71092
2012-04-30	103.38	104.24	103.14	104.06	108045
2012-05-01	104.22	106.15	104.06	105.36	154439
2012-05-02	104.41	104.41	103.43	103.67	71246
2012-05-03	103.69	103.70	101.65	101.90	64916
2012-05-04	100.83	101.12	99.23	99.66	118846
2012-05-07	98.97	100.00	98.49	99.48	82233
2012-05-08	98.57	99.24	97.01	99.08	144339
2012-05-09	97.85	99.15	97.07	98.44	198382
2012-05-10	99.31	100.02	98.71	98.95	85405
2012-05-11	98.50	99.73	98.11	98.25	72123
2012-05-14	97.10	97.18	96.40	96.58	217513
2012-05-15	96.50	96.95	94.68	94.98	329115
2012-05-16	95.11	96.77	94.55	94.55	133531
2012-05-17	94.62	95.38	93.80	93.86	174128
2012-05-18	94.15	94.87	92.78	93.14	122615
2012-05-21	93.22	95.50	93.22	95.48	99076
2012-05-22	95.79	96.83	94.40	95.05	134080
2012-05-23	94.14	95.50	92.87	95.46	196610
2012-05-24	95.67	95.83	94.09	95.19	123354
2012-05-25	95.21	95.68	94.66	94.93	104120
2012-05-29	95.77	97.08	95.50	96.42	84290
2012-05-30	94.99	95.04	93.18	93.52	131046
2012-05-31	93.43	93.61	91.07	92.53	192373
2012-06-01	90.65	91.14	90.08	90.25	179066
2012-06-04	90.29	90.79	88.79	90.09	162501
2012-06-05	89.95	91.42	89.88	90.95	131180
2012-06-06	92.00	93.79	91.96	93.77	124512
2012-06-07	95.04	95.84	93.67	93.89	187566
2012-06-08	93.16	93.95	92.29	93.82	347760
2012-06-11	95.00	95.17	92.36	92.51	127585
2012-06-12	92.99	93.94	92.53	93.73	109494
2012-06-13	93.16	94.14	92.17	92.56	86820
2012-06-14	92.65	94.40	92.39	94.11	79353
2012-06-15	94.65	95.88	94.17	95.86	146482
2012-06-18	94.99	95.21	94.36	94.92	98310
2012-06-19	95.53	96.91	95.22	96.50	122145
2012-06-20	96.59	97.09	95.26	96.11	75304
2012-06-21	95.89	96.11	91.92	92.01	160986
2012-06-22	92.79	93.11	91.73	92.77	90287
2012-06-25	91.51	91.51	89.95	90.71	169836
2012-06-26	90.97	91.98	90.26	91.69	112303
2012-06-27	92.10	93.86	92.10	93.59	78917
2012-06-28	93.03	94.39	92.60	94.29	84924
2012-06-29	96.36	97.29	95.96	97.29	194780
2012-07-02	97.47	97.56	96.15	97.41	168188
2012-07-03	97.93	99.65	97.93	99.65	87345
2012-07-05	99.03	99.23	98.06	98.39	125128
2012-07-06	97.00	97.63	96.50	97.27	94009
2012-07-09	97.00	97.25	96.02	96.79	98551
2012-07-10	97.30	97.60	94.70	95.22	149888
2012-07-11	95.48	96.85	95.41	96.51	187665
2012-07-12	95.50	96.51	94.89	95.97	170351
2012-07-13	96.58	97.79	96.43	97.62	135515
2012-07-16	97.31	98.33	96.78	98.01	119770
2012-07-17	98.45	99.28	96.92	99.23	133903
2012-07-18	98.82	100.15	98.68	99.99	106854
2012-07-19	100.45	100.60	99.75	100.29	89211
2012-07-20	100.00	100.45	99.48	100.45	79767
2012-07-23	98.56	99.50	97.71	99.19	111574
2012-07-24	99.52	99.52	96.50	97.72	97097
2012-07-25	98.13	98.37	96.90	97.64	137878
2012-07-26	99.02	100.44	98.89	100.17	161450
2012-07-27	100.55	102.40	99.95	101.98	192059
2012-07-30	102.03	102.67	101.59	102.36	130576
2012-07-31	102.08	102.54	101.10	101.11	135951
2012-08-01	101.50	102.01	100.58	101.53	41792
2012-08-02	100.32	100.71	98.84	99.65	91214
2012-08-03	101.25	102.64	101.25	102.04	87604
2012-08-06	102.21	102.89	102.20	102.37	74907
2012-08-07	103.00	104.37	103.00	103.89	104612
2012-08-08	103.49	104.38	103.30	103.98	59560
2012-08-09	103.71	105.07	103.61	104.57	72325
2012-08-10	104.07	104.99	103.39	104.93	53509
2012-08-13	104.86	104.97	103.86	104.33	49832
2012-08-14	104.83	105.04	104.00	104.34	83189
2012-08-15	104.17	104.62	103.93	104.28	71950
2012-08-16	104.57	105.48	104.37	105.33	107550
2012-08-17	105.39	105.52	104.89	105.11	99456
2012-08-20	104.84	105.17	104.45	104.79	97803
2012-08-21	105.23	105.78	104.25	104.47	84044
2012-08-22	104.23	104.90	103.80	104.77	121803
2012-08-23	104.55	104.81	103.47	103.57	188281
2012-08-24	103.30	104.43	102.88	104.21	80863
2012-08-27	104.35	104.86	103.89	104.07	101294
2012-08-28	103.93	104.61	103.82	104.24	103592
2012-08-29	104.31	104.37	103.50	103.66	72926
2012-08-30	103.26	103.26	102.19	102.43	108142
2012-08-31	103.19	103.89	102.64	103.35	131559
2012-09-04	103.31	103.43	101.88	102.75	102297
2012-09-05	102.70	103.09	102.29	102.54	140221
2012-09-06	103.17	105.32	103.17	104.63	96561
2012-09-07	104.88	106.48	104.88	106.46	119039
2012-09-10	106.30	106.92	105.89	105.93	99236
2012-09-11	106.25	107.23	106.25	107.00	101111
2012-09-12	107.56	107.80	107.12	107.49	112319
2012-09-13	107.74	110.00	107.03	109.57	311061
2012-09-14	110.38	112.08	110.10	111.23	214940
2012-09-17	110.94	111.48	109.91	110.24	160578
2012-09-18	109.72	109.90	108.62	109.24	163111
2012-09-19	109.35	109.35	108.28	108.28	170871
2012-09-20	107.44	108.83	106.96	108.64	130042
2012-09-21	109.47	109.59	108.75	108.87	156993
2012-09-24	108.00	108.60	107.93	108.26	85155
2012-09-25	108.52	108.82	106.99	107.08	136721
2012-09-26	106.56	106.69	105.66	105.98	222375
2012-09-27	106.70	107.72	106.39	107.47	101363
2012-09-28	107.19	107.23	106.33	106.98	132822
2012-10-01	107.59	108.43	107.30	107.48	74115
2012-10-02	108.15	108.15	106.89	107.49	125635
2012-10-03	107.30	107.30	105.62	106.11	119622
2012-10-04	106.73	107.37	106.48	107.25	112291
2012-10-05	107.61	107.92	106.61	106.93	84025
2012-10-08	106.33	107.21	106.22	107.06	64855
2012-10-09	107.07	108.11	107.07	107.23	160110
2012-10-10	106.72	106.85	105.12	105.34	131482
2012-10-11	106.23	107.05	106.13	106.21	89879
2012-10-12	106.21	106.35	104.96	105.58	87561
2012-10-15	105.48	106.19	104.66	106.10	63960
2012-10-16	106.58	107.82	106.58	107.69	67069
2012-10-17	107.86	109.11	107.75	109.00	83280
2012-10-18	108.48	109.35	108.48	109.07	68610
2012-10-19	109.07	109.15	106.99	107.30	92115
2012-10-22	107.12	107.59	105.60	106.67	106462
2012-10-23	105.07	105.08	103.50	104.24	144700
2012-10-24	104.76	104.93	103.30	103.49	143922
2012-10-25	104.46	104.58	103.25	104.40	74758
2012-10-26	104.26	105.19	103.96	104.52	89947
2012-10-31	104.70	105.16	103.65	104.40	103862
2012-11-01	103.97	105.17	103.97	105.07	125977
2012-11-02	105.27	105.70	103.00	103.29	92702
2012-11-05	103.27	104.30	103.00	104.10	74163
2012-11-06	104.68	106.05	104.49	105.65	80863
2012-11-07	104.23	104.35	102.06	102.65	131024
2012-11-08	102.71	103.09	100.92	101.01	125004
2012-11-09	100.59	102.05	100.11	100.91	122861
2012-11-12	101.23	101.33	100.64	100.97	124022
2012-11-13	100.14	101.75	100.03	100.40	73677
2012-11-14	100.63	100.87	99.03	99.18	153833
2012-11-15	99.21	100.10	98.53	99.16	111877
2012-11-16	99.36	99.74	98.00	99.70	94969
2012-11-19	100.95	102.09	100.90	102.05	116768
2012-11-20	101.71	102.11	100.94	101.62	78934
2012-11-21	101.95	102.21	101.46	102.12	74712
2012-11-23	102.57	103.50	102.38	103.50	42221
2012-11-26	102.74	102.80	101.94	102.60	102028
2012-11-27	102.34	102.64	101.56	101.69	87757
2012-11-28	100.95	102.78	100.48	102.72	124990
2012-11-29	103.18	103.77	102.65	103.03	138951
2012-11-30	103.03	103.45	102.61	102.99	107053
2012-12-03	103.64	103.75	102.31	102.39	118415
2012-12-04	102.26	102.93	102.03	102.13	110686
2012-12-05	102.55	103.61	102.39	103.08	154600
2012-12-06	103.11	103.44	102.73	103.43	103709
2012-12-07	103.64	104.08	103.31	104.07	119946
2012-12-10	103.92	104.39	103.73	103.96	285995
2012-12-11	104.30	104.92	104.21	104.49	119118
2012-12-12	104.79	105.75	104.57	104.82	91063
2012-12-13	104.71	104.71	103.40	103.88	114005
2012-12-14	103.39	103.71	103.10	103.50	144024
2012-12-17	103.63	104.40	103.63	104.40	154167
2012-12-18	104.57	106.52	104.24	106.26	136959
2012-12-19	106.44	106.58	105.55	105.57	111265
2012-12-20	103.56	104.30	103.38	104.30	114446
2012-12-21	102.97	103.48	102.58	103.20	120952
2012-12-24	103.01	103.01	102.24	102.29	71950
2012-12-26	102.80	103.00	101.88	102.03	115492
2012-12-27	102.08	102.12	100.55	101.80	164236
2012-12-28	101.14	101.23	100.00	100.19	177735
2012-12-31	99.88	102.37	99.76	102.26	270801
2013-01-02	104.84	104.84	103.28	104.65	191649
2013-01-03	104.56	105.53	104.09	104.69	219577
2013-01-04	104.75	105.95	104.75	105.79	160314
2013-01-07	105.42	105.42	104.70	105.07	107677
2013-01-08	104.82	104.90	104.20	104.86	74871
2013-01-09	105.22	105.28	104.32	104.68	187715
2013-01-10	105.54	105.83	104.99	105.67	147225
2013-01-11	105.89	105.89	105.42	105.81	102316
2013-01-14	105.87	106.03	105.40	105.69	354817
2013-01-15	105.31	106.24	105.17	106.21	97802
2013-01-16	106.06	106.61	105.87	106.49	76902
2013-01-17	106.93	107.88	106.85	107.26	80283
2013-01-18	107.45	108.15	107.10	108.15	130463
2013-01-22	108.10	109.28	107.80	109.26	98139
2013-01-23	109.05	109.13	108.54	108.84	91101
2013-01-24	108.96	109.97	108.85	109.17	90187
2013-01-25	109.75	110.31	109.45	110.15	116319
2013-01-28	110.42	110.42	109.26	109.83	85867
2013-01-29	110.14	111.63	110.14	111.49	135377
2013-01-30	111.63	112.17	110.68	110.79	129779
2013-01-31	110.61	111.00	110.16	110.45	102510
2013-02-01	111.10	111.58	110.26	111.46	135494
2013-02-04	110.84	110.91	110.33	110.45	237367
2013-02-05	111.21	111.65	110.70	111.35	155640
2013-02-06	110.97	111.40	110.42	111.40	127672
2013-02-07	111.36	111.50	110.34	111.11	124474
2013-02-08	111.39	112.10	111.36	112.10	110780
2013-02-11	112.08	112.08	111.36	111.43	105247
2013-02-12	111.63	111.84	111.09	111.66	200026
2013-02-13	111.87	112.15	111.76	112.10	88512
2013-02-14	111.94	113.23	111.64	112.96	110443
2013-02-15	113.06	113.06	111.16	111.69	89609
2013-02-19	112.07	113.04	112.07	113.00	134461
2013-02-20	112.99	112.99	110.62	110.74	126350
2013-02-21	110.17	110.32	109.14	109.88	158962
2013-02-22	110.61	111.07	109.77	111.04	76626
2013-02-25	111.63	112.07	108.13	108.25	111482
2013-02-26	108.80	109.35	107.51	109.04	83854
2013-02-27	108.91	111.00	108.84	110.73	100738
2013-02-28	110.58	111.52	110.48	110.81	67751
2013-03-01	110.00	110.70	109.52	110.45	57773
2013-03-04	110.12	110.31	109.11	110.11	98012
2013-03-05	110.98	111.33	110.45	110.89	72234
2013-03-06	111.43	111.53	110.65	111.14	52960
2013-03-07	111.39	111.81	110.98	111.66	80899
2013-03-08	112.01	112.42	111.48	112.21	75690
2013-03-11	112.29	112.47	111.39	112.28	106318
2013-03-12	112.36	113.05	112.15	112.43	62020
2013-03-13	112.45	112.59	112.00	112.23	62360
2013-03-14	112.57	113.95	112.57	113.77	60866
2013-03-15	113.71	114.20	113.26	113.69	63323
2013-03-18	112.35	113.54	112.26	112.78	78550
2013-03-19	113.03	113.03	110.69	111.59	60753
2013-03-20	112.32	112.54	111.63	112.28	91011
2013-03-21	111.80	112.46	111.56	111.62	124609
2013-03-22	112.02	112.63	111.94	112.48	56723
2013-03-25	112.95	113.40	111.71	112.16	77174
2013-03-26	112.79	113.43	112.60	113.39	62795
2013-03-27	112.84	113.85	112.50	113.70	68908
2013-03-28	113.70	114.05	113.27	113.31	74508
2013-04-01	113.28	113.64	112.35	113.08	73059
2013-04-02	113.21	113.21	112.09	112.38	51906
2013-04-03	112.39	112.52	110.08	110.44	105651
2013-04-04	110.27	110.76	109.55	110.36	131786
2013-04-05	108.94	110.50	108.62	110.45	54216
2013-04-08	110.74	111.20	110.32	111.18	83705
2013-04-09	111.27	112.54	111.02	112.12	84293
2013-04-10	112.50	113.10	112.22	112.70	62324
2013-04-11	112.95	113.59	112.42	113.11	73766
2013-04-12	112.56	112.61	110.89	111.61	108582
2013-04-15	110.62	110.62	107.00	107.16	221260
2013-04-16	108.26	108.45	106.86	108.31	145650
2013-04-17	107.58	107.58	105.24	106.11	138562
2013-04-18	106.34	107.52	105.43	106.97	104553
2013-04-19	107.59	107.89	106.29	106.84	63433
2013-04-22	107.26	108.20	106.50	107.98	59724
2013-04-23	108.36	109.23	107.92	109.21	87453
2013-04-24	109.47	111.10	109.47	110.59	74501
2013-04-25	110.99	111.73	110.17	110.42	48894
2013-04-26	110.30	110.51	109.49	110.29	82811
2013-04-29	110.71	111.82	110.46	111.41	56632
2013-04-30	111.59	111.85	110.58	111.85	109443
2013-05-01	111.47	111.47	110.01	110.10	107326
2013-05-02	110.68	111.70	110.22	111.35	68919
2013-05-03	112.11	113.77	112.11	113.61	129838
2013-05-06	113.65	114.63	113.62	114.23	115837
2013-05-07	114.64	115.42	114.26	115.02	77608
2013-05-08	115.12	115.43	114.62	115.29	88068
2013-05-09	115.29	115.65	114.59	115.09	63109
2013-05-10	114.53	114.78	113.63	114.62	120392
2013-05-13	114.50	114.58	113.89	114.54	86257
2013-05-14	114.74	116.02	114.50	116.00	92632
2013-05-15	115.72	116.10	114.93	115.73	56929
2013-05-16	115.62	116.04	114.95	115.24	88158
2013-05-17	115.72	117.06	115.72	117.00	90421
2013-05-20	117.10	118.81	117.10	118.66	142692
2013-05-21	119.00	119.44	118.19	118.54	68472
2013-05-22	118.76	119.62	116.56	117.01	182237
2013-05-23	115.46	117.01	115.29	116.93	78800
2013-05-24	116.03	116.47	115.50	116.47	59523
2013-05-28	117.96	118.56	117.14	117.70	109297
2013-05-29	117.24	117.84	116.65	117.46	94887
2013-05-30	117.02	117.68	116.50	117.15	58986
2013-05-31	116.93	117.00	114.85	114.85	62769
2013-06-03	115.23	115.93	114.68	115.93	79097
2013-06-04	115.56	116.00	114.21	115.04	104745
2013-06-05	114.88	115.09	113.67	113.73	160699
2013-06-06	113.66	114.54	112.85	114.54	91801
2013-06-07	115.15	116.02	114.72	115.98	84945
2013-06-10	116.59	116.59	115.27	115.59	89352
2013-06-11	114.48	114.94	113.85	113.91	88653
2013-06-12	114.97	115.25	112.93	113.12	85391
2013-06-13	112.91	115.21	112.91	115.08	52034
2013-06-14	115.06	115.23	113.77	114.01	83363
2013-06-17	114.77	115.77	114.68	115.40	115488
2013-06-18	115.61	116.48	115.42	116.09	138586
2013-06-19	116.23	116.65	115.09	115.09	123109
2013-06-20	113.81	113.81	111.47	111.81	156526
2013-06-21	112.78	112.78	110.82	111.97	128077
2013-06-24	110.80	111.38	109.01	110.28	188965
2013-06-25	111.64	112.01	110.75	111.68	137045
2013-06-26	113.01	113.01	111.45	112.41	66951
2013-06-27	112.90	113.55	112.59	112.64	124129
2013-06-28	112.56	113.06	111.84	112.44	94572
2013-07-01	113.43	114.01	112.75	113.06	93180
2013-07-02	113.22	114.25	112.84	113.38	105489
2013-07-03	113.25	113.58	112.49	113.42	53772
2013-07-05	114.35	114.86	113.35	114.82	54094
2013-07-08	115.45	116.14	115.34	115.52	100147
2013-07-09	116.40	116.87	116.00	116.84	75147
2013-07-10	116.99	117.09	115.90	116.15	110313
2013-07-11	118.23	118.23	116.47	117.25	154244
2013-07-12	117.80	117.80	116.75	117.61	109547
2013-07-15	117.78	117.86	117.31	117.51	106573
2013-07-16	117.58	117.72	116.13	116.88	75983
2013-07-17	117.16	117.76	117.14	117.36	70432
2013-07-18	117.76	118.95	117.76	118.64	71948
2013-07-19	118.96	120.19	118.85	120.16	67153
2013-07-22	120.04	120.31	119.80	119.91	93648
2013-07-23	120.06	120.55	119.95	120.16	69860
2013-07-24	120.30	120.30	118.17	118.81	66988
2013-07-25	118.40	119.59	118.26	119.40	92194
2013-07-26	119.10	119.18	118.22	119.12	63115
2013-07-29	118.81	118.87	117.73	118.11	79291
2013-07-30	118.35	118.43	117.23	117.99	80555
2013-07-31	118.18	119.09	118.13	118.31	67957
2013-08-01	118.99	119.93	118.95	119.83	51373
2013-08-02	119.31	119.47	118.60	119.22	62241
2013-08-05	119.00	119.07	118.38	119.00	124854
2013-08-06	118.75	119.25	117.99	118.31	61687
2013-08-07	117.90	118.31	117.43	117.81	44548
2013-08-08	118.44	118.65	117.41	118.50	58833
2013-08-09	118.54	118.66	117.63	118.17	80593
2013-08-12	117.70	118.06	117.29	117.58	114071
2013-08-13	117.88	118.05	117.06	117.78	57161
2013-08-14	117.77	118.03	117.26	117.35	47204
2013-08-15	116.57	117.05	116.15	116.71	67504
2013-08-16	116.39	116.64	115.78	116.31	44194
2013-08-19	116.18	116.18	114.31	114.37	64995
2013-08-20	114.39	115.69	114.27	115.07	66808
2013-08-21	115.07	115.37	114.26	114.40	66063
2013-08-22	114.90	116.39	114.72	116.05	45261
2013-08-23	116.27	116.97	115.68	116.87	69083
2013-08-26	117.23	117.55	116.45	116.74	69843
2013-08-27	115.65	116.77	115.65	115.97	66638
2013-08-28	116.38	118.28	116.38	117.90	56649
2013-08-29	117.81	117.81	116.47	116.72	112390
2013-08-30	117.19	117.20	116.18	116.54	62202
2013-09-03	117.67	117.88	116.56	117.14	70424
2013-09-04	117.07	118.12	116.81	117.84	169639
2013-09-05	118.00	118.73	118.00	118.25	69802
2013-09-06	118.63	119.15	117.60	118.37	40152
2013-09-09	118.69	119.78	118.69	119.68	60929
2013-09-10	119.99	119.99	118.78	119.74	127278
2013-09-11	119.77	120.59	119.28	120.59	60309
2013-09-12	120.58	120.68	119.85	119.95	65727
2013-09-13	120.16	120.43	119.75	119.98	158275
2013-09-16	121.00	121.00	119.85	119.98	65154
2013-09-17	120.00	120.95	120.00	120.65	47071
2013-09-18	120.66	122.44	120.21	121.95	72042
2013-09-19	121.98	122.52	121.58	121.78	82518
2013-09-20	121.98	122.10	120.60	120.81	154933
2013-09-23	120.35	120.78	119.96	120.25	85717
2013-09-24	120.04	121.25	119.92	120.46	49265
2013-09-25	120.77	121.06	120.39	120.51	63145
2013-09-26	120.67	120.94	120.13	120.56	82017
2013-09-27	120.30	120.45	119.84	120.24	134672
2013-09-30	118.86	119.79	118.48	119.31	136736
2013-10-01	119.10	120.50	119.10	120.22	76486
2013-10-02	119.62	120.66	119.18	120.52	48836
2013-10-03	120.18	120.24	118.95	119.57	106041
2013-10-04	119.69	121.06	119.32	120.66	74885
2013-10-07	119.56	120.45	119.38	119.71	61734
2013-10-08	119.53	119.99	118.44	118.44	117519
2013-10-09	118.35	118.45	117.25	117.91	111421
2013-10-10	119.03	120.14	118.77	120.14	64409
2013-10-11	119.93	121.75	119.64	121.46	68013
2013-10-14	120.89	122.36	120.55	122.25	86875
2013-10-15	121.87	122.56	121.39	121.76	104874
2013-10-16	122.62	123.77	122.56	123.49	83037
2013-10-17	123.48	123.88	123.13	123.88	90632
2013-10-18	124.92	125.10	124.20	125.10	99326
2013-10-21	125.22	125.58	124.35	124.58	84566
2013-10-22	125.08	125.96	124.67	125.18	117145
2013-10-23	124.41	124.43	122.92	123.35	132462
2013-10-24	123.45	124.46	122.93	124.33	75554
2013-10-25	124.75	125.11	123.96	124.70	62374
2013-10-28	124.77	125.06	124.32	124.79	76740
2013-10-29	125.18	125.77	125.17	125.76	51122
2013-10-30	125.95	126.21	124.11	124.96	62305
2013-10-31	124.94	125.84	124.32	124.72	64811
2013-11-01	124.64	124.71	122.72	124.21	142449
2013-11-04	124.78	126.02	124.61	125.95	67503
2013-11-05	125.50	125.73	124.89	124.98	65381
2013-11-06	125.75	126.33	125.00	125.25	59108
2013-11-07	125.79	125.79	123.03	123.39	117993
2013-11-08	123.42	125.37	123.26	125.37	107340
2013-11-11	125.50	125.86	125.15	125.60	57894
2013-11-12	125.45	125.46	124.03	124.37	83926
2013-11-13	123.78	125.32	123.75	125.25	94821
2013-11-14	125.42	126.25	125.16	126.21	66590
2013-11-15	127.03	127.03	126.04	126.97	113833
2013-11-18	127.71	127.71	125.55	125.87	97433
2013-11-19	125.74	126.46	125.00	125.88	81769
2013-11-20	126.23	126.79	125.20	125.56	112923
2013-11-21	125.93	126.92	125.77	126.76	54434
2013-11-22	127.17	127.49	126.22	127.48	49952
2013-11-25	127.43	127.43	125.86	126.32	89968
2013-11-26	126.32	126.67	125.49	126.06	61455
2013-11-27	125.79	126.25	124.50	125.04	83894
2013-11-29	125.45	125.94	124.64	124.93	42419
2013-12-02	125.09	125.73	124.17	124.93	94776
2013-12-03	124.64	125.63	124.51	125.32	94816
2013-12-04	125.08	125.55	123.98	124.93	100839
2013-12-05	124.61	125.03	124.25	124.46	57481
2013-12-06	125.63	125.75	124.47	124.90	138594
2013-12-09	125.36	125.39	124.45	124.98	448486
2013-12-10	124.69	125.36	124.46	124.58	154003
2013-12-11	124.68	124.68	122.51	122.81	178773
2013-12-12	122.66	123.89	122.55	123.40	156791
2013-12-13	123.06	123.17	122.42	122.93	195277
2013-12-16	123.76	124.62	123.39	124.15	135326
2013-12-17	124.02	124.17	122.93	123.46	419264
2013-12-18	123.92	125.44	122.84	125.33	148300
2013-12-19	125.00	125.74	124.74	125.54	177282
2013-12-20	123.61	124.20	123.43	123.85	110182
2013-12-23	124.47	124.79	123.86	123.90	105094
2013-12-24	124.06	124.80	124.03	124.74	63700
2013-12-26	125.04	125.75	124.98	125.66	145709
2013-12-27	126.25	126.48	125.71	126.38	169053
2013-12-30	126.50	126.59	125.32	125.43	183498
2013-12-31	125.68	126.57	125.37	126.43	199741
2014-01-02	125.98	126.10	124.20	124.62	247080
2014-01-03	124.97	125.30	124.01	124.32	134317
2014-01-06	124.82	124.82	123.73	124.29	192129
2014-01-07	124.70	125.32	124.05	125.26	157724
2014-01-08	125.21	125.21	124.00	124.45	158447
2014-01-09	124.54	124.63	123.01	124.02	158137
2014-01-10	124.11	124.26	123.37	124.23	147873
2014-01-13	123.88	124.03	121.65	121.82	216247
2014-01-14	122.15	123.34	122.15	123.33	138262
2014-01-15	123.63	123.63	122.86	123.00	124821
2014-01-16	122.75	123.18	122.25	123.17	118987
2014-01-17	123.36	124.14	122.80	123.06	111818
2014-01-21	123.85	124.09	122.88	123.77	153572
2014-01-22	124.23	124.51	123.67	124.42	123662
2014-01-23	123.91	123.93	122.36	122.98	209215
2014-01-24	122.07	122.27	120.30	120.30	216264
2014-01-27	120.64	120.69	118.99	119.69	605121
2014-01-28	119.95	120.90	119.74	120.72	118904
2014-01-29	119.81	120.88	119.22	120.07	145864
2014-01-30	120.79	120.83	119.61	120.36	206346
2014-01-31	118.82	119.67	118.10	118.68	169484
2014-02-03	118.64	119.01	116.31	116.54	298235
2014-02-04	116.95	117.84	116.75	117.50	261456
2014-02-05	117.39	117.39	116.17	116.33	372747
2014-02-06	116.60	118.41	116.60	118.20	268918
2014-02-07	118.75	119.54	118.18	119.44	107117
2014-02-10	119.50	119.51	118.28	118.69	494134
2014-02-11	118.88	120.75	118.73	120.40	138241
2014-02-12	120.63	121.10	120.26	120.37	231056
2014-02-13	119.67	121.38	119.51	121.00	99822
2014-02-14	121.32	122.94	121.19	122.69	101400
2014-02-18	123.05	123.49	122.72	123.31	144732
2014-02-19	123.08	124.48	123.08	123.22	120411
2014-02-20	123.26	124.37	123.16	124.10	93691
2014-02-21	124.28	124.37	123.34	123.38	93700
2014-02-24	123.74	126.33	123.74	125.42	1284808
2014-02-25	125.24	125.52	124.36	125.28	208206
2014-02-26	125.38	125.45	124.17	124.54	111741
2014-02-27	124.37	124.72	123.72	124.02	50961
2014-02-28	124.64	125.81	124.57	125.29	136906
2014-03-03	124.51	125.91	124.14	124.58	178766
2014-03-04	125.69	126.37	125.28	125.98	104398
2014-03-05	125.65	125.69	124.35	124.65	129760
2014-03-06	124.77	125.54	124.66	125.44	101636
2014-03-07	126.00	126.00	125.27	125.69	107573
2014-03-10	125.71	125.99	124.93	125.95	94843
2014-03-11	126.07	126.09	124.00	124.32	95081
2014-03-12	123.57	124.78	123.43	124.45	105848
2014-03-13	124.74	124.74	122.82	123.21	136285
2014-03-14	123.37	123.82	123.21	123.56	119901
2014-03-17	124.18	124.60	123.82	124.35	103664
2014-03-18	124.58	125.76	124.52	125.45	85134
2014-03-19	125.65	125.65	123.77	124.42	104669
2014-03-20	124.09	125.18	123.50	125.02	108212
2014-03-21	125.78	126.38	125.45	125.50	102200
2014-03-24	125.95	126.40	124.98	125.14	175041
2014-03-25	125.64	126.39	125.64	126.17	110927
2014-03-26	126.86	127.00	125.47	125.62	109575
2014-03-27	125.52	126.96	125.34	126.78	94658
2014-03-28	127.00	128.57	127.00	128.37	103703
2014-03-31	128.99	129.15	128.00	128.41	146005
2014-04-01	128.76	129.14	128.38	129.14	110399
2014-04-02	128.97	129.79	128.87	129.65	138855
2014-04-03	129.79	130.69	129.66	130.16	86510
2014-04-04	131.26	131.33	129.48	129.64	113512
2014-04-07	129.47	129.47	127.60	127.63	142296
2014-04-08	127.90	129.13	127.71	128.94	107496
2014-04-09	129.28	129.73	128.26	129.70	205700
2014-04-10	129.40	130.00	127.63	127.89	97322
2014-04-11	127.17	128.33	127.17	127.56	75348
2014-04-14	128.28	129.49	127.88	129.18	92785
2014-04-15	129.08	130.81	128.70	130.79	276703
2014-04-16	131.58	132.44	131.41	132.43	133065
2014-04-17	132.49	133.93	132.29	133.62	121082
2014-04-21	133.80	134.47	133.38	134.45	178648
2014-04-22	134.04	134.58	133.54	134.20	132508
2014-04-23	134.23	135.22	134.20	134.79	112786
2014-04-24	135.20	135.31	134.51	134.68	100145
2014-04-25	134.47	134.76	133.52	133.97	132824
2014-04-28	134.50	134.50	133.08	134.23	152980
2014-04-29	134.85	136.01	134.84	134.85	240439
2014-04-30	134.72	134.95	133.83	134.83	172537
2014-05-01	134.73	134.95	134.05	134.31	277402
2014-05-02	134.36	135.66	134.00	134.84	252380
2014-05-05	134.25	135.66	134.06	135.45	113133
2014-05-06	135.44	136.17	135.38	135.53	120467
2014-05-07	136.15	136.77	135.24	136.53	134962
2014-05-08	136.37	136.37	134.49	134.50	127420
2014-05-09	134.70	134.85	133.97	134.51	89173
2014-05-12	135.26	135.37	134.52	135.32	177208
2014-05-13	135.49	135.92	135.33	135.80	85251
2014-05-14	135.83	136.24	135.59	135.81	174460
2014-05-15	135.56	135.56	133.13	134.19	110476
2014-05-16	134.17	134.17	133.29	133.86	77140
2014-05-19	133.82	134.71	133.65	134.32	106493
2014-05-20	134.19	134.51	133.75	133.97	338618
2014-05-21	134.50	135.73	134.50	135.55	61715
2014-05-22	135.60	136.08	135.30	135.33	91007
2014-05-23	135.59	135.81	135.07	135.13	83601
2014-05-27	135.47	135.74	134.90	135.40	128142
2014-05-28	135.44	136.10	135.13	135.69	93773
2014-05-29	136.07	136.82	135.52	136.77	72431
2014-05-30	136.77	136.77	135.95	136.65	60139
2014-06-02	136.97	137.04	136.00	136.30	104094
2014-06-03	136.23	136.99	136.10	136.82	63916
2014-06-04	136.87	136.92	136.30	136.75	58138
2014-06-05	137.03	137.78	136.30	137.55	89891
2014-06-06	138.01	138.94	137.96	138.79	77602
2014-06-09	138.90	139.69	138.61	138.97	358443
2014-06-10	138.90	139.07	138.45	138.76	74738
2014-06-11	138.34	139.56	138.16	139.30	89065
2014-06-12	140.00	140.77	139.63	139.85	149203
2014-06-13	140.17	141.24	139.47	141.24	141974
2014-06-16	141.52	142.22	141.33	141.92	607629
2014-06-17	141.75	141.77	140.91	141.75	184414
2014-06-18	141.80	142.86	141.44	142.82	165222
2014-06-19	143.00	143.78	142.51	143.78	113278
2014-06-20	144.35	145.19	144.07	145.14	220512
2014-06-23	145.44	145.97	145.25	145.60	246126
2014-06-24	145.60	145.60	142.32	142.54	264280
2014-06-25	142.09	143.64	141.77	143.60	167564
2014-06-26	143.69	143.76	142.37	143.74	120727
2014-06-27	143.36	143.81	143.00	143.79	84622
2014-06-30	143.70	144.04	143.14	143.96	111487
2014-07-01	144.49	144.72	143.79	144.13	279281
2014-07-02	144.14	144.33	143.57	143.89	249999
2014-07-03	144.36	144.58	143.69	144.57	180792
2014-07-07	144.36	144.36	143.07	143.31	395705
2014-07-08	143.07	143.43	142.53	143.14	180932
2014-07-09	143.50	144.09	143.14	144.05	123281
2014-07-10	143.00	143.11	141.89	142.55	118161
2014-07-11	142.35	142.39	141.08	141.37	207787
2014-07-14	142.15	142.89	142.10	142.68	102797
2014-07-15	142.46	142.59	141.03	141.94	204557
2014-07-16	142.47	144.12	142.47	144.10	119922
2014-07-17	143.99	144.43	141.76	141.93	131181
2014-07-18	142.37	142.81	141.68	142.44	165881
2014-07-21	142.17	142.75	141.84	142.64	401498
2014-07-22	143.30	144.11	143.30	143.75	151597
2014-07-23	144.00	144.64	143.46	144.58	103351
2014-07-24	144.88	145.25	144.32	144.72	127944
2014-07-25	144.28	144.33	143.44	143.59	115741
2014-07-28	143.54	143.65	142.36	143.28	484864
2014-07-29	143.24	143.69	142.80	142.83	94368
2014-07-30	143.47	143.87	141.55	142.02	152119
2014-07-31	141.01	141.04	138.47	138.58	226188
2014-08-01	138.03	138.54	136.28	137.48	337993
2014-08-04	137.54	140.01	136.98	139.75	191112
2014-08-05	139.22	139.22	135.88	136.73	273104
2014-08-06	135.68	138.68	135.68	137.19	270949
2014-08-07	137.70	138.01	135.65	136.22	160594
2014-08-08	136.58	138.68	136.32	138.59	160296
2014-08-11	139.35	140.11	138.68	138.77	313339
2014-08-12	138.39	138.52	137.17	137.74	250884
2014-08-13	138.32	138.90	137.74	138.27	112353
2014-08-14	138.39	138.52	137.23	137.48	107564
2014-08-15	138.00	138.62	137.33	138.46	158256
2014-08-18	139.10	139.26	138.30	138.92	258751
2014-08-19	139.21	140.25	139.17	139.93	117256
2014-08-20	139.84	140.37	139.25	140.27	129167
2014-08-21	140.31	140.70	139.73	140.33	89029
2014-08-22	140.02	140.02	138.92	139.48	134379
2014-08-25	140.10	140.86	139.94	140.80	107690
2014-08-26	140.99	142.22	140.87	141.47	110055
2014-08-27	141.66	141.90	140.97	141.37	227290
2014-08-28	140.87	141.56	140.80	141.36	128143
2014-08-29	141.63	142.29	141.29	142.26	115031
2014-09-02	142.05	142.05	139.86	140.38	312089
2014-09-03	141.29	141.75	140.80	140.92	163152
2014-09-04	141.16	141.24	138.31	138.92	152192
2014-09-05	138.81	139.89	138.13	139.88	75151
2014-09-08	139.33	139.33	137.11	137.72	149089
2014-09-09	137.57	138.39	136.29	136.94	252556
2014-09-10	136.85	136.85	135.07	136.73	246876
2014-09-11	135.92	137.08	135.06	136.94	175701
2014-09-12	136.62	136.62	134.47	134.88	203799
2014-09-15	134.73	136.02	134.09	135.73	170260
2014-09-16	135.54	138.21	135.43	137.33	287438
2014-09-17	137.65	137.85	136.51	136.76	201074
2014-09-18	137.17	137.17	135.63	135.97	118687
2014-09-19	136.38	136.93	135.84	135.91	233234
2014-09-22	135.49	135.49	133.33	133.77	203216
2014-09-23	133.62	134.75	133.37	133.37	179649
2014-09-24	133.30	134.32	131.46	133.60	215123
2014-09-25	133.46	133.53	131.46	131.48	333529
2014-09-26	131.65	133.65	130.97	133.13	206348
2014-09-29	132.10	133.01	131.21	132.80	1033499
2014-09-30	132.64	132.98	130.36	131.12	239354
2014-10-01	131.12	131.66	128.00	128.44	425642
2014-10-02	127.89	128.65	125.51	127.95	395548
2014-10-03	128.65	128.65	126.65	127.77	338371
2014-10-06	128.02	129.05	126.91	127.87	360053
2014-10-07	127.12	128.61	126.02	126.03	340886
2014-10-08	125.86	127.13	123.50	127.10	498360
2014-10-09	126.32	126.35	122.05	122.26	493305
2014-10-10	122.22	123.20	119.30	120.60	577306
2014-10-13	120.20	121.63	116.70	116.75	447827
2014-10-14	117.25	118.71	114.71	115.27	783181
2014-10-15	113.77	116.49	111.95	116.14	652002
2014-10-16	113.81	119.40	113.30	118.38	521300
2014-10-17	120.33	121.81	118.28	119.26	603150
2014-10-20	119.02	120.41	118.50	120.29	363372
2014-10-21	121.58	124.15	121.50	123.89	487085
2014-10-22	124.26	124.94	121.46	121.57	408235
2014-10-23	123.32	124.93	122.49	123.72	388046
2014-10-24	123.61	123.64	121.72	123.35	270690
2014-10-27	121.76	121.76	119.52	120.74	345226
2014-10-28	121.23	123.76	120.70	123.56	284132
2014-10-29	124.51	125.77	122.70	123.90	327262
2014-10-30	123.08	123.93	122.00	123.38	259681
2014-10-31	124.05	126.00	122.48	125.89	370856
2014-11-03	126.00	127.21	123.43	123.71	291825
2014-11-04	122.52	122.52	120.09	120.99	287514
2014-11-05	122.44	123.66	121.35	123.02	284180
2014-11-06	122.24	124.53	121.91	124.53	341489
2014-11-07	124.72	127.09	124.72	126.30	238394
2014-11-10	127.18	127.80	124.72	125.06	258120
2014-11-11	125.21	125.75	124.00	125.46	348365
2014-11-12	124.59	125.96	124.25	124.45	333428
2014-11-13	123.93	123.93	122.55	122.60	72501
2014-11-14	123.20	124.12	122.55	124.01	274304
2014-11-17	123.04	124.03	122.79	123.37	276018
2014-11-18	123.12	124.30	122.81	123.43	250287
2014-11-19	123.58	124.37	122.37	124.03	588462
2014-11-20	124.08	125.73	123.90	125.61	248300
2014-11-21	127.75	128.23	126.31	127.17	302413
2014-11-24	126.98	127.45	125.69	126.26	323654
2014-11-25	126.75	127.00	124.00	124.22	337472
2014-11-26	123.67	123.91	122.53	122.66	309385
2014-11-28	117.86	118.20	113.97	114.24	693632
2014-12-01	113.56	115.03	112.52	114.64	999413
2014-12-02	114.08	116.96	113.76	115.97	660395
2014-12-03	116.49	118.34	116.29	117.39	834298
2014-12-04	116.42	117.06	115.25	116.37	908357
2014-12-05	116.10	116.28	114.47	114.89	579373
2014-12-08	113.49	113.76	109.90	110.13	1110415
2014-12-09	110.04	111.77	109.51	111.36	828112
2014-12-10	109.72	109.73	107.08	107.72	985504
2014-12-11	107.72	110.46	107.49	107.70	712337
2014-12-12	106.57	107.49	105.44	105.54	963549
2014-12-15	106.32	107.37	104.17	104.46	981816
2014-12-16	103.64	108.66	103.24	105.40	1382717
2014-12-17	105.44	110.99	105.44	110.05	1126836
2014-12-18	110.79	111.08	106.00	110.21	1632138
2014-12-19	111.06	113.70	109.82	113.51	1048911
2014-12-22	113.10	113.10	111.33	112.50	1282169
2014-12-23	113.00	114.27	112.46	113.93	669459
2014-12-24	113.45	113.45	111.72	113.01	490604
2014-12-26	113.60	113.99	112.43	112.91	478320
2014-12-29	113.56	114.12	112.60	113.22	599844
2014-12-30	112.99	113.39	112.01	112.43	474103
2014-12-31	111.96	112.81	110.92	111.62	620547
2015-01-02	111.00	112.56	110.53	112.18	1694209
2015-01-05	110.78	111.27	107.10	107.73	1016546
2015-01-06	107.73	108.31	105.31	106.11	957822
2015-01-07	107.46	107.78	105.59	106.37	710672
2015-01-08	107.40	108.80	106.78	108.67	761860
2015-01-09	108.75	108.95	106.86	107.91	683120
2015-01-12	106.65	106.65	104.19	104.89	767130
2015-01-13	105.27	106.00	103.00	104.03	681918
2015-01-14	103.15	104.55	101.33	104.40	922489
2015-01-15	105.49	105.82	102.87	102.93	854947
2015-01-16	103.40	106.38	103.40	106.29	577522
2015-01-20	105.77	106.37	104.43	106.29	660718
2015-01-21	106.84	108.46	106.62	108.33	660521
2015-01-22	109.26	109.28	107.01	108.87	562611
2015-01-23	108.44	109.50	107.88	107.96	493841
2015-01-26	108.50	109.76	107.43	109.54	543187
2015-01-27	108.67	110.00	108.41	109.48	569060
2015-01-28	109.33	109.33	104.94	105.23	707798
2015-01-29	105.75	106.06	103.05	105.41	588550
2015-01-30	104.70	107.52	103.89	106.20	932978
2015-02-02	107.43	109.58	106.86	109.52	936784
2015-02-03	110.94	113.31	110.74	112.79	993275
2015-02-04	111.58	111.83	109.94	110.87	880683
2015-02-05	111.97	113.23	111.57	112.72	557799
2015-02-06	113.50	113.74	112.20	112.70	552808
2015-02-09	113.04	114.21	112.60	112.90	634930
2015-02-10	113.28	113.28	110.68	112.49	617661
2015-02-11	111.22	112.20	110.44	111.83	737546
2015-02-12	113.25	113.95	112.68	113.44	619893
2015-02-13	114.55	115.86	114.33	115.76	585729
2015-02-17	115.58	116.30	114.50	116.15	524081
2015-02-18	115.31	115.64	114.35	114.60	446076
2015-02-19	112.19	114.58	111.64	113.86	496693
2015-02-20	113.78	114.17	112.49	113.41	436499
2015-02-23	112.44	113.68	111.92	112.87	419250
2015-02-24	113.47	113.86	112.48	113.01	327304
2015-02-25	113.23	113.91	112.63	113.74	314566
2015-02-26	113.29	113.29	111.14	111.75	427355
2015-02-27	112.16	112.25	111.29	111.41	769758
2015-03-02	111.55	111.55	109.54	110.52	442811
2015-03-03	110.80	111.56	110.07	110.93	360285
2015-03-04	111.09	111.31	109.55	110.64	270732
2015-03-05	110.60	110.62	109.94	110.11	250263
2015-03-06	109.49	109.88	107.97	108.28	500239
2015-03-09	108.27	109.31	107.48	107.53	317044
2015-03-10	106.92	107.19	105.92	105.98	514621
2015-03-11	106.20	106.72	105.51	106.28	415768
2015-03-12	106.54	106.93	105.66	105.75	331503
2015-03-13	105.00	105.30	104.00	105.23	544650
2015-03-16	104.68	106.43	104.20	106.38	510585
2015-03-17	105.94	106.31	105.22	105.87	413321
2015-03-18	105.29	109.52	105.07	108.94	397994
2015-03-19	107.62	108.05	106.90	107.19	214813
2015-03-20	108.07	109.22	107.91	108.48	314917
2015-03-23	108.75	109.58	108.27	108.31	246850
2015-03-24	108.59	108.59	107.55	107.60	243765
2015-03-25	108.18	109.68	108.09	108.91	317494
2015-03-26	109.93	110.44	108.44	108.86	322052
2015-03-27	108.46	108.57	107.57	107.93	323793
2015-03-30	108.94	110.38	108.94	110.18	2342761
2015-03-31	109.32	110.06	108.62	109.28	443564
2015-04-01	109.81	110.50	109.32	109.54	226495
2015-04-02	109.14	110.50	108.90	109.84	295091
2015-04-06	110.39	112.54	110.01	111.96	319414
2015-04-07	111.71	112.88	111.56	112.18	246916
2015-04-08	112.55	112.93	111.00	111.07	346020
2015-04-09	111.36	112.96	111.36	112.75	290484
2015-04-10	113.01	113.48	112.68	113.27	199407
2015-04-13	113.66	113.95	112.22	112.37	337781
2015-04-14	112.93	114.75	112.93	114.42	237379
2015-04-15	115.21	117.39	114.92	117.16	358960
2015-04-16	116.89	117.85	115.87	116.77	318734
2015-04-17	116.48	116.48	114.85	115.73	307086
2015-04-20	116.07	117.43	116.03	116.25	213407
2015-04-21	116.46	116.71	114.50	114.90	263562
2015-04-22	115.32	116.07	114.42	115.64	221415
2015-04-23	116.02	117.28	115.99	116.53	264181
2015-04-24	116.18	116.18	115.21	115.68	280335
2015-04-27	116.26	116.60	115.45	115.59	421166
2015-04-28	115.72	116.36	115.25	116.22	257290
2015-04-29	116.10	117.41	115.47	117.30	337477
2015-04-30	117.76	117.88	116.28	116.99	304296
2015-05-01	117.21	117.40	116.30	117.25	259639
2015-05-04	117.64	117.93	116.43	116.89	631983
2015-05-05	117.99	118.46	115.55	115.64	249341
2015-05-06	116.79	117.08	114.64	115.21	295019
2015-05-07	115.02	115.02	113.08	113.90	307003
2015-05-08	114.76	115.83	113.48	115.70	185983
2015-05-11	115.90	115.95	113.52	113.63	315969
2015-05-12	113.63	114.79	113.34	114.25	269542
2015-05-13	115.03	115.23	113.48	113.85	240600
2015-05-14	114.33	114.88	113.58	113.74	300552
2015-05-15	113.21	114.52	112.88	114.16	214593
2015-05-18	114.06	114.32	113.45	114.20	249380
2015-05-19	113.56	113.56	112.48	112.64	337985
2015-05-20	113.11	113.24	112.19	112.89	264286
2015-05-21	113.48	114.17	113.08	113.97	216560
2015-05-22	114.84	114.84	113.00	113.49	187673
2015-05-26	112.56	112.80	111.24	111.64	423194
2015-05-27	111.69	112.49	110.86	111.51	289490
2015-05-28	111.09	111.29	110.33	111.06	293060
2015-05-29	111.10	111.61	110.72	111.05	282985
2015-06-01	111.26	111.29	110.54	110.74	251800
2015-06-02	110.98	112.02	110.55	111.53	221564
2015-06-03	111.37	112.01	110.66	110.76	269244
2015-06-04	110.21	110.38	109.11	109.29	353199
2015-06-05	108.95	111.03	108.77	110.12	265447
2015-06-08	109.79	110.32	109.32	109.61	251976
2015-06-09	110.24	110.86	109.55	109.55	200965
2015-06-10	110.64	111.28	110.64	110.99	196584
2015-06-11	111.01	111.44	110.43	110.56	170360
2015-06-12	109.80	109.96	109.10	109.28	190805
2015-06-15	108.41	109.50	108.13	108.95	250386
2015-06-16	109.24	109.85	108.66	109.79	189070
2015-06-17	110.53	110.87	109.09	109.58	997634
2015-06-18	109.96	110.31	109.42	109.52	539718
2015-06-19	108.93	109.40	108.38	108.47	282262
2015-06-22	109.40	109.67	108.71	109.58	375060
2015-06-23	109.33	110.15	109.30	110.04	175802
2015-06-24	109.76	110.36	109.27	109.35	168002
2015-06-25	109.30	109.41	108.12	108.13	353673
2015-06-26	108.01	108.36	107.44	108.33	264884
2015-06-29	107.01	107.60	106.29	106.37	494548
2015-06-30	107.25	107.48	106.35	106.95	222613
2015-07-01	107.10	107.42	105.00	105.29	777825
2015-07-02	105.73	106.36	105.54	105.71	220475
2015-07-06	104.32	105.23	103.81	104.17	361060
2015-07-07	104.19	105.54	102.50	105.28	478052
2015-07-08	104.46	105.14	102.59	103.09	713317
2015-07-09	104.12	104.86	103.51	103.55	327399
2015-07-10	104.20	104.64	103.47	103.99	274139
2015-07-13	104.17	104.86	103.98	104.62	379224
2015-07-14	104.47	105.91	104.34	105.69	216931
2015-07-15	105.32	105.57	103.35	103.71	301340
2015-07-16	104.14	104.45	103.45	103.61	230202
2015-07-17	103.49	103.49	101.98	102.32	435925
2015-07-20	102.33	102.58	100.78	100.91	687848
2015-07-21	101.00	102.00	100.72	101.04	393541
2015-07-22	100.64	101.13	100.06	100.20	610199
2015-07-23	100.45	101.02	99.28	100.05	586527
2015-07-24	100.15	100.15	97.60	97.98	510636
2015-07-27	97.02	97.69	96.08	96.49	825973
2015-07-28	96.92	99.88	96.62	99.44	683469
2015-07-29	99.26	101.01	98.84	100.91	2667106
2015-07-30	100.74	101.04	99.84	100.32	439897
2015-07-31	99.71	99.71	97.66	97.82	539822
2015-08-03	96.98	97.38	95.51	95.77	903375
2015-08-04	95.99	96.94	94.93	95.34	711909
2015-08-05	96.11	97.09	94.46	94.54	711213
2015-08-06	94.16	96.43	93.40	96.25	1035059
2015-08-07	95.82	96.67	94.07	94.36	483281
2015-08-10	94.88	97.58	94.59	97.53	474868
2015-08-11	95.51	97.62	94.31	97.59	502249
2015-08-12	97.13	99.55	96.71	99.31	497154
2015-08-13	98.71	98.97	97.67	97.77	462992
2015-08-14	97.90	98.75	97.38	97.57	492567
2015-08-17	97.06	98.25	96.68	97.66	399171
2015-08-18	97.64	97.75	96.74	97.29	388157
2015-08-19	96.77	96.82	94.02	94.51	764132
2015-08-20	94.35	94.83	92.30	92.33	677501
2015-08-21	91.73	92.36	89.14	89.20	760572
2015-08-24	84.74	87.91	82.50	84.47	1648630
2015-08-25	87.62	88.10	83.28	83.40	2123531
2015-08-26	84.23	86.31	83.78	86.20	713820
2015-08-27	88.92	90.87	87.06	90.77	1836782
2015-08-28	90.28	93.73	90.28	92.60	966373
2015-08-31	91.94	94.27	90.32	93.81	1238118
2015-09-01	90.80	92.96	89.60	90.37	827161
2015-09-02	91.24	92.03	89.04	91.15	589172
2015-09-03	91.66	93.38	90.93	91.49	574341
2015-09-04	90.58	90.58	89.56	89.91	474812
2015-09-08	90.96	91.34	89.74	91.23	512781
2015-09-09	91.85	92.90	89.17	89.34	571121
2015-09-10	89.63	90.25	88.47	89.72	499312
2015-09-11	89.05	89.06	87.72	88.95	385808
2015-09-14	88.25	88.60	87.68	88.15	341614
2015-09-15	88.42	89.54	88.42	89.20	423041
2015-09-16	89.99	91.95	89.88	91.88	486736
2015-09-17	92.01	93.44	91.17	91.85	798647
2015-09-18	90.42	90.65	88.79	89.23	907127
2015-09-21	90.09	90.40	89.20	89.74	338768
2015-09-22	88.39	89.70	88.21	88.77	292680
2015-09-23	87.31	87.40	85.48	85.52	439191
2015-09-24	85.00	86.41	84.34	85.86	660082
2015-09-25	86.74	86.82	85.30	86.02	284603
2015-09-28	85.09	85.64	82.79	82.82	621869
2015-09-29	83.50	83.88	82.20	82.83	865685
2015-09-30	83.66	85.00	83.44	84.76	710469
2015-10-01	85.76	86.81	84.18	84.89	486438
2015-10-02	83.97	88.47	83.78	88.47	410078
2015-10-05	89.80	91.41	89.48	91.20	416500
2015-10-06	91.51	94.07	90.94	93.47	510857
2015-10-07	94.69	95.84	92.65	94.64	531231
2015-10-08	94.41	96.90	93.85	96.59	451389
2015-10-09	97.00	97.00	95.29	95.89	377590
2015-10-12	95.91	96.00	93.68	94.56	390926
2015-10-13	93.79	95.06	93.33	93.65	327098
2015-10-14	93.40	94.86	93.29	94.53	193156
2015-10-15	94.10	96.16	93.68	96.16	689444
2015-10-16	96.43	96.73	94.98	96.20	938703
2015-10-19	95.32	95.49	93.75	94.21	203083
2015-10-20	93.99	95.03	93.65	94.59	241535
2015-10-21	94.24	94.54	93.16	93.32	233154
2015-10-22	93.73	95.16	93.73	95.00	262521
2015-10-23	94.63	95.64	93.92	94.83	421467
2015-10-26	94.66	94.66	92.41	92.44	323115
2015-10-27	91.32	91.50	90.33	91.22	415665
2015-10-28	91.81	94.00	91.24	93.39	279438
2015-10-29	92.86	94.90	92.86	93.81	384124
2015-10-30	94.17	95.45	93.17	94.50	364508
2015-11-02	93.94	97.09	93.75	96.66	421458
2015-11-03	97.46	99.85	97.10	99.13	755716
2015-11-04	99.37	99.46	97.46	98.18	418456
2015-11-05	97.73	98.73	96.80	97.19	454407
2015-11-06	96.33	97.06	95.35	96.77	372437
2015-11-09	96.49	97.56	95.31	95.69	370211
2015-11-10	95.50	96.74	95.01	96.01	404497
2015-11-11	95.99	96.06	93.75	93.99	365190
2015-11-12	92.78	93.26	91.55	91.68	454393
2015-11-13	91.50	92.03	90.18	91.31	366758
2015-11-16	91.03	94.47	91.00	94.42	473029
2015-11-17	94.01	94.53	93.02	93.21	336605
2015-11-18	93.80	94.97	93.08	94.85	375406
2015-11-19	94.31	94.78	92.82	93.55	530899
2015-11-20	93.60	94.04	92.38	92.47	416267
2015-11-23	92.23	93.63	91.79	93.11	465515
2015-11-24	93.56	95.74	93.48	95.32	547177
2015-11-25	94.61	95.41	93.95	94.58	310046
2015-11-27	93.83	94.24	93.48	93.81	194963
2015-11-30	94.08	95.13	93.88	94.26	464389
2015-12-01	94.16	94.91	94.08	94.83	1731496
2015-12-02	94.15	94.57	91.56	91.85	695977
2015-12-03	92.37	92.48	89.64	90.09	598672
2015-12-04	89.11	89.94	87.71	89.37	889353
2015-12-07	87.51	87.51	84.66	85.84	1198132
2015-12-08	84.16	86.04	83.00	84.79	959465
2015-12-09	85.03	87.80	84.78	85.89	1084884
2015-12-10	85.81	87.77	85.46	86.57	789601
2015-12-11	85.60	85.60	83.41	83.49	1030022
2015-12-14	83.24	84.39	82.19	83.88	929952
2015-12-15	84.80	86.60	84.80	86.23	906203
2015-12-16	86.24	86.71	84.69	85.64	648054
2015-12-17	85.57	85.75	83.35	83.38	691112
2015-12-18	83.41	83.41	81.87	81.87	922162
2015-12-21	82.10	82.57	81.05	81.80	1383480
2015-12-22	82.11	83.34	81.77	82.97	1251458
2015-12-23	83.39	86.00	83.39	85.97	1177014
2015-12-24	86.13	86.13	84.89	85.19	345473
2015-12-28	83.95	84.03	83.10	83.47	1160737
2015-12-29	84.58	85.17	83.55	84.05	862154
2015-12-30	82.99	84.05	82.72	82.74	1060108
2015-12-31	82.26	83.62	82.12	83.12	1078340
2016-01-04	82.89	83.75	81.68	83.11	772496
2016-01-05	83.02	83.43	82.01	83.41	424199
2016-01-06	81.55	81.60	79.57	80.17	770503
2016-01-07	78.72	80.40	77.81	78.17	992550
2016-01-08	78.83	78.83	76.84	77.18	814634
2016-01-11	77.51	77.56	74.50	75.43	856669
2016-01-12	76.66	76.88	73.57	75.61	973367
2016-01-13	76.60	77.26	73.31	74.04	1430392
2016-01-14	74.70	77.94	73.65	77.26	1009023
2016-01-15	74.26	75.66	73.64	75.07	927449
2016-01-19	75.60	75.88	72.07	73.21	890969
2016-01-20	72.00	72.21	68.64	71.10	1299080
2016-01-21	70.98	74.25	70.62	73.39	1067277
2016-01-22	76.26	77.20	74.82	76.62	918747
2016-01-25	75.29	76.90	72.92	72.97	1031102
2016-01-26	74.30	75.89	73.35	75.89	642905
2016-01-27	75.72	77.56	74.52	75.46	670306
2016-01-28	78.70	79.02	76.36	77.85	768008
2016-01-29	78.11	80.06	77.65	79.98	704284
2016-02-01	78.67	79.04	77.29	78.37	494453
2016-02-02	76.78	77.85	75.45	75.79	458117
2016-02-03	77.32	78.69	74.27	78.64	720509
2016-02-04	78.95	80.28	78.37	78.78	568904
2016-02-05	77.81	77.96	76.37	77.10	492630
2016-02-08	75.36	77.25	74.42	76.84	572935
2016-02-09	75.87	76.35	73.75	75.01	541687
2016-02-10	74.93	76.43	73.94	74.60	710749
2016-02-11	73.13	74.77	72.20	74.27	674238
2016-02-12	75.35	76.53	74.57	76.18	469316
2016-02-16	77.38	77.73	75.77	76.86	5786681
2016-02-17	78.30	79.69	77.46	79.28	741786
2016-02-18	80.03	80.18	78.07	78.53	543558
2016-02-19	77.81	78.17	76.68	78.15	434573
2016-02-22	79.70	80.45	79.33	80.07	515507
2016-02-23	79.50	79.74	77.24	77.43	545462
2016-02-24	76.00	78.30	75.73	78.18	856323
2016-02-25	77.94	78.42	76.65	78.33	663820
2016-02-26	79.72	79.88	78.64	78.91	489760
2016-02-29	79.31	79.49	77.97	78.21	495449
2016-03-01	78.97	80.05	77.74	79.84	389459
2016-03-02	79.40	82.19	79.00	82.14	393983
2016-03-03	82.14	82.14	82.14	83.81	356855
2016-03-04	84.50	86.40	83.42	84.99	509540
2016-03-07	85.06	87.37	84.83	87.26	354802
2016-03-08	87.26	87.26	87.26	82.86	444992
2016-03-09	84.34	85.60	83.17	84.54	217142
2016-03-10	84.54	84.54	84.54	84.33	257845
2016-03-11	85.73	87.00	85.50	86.59	257998
2016-03-14	88.89	88.89	88.89	88.89	100
2016-03-15	85.87	85.87	85.87	85.46	230860
2016-03-16	86.03	87.41	85.64	87.25	291064
2016-03-17	88.00	89.38	87.22	88.65	469611
2016-03-18	89.59	89.66	87.87	88.68	398243
2016-03-21	87.74	88.28	86.72	87.64	208973
2016-03-22	86.86	88.00	86.86	87.33	194701
2016-03-23	86.79	87.04	84.92	84.96	253110
2016-03-24	83.64	85.49	83.26	85.49	244030
2016-03-28	85.72	85.72	84.32	85.09	227963
2016-03-29	85.09	87.77	84.62	85.43	418850
2016-03-30	86.34	86.75	85.17	85.70	268595
2016-03-31	85.49	86.50	85.36	85.82	210053
2016-04-01	84.37	84.77	83.89	84.46	248484
2016-04-04	84.38	85.31	83.58	83.79	318141
2016-04-05	83.79	83.79	83.79	83.19	241497
2016-04-06	83.93	85.20	83.25	85.15	345924
2016-04-07	84.58	85.37	83.85	84.59	203645
2016-04-08	86.25	87.01	86.01	86.58	198646
2016-04-11	87.18	87.56	86.33	86.34	237985
2016-04-12	86.91	89.79	86.62	89.36	356498
2016-04-13	89.58	89.96	88.60	89.62	318221
2016-04-14	89.86	89.98	89.15	89.71	295574
2016-04-15	89.23	89.34	88.30	88.56	212083
2016-04-18	86.74	90.21	86.35	90.03	372464
2016-04-19	90.71	92.10	90.17	92.03	281612
2016-04-20	91.52	93.67	91.29	92.95	287323
2016-04-21	93.08	93.51	92.25	92.43	210935
2016-04-22	92.62	94.32	92.62	94.00	401538
2016-04-25	93.86	93.86	92.09	92.76	252597
2016-04-26	93.39	94.30	92.90	94.24	234547
2016-04-27	94.93	96.44	94.46	96.19	386010
2016-04-28	95.60	96.57	94.40	94.73	235073
2016-04-29	95.00	95.99	93.17	94.64	263952
2016-05-02	94.54	94.70	93.12	94.39	390422
2016-05-03	93.22	93.39	91.27	91.78	251372
2016-05-04	91.61	92.61	89.91	90.44	277660
2016-05-05	91.94	92.57	90.30	91.07	196475
2016-05-06	90.49	92.17	90.25	90.96	163477
2016-05-09	90.46	90.46	88.18	89.33	268031
2016-05-10	89.83	91.18	89.78	91.17	165084
2016-05-11	90.97	92.31	90.08	91.44	264365
2016-05-12	92.36	93.10	90.93	91.68	188748
2016-05-13	91.33	91.95	90.19	90.40	246755
2016-05-16	91.33	92.37	91.33	92.08	229916
2016-05-17	92.06	93.38	91.85	92.59	207637
2016-05-18	92.51	92.85	90.90	91.43	248337
2016-05-19	90.55	91.54	89.46	91.36	199022
2016-05-20	91.79	92.08	91.00	91.95	192152
2016-05-23	91.38	92.11	90.95	91.72	159468
2016-05-24	92.19	92.61	91.50	92.05	195910
2016-05-25	92.63	94.00	92.63	93.90	239929
2016-05-26	94.45	94.74	93.12	93.36	207936
2016-05-27	93.19	93.43	92.40	93.41	171059
2016-05-31	93.50	94.49	92.73	93.03	355017
2016-06-01	92.20	93.47	91.79	93.31	234433
2016-06-02	92.37	93.10	91.95	93.10	204803
2016-06-03	93.00	93.94	92.12	92.86	243244
2016-06-06	93.56	95.10	93.55	95.06	223304
2016-06-07	95.50	97.43	95.50	97.19	254144
2016-06-08	97.91	98.27	96.73	97.07	280630
2016-06-09	96.11	96.79	95.64	96.50	164380
2016-06-10	95.30	95.81	93.95	94.24	282420
2016-06-13	93.53	95.02	93.07	93.76	191675
2016-06-14	93.24	94.12	92.50	93.68	238699
2016-06-15	93.19	94.50	92.75	93.47	200534
2016-06-16	92.57	93.04	91.08	92.96	349091
2016-06-17	93.62	94.22	93.45	94.02	271510
2016-06-20	95.19	95.65	94.77	94.32	265288
2016-06-21	94.02	95.55	93.72	95.33	188311
2016-06-22	95.65	95.71	94.69	94.76	190769
2016-06-23	95.75	96.44	95.42	96.44	127211
2016-06-24	92.63	94.28	92.46	92.81	307244
2016-06-27	91.87	91.90	89.20	89.90	537472
2016-06-28	91.43	92.56	91.24	92.51	293908
2016-06-29	93.34	94.95	93.29	94.39	317538
2016-06-30	94.25	95.16	93.75	95.12	313524
2016-07-01	95.00	96.09	94.92	95.84	164385
2016-07-05	94.50	94.76	92.61	93.58	323159
2016-07-06	93.22	94.16	92.48	94.11	462076
2016-07-07	94.58	95.30	92.45	93.08	486802
2016-07-08	94.26	94.68	93.44	94.40	336903
2016-07-11	94.83	95.25	94.44	94.45	256754
2016-07-12	95.57	97.47	95.52	97.01	399715
2016-07-13	96.78	97.24	95.14	96.04	1436087
2016-07-14	96.77	97.00	96.22	96.44	197540
2016-07-15	96.97	97.28	96.02	96.36	227006
2016-07-18	95.94	96.49	95.42	96.45	214777
2016-07-19	96.13	96.34	95.50	95.78	111187
2016-07-20	95.34	96.15	94.54	95.70	189409
2016-07-21	95.51	96.38	94.52	94.73	168778
2016-07-22	95.00	95.12	94.38	94.95	210565
2016-07-25	94.31	94.38	92.64	92.99	298703
2016-07-26	92.50	93.62	92.39	93.56	334304
2016-07-27	93.60	94.46	92.16	92.55	373723
2016-07-28	92.52	92.94	91.81	92.37	242812
2016-07-29	91.25	93.36	90.89	93.29	505581
2016-08-01	92.25	92.32	89.79	90.11	621563
2016-08-02	90.83	91.36	89.21	90.82	441879
2016-08-03	90.90	92.67	90.49	92.66	336813
2016-08-04	92.27	93.39	92.16	92.74	215598
2016-08-05	92.87	93.70	92.62	93.66	189631
2016-08-08	94.25	95.62	94.00	94.99	387134
2016-08-09	95.27	95.29	94.06	94.41	149500
2016-08-10	94.63	94.85	93.09	93.29	168589
2016-08-11	93.74	95.09	93.44	94.62	182938
2016-08-12	94.93	95.48	94.65	95.14	148613
2016-08-15	95.80	96.29	95.52	96.01	208988
2016-08-16	96.00	96.54	95.41	96.25	218735
2016-08-17	96.03	96.58	95.58	96.48	203584
2016-08-18	96.86	98.40	96.86	98.40	282186
2016-08-19	98.11	98.11	97.28	97.60	228491
2016-08-22	96.58	96.83	95.92	96.53	156430
2016-08-23	96.47	97.34	96.47	97.06	234660
2016-08-24	96.61	97.20	96.40	96.64	197173
2016-08-25	96.60	96.85	96.09	96.44	93465
2016-08-26	96.57	97.45	95.72	96.20	136816
2016-08-29	95.85	96.96	95.85	96.82	100385
2016-08-30	97.13	97.51	96.14	96.41	153830
2016-08-31	95.98	96.10	94.48	95.06	286024
2016-09-01	94.67	94.90	93.96	94.74	201971
2016-09-02	95.43	96.08	95.27	95.75	172362
2016-09-06	96.08	97.31	96.03	97.25	169472
2016-09-07	97.59	97.84	97.08	97.62	152468
2016-09-08	98.14	99.54	97.71	99.37	309524
2016-09-09	98.42	98.52	96.41	96.41	149981
2016-09-12	95.75	97.64	95.48	97.27	189303
2016-09-13	96.12	96.12	94.04	94.36	265947
2016-09-14	94.09	95.21	92.89	93.17	242261
2016-09-15	93.35	94.86	93.35	94.24	174816
2016-09-16	93.00	93.80	92.86	93.49	201405
2016-09-19	94.33	94.47	93.41	92.82	232727
2016-09-20	92.81	93.25	91.98	92.02	660117
2016-09-21	92.76	94.17	92.70	94.12	352152
2016-09-22	95.14	95.56	94.37	94.49	305989
2016-09-23	93.91	94.82	92.58	93.01	228696
2016-09-26	93.70	93.93	92.60	92.67	246430
2016-09-27	92.00	92.24	91.02	92.07	303303
2016-09-28	92.37	96.39	91.84	96.27	456753
2016-09-29	96.28	97.40	95.46	96.36	392651
2016-09-30	96.90	98.19	96.40	97.69	368857
2016-10-03	97.72	97.83	96.79	97.52	281691
2016-10-04	97.75	98.00	96.23	96.60	211686
2016-10-05	97.56	98.57	97.56	98.13	272287
2016-10-06	98.46	98.84	97.49	98.33	145775
2016-10-07	98.36	98.75	97.49	97.76	172293
2016-10-10	98.63	99.82	98.63	99.43	148274
2016-10-11	99.11	99.19	97.75	98.27	158860
2016-10-12	97.87	98.16	97.00	97.77	163725
2016-10-13	96.99	97.67	95.96	97.23	177370
2016-10-14	97.73	98.06	96.59	96.72	159226
2016-10-17	96.46	96.99	95.72	96.20	132563
2016-10-18	97.15	97.34	96.16	96.54	106424
2016-10-19	97.17	98.67	97.17	97.93	174587
2016-10-20	97.48	98.18	96.80	97.84	220385
2016-10-21	97.12	97.37	96.61	97.23	130167
2016-10-24	97.30	97.52	95.80	96.88	141472
2016-10-25	96.62	97.80	96.08	96.14	97136
2016-10-26	95.23	96.72	95.10	96.28	237682
2016-10-27	96.73	96.83	95.90	95.95	136063
2016-10-28	95.75	96.90	94.80	95.26	207536
2016-10-31	94.99	95.30	93.91	94.07	148196
2016-11-01	94.58	95.07	93.08	94.14	234741
2016-11-02	93.30	93.53	91.90	93.04	355909
2016-11-03	93.19	93.72	92.60	93.37	188221
2016-11-04	93.04	93.81	92.27	92.90	211977
2016-11-07	94.31	94.93	94.09	94.90	219615
2016-11-08	94.48	95.67	94.31	95.09	230381
2016-11-09	93.78	97.56	93.78	96.99	399405
2016-11-10	97.00	98.10	96.61	97.26	389740
2016-11-11	96.91	96.91	94.90	95.76	305867
2016-11-14	95.65	96.32	94.83	96.28	184669
2016-11-15	97.22	99.08	97.09	99.02	276051
2016-11-16	98.83	99.42	98.03	98.31	207123
2016-11-17	99.11	99.81	97.48	97.76	206276
2016-11-18	98.27	98.67	97.66	98.24	178392
2016-11-21	99.63	100.65	99.59	100.61	598481
2016-11-22	100.83	101.14	99.38	100.58	307488
2016-11-23	100.24	101.29	99.89	101.06	217065
2016-11-25	100.64	100.75	99.98	100.53	87130
2016-11-28	100.94	100.95	98.83	98.98	223578
2016-11-29	96.93	98.19	96.65	97.62	227605
2016-11-30	101.47	104.05	101.18	103.25	566767
2016-12-01	105.00	105.50	103.41	103.59	505232
2016-12-02	103.60	104.19	103.06	103.73	182755
2016-12-05	104.70	105.45	104.20	104.62	294567
2016-12-06	103.82	104.88	103.29	104.63	170042
2016-12-07	104.54	105.33	104.31	105.19	236598
2016-12-08	105.43	105.98	104.73	105.92	296444
2016-12-09	106.37	106.42	105.72	106.30	215968
2016-12-12	109.06	109.08	106.53	106.86	381682
2016-12-13	108.00	108.83	106.67	107.57	384636
2016-12-14	106.85	107.22	104.83	105.06	423138
2016-12-15	104.64	105.78	104.05	105.50	340124
2016-12-16	106.39	106.39	105.59	106.11	373786
2016-12-19	106.15	106.17	105.41	105.67	249868
2016-12-20	106.16	106.41	105.25	105.53	303186
2016-12-21	105.86	106.10	105.29	105.67	282899
2016-12-22	105.62	106.30	105.50	106.10	179931
2016-12-23	105.86	106.14	105.70	105.93	106961
2016-12-27	106.01	106.60	106.01	106.22	203938
2016-12-28	106.39	106.55	105.05	105.13	200450
2016-12-29	105.00	105.27	104.09	104.88	182780
2016-12-30	104.75	105.42	104.27	104.68	289666
2017-01-03	105.69	106.69	104.69	105.91	602512
2017-01-04	106.01	106.17	105.40	105.88	272271
2017-01-05	106.23	106.36	104.98	105.59	310085
2017-01-06	105.78	106.10	104.83	105.56	198336
2017-01-09	104.83	105.00	103.77	103.89	252693
2017-01-10	103.93	104.05	102.93	102.95	221771
2017-01-11	103.30	104.25	102.97	104.13	390608
2017-01-12	104.77	104.77	103.20	103.59	151785
2017-01-13	103.21	103.68	103.12	103.25	153261
2017-01-17	103.35	104.23	103.35	103.91	244648
2017-01-18	103.35	103.94	103.24	103.55	165128
2017-01-19	103.48	103.64	102.65	102.92	184149
2017-01-20	103.78	104.00	103.12	103.47	127772
2017-01-23	102.96	103.09	101.79	102.30	202763
2017-01-24	102.76	103.84	102.49	103.41	250527
2017-01-25	103.51	104.43	103.45	104.14	245358
2017-01-26	104.57	104.65	103.93	104.16	232769
2017-01-27	103.48	103.60	102.71	103.02	196260
2017-01-30	102.46	102.76	100.36	101.08	309757
2017-01-31	101.13	101.31	100.12	101.05	280419
2017-02-01	101.67	101.84	99.70	100.33	487332
2017-02-02	100.62	101.15	99.75	100.94	233560
2017-02-03	101.08	102.35	100.79	101.94	188696
2017-02-06	102.09	102.40	100.64	100.97	232207
2017-02-07	100.58	100.91	98.95	99.43	289753
2017-02-08	99.32	99.73	97.81	99.50	329021
2017-02-09	100.13	100.81	100.00	100.58	632691
2017-02-10	101.37	101.91	101.08	101.35	180589
2017-02-13	101.22	101.54	100.90	101.45	217991
2017-02-14	101.55	101.91	100.58	101.85	213171
2017-02-15	101.50	102.00	101.10	101.44	193414
2017-02-16	101.55	101.98	99.92	100.03	204978
2017-02-17	99.53	99.97	99.09	99.40	203435
2017-02-21	100.39	100.61	99.96	100.14	617119
2017-02-22	99.50	99.96	98.44	98.48	357085
2017-02-23	99.45	99.77	98.25	98.87	363576
2017-02-24	98.16	98.44	97.31	97.76	354622
2017-02-27	97.91	99.07	97.53	98.75	638296
2017-02-28	98.46	98.83	98.08	98.37	285917
2017-03-01	99.07	100.80	99.07	100.46	332799
2017-03-02	99.88	100.44	99.38	99.42	209191
2017-03-03	99.66	99.89	98.90	99.09	304463
2017-03-06	98.87	99.43	98.60	99.31	232752
2017-03-07	99.54	99.58	98.36	98.45	170966
2017-03-08	98.06	98.52	95.72	95.79	458586
2017-03-09	95.40	96.33	94.67	96.23	589204
2017-03-10	97.00	97.02	95.59	96.23	214013
2017-03-13	96.10	96.75	95.88	96.33	328889
2017-03-14	95.55	95.55	94.16	95.14	700927
2017-03-15	95.88	97.45	95.55	97.21	260555
2017-03-16	97.40	97.65	96.37	96.63	235925
2017-03-17	96.99	97.19	96.52	96.60	137522
2017-03-20	96.20	96.57	95.58	96.46	212558
2017-03-21	96.71	96.99	95.32	95.57	335782
2017-03-22	95.32	95.78	94.87	95.45	256257
2017-03-23	95.08	95.86	94.99	94.54	174531
2017-03-24	94.67	94.86	94.00	94.15	256324
2017-03-27	93.27	94.06	93.18	93.84	312985
2017-03-28	93.99	95.42	93.76	95.24	290778
2017-03-29	95.24	96.64	94.95	96.54	215948
2017-03-30	97.27	97.48	96.36	96.86	252541
2017-03-31	96.72	97.16	96.13	96.71	316686
2017-04-03	96.66	96.86	95.50	96.46	254609
2017-04-04	96.52	97.20	95.75	97.20	145910
2017-04-05	97.92	98.84	96.53	96.69	560377
2017-04-06	97.07	97.75	96.94	97.51	221305
2017-04-07	97.66	97.82	96.98	97.14	132149
2017-04-10	97.73	98.35	97.50	98.00	207701
2017-04-11	97.92	98.00	96.90	97.96	155325
2017-04-12	98.00	98.60	97.16	97.34	109033
2017-04-13	97.25	97.25	95.30	95.52	222136
2017-04-17	95.50	95.80	95.24	95.67	342962
2017-04-18	95.15	95.90	94.55	94.78	202536
2017-04-19	95.12	95.19	93.02	93.30	271593
2017-04-20	93.58	94.31	93.46	93.62	352259
2017-04-21	93.31	93.68	92.72	93.26	293392
2017-04-24	93.95	94.18	93.48	93.73	282464
2017-04-25	93.99	94.91	93.82	94.74	214739
2017-04-26	94.31	95.74	94.29	94.40	269612
2017-04-27	93.87	93.87	92.32	93.25	570404
2017-04-28	94.15	94.25	93.19	93.33	387546
2017-05-01	93.24	93.47	92.79	93.14	216187
2017-05-02	93.31	93.55	92.14	92.54	366737
2017-05-03	92.54	93.18	92.05	92.82	395735
2017-05-04	92.21	92.26	90.23	90.81	965065
2017-05-05	90.97	92.63	90.89	92.58	1056525
2017-05-08	92.58	93.37	92.38	93.19	254895
2017-05-09	93.35	93.35	92.09	92.35	356821
2017-05-10	92.96	94.08	92.87	93.71	340515
2017-05-11	94.06	94.22	93.33	93.50	314002
2017-05-12	93.77	93.77	92.93	93.18	221561
2017-05-15	94.50	94.77	93.63	93.87	220241
2017-05-16	94.13	94.17	93.14	93.46	202277
2017-05-17	92.91	93.56	92.44	92.52	235189
2017-05-18	92.05	92.91	91.67	92.42	255044
2017-05-19	92.88	93.95	92.76	93.69	143330
2017-05-22	94.10	94.16	93.17	93.44	195748
2017-05-23	93.55	93.78	93.18	93.61	152590
2017-05-24	93.50	93.82	92.71	93.12	169146
2017-05-25	92.92	93.86	90.96	91.32	319332
2017-05-26	91.25	91.50	90.82	91.31	352037
2017-05-30	90.87	91.06	90.03	90.06	471486
2017-05-31	89.50	89.79	89.01	89.55	366669
2017-06-01	89.81	90.62	89.33	90.28	249887
2017-06-02	89.95	90.00	88.70	89.10	513173
2017-06-05	88.78	89.60	88.78	89.32	352032
2017-06-06	89.18	90.54	88.94	90.44	265385
2017-06-07	90.06	90.46	88.23	88.73	539022
2017-06-08	88.33	89.13	88.33	88.45	352070
2017-06-09	88.65	91.06	88.65	90.76	465893
2017-06-12	91.39	92.35	91.15	91.30	347487
2017-06-13	91.44	92.31	91.16	92.15	327342
2017-06-14	91.89	91.89	89.63	90.12	313218
2017-06-15	89.71	90.24	88.91	89.27	403386
2017-06-16	89.77	90.73	89.21	90.71	313493
2017-06-19	90.61	90.79	90.02	90.24	281045
2017-06-20	89.13	89.32	87.94	89.03	393119
2017-06-21	88.95	89.33	87.00	87.47	595613
2017-06-22	87.58	88.25	87.10	86.86	382224
2017-06-23	86.99	87.74	86.72	87.61	238054
2017-06-26	87.86	88.20	87.15	87.54	334424
2017-06-27	87.79	88.34	87.41	87.41	347225
2017-06-28	87.54	88.54	87.46	88.00	285830
2017-06-29	88.36	89.20	88.00	88.21	309366
2017-06-30	88.79	89.03	88.02	88.50	297996
2017-07-03	88.88	90.77	88.85	90.37	263470
2017-07-05	89.77	90.32	88.07	88.37	234916
2017-07-06	88.55	88.84	87.16	87.33	395300
2017-07-07	87.04	87.27	86.08	87.13	456518
2017-07-10	87.00	87.77	86.75	87.56	351666
2017-07-11	87.61	88.41	87.13	88.02	203389
2017-07-12	88.97	89.28	87.99	88.34	302825
2017-07-13	88.36	88.82	87.88	88.82	182126
2017-07-14	88.82	89.48	88.75	89.27	158704
2017-07-17	89.11	89.82	89.06	89.23	140697
2017-07-18	89.64	89.64	88.35	88.69	157520
2017-07-19	88.60	90.26	88.60	90.17	373012
2017-07-20	90.69	90.96	89.56	89.71	179140
2017-07-21	89.51	89.88	88.69	88.89	152322
2017-07-24	89.04	89.05	88.44	88.60	255076
2017-07-25	89.43	90.52	89.43	89.91	210425
2017-07-26	90.32	91.00	89.65	89.99	290561
2017-07-27	89.97	90.84	89.50	90.84	227857
2017-07-28	90.35	91.60	90.30	90.60	154685
2017-07-31	90.58	91.24	90.19	90.78	237964
2017-08-01	90.85	91.15	90.25	90.60	209117
2017-08-02	90.08	90.66	89.33	90.23	170538
2017-08-03	90.12	90.21	88.60	88.88	274224
2017-08-04	88.88	89.62	88.85	89.42	180427
2017-08-07	88.98	89.12	88.32	88.54	320226
2017-08-08	88.29	89.15	88.00	88.30	224700
2017-08-09	88.47	88.92	87.95	88.34	228784
2017-08-10	88.52	88.60	87.20	87.33	255421
2017-08-11	87.11	87.60	86.75	86.85	452052
2017-08-14	87.01	87.38	86.44	86.49	459542
2017-08-15	86.33	86.34	85.58	86.12	443361
2017-08-16	86.13	86.33	85.08	85.26	486192
2017-08-17	85.00	85.34	84.03	84.06	515100
2017-08-18	84.02	85.14	83.83	84.61	382541
2017-08-21	84.50	84.50	83.80	84.03	387675
2017-08-22	84.25	84.82	84.25	84.71	170402
2017-08-23	84.53	85.53	84.39	85.10	258492
2017-08-24	84.90	85.36	84.80	85.09	179046
2017-08-25	85.28	85.87	85.28	85.63	121966
2017-08-28	85.70	85.90	84.68	85.13	162257
2017-08-29	84.73	85.22	84.39	85.03	226253
2017-08-30	84.79	85.38	84.48	85.09	219639
2017-08-31	85.46	85.88	85.28	85.72	536016
2017-09-01	85.80	86.79	85.56	86.56	176831
2017-09-05	86.88	87.43	86.35	87.00	383264
2017-09-06	87.49	88.63	87.25	88.44	272907
2017-09-07	88.38	88.72	87.84	88.44	228226
2017-09-08	88.24	88.25	86.96	87.43	284530
2017-09-11	87.74	88.40	87.60	88.31	252041
2017-09-12	88.41	89.21	88.36	88.94	183613
2017-09-13	89.08	90.30	89.08	90.21	251283
2017-09-14	90.44	91.33	90.37	90.69	252729
2017-09-15	90.91	90.91	90.21	90.82	258725
2017-09-18	90.62	91.32	90.57	91.32	407256
2017-09-19	91.31	91.73	91.26	91.55	265506
2017-09-20	91.85	92.62	91.70	92.37	422485
2017-09-21	92.20	92.48	91.86	92.30	207944
2017-09-22	92.16	92.96	92.16	92.71	132790
2017-09-25	93.07	94.43	93.07	94.27	376219
2017-09-26	93.82	94.31	93.69	93.05	280262
2017-09-27	93.62	93.62	92.54	93.41	202555
2017-09-28	93.71	94.12	93.23	93.55	104002
2017-09-29	93.34	93.58	92.93	93.58	386386
2017-10-02	92.58	93.56	92.17	93.51	322135
2017-10-03	93.51	93.73	93.21	93.44	223906
2017-10-04	93.42	93.73	93.05	93.35	156757
2017-10-05	93.33	93.90	93.31	93.78	136937
2017-10-06	92.81	93.32	92.54	92.80	146436
2017-10-09	92.90	93.31	92.88	93.08	2623183
2017-10-10	93.76	94.10	93.07	93.15	108983
2017-10-11	93.14	93.41	92.69	93.38	132275
2017-10-12	92.78	93.16	92.48	92.95	163631
2017-10-13	93.57	93.87	92.91	92.93	174406
2017-10-16	93.31	93.72	92.97	93.14	131758
2017-10-17	93.06	93.35	92.65	93.15	138466
2017-10-18	92.99	93.47	92.34	92.39	166495
2017-10-19	91.89	92.52	91.40	92.04	128472
2017-10-20	92.23	92.30	91.66	92.25	196669
2017-10-23	92.21	92.60	91.48	91.48	223631
2017-10-24	91.75	92.18	91.51	91.70	202984
2017-10-25	91.50	91.80	90.73	91.03	263995
2017-10-26	91.04	91.47	90.58	91.32	196766
2017-10-27	90.67	92.02	90.15	91.73	240782
2017-10-30	91.70	92.46	91.68	92.21	634905
2017-10-31	92.05	92.92	91.85	92.58	212951
2017-11-01	93.17	94.23	93.17	93.77	306929
2017-11-02	93.77	94.06	92.93	93.50	203080
2017-11-03	93.48	94.25	93.34	93.84	197618
2017-11-06	94.12	96.26	94.12	96.18	406750
2017-11-07	96.40	96.40	95.51	95.99	261506
2017-11-08	95.75	96.03	94.91	95.52	370837
2017-11-09	95.20	96.00	95.04	95.83	213016
2017-11-10	95.62	95.82	94.70	95.37	126208
2017-11-13	95.10	95.47	94.64	94.65	151833
2017-11-14	94.20	94.60	92.95	93.07	273397
2017-11-15	92.23	92.36	91.55	91.98	202907
2017-11-16	91.81	92.02	91.37	91.65	267023
2017-11-17	91.94	92.42	91.74	92.26	222833
2017-11-20	92.02	92.22	91.51	92.04	215014
2017-11-21	92.30	92.77	92.03	92.20	208516
2017-11-22	92.74	93.06	92.56	92.79	215286
2017-11-24	93.12	93.31	92.98	93.00	61142
2017-11-27	92.63	92.65	91.75	91.85	217469
2017-11-28	91.94	92.72	91.81	92.56	153808
2017-11-29	92.48	93.25	92.29	93.01	181604
2017-11-30	93.46	94.73	93.22	94.49	767801
2017-12-01	95.15	96.15	94.51	95.49	271506
2017-12-04	95.56	96.96	95.17	95.35	262779
2017-12-05	95.34	95.70	94.82	94.92	192235
2017-12-06	94.67	94.68	93.35	93.42	177331
2017-12-07	93.49	93.99	93.32	93.80	174858
2017-12-08	94.17	94.83	93.92	94.66	124808
2017-12-11	94.75	95.93	94.75	95.46	146083
2017-12-12	95.72	95.89	95.07	95.07	261179
2017-12-13	95.17	95.33	94.73	94.36	183761
2017-12-14	94.11	94.65	93.93	93.94	189692
2017-12-15	94.50	94.55	93.71	93.81	224468
2017-12-18	94.11	95.13	94.09	94.71	207043
2017-12-19	95.08	95.37	94.57	94.74	173939
2017-12-20	95.09	96.29	94.74	96.19	319602
2017-12-21	96.18	98.56	96.12	98.23	347126
2017-12-22	98.32	98.93	97.98	98.56	272521
2017-12-26	98.66	99.67	98.66	99.57	192320
2017-12-27	99.51	99.58	98.98	99.18	175965
2017-12-28	99.15	99.36	99.00	99.31	143343
2017-12-29	99.51	99.60	98.87	98.95	238908
2018-01-02	99.31	100.82	98.87	100.73	442194
2018-01-03	101.05	102.49	100.84	102.26	484718
2018-01-04	102.27	102.91	101.75	102.81	296678
2018-01-05	102.68	102.79	101.92	102.78	240573
2018-01-08	102.65	103.45	102.40	103.36	305402
2018-01-09	103.41	103.60	102.91	103.13	211968
2018-01-10	103.24	103.38	102.89	102.97	889159
2018-01-11	103.32	105.52	103.00	105.11	332486
2018-01-12	105.08	106.13	105.08	105.99	367274
2018-01-16	106.13	106.65	104.51	104.69	1475783
2018-01-17	104.90	106.01	104.30	105.49	218565
2018-01-18	105.20	105.30	104.41	104.61	238167
2018-01-19	104.42	104.54	103.77	104.50	233872
2018-01-22	104.51	106.73	104.51	106.70	330804
2018-01-23	106.84	107.08	106.00	106.66	255347
2018-01-24	106.80	107.20	105.95	106.28	277347
2018-01-25	106.68	106.73	105.18	105.35	144516
2018-01-26	105.63	106.10	105.36	105.96	145542
2018-01-29	105.41	105.81	104.15	104.30	244530
2018-01-30	103.37	103.58	101.93	102.04	493411
2018-01-31	102.28	102.86	101.44	102.07	305731
2018-02-01	102.27	103.28	101.79	103.27	323594
2018-02-02	101.42	101.77	98.35	98.83	555050
2018-02-05	97.61	98.80	93.27	94.77	827635
2018-02-06	93.01	96.34	92.67	95.72	858782
2018-02-07	95.90	97.10	93.93	93.97	296447
2018-02-08	94.02	94.42	90.86	90.93	470413
2018-02-09	92.01	92.13	87.83	90.80	740578
2018-02-12	92.00	93.39	91.68	92.44	453604
2018-02-13	91.98	92.42	91.59	92.03	256159
2018-02-14	91.16	93.83	90.84	93.54	262651
2018-02-15	93.89	93.89	91.83	93.38	245739
2018-02-16	93.04	94.11	92.69	93.16	274813
2018-02-20	93.31	94.00	92.29	92.62	164748
2018-02-21	92.47	93.27	91.10	91.13	189095
2018-02-22	91.73	93.51	91.60	92.12	199865
2018-02-23	92.67	94.27	92.46	94.19	153755
2018-02-26	94.52	94.97	94.15	94.76	208220
2018-02-27	94.90	95.68	93.44	93.45	199501
2018-02-28	93.99	94.14	91.11	91.11	258682
2018-03-01	91.00	92.42	90.45	91.15	567959
2018-03-02	90.45	91.98	89.69	91.66	495686
2018-03-05	91.29	93.10	91.26	92.82	220532
2018-03-06	93.30	93.65	92.38	92.76	167111
2018-03-07	91.87	92.76	91.16	92.01	160726
2018-03-08	92.15	92.40	91.25	91.87	288443
2018-03-09	92.50	93.76	92.50	93.62	173149
2018-03-12	93.66	94.27	93.24	93.67	178417
2018-03-13	93.90	94.40	92.69	93.02	136014
2018-03-14	93.37	93.59	92.35	92.49	138128
2018-03-15	92.98	93.24	91.29	91.39	200219
2018-03-16	91.36	92.61	91.23	92.27	744658
2018-03-19	91.96	92.20	90.12	90.71	338186
2018-03-20	90.96	92.08	90.96	91.47	257216
2018-03-21	92.01	94.58	91.75	94.08	416765
2018-03-22	93.12	93.49	91.89	92.10	205360
2018-03-23	92.54	93.54	91.33	91.50	226572
2018-03-26	92.51	93.20	91.43	93.07	216870
2018-03-27	93.26	93.79	91.54	92.05	384839
2018-03-28	91.99	92.55	90.25	90.38	322352
2018-03-29	90.81	92.74	90.81	92.37	281012
2018-04-02	92.00	92.13	88.88	90.39	480078
2018-04-03	90.83	92.34	89.85	92.31	310255
2018-04-04	90.69	92.34	90.20	92.25	273100
2018-04-05	92.50	94.57	92.50	94.05	384965
2018-04-06	93.50	93.79	90.95	92.13	210036
2018-04-09	92.58	93.73	92.31	92.49	153966
2018-04-10	93.88	96.45	93.88	95.73	320140
2018-04-11	95.52	97.10	95.52	96.82	282585
2018-04-12	97.24	97.44	96.49	96.83	219667
2018-04-13	97.27	98.38	97.27	98.00	177800
2018-04-16	98.16	99.34	97.62	98.91	202672
2018-04-17	99.05	99.82	98.63	99.38	433570
2018-04-18	100.18	102.01	100.00	101.08	296131
2018-04-19	101.27	102.00	100.62	101.17	221581
2018-04-20	100.96	101.00	100.08	100.70	279702
2018-04-23	100.43	101.36	99.84	101.31	152024
2018-04-24	101.66	102.31	99.78	100.20	343389
2018-04-25	99.86	101.21	99.25	101.12	877531
2018-04-26	101.53	102.59	101.19	102.59	606669
2018-04-27	101.62	101.90	100.98	101.34	155992
2018-04-30	101.27	102.49	100.86	101.32	182399
2018-05-01	100.84	100.84	99.51	100.72	209764
2018-05-02	100.51	102.06	100.24	101.27	150934
2018-05-03	100.91	101.06	99.68	100.92	121562
2018-05-04	100.76	101.90	100.28	101.59	128392
2018-05-07	102.43	104.03	101.66	101.82	408964
2018-05-08	101.92	102.82	100.00	102.82	369068
2018-05-09	104.00	105.98	104.00	104.81	387585
2018-05-10	105.32	105.75	104.70	105.58	348816
2018-05-11	105.72	106.20	105.34	105.58	292427
2018-05-14	105.92	106.70	105.79	106.35	214114
2018-05-15	106.10	106.55	105.49	106.36	252845
2018-05-16	106.20	106.94	105.76	106.88	304396
2018-05-17	107.24	108.82	107.23	108.59	372794
2018-05-18	108.51	108.59	107.70	107.84	230736
2018-05-21	108.47	109.00	107.89	108.92	218438
2018-05-22	108.99	109.79	107.11	107.39	254843
2018-05-23	106.69	107.41	105.88	107.26	434446
2018-05-24	106.19	106.26	105.13	105.53	578126
2018-05-25	103.60	104.08	101.61	102.77	456245
2018-05-29	101.95	103.14	101.63	102.53	370998
2018-05-30	103.29	106.25	103.29	105.84	283048
2018-05-31	105.14	106.33	104.70	104.96	390360
2018-06-01	105.30	106.09	104.72	105.39	325669
2018-06-04	105.67	106.40	103.93	104.31	246715
2018-06-05	103.80	104.85	103.43	104.07	152480
2018-06-06	104.38	104.80	103.64	104.44	198267
2018-06-07	104.98	106.75	104.98	106.19	318150
2018-06-08	106.21	106.53	105.15	105.86	122358
2018-06-11	105.75	106.84	105.51	106.28	147703
2018-06-12	106.32	106.70	105.29	105.55	211749
2018-06-13	105.29	105.81	104.75	105.18	195125
2018-06-14	105.63	105.76	104.73	104.85	155397
2018-06-15	104.42	104.49	102.46	102.58	347463
2018-06-18	102.38	104.53	102.38	103.79	193913
2018-06-19	102.54	104.00	102.19	103.62	154920
2018-06-20	104.23	104.53	103.38	104.27	207895
2018-06-21	103.62	103.62	101.84	102.13	163565
2018-06-22	104.66	105.62	104.52	104.54	217467
2018-06-25	104.25	104.33	101.72	102.20	213410
2018-06-26	102.52	104.13	102.33	103.76	166343
2018-06-27	104.65	106.57	104.65	104.61	240539
2018-06-28	104.75	105.01	103.67	104.38	296740
2018-06-29	104.71	106.14	104.71	105.08	605236
2018-07-02	104.19	104.19	102.77	103.31	288415
2018-07-03	104.45	105.71	103.79	104.16	228322
2018-07-05	104.83	104.89	103.66	103.98	251805
2018-07-06	103.50	105.07	103.24	104.75	122620
2018-07-09	105.42	106.57	105.42	106.43	161599
2018-07-10	107.06	108.13	106.85	107.10	201242
2018-07-11	106.25	106.78	104.10	104.76	176866
2018-07-12	105.27	105.55	104.10	104.85	262311
2018-07-13	104.94	106.11	104.93	105.38	108338
2018-07-16	104.47	104.81	103.20	104.11	187657
2018-07-17	103.71	104.30	103.06	103.73	245249
2018-07-18	103.24	104.02	102.23	103.88	259217
2018-07-19	103.61	104.37	103.53	103.93	160223
2018-07-20	103.90	104.09	103.19	103.45	102527
2018-07-23	103.76	103.90	102.88	103.08	107361
2018-07-24	103.51	104.92	103.39	104.23	101399
2018-07-25	104.34	105.33	103.94	105.23	243994
2018-07-26	105.36	106.35	105.15	106.16	232674
2018-07-27	105.09	106.15	104.95	105.47	143851
2018-07-30	106.31	106.87	106.16	106.52	150222
2018-07-31	106.66	107.00	105.98	106.22	300209
2018-08-01	105.34	105.37	104.33	104.95	189901
2018-08-02	104.15	104.78	103.64	104.52	208062
2018-08-03	104.37	104.54	103.46	104.04	132659
2018-08-06	104.27	104.92	103.75	104.49	125300
2018-08-07	105.28	105.74	104.97	105.12	255309
2018-08-08	104.48	104.68	103.67	104.31	119208
2018-08-09	104.31	104.50	103.27	103.43	156067
2018-08-10	103.19	104.07	102.99	104.01	130264
2018-08-13	103.77	104.14	102.53	102.55	165360
2018-08-14	103.19	103.60	102.49	102.88	220015
2018-08-15	102.10	102.19	98.86	99.14	537028
2018-08-16	99.64	100.43	99.56	99.91	685395
2018-08-17	100.24	100.48	99.84	100.23	160509
2018-08-20	100.15	101.30	100.14	101.02	192124
2018-08-21	101.73	102.43	101.57	101.66	248990
2018-08-22	102.27	103.31	102.27	102.99	211559
2018-08-23	102.69	102.69	102.09	102.53	186082
2018-08-24	103.12	103.89	103.09	103.28	169002
2018-08-27	103.60	104.20	103.48	103.98	481125
2018-08-28	104.02	104.61	103.36	103.46	157828
2018-08-29	103.68	104.60	103.52	104.20	171140
2018-08-30	104.12	104.36	103.31	103.86	138891
2018-08-31	103.51	103.51	102.65	103.08	229989
2018-09-04	103.42	103.65	102.40	102.72	252275
2018-09-05	102.19	102.55	101.11	102.48	174658
2018-09-06	102.21	102.33	100.18	100.40	158088
2018-09-07	99.90	100.57	98.94	100.42	182923
2018-09-10	100.79	101.35	100.33	100.38	115760
2018-09-11	100.23	102.04	100.08	101.58	135091
2018-09-12	102.25	103.10	102.14	102.17	177712
2018-09-13	102.04	102.35	101.30	102.07	283401
2018-09-14	102.06	103.04	102.05	102.62	141973
2018-09-17	102.89	103.47	102.50	102.70	404407
2018-09-18	103.28	104.20	103.28	103.53	121661
2018-09-19	103.52	104.38	103.52	104.01	93858
2018-09-20	104.46	104.88	103.92	104.03	119643
2018-09-21	104.52	105.04	104.03	104.01	184766
2018-09-24	104.74	106.04	104.74	105.67	260877
2018-09-25	106.23	106.75	105.93	106.24	173085
2018-09-26	105.74	106.11	104.99	105.12	125751
2018-09-27	105.57	105.76	104.91	105.31	170018
2018-09-28	104.85	106.16	104.74	105.11	288548
2018-10-01	105.56	106.92	105.54	106.58	224587
2018-10-02	106.59	106.92	105.83	106.57	133911
2018-10-03	106.86	107.84	106.67	107.61	308584
2018-10-04	107.20	107.80	106.31	106.86	153205
2018-10-05	106.82	107.20	106.11	106.79	152739
2018-10-08	106.08	106.89	105.66	106.80	140896
2018-10-09	107.05	108.55	106.72	107.80	176236
2018-10-10	107.70	108.07	103.75	103.79	295243
2018-10-11	103.05	103.27	100.13	100.61	450844
2018-10-12	101.94	102.09	99.56	101.06	307926
2018-10-15	101.10	101.61	100.46	100.46	228241
2018-10-16	100.78	101.58	100.55	101.43	163010
2018-10-17	101.16	101.46	99.80	100.57	200647
2018-10-18	99.54	100.88	99.35	99.88	219346
2018-10-19	99.51	100.65	99.00	99.08	261007
2018-10-22	99.02	99.11	97.37	97.96	284177
2018-10-23	96.37	96.37	93.96	95.21	307376
2018-10-24	95.66	95.66	91.22	91.27	777699
2018-10-25	92.47	93.37	91.82	92.45	379113
2018-10-26	91.62	92.89	90.20	91.71	408663
2018-10-29	92.19	92.34	88.61	89.88	385514
2018-10-30	89.62	92.01	89.40	91.82	422208
2018-10-31	92.55	94.04	92.33	92.38	353124
2018-11-01	92.69	93.72	91.77	93.30	198057
2018-11-02	94.32	94.82	92.14	92.98	183306
2018-11-05	93.99	94.83	93.82	94.55	178694
2018-11-06	94.65	95.01	93.72	94.75	187677
2018-11-07	95.93	96.84	94.97	96.33	209331
2018-11-08	96.01	96.72	93.87	94.15	171150
2018-11-09	92.83	94.51	92.28	93.90	210810
2018-11-12	94.57	94.82	91.64	91.80	173147
2018-11-13	91.51	92.03	89.22	89.55	351899
2018-11-14	90.97	91.42	88.61	89.42	422357
2018-11-15	88.91	90.95	88.20	90.95	369416
2018-11-16	91.38	92.07	90.73	91.79	179021
2018-11-19	91.15	92.09	90.88	91.69	224742
2018-11-20	90.43	90.43	87.84	88.51	472860
2018-11-21	89.22	90.92	89.19	90.04	313788
2018-11-23	87.74	87.97	86.52	87.09	261528
2018-11-26	87.87	89.04	87.87	88.54	540047
2018-11-27	88.09	88.88	87.65	88.21	430838
2018-11-28	88.15	89.65	87.51	89.63	397713
2018-11-29	89.56	90.94	89.52	90.24	246900
2018-11-30	89.52	90.16	88.84	89.76	280279
2018-12-03	91.92	92.44	90.88	92.02	575422
2018-12-04	91.98	92.26	89.07	89.22	246118
2018-12-06	87.28	87.52	85.49	87.35	852493
2018-12-07	88.95	90.39	86.77	86.90	337390
2018-12-10	86.27	86.65	83.52	85.37	666953
2018-12-11	86.73	86.90	84.49	85.36	494443
2018-12-12	86.77	87.43	85.75	85.11	569370
2018-12-13	85.00	85.80	84.45	85.21	388076
2018-12-14	84.53	84.96	82.73	83.08	431581
2018-12-17	82.99	83.55	80.92	81.45	2966598
2018-12-18	81.48	81.64	79.12	79.53	1011649
2018-12-19	79.95	81.22	77.98	78.48	966844
2018-12-20	77.36	78.79	75.83	76.30	1497747
2018-12-21	76.02	77.47	74.77	75.32	1782446
2018-12-24	74.57	74.77	72.31	72.37	961759
2018-12-26	73.09	77.03	71.70	77.03	1786931
2018-12-27	75.47	77.44	74.31	77.44	1543813
2018-12-28	77.58	78.04	76.24	76.69	1587700
2018-12-31	77.32	77.74	76.19	77.11	1508865
2019-01-02	75.85	79.26	75.58	78.82	468477
2019-01-03	78.94	79.09	77.12	78.08	423356
2019-01-04	79.37	81.10	79.18	80.95	458335
2019-01-07	81.35	82.85	80.50	82.27	548992
2019-01-08	83.39	83.65	82.43	82.97	417515
2019-01-09	83.98	84.58	83.25	84.28	339762
2019-01-10	83.65	84.57	83.14	84.49	273300
2019-01-11	84.00	84.22	83.20	83.96	204078
2019-01-14	83.18	84.10	83.01	83.73	248304
2019-01-15	84.27	84.79	83.68	84.15	299171
2019-01-16	84.02	84.71	83.78	84.02	228810
2019-01-17	83.42	85.13	83.20	84.78	269159
2019-01-18	85.86	86.51	85.28	86.49	351606
2019-01-22	85.56	85.65	84.22	84.36	556083
2019-01-23	84.67	84.77	82.90	83.48	360913
2019-01-24	83.32	84.70	82.95	84.00	262437
2019-01-25	84.62	85.62	84.62	85.14	285083
2019-01-28	83.97	84.25	83.28	84.24	345783
2019-01-29	84.73	85.05	84.46	84.49	338978
2019-01-30	85.14	86.05	84.57	85.75	521028
2019-01-31	86.08	86.64	85.53	86.14	710673
2019-02-01	86.84	88.14	86.74	87.58	470623
2019-02-04	87.09	87.87	86.37	87.87	382410
2019-02-05	87.85	88.15	87.48	87.88	328684
2019-02-06	87.46	87.74	87.16	87.23	339180
2019-02-07	86.61	86.92	84.40	85.16	397621
2019-02-08	84.96	85.10	83.30	84.76	351126
2019-02-11	84.34	85.33	84.10	85.25	211575
2019-02-12	86.40	86.85	85.96	86.30	298153
2019-02-13	86.73	88.11	86.73	87.42	352703
2019-02-14	87.11	88.42	87.01	87.78	307182
2019-02-15	88.55	89.30	88.55	89.28	377148
2019-02-19	88.88	89.97	88.75	89.62	517612
2019-02-20	89.49	90.45	89.49	90.04	1780554
2019-02-21	89.79	89.88	88.21	88.54	299515
2019-02-22	89.20	89.40	88.42	88.81	259852
2019-02-25	88.42	89.25	88.42	88.89	380962
2019-02-26	88.84	89.34	88.44	88.49	298831
2019-02-27	88.92	89.78	88.40	88.86	252778
2019-02-28	88.96	89.13	87.45	88.01	149736
2019-03-01	88.45	89.63	88.45	89.61	708407
2019-03-04	89.96	90.20	88.45	89.82	243429
2019-03-05	90.02	90.02	88.88	89.54	268205
2019-03-06	88.90	88.90	87.78	88.22	407707
2019-03-07	88.33	88.65	87.37	87.71	648737
2019-03-08	86.32	86.32	85.22	85.94	374242
2019-03-11	86.58	87.57	86.52	87.36	236188
2019-03-12	87.71	88.53	87.67	88.09	174127
2019-03-13	88.64	89.12	88.36	89.06	109076
2019-03-14	89.17	89.65	89.09	89.17	440612
2019-03-15	88.79	89.36	88.79	89.04	229726
2019-03-18	89.25	90.55	89.25	90.45	165695
2019-03-19	90.86	91.32	89.78	90.10	228999
2019-03-20	90.01	91.85	89.81	90.38	238508
2019-03-21	90.19	91.15	89.98	91.03	263276
2019-03-22	90.29	90.30	88.07	88.45	301020
2019-03-25	88.10	88.54	87.50	88.39	232874
2019-03-26	89.50	90.37	89.20	89.71	226523
2019-03-27	89.67	89.99	88.39	89.10	172897
2019-03-28	88.67	89.57	88.50	89.44	175951
2019-03-29	90.36	90.54	89.11	89.38	132500
2019-04-01	89.99	90.76	89.94	90.63	235682
2019-04-02	90.79	90.91	89.78	89.96	274604
2019-04-03	90.32	90.39	88.74	89.00	204960
2019-04-04	89.05	89.85	88.65	89.82	213006
2019-04-05	90.09	91.53	90.00	91.48	260950
2019-04-08	91.57	92.34	91.48	91.85	286034
2019-04-09	91.57	91.57	90.46	90.67	169513
2019-04-10	90.91	91.45	90.86	91.08	98245
2019-04-11	91.00	91.75	90.41	91.05	185777
2019-04-12	92.30	92.40	91.21	91.42	185731
2019-04-15	91.33	91.51	90.67	90.84	653621
2019-04-16	91.05	91.53	90.79	91.38	134806
2019-04-17	91.88	92.12	91.15	91.30	220379
2019-04-18	91.64	91.69	90.63	90.79	148114
2019-04-22	91.67	92.91	91.52	92.84	292712
2019-04-23	93.00	93.17	92.20	92.88	302791
2019-04-24	92.96	92.96	91.06	91.14	145235
2019-04-25	91.15	91.43	90.55	90.69	201123
2019-04-26	90.00	90.00	88.68	89.62	381437
2019-04-29	89.53	89.87	89.23	89.45	220161
2019-04-30	90.14	90.50	89.03	89.21	127258
2019-05-01	89.18	89.31	87.25	87.27	207477
2019-05-02	86.75	87.15	85.71	85.78	408283
2019-05-03	86.43	87.27	86.43	86.55	278233
2019-05-06	85.78	87.01	85.78	86.63	385638
2019-05-07	85.76	86.04	84.88	86.04	324801
2019-05-08	85.99	86.68	85.80	85.97	332520
2019-05-09	85.61	86.20	84.72	85.89	337955
2019-05-10	85.86	86.58	84.73	86.39	136025
2019-05-13	85.65	85.91	84.32	84.73	330664
2019-05-14	85.19	86.58	85.19	85.90	148279
2019-05-15	85.38	86.58	85.14	86.40	300814
2019-05-16	86.74	87.23	86.74	86.95	269415
2019-05-17	86.42	86.72	85.81	85.91	115366
2019-05-20	85.80	86.24	85.62	85.86	117293
2019-05-21	86.16	87.00	86.07	86.87	146819
2019-05-22	86.31	86.56	85.02	85.21	160685
2019-05-23	84.00	84.11	81.81	82.35	455474
2019-05-24	83.00	83.07	81.86	82.49	247620
2019-05-28	82.67	82.67	81.54	81.60	258002
2019-05-29	80.50	81.30	80.05	81.16	423364
2019-05-30	81.12	81.19	79.92	80.11	277443
2019-05-31	78.99	79.73	78.71	78.77	596015
2019-06-03	79.24	80.09	79.18	79.87	387421
2019-06-04	80.49	81.38	80.34	81.31	281898
2019-06-05	81.28	81.41	79.66	80.19	297503
2019-06-06	80.44	81.75	80.44	81.49	256011
2019-06-07	81.60	82.36	81.49	81.82	234040
2019-06-10	82.09	82.84	81.92	81.99	264847
2019-06-11	82.75	83.00	82.12	82.12	300699
2019-06-12	81.62	81.62	80.54	80.78	250004
2019-06-13	81.66	82.05	81.52	81.82	269886
2019-06-14	82.02	82.02	80.96	81.16	109089
2019-06-17	80.93	82.07	80.78	81.88	354633
2019-06-18	82.54	83.63	82.50	83.08	156644
2019-06-19	82.95	83.50	82.58	82.92	150481
2019-06-20	84.15	85.06	84.00	84.13	235829
2019-06-21	84.28	85.00	84.28	84.82	231452
2019-06-24	84.72	84.93	83.82	83.90	257106
2019-06-25	83.87	83.87	83.16	83.27	171886
2019-06-26	84.20	85.24	83.97	84.59	248032
2019-06-27	84.66	84.80	83.83	83.98	136931
2019-06-28	84.17	85.11	84.17	85.02	175736
2019-07-01	86.04	86.49	84.97	85.17	192091
2019-07-02	84.97	85.01	83.32	83.64	177019
2019-07-03	83.82	84.08	83.33	84.08	134268
2019-07-05	83.71	84.25	83.41	84.25	214290
2019-07-08	84.04	84.78	83.84	84.16	192029
2019-07-09	84.09	84.30	83.50	84.30	290090
2019-07-10	84.89	85.68	84.80	85.56	169382
2019-07-11	85.70	85.77	85.06	85.50	157184
2019-07-12	85.58	86.11	85.58	85.82	125298
2019-07-15	85.94	85.94	84.75	84.95	171390
2019-07-16	84.86	84.86	83.62	83.89	191881
2019-07-17	84.00	84.06	82.83	82.83	185191
2019-07-18	82.55	82.78	81.93	82.73	191732
2019-07-19	82.89	83.44	82.53	83.18	162950
2019-07-22	83.43	83.85	82.90	83.57	199299
2019-07-23	83.68	84.04	83.37	83.93	165289
2019-07-24	83.74	84.78	83.74	84.20	143270
2019-07-25	84.53	84.53	82.88	83.15	160846
2019-07-26	83.08	83.10	82.37	82.72	167914
2019-07-29	82.69	82.70	81.60	82.25	211004
2019-07-30	81.92	83.59	81.75	83.38	246243
2019-07-31	83.39	84.20	82.62	82.97	177289
2019-08-01	82.10	82.32	80.40	80.87	361446
2019-08-02	81.18	81.59	78.93	79.74	672114
2019-08-05	78.25	78.51	76.80	77.23	819893
2019-08-06	77.57	78.04	76.30	77.20	565121
2019-08-07	75.88	76.95	75.28	76.53	533322
2019-08-08	77.06	78.75	76.77	78.70	573780
2019-08-09	78.86	78.91	77.48	77.74	216473
2019-08-12	77.57	77.62	76.45	76.73	164091
2019-08-13	76.56	78.32	76.00	77.58	340505
2019-08-14	75.79	75.85	74.28	74.30	451868
2019-08-15	74.33	74.33	73.15	73.92	372588
2019-08-16	74.25	75.27	74.12	75.06	298812
2019-08-19	76.09	77.05	76.00	76.86	324734
2019-08-20	76.54	76.54	75.87	76.17	158750
2019-08-21	76.99	77.07	76.45	76.74	559374
2019-08-22	76.96	77.22	76.20	76.21	185362
2019-08-23	75.34	75.95	73.18	73.61	337552
2019-08-26	74.32	74.79	73.59	73.87	310103
2019-08-27	74.34	74.55	72.99	73.29	383524
2019-08-28	73.75	74.95	73.53	74.56	347115
2019-08-29	75.19	76.06	75.19	75.76	362402
2019-08-30	76.05	76.71	75.26	75.74	211016
2019-09-03	74.49	75.37	74.14	75.29	266149
2019-09-04	76.21	76.67	76.12	76.40	181963
2019-09-05	77.06	78.30	76.82	77.55	942423
2019-09-06	77.29	77.89	76.75	77.78	245922
2019-09-09	78.33	79.74	78.19	79.62	475673
2019-09-10	80.00	81.82	80.00	80.60	580476
2019-09-11	81.06	81.79	80.18	80.76	304866
2019-09-12	79.83	80.52	78.88	80.18	314265
2019-09-13	80.56	81.26	80.29	80.80	169226
2019-09-16	84.62	84.62	82.92	84.06	655606
2019-09-17	84.00	84.05	81.99	82.48	269815
2019-09-18	81.79	82.23	81.40	81.92	202362
2019-09-19	82.52	82.71	81.39	81.46	118622
2019-09-20	81.69	82.03	81.25	81.64	231401
2019-09-23	81.16	81.91	81.00	81.67	162612
2019-09-24	81.37	81.39	79.78	80.30	286695
2019-09-25	79.86	80.46	79.66	79.68	207784
2019-09-26	79.41	79.41	78.18	78.64	337530
2019-09-27	78.02	79.17	78.00	78.49	283174
2019-09-30	78.26	78.41	77.91	78.02	250450
2019-10-01	78.46	78.66	76.12	76.18	373802
2019-10-02	75.68	75.78	74.07	74.19	521755
2019-10-03	73.81	75.17	73.25	75.12	571719
2019-10-04	75.38	75.59	74.59	75.53	281851
2019-10-07	75.63	75.93	74.77	74.77	369095
2019-10-08	74.06	74.58	73.38	73.38	378673
2019-10-09	74.15	74.54	74.00	74.11	208455
2019-10-10	74.35	75.23	74.29	75.04	266921
2019-10-11	75.84	76.86	75.82	76.25	297906
2019-10-14	75.60	76.23	75.14	75.96	205270
2019-10-15	75.89	77.13	75.71	76.34	186700
2019-10-16	76.09	76.58	75.28	75.35	142495
2019-10-17	75.57	75.86	75.10	75.38	340925
2019-10-18	75.23	75.78	74.85	74.85	193519
2019-10-21	75.00	76.24	74.89	76.21	716214
2019-10-22	76.41	78.05	76.14	77.19	451851
2019-10-23	77.03	78.04	76.63	77.88	240078
2019-10-24	78.20	78.37	77.05	77.46	200712
2019-10-25	77.47	78.31	77.35	78.18	238535
2019-10-28	78.37	78.88	77.58	77.70	235251
2019-10-29	77.31	78.68	77.09	78.00	177178
2019-10-30	78.22	78.22	76.11	76.35	258069
2019-10-31	76.09	76.12	75.23	75.97	451009
2019-11-01	76.44	77.99	76.24	77.87	289838
2019-11-04	78.73	80.66	78.66	80.43	613254
2019-11-05	80.68	81.29	80.28	80.74	308102
2019-11-06	80.48	80.63	78.63	78.82	355057
2019-11-07	79.68	80.40	79.47	80.04	224345
2019-11-08	79.49	79.80	78.81	79.73	262727
2019-11-11	78.93	79.48	78.62	79.19	199213
2019-11-12	79.36	79.82	78.28	78.74	204424
2019-11-13	78.27	78.55	77.92	78.17	185735
2019-11-14	78.26	78.66	77.62	77.96	192275
2019-11-15	78.26	78.88	78.20	78.61	201332
2019-11-18	78.17	78.32	77.20	77.51	405579
2019-11-19	77.24	77.25	76.21	76.23	421403
2019-11-20	76.25	77.60	75.76	76.99	299874
2019-11-21	77.29	78.35	77.06	78.21	454247
2019-11-22	78.36	78.72	77.88	77.98	431863
2019-11-25	77.94	78.35	77.70	78.28	421912
2019-11-26	78.44	78.44	77.20	77.33	322582
2019-11-27	77.48	77.82	77.01	77.62	296640
2019-11-29	77.05	77.24	76.55	76.79	144008
2019-12-02	77.09	77.61	76.74	76.85	318290
2019-12-03	76.21	76.41	75.40	75.71	820663
2019-12-04	76.31	77.17	76.16	76.88	536705
2019-12-05	77.27	77.40	76.29	76.57	520269
2019-12-06	76.81	78.30	76.81	78.10	390910
2019-12-09	77.54	78.45	77.49	78.04	566203
2019-12-10	78.22	78.57	77.91	78.31	496552
2019-12-11	78.09	78.70	77.98	78.14	377180
2019-12-12	78.25	79.94	78.20	79.75	467208
2019-12-13	79.95	80.49	79.01	79.12	377128
2019-12-16	78.88	79.73	78.88	79.43	489354
2019-12-17	79.72	80.29	79.38	79.72	521273
2019-12-18	79.59	80.52	79.59	80.04	466297
2019-12-19	80.21	80.35	79.97	80.14	420544
2019-12-20	80.41	80.85	80.19	80.73	604697
2019-12-23	80.67	81.76	80.50	81.73	464607
2019-12-24	81.76	82.03	81.53	81.73	223755
2019-12-26	82.00	82.33	81.57	81.67	302695
2019-12-27	81.95	81.99	81.20	81.21	303877
2019-12-30	81.43	81.74	80.93	80.98	510370
2019-12-31	80.55	81.56	80.32	81.49	599543
2020-01-02	81.94	82.29	81.70	82.19	407831
2020-01-03	83.27	83.27	81.69	82.01	468836
2020-01-06	82.41	83.15	82.09	82.78	780571
2020-01-07	82.47	82.66	81.55	82.49	352371
2020-01-08	82.49	82.49	80.75	80.95	420061
2020-01-09	80.82	81.51	79.86	81.45	482094
2020-01-10	81.33	81.37	80.79	80.84	432158
2020-01-13	80.80	81.09	80.28	80.88	355160
2020-01-14	80.69	81.00	80.20	80.93	492965
2020-01-15	80.73	80.76	80.09	80.40	271236
2020-01-16	80.68	81.09	80.39	80.44	605707
2020-01-17	80.55	80.70	79.77	79.92	321280
2020-01-21	79.50	79.59	78.19	78.19	1029765
2020-01-22	78.20	78.30	77.32	77.46	756128
2020-01-23	76.86	77.36	76.00	77.06	651070
2020-01-24	76.89	76.89	75.51	76.12	619152
2020-01-27	74.56	74.88	73.91	73.91	950469
2020-01-28	74.51	74.83	74.03	74.38	547715
2020-01-29	74.86	75.09	73.51	73.58	760106
2020-01-30	72.94	74.18	72.59	74.05	2028358
2020-01-31	72.93	73.02	71.48	71.87	927620
2020-02-03	71.79	71.92	70.70	70.99	858981
2020-02-04	71.97	72.48	71.06	71.15	611440
2020-02-05	72.38	74.18	72.25	73.89	520059
2020-02-06	74.12	74.25	72.97	73.06	552517
2020-02-07	72.49	72.76	72.07	72.42	432480
2020-02-10	72.11	72.14	71.49	71.85	466506
2020-02-11	72.78	73.00	72.40	72.60	488845
2020-02-12	73.67	74.13	73.04	73.65	1929734
2020-02-13	73.29	73.88	73.00	73.34	955306
2020-02-14	73.66	73.66	72.59	72.99	515760
2020-02-18	72.49	72.60	71.72	72.38	556453
2020-02-19	72.85	73.66	72.50	73.35	312706
2020-02-20	73.59	74.18	73.20	73.37	487768
2020-02-21	72.77	72.89	71.80	72.36	493835
2020-02-24	70.02	70.04	68.77	68.89	2001998
2020-02-25	69.11	69.19	65.47	65.86	1089717
2020-02-26	66.09	66.39	63.80	63.83	1315317
2020-02-27	62.17	63.26	60.27	60.27	1911656
2020-02-28	58.39	61.14	57.93	61.13	3583837
2020-03-02	62.05	62.81	59.92	62.79	3030829
2020-03-03	63.09	63.86	60.08	60.81	1418150
2020-03-04	62.06	62.15	60.64	62.04	989467
2020-03-05	60.46	60.59	58.74	59.67	1227573
2020-03-06	57.96	58.08	55.31	56.14	2054047
2020-03-09	45.55	54.00	44.92	44.34	5234740
2020-03-10	47.87	47.87	42.94	45.98	2713233
2020-03-11	44.36	45.14	42.61	43.25	2674551
2020-03-12	40.41	40.58	37.88	38.09	2968063
2020-03-13	41.35	41.62	37.13	41.57	2498859
2020-03-16	36.97	40.29	36.00	36.15	1694687
2020-03-17	36.68	37.85	35.16	36.18	1254463
2020-03-18	34.02	34.57	30.10	31.29	3035373
2020-03-19	31.81	33.45	30.03	33.32	2789221
2020-03-20	34.12	35.02	32.36	33.69	2048285
2020-03-23	33.59	33.59	30.84	31.40	2504128
2020-03-24	34.03	36.46	33.82	36.34	2284643
2020-03-25	36.93	39.65	35.40	37.80	2084792
2020-03-26	38.01	40.81	37.80	39.95	2086123
2020-03-27	38.47	38.47	37.07	37.27	2749109
2020-03-30	36.90	37.90	35.60	37.60	4263118
2020-03-31	38.84	39.41	37.49	38.22	2269324
2020-04-01	37.10	37.55	35.89	36.44	1531323
2020-04-02	38.33	41.67	37.20	39.64	2156340
2020-04-03	40.97	41.17	38.13	39.18	1107243
2020-04-06	40.07	41.52	39.60	41.22	1483019
2020-04-07	43.24	44.44	42.01	42.01	2426625
2020-04-08	43.06	45.02	42.63	44.86	1829976
2020-04-09	46.63	47.94	42.92	44.66	3359098
2020-04-13	46.54	46.54	43.80	44.53	2038379
2020-04-14	44.79	45.31	44.06	44.36	1740068
2020-04-15	42.47	42.80	41.06	42.34	1394433
2020-04-16	42.47	42.47	40.58	40.65	1450710
2020-04-17	41.55	44.89	41.52	44.76	1870300
2020-04-20	42.19	45.06	42.05	43.54	4538316
2020-04-21	42.31	43.58	41.68	42.90	2528345
2020-04-22	44.83	45.06	43.76	44.35	2719338
2020-04-23	45.72	46.83	45.19	45.80	2551459
2020-04-24	46.73	47.13	45.16	45.85	1893861
2020-04-27	45.67	47.19	44.47	46.85	1585608
2020-04-28	47.69	48.20	46.78	47.89	1717315
2020-04-29	49.36	51.64	49.36	51.46	2350399
2020-04-30	51.88	51.88	49.66	50.53	1698093
2020-05-01	49.58	49.85	47.05	47.52	1922516
2020-05-04	46.84	49.26	46.40	49.14	1411593
2020-05-05	51.36	51.63	48.99	49.23	1521406
2020-05-06	49.59	49.80	47.82	47.88	1474863
2020-05-07	49.22	49.98	48.69	48.98	770602
2020-05-08	50.10	51.27	49.89	51.23	1499903
2020-05-11	50.85	51.08	50.16	50.43	1460843
2020-05-12	50.86	51.00	49.50	49.51	1464518
2020-05-13	49.29	49.29	46.86	47.21	1462525
2020-05-14	46.46	48.14	45.25	47.64	771001
2020-05-15	47.79	48.72	47.12	47.68	983073
2020-05-18	50.38	51.79	50.09	51.51	2273715
2020-05-19	51.75	51.75	50.00	50.05	1986478
2020-05-20	51.13	52.14	50.85	52.01	1299838
2020-05-21	52.31	52.42	50.82	51.22	1805523
2020-05-22	50.96	51.01	49.90	50.97	812896
2020-05-26	52.56	52.96	52.23	52.43	2076741
2020-05-27	53.23	53.49	51.61	53.06	1259562
2020-05-28	53.14	53.19	51.39	51.61	756841
2020-05-29	51.23	51.77	50.29	51.37	1272487
2020-06-01	51.31	52.56	50.61	52.30	790289
2020-06-02	52.80	53.76	52.77	53.74	950112
2020-06-03	54.66	55.59	54.55	55.39	1061646
2020-06-04	55.13	55.72	54.31	55.53	933697
2020-06-05	58.28	60.31	58.24	59.87	1477599
2020-06-08	62.47	63.10	60.95	63.07	1502939
2020-06-09	61.07	61.11	59.68	60.57	1521492
2020-06-10	59.87	59.91	57.35	57.35	1905232
2020-06-11	53.16	54.90	51.79	51.85	2147719
2020-06-12	54.17	54.74	51.90	53.30	951358
2020-06-15	51.00	54.17	50.46	53.63	1548354
2020-06-16	56.22	56.22	53.56	55.03	773300
2020-06-17	54.96	54.96	53.13	53.15	567700
2020-06-18	52.58	54.29	52.32	53.68	1447546
2020-06-19	55.26	55.27	52.81	52.22	582115
2020-06-22	52.12	52.54	51.32	52.38	666994
2020-06-23	53.10	53.28	52.22	52.34	645141
2020-06-24	51.61	51.61	49.07	49.38	1129175
2020-06-25	49.09	50.57	48.68	50.30	1969450
2020-06-26	50.01	50.08	48.27	48.54	962020
2020-06-29	48.69	49.66	48.42	49.22	632957
2020-06-30	48.85	50.63	48.36	50.30	575521
2020-07-01	50.46	51.19	49.09	49.09	750393
2020-07-02	50.22	50.85	49.60	49.70	432271
2020-07-06	50.57	51.01	49.31	49.93	1000757
2020-07-07	49.35	49.49	48.41	48.46	501438
2020-07-08	48.54	49.27	48.06	48.43	483609
2020-07-09	48.23	48.42	46.08	46.13	1115586
2020-07-10	45.92	47.55	45.81	47.54	628145
2020-07-13	47.88	48.11	46.89	47.14	695860
2020-07-14	46.90	48.90	46.74	48.84	585853
2020-07-15	50.00	50.23	49.18	49.96	576209
2020-07-16	49.65	50.33	48.98	49.72	324984
2020-07-17	49.84	50.40	48.79	48.91	390257
2020-07-20	48.85	49.30	48.10	48.10	817070
2020-07-21	48.97	51.47	48.97	51.12	1236372
2020-07-22	50.54	50.54	49.72	50.46	1622875
2020-07-23	50.20	50.68	49.76	50.42	389062
2020-07-24	50.46	51.15	50.01	50.10	434676
2020-07-27	50.10	50.41	49.46	50.12	443014
2020-07-28	49.85	50.34	49.20	49.26	428074
2020-07-29	49.41	50.38	49.16	50.35	370084
2020-07-30	49.38	49.41	47.99	48.53	1114694
2020-07-31	47.87	48.26	47.22	48.19	728497
2020-08-03	48.27	48.75	47.85	48.46	551467
2020-08-04	48.32	49.83	48.32	49.71	549036
2020-08-05	50.70	50.90	49.87	50.38	870307
2020-08-06	50.17	50.50	49.76	49.91	455091
2020-08-07	49.54	50.18	49.00	50.07	620915
2020-08-10	50.48	51.71	50.41	51.66	618491
2020-08-11	52.79	53.32	51.24	51.45	728851
2020-08-12	52.27	52.58	51.45	52.03	414093
2020-08-13	51.66	51.97	50.87	50.97	399046
2020-08-14	50.67	51.61	50.46	51.55	435505
2020-08-17	51.55	51.55	50.95	51.24	352135
2020-08-18	51.07	51.50	50.36	50.51	360138
2020-08-19	50.49	50.71	49.81	49.95	378653
2020-08-20	49.38	49.50	48.83	48.85	519846
2020-08-21	48.62	48.69	48.00	48.40	547008
2020-08-24	48.74	50.13	48.42	49.79	2251923
2020-08-25	50.00	50.15	48.90	49.17	474851
2020-08-26	49.15	49.15	48.00	48.04	556406
2020-08-27	48.17	48.44	47.55	48.22	736863
2020-08-28	48.37	49.12	48.10	49.03	450549
2020-08-31	49.20	49.20	47.89	47.89	530899
2020-09-01	47.70	47.83	47.02	47.57	922495
2020-09-02	47.57	47.80	47.06	47.30	843385
2020-09-03	47.12	48.13	46.62	46.95	910302
2020-09-04	47.19	47.68	46.16	46.81	926310
2020-09-08	45.88	46.08	44.48	44.94	1836212
2020-09-09	45.51	45.71	45.10	45.27	623486
2020-09-10	45.41	45.44	43.53	42.98	1049232
2020-09-11	43.21	43.38	42.71	43.09	897278
2020-09-14	43.18	43.82	42.85	43.42	559327
2020-09-15	43.77	44.12	43.01	43.13	719608
2020-09-16	43.57	45.49	43.18	44.88	1120920
2020-09-17	44.30	44.96	43.72	44.92	608345
2020-09-18	44.82	45.00	44.02	44.50	740436
2020-09-21	43.43	43.47	42.24	43.02	1150695
2020-09-22	43.11	43.71	42.51	42.59	568879
2020-09-23	42.69	42.91	40.58	40.63	829903
2020-09-24	40.50	41.42	39.74	40.65	1270232
2020-09-25	40.25	40.90	40.02	40.57	990479
2020-09-28	41.31	42.04	41.27	41.57	574017
2020-09-29	41.48	41.54	40.05	40.53	614737
2020-09-30	40.73	41.19	40.12	40.31	591847
2020-10-01	39.90	40.06	38.89	39.14	1240010
2020-10-02	38.05	39.89	38.03	39.60	853875
2020-10-05	40.06	40.81	39.88	40.78	902206
2020-10-06	41.34	41.67	40.07	40.10	866304
2020-10-07	40.34	40.89	39.96	40.74	581460
2020-10-08	41.14	42.40	40.96	42.36	757477
2020-10-09	42.75	42.90	41.62	41.68	1165961
2020-10-12	41.61	41.96	41.17	41.85	656062
2020-10-13	41.87	42.04	41.05	41.18	838707
2020-10-14	41.27	42.32	41.21	41.32	646192
2020-10-15	40.66	41.87	40.27	41.87	596419
2020-10-16	41.76	41.76	40.84	40.90	697945
2020-10-19	41.03	41.28	40.05	40.08	657353
2020-10-20	40.37	40.94	40.07	40.62	624683
2020-10-21	40.37	40.62	39.81	39.81	609240
2020-10-22	39.88	41.56	39.73	41.47	883601
2020-10-23	41.71	41.94	40.81	41.30	605263
2020-10-26	40.61	40.61	39.38	39.82	1283932
2020-10-27	39.80	39.80	39.21	39.26	733814
2020-10-28	38.32	38.51	37.43	37.58	1978683
2020-10-29	37.27	38.81	36.62	38.72	1045762
2020-10-30	38.43	38.91	37.96	38.91	1111495
2020-11-02	39.35	40.65	38.63	40.15	1746758
2020-11-03	40.85	40.88	39.59	39.96	915342
2020-11-04	39.99	40.86	38.89	39.90	1015993
2020-11-05	40.00	40.81	39.88	40.00	659566
2020-11-06	40.01	40.61	39.06	39.15	639737
2020-11-09	43.48	45.51	43.31	44.68	2377058
2020-11-10	45.54	46.00	44.51	45.97	1712317
2020-11-11	46.59	46.59	45.24	45.70	1146655
2020-11-12	44.89	45.51	43.70	44.13	910110
2020-11-13	44.43	45.97	44.33	45.78	911262
2020-11-16	47.64	48.78	47.08	48.70	1683687
2020-11-17	48.11	49.26	47.48	49.26	1258313
2020-11-18	49.71	49.93	47.91	47.91	1490204
2020-11-19	47.63	48.82	47.13	48.73	1806219
2020-11-20	48.62	48.86	48.15	48.43	757613
2020-11-23	49.18	51.96	49.18	51.90	2044088
2020-11-24	53.59	54.72	53.21	54.53	1900063
2020-11-25	54.05	54.12	52.96	53.35	1286572
2020-11-27	53.11	53.50	52.34	52.74	611910
2020-11-30	52.21	52.22	49.74	49.82	1243556
2020-12-01	51.15	51.50	49.96	50.11	1191091
2020-12-02	49.93	52.48	49.85	51.66	1404067
2020-12-03	51.88	52.81	51.33	52.24	1250104
2020-12-04	53.16	55.10	53.16	55.09	1304445
2020-12-07	54.53	54.55	53.32	53.77	939061
2020-12-08	53.24	55.13	53.17	54.69	931474
2020-12-09	55.19	56.12	54.02	54.81	1210562
2020-12-10	54.86	57.14	54.70	56.62	1254512
2020-12-11	56.20	56.20	55.12	55.95	1015118
2020-12-14	56.83	56.83	53.85	54.00	1299066
2020-12-15	54.43	55.37	53.83	55.09	927130
2020-12-16	55.28	55.42	54.46	54.25	836802
2020-12-17	54.76	54.76	53.63	53.99	883312
2020-12-18	53.99	54.19	52.75	53.06	1251688
2020-12-21	51.05	52.59	50.59	52.12	1350249
2020-12-22	52.10	52.28	51.27	51.30	937759
2020-12-23	51.82	53.28	51.73	52.60	1006403
2020-12-24	52.64	52.64	51.73	52.16	500239
2020-12-28	52.47	53.01	51.67	51.78	929035
2020-12-29	52.18	52.28	51.23	51.48	897776
2020-12-30	51.49	52.81	51.46	52.33	994305
2020-12-31	52.11	52.33	51.70	51.86	932467
2021-01-04	52.55	53.02	51.43	52.13	1752291
2021-01-05	52.59	55.97	52.59	54.58	2150625
2021-01-06	55.61	56.83	54.93	56.26	1690444
2021-01-07	56.88	57.74	56.28	57.21	1991967
2021-01-08	57.80	57.82	56.55	57.03	939868
2021-01-11	55.88	58.14	55.50	57.93	959994
2021-01-12	58.69	60.36	58.33	60.06	3394290
2021-01-13	60.31	60.31	59.15	59.52	1028617
2021-01-14	59.87	62.00	59.87	61.40	1170929
2021-01-15	60.41	60.43	58.41	59.04	1585263
2021-01-19	59.77	60.54	59.53	60.17	1050576
2021-01-20	60.73	60.75	59.66	60.27	1090772
2021-01-21	60.01	60.20	57.61	58.20	1773080
2021-01-22	56.92	58.15	56.43	58.01	899053
2021-01-25	57.49	57.72	56.42	57.47	1181630
2021-01-26	57.90	58.83	56.21	56.25	810226
2021-01-27	55.28	57.13	54.54	55.62	1517303
2021-01-28	56.00	56.93	55.51	56.18	805821
2021-01-29	55.47	56.27	54.25	54.43	1047222
2021-02-01	55.17	55.49	54.01	55.00	897316
2021-02-02	56.15	56.86	55.58	55.60	827848
2021-02-03	55.87	58.08	55.77	57.93	1074784
2021-02-04	58.40	58.55	57.33	58.51	972330
2021-02-05	59.39	59.65	58.89	59.12	1276376
2021-02-08	60.00	61.89	59.93	61.61	1449528
2021-02-09	61.16	61.38	60.20	60.99	827047
2021-02-10	61.28	62.19	60.71	62.11	1069986
2021-02-11	62.00	62.00	59.87	61.20	839021
2021-02-12	60.77	62.21	60.61	62.18	681564
2021-02-16	63.63	64.48	63.25	63.78	891882
2021-02-17	64.39	65.02	63.40	64.63	1011596
2021-02-18	64.35	64.35	62.73	62.91	840539
2021-02-19	63.03	64.16	63.00	64.02	463358
2021-02-22	64.36	67.11	64.32	66.03	1222838
2021-02-23	66.79	67.29	64.02	67.08	1412445
2021-02-24	67.44	69.93	67.01	69.59	1560673
2021-02-25	70.14	70.17	67.73	68.20	1701110
2021-02-26	67.05	67.52	64.59	66.65	2082798
2021-03-01	68.37	69.22	67.86	68.51	1350879
2021-03-02	68.66	69.25	68.00	68.05	1317428
2021-03-03	68.51	70.61	68.51	69.04	1496801
2021-03-04	69.69	72.03	69.05	70.85	2107430
2021-03-05	72.86	73.59	70.82	73.45	2559136
2021-03-08	74.23	74.60	72.43	73.57	2000542
2021-03-09	73.40	74.07	71.78	72.06	1409992
2021-03-10	72.33	74.48	72.05	74.24	1742641
2021-03-11	74.56	75.60	74.15	74.42	1452412
2021-03-12	74.62	75.16	73.94	74.47	1137220
2021-03-15	74.47	74.55	72.87	73.72	1325792
2021-03-16	72.63	72.63	71.21	71.62	1146776
2021-03-17	71.30	72.49	70.76	72.21	873542
2021-03-18	71.70	71.84	68.37	68.69	2345274
2021-03-19	68.66	70.04	67.78	69.01	949081
2021-03-22	68.84	69.01	68.16	68.18	903704
2021-03-23	66.74	68.42	66.32	66.82	1412750
2021-03-24	67.97	69.46	67.97	68.46	1280223
2021-03-25	67.39	69.02	66.12	68.05	1218755
2021-03-26	69.45	69.99	68.64	69.96	1211872
2021-03-29	69.41	69.62	68.07	68.89	1058761
2021-03-30	68.35	69.07	67.71	68.36	1023261
2021-03-31	68.44	68.54	67.66	68.00	1484162
2021-04-01	68.47	69.84	67.96	69.83	1423325
2021-04-05	69.73	69.73	67.65	67.99	1367537
2021-04-06	68.42	69.46	67.89	67.98	750580
2021-04-07	68.04	68.59	67.73	68.27	660560
2021-04-08	67.73	67.73	66.48	67.32	920215
2021-04-09	67.21	67.81	66.47	66.78	869533
2021-04-12	67.21	67.79	65.97	66.16	1161214
2021-04-13	66.14	66.57	65.59	66.21	763868
2021-04-14	66.76	69.19	66.75	68.26	807235
2021-04-15	68.39	68.39	67.32	67.71	645585
2021-04-16	68.07	68.26	66.80	67.07	493605
2021-04-19	67.09	67.75	66.37	66.94	709259
2021-04-20	66.86	66.86	64.36	65.04	1457009
2021-04-21	64.31	66.09	63.91	65.96	668641
2021-04-22	66.28	66.28	64.92	65.18	703668
2021-04-23	65.27	66.10	64.89	65.81	568103
2021-04-26	65.69	66.82	65.62	66.38	829568
2021-04-27	66.63	67.40	66.28	67.14	643969
2021-04-28	67.55	69.82	67.55	69.50	857062
2021-04-29	70.51	71.19	69.33	70.26	903816
2021-04-30	69.17	70.15	68.22	68.29	753464
2021-05-03	69.15	70.43	68.99	70.27	700826
2021-05-04	70.41	70.90	69.46	70.39	876689
2021-05-05	71.25	72.91	70.62	72.66	532125
2021-05-06	72.76	72.97	71.18	72.97	883204
2021-05-07	72.18	74.55	71.95	74.55	855738
2021-05-10	75.32	76.49	74.23	74.23	1887347
2021-05-11	72.66	73.90	71.86	72.67	1578498
2021-05-12	72.97	75.09	72.55	72.90	1093290
2021-05-13	72.08	73.39	70.86	71.87	1260367
2021-05-14	72.79	74.54	72.79	74.31	1450768
2021-05-17	74.16	76.09	73.84	76.09	1011521
2021-05-18	76.01	76.25	74.24	74.36	751667
2021-05-19	72.61	73.33	71.47	72.55	1027340
2021-05-20	72.49	72.77	71.38	72.48	842838
2021-05-21	73.28	73.73	72.59	72.66	621804
2021-05-24	73.13	73.47	72.24	73.28	655303
2021-05-25	73.24	73.31	71.64	71.78	772914
2021-05-26	71.85	72.76	71.53	72.54	548037
2021-05-27	72.86	73.53	72.32	72.68	416124
2021-05-28	73.11	73.11	72.42	72.76	608688
2021-06-01	74.31	75.83	74.14	75.78	1144951
2021-06-02	76.25	77.66	75.30	77.25	1083562
2021-06-03	77.01	77.94	76.45	77.48	842661
2021-06-04	78.00	78.40	76.90	78.05	845198
2021-06-07	78.13	78.56	77.72	77.77	859827
2021-06-08	77.68	78.70	76.60	78.47	903088
2021-06-09	78.85	79.12	78.00	78.06	741893
2021-06-10	79.05	79.42	77.04	77.94	919576
2021-06-11	78.36	78.73	77.71	77.76	957696
2021-06-14	78.25	78.69	76.90	77.42	1107698
2021-06-15	77.95	79.08	77.80	78.97	916812
2021-06-16	78.85	79.49	77.89	78.70	970220
2021-06-17	78.40	79.04	74.66	75.74	1630997
2021-06-18	74.09	75.20	73.56	72.96	1403509
2021-06-21	73.68	76.21	73.68	76.07	1250591
2021-06-22	75.96	76.88	75.07	76.63	780839
2021-06-23	77.44	78.25	76.82	76.85	633984
2021-06-24	77.28	77.67	76.53	77.55	766389
2021-06-25	77.98	78.10	77.46	77.88	576201
2021-06-28	77.70	77.70	74.97	75.30	790995
2021-06-29	75.86	76.24	74.88	74.90	1040968
2021-06-30	75.29	76.17	75.18	75.89	653419
2021-07-01	77.73	77.90	76.62	77.26	916086
2021-07-02	77.18	77.26	76.30	77.01	481623
2021-07-06	76.99	76.99	74.08	74.46	986258
2021-07-07	74.30	75.07	72.32	73.14	983763
2021-07-08	71.75	73.62	71.64	72.91	884918
2021-07-09	73.88	74.60	73.01	74.46	639386
2021-07-12	73.69	74.84	73.17	74.38	2738269
2021-07-13	73.99	74.40	73.30	73.75	925126
2021-07-14	74.07	74.83	71.15	71.40	1097497
2021-07-15	70.63	71.56	70.05	70.39	1247197
2021-07-16	71.01	71.01	68.22	68.40	1309753
2021-07-19	65.95	66.80	64.94	65.85	3126733
2021-07-20	66.01	67.58	65.42	66.92	3834813
2021-07-21	68.24	69.96	68.21	69.35	1419768
2021-07-22	69.24	69.33	67.93	68.58	1725868
2021-07-23	68.69	68.69	67.51	68.23	1069009
2021-07-26	68.41	70.30	68.41	69.96	1493547
2021-07-27	69.40	69.40	68.39	69.10	1300691
2021-07-28	69.41	70.38	68.63	69.78	890313
2021-07-29	70.66	70.89	69.92	70.34	1124468
2021-07-30	70.17	70.43	68.85	69.29	1231621
2021-08-02	69.28	71.03	68.56	68.71	1247331
2021-08-03	68.45	69.97	67.71	69.84	1359435
2021-08-04	68.55	69.37	67.69	67.75	1272626
2021-08-05	68.10	69.53	67.94	68.62	1708465
2021-08-06	69.26	69.83	68.89	69.27	931561
2021-08-09	68.34	68.80	67.76	68.31	1053429
2021-08-10	68.67	69.81	68.67	69.65	933919
2021-08-11	69.51	70.21	68.90	70.08	1107989
2021-08-12	70.01	70.45	69.14	69.97	641348
2021-08-13	69.87	69.89	68.87	68.92	758337
2021-08-16	68.08	68.08	67.09	67.57	975207
2021-08-17	67.02	68.13	66.42	67.09	1078783
2021-08-18	67.00	67.59	65.53	65.63	1161639
2021-08-19	64.38	64.87	62.92	63.79	2666256
2021-08-20	63.26	64.39	63.05	64.04	1235894
2021-08-23	65.62	66.68	65.51	66.46	1029353
2021-08-24	67.08	67.98	66.97	67.63	975701
2021-08-25	67.55	68.65	67.04	68.22	785147
2021-08-26	67.87	68.25	67.07	67.23	716801
2021-08-27	68.00	69.70	68.00	69.24	877114
2021-08-30	69.65	69.77	68.36	68.37	692331
2021-08-31	68.01	68.69	67.73	68.01	830739
2021-09-01	67.98	68.19	66.94	67.16	878022
2021-09-02	67.84	69.50	67.84	68.91	1082121
2021-09-03	68.81	69.34	68.25	68.60	616566
2021-09-07	68.15	69.13	67.96	68.20	726829
2021-09-08	68.58	69.01	67.32	67.36	855434
2021-09-09	66.94	68.50	66.61	67.48	790164
2021-09-10	68.60	68.60	67.27	67.41	616390
2021-09-13	68.39	69.94	68.39	69.49	1694822
2021-09-14	70.06	70.21	68.07	68.33	764807
2021-09-15	69.36	71.14	69.35	71.08	912076
2021-09-16	70.99	70.99	69.81	70.29	635311
2021-09-17	69.91	70.89	69.43	69.64	682998
2021-09-20	67.75	68.31	66.42	67.54	1181658
2021-09-21	68.42	68.73	66.91	67.73	1305730
2021-09-22	68.84	70.61	68.84	69.79	929104
2021-09-23	70.29	72.43	69.95	72.23	833783
2021-09-24	71.79	73.15	71.72	72.82	797039
2021-09-27	74.40	75.94	74.24	75.62	1403099
2021-09-28	76.58	77.22	75.64	74.83	1450213
2021-09-29	74.76	75.23	73.83	74.82	1076842
2021-09-30	74.73	75.15	73.73	73.90	1757186
2021-10-01	74.53	76.30	74.34	76.18	1192603
2021-10-04	77.00	78.39	76.82	77.59	2612294
2021-10-05	78.72	79.41	77.03	77.97	1474115
2021-10-06	76.74	77.50	75.60	76.95	1439158
2021-10-07	77.15	78.17	76.74	77.77	923294
2021-10-08	78.54	80.19	78.54	79.96	1568951
2021-10-11	81.21	81.47	79.62	79.67	1539318
2021-10-12	79.60	80.54	79.19	79.73	1414764
2021-10-13	79.07	80.08	78.15	79.69	2041628
2021-10-14	80.68	81.05	79.94	80.68	893256
2021-10-15	81.68	81.99	81.06	81.06	951709
2021-10-18	81.89	82.55	80.81	81.27	1473372
2021-10-19	81.71	82.41	81.13	82.10	852628
2021-10-20	81.47	82.79	81.20	82.79	1122412
2021-10-21	82.11	82.43	80.58	81.24	1080697
2021-10-22	81.59	82.10	80.73	82.04	626574
2021-10-25	83.00	83.90	82.68	83.35	993388
2021-10-26	83.54	84.21	83.25	83.72	912328
2021-10-27	82.82	83.31	81.03	81.26	1025297
2021-10-28	80.74	81.85	80.74	81.74	805426
2021-10-29	82.04	82.30	80.82	81.22	912360
2021-11-01	81.95	82.87	81.84	82.62	929412
2021-11-02	82.35	82.85	81.58	81.88	800204
2021-11-03	80.90	82.06	80.63	81.19	981693
2021-11-04	82.05	82.66	80.49	81.18	1174941
2021-11-05	82.34	82.86	81.71	82.49	934439
2021-11-08	83.20	84.20	82.87	83.30	960492
2021-11-09	83.34	83.60	82.09	83.57	940798
2021-11-10	83.18	83.38	80.59	81.15	1041064
2021-11-11	81.37	82.11	81.29	81.50	804359
2021-11-12	81.09	81.63	80.76	81.26	680391
2021-11-15	81.23	82.34	80.39	81.83	750087
2021-11-16	82.07	82.58	81.48	81.92	856733
2021-11-17	81.24	82.31	80.24	80.53	1098118
2021-11-18	80.43	81.07	79.11	80.17	1070754
2021-11-19	78.27	78.50	76.81	77.00	4115808
2021-11-22	76.88	79.48	76.88	78.23	1452409
2021-11-23	79.23	80.92	79.19	80.67	1030492
2021-11-24	80.26	81.90	80.11	81.53	1353718
2021-11-26	77.42	78.32	76.03	78.00	1822282
2021-11-29	79.89	80.61	78.22	78.55	1362926
2021-11-30	76.97	78.08	76.08	76.55	2240214
2021-12-01	78.35	79.00	75.43	75.45	1944599
2021-12-02	75.33	77.95	74.55	77.62	2414402
2021-12-03	78.67	79.06	76.28	77.02	2380386
2021-12-06	78.15	79.26	77.15	78.34	2466459
2021-12-07	79.52	81.08	79.41	80.25	1533744
2021-12-08	80.60	81.09	80.18	80.38	1043334
2021-12-09	79.75	79.97	79.16	79.55	773452
2021-12-10	80.48	80.48	78.70	80.22	1031673
2021-12-13	79.40	79.64	77.55	77.87	1304841
2021-12-14	77.45	78.72	77.16	77.42	1501560
2021-12-15	77.30	77.63	75.27	76.26	2303393
2021-12-16	77.01	78.31	76.46	76.55	1579315
2021-12-17	76.03	76.28	74.39	75.14	2217171
2021-12-20	73.19	74.21	72.20	74.10	2078428
2021-12-21	75.04	76.68	75.03	76.44	1796407
2021-12-22	76.45	77.40	75.54	76.89	997242
2021-12-23	77.28	77.94	76.89	76.93	1006575
2021-12-27	76.76	78.74	75.99	78.74	754629
2021-12-28	78.93	79.44	78.13	78.56	809542
2021-12-29	78.42	78.81	77.67	78.08	802536
2021-12-30	78.11	78.68	77.37	77.38	791003
2021-12-31	77.26	77.99	77.18	77.61	770962
2022-01-03	77.76	80.19	77.71	80.10	1338004
2022-01-04	80.93	83.19	80.93	82.90	3049410
2022-01-05	83.74	84.58	82.42	82.53	2350555
2022-01-06	84.42	84.93	83.21	84.48	1791462
2022-01-07	84.84	85.76	84.26	85.52	1896004
2022-01-10	85.63	85.86	84.11	85.24	2279552
2022-01-11	86.00	88.37	85.28	88.22	1928804
2022-01-12	88.50	88.98	87.74	88.55	1734223
2022-01-13	88.37	89.21	87.52	87.83	1200071
2022-01-14	87.82	90.12	87.82	90.05	1599451
2022-01-18	91.11	91.44	88.83	90.15	2474121
2022-01-19	90.82	90.90	88.62	89.39	1533309
2022-01-20	88.79	90.84	88.13	88.29	1579111
2022-01-21	87.39	87.75	85.49	86.41	2692057
2022-01-24	84.26	87.36	82.67	87.06	2895823
2022-01-25	86.59	90.71	85.07	90.29	2295611
2022-01-26	91.56	92.16	89.09	90.06	3162176
2022-01-27	91.78	92.71	89.45	90.98	2047486
2022-01-28	90.51	91.57	88.81	90.79	3111238
2022-01-31	90.45	91.77	89.06	91.18	1962879
2022-02-01	90.79	94.74	90.44	94.53	2368512
2022-02-02	94.34	95.05	92.91	94.84	2339308
2022-02-03	94.44	94.61	92.82	93.75	1807819
2022-02-04	94.96	96.86	94.78	95.18	2042894
2022-02-07	94.74	97.12	93.97	96.21	1712509
2022-02-08	95.95	96.07	93.42	94.18	1910225
2022-02-09	94.45	95.70	94.15	95.03	1346938
2022-02-10	94.53	96.33	93.83	94.50	1460433
2022-02-11	95.05	97.43	94.56	97.22	2406479
2022-02-14	96.80	96.91	94.00	95.11	2547279
2022-02-15	92.85	94.26	92.12	94.06	1899287
2022-02-16	94.84	96.42	94.12	94.69	1836773
2022-02-17	94.57	95.58	93.86	94.50	2052550
2022-02-18	93.46	94.74	92.98	93.86	1545552
2022-02-22	96.67	96.67	90.93	92.24	2013024
2022-02-23	92.93	94.10	92.47	93.34	1959049
2022-02-24	95.46	95.46	90.49	93.01	3188522
2022-02-25	93.47	95.39	93.24	95.38	2373159
2022-02-28	95.08	98.11	94.50	98.02	2683246
2022-03-01	98.82	100.63	97.70	98.95	2571924
2022-03-02	100.76	102.18	100.19	101.35	2353713
2022-03-03	100.30	102.19	100.08	101.53	3128091
2022-03-04	101.68	104.73	101.46	104.73	2639166
2022-03-07	105.94	108.19	103.94	106.38	4433324
2022-03-08	108.40	111.50	104.67	107.46	4846743
2022-03-09	103.64	106.86	101.89	104.56	3725494
2022-03-10	105.74	107.93	105.07	107.62	2720977
2022-03-11	105.87	107.98	105.84	106.63	2982289
2022-03-14	104.50	105.00	101.84	103.24	3221280
2022-03-15	99.18	100.92	97.80	99.76	4236752
2022-03-16	100.10	100.98	98.37	99.48	2643224
2022-03-17	101.51	103.29	100.79	103.03	1883456
2022-03-18	102.93	103.57	102.18	103.01	1668736
2022-03-21	105.03	107.29	104.70	106.99	2048832
2022-03-22	106.47	107.16	104.92	106.30	1667652
2022-03-23	108.06	109.00	107.68	107.33	1558378
2022-03-24	107.77	108.68	107.05	107.71	1315582
2022-03-25	107.06	110.64	107.06	110.55	1205876
2022-03-28	108.47	108.47	107.00	107.77	881606
2022-03-29	105.34	107.40	103.88	107.40	1841018
2022-03-30	108.43	109.50	107.89	108.52	1029938
2022-03-31	107.35	109.64	107.02	107.04	1343293
2022-04-01	106.77	109.10	106.77	108.37	691073
2022-04-04	109.22	109.37	107.29	108.37	881543
2022-04-05	108.69	110.30	106.48	106.58	835442
2022-04-06	107.80	108.65	106.56	107.12	915189
2022-04-07	107.77	108.84	105.65	108.49	703072
2022-04-08	108.79	111.67	108.60	111.40	1654190
2022-04-11	110.17	110.18	107.83	108.10	1186609
2022-04-12	109.97	111.80	109.66	109.92	852889
2022-04-13	111.19	111.89	109.37	111.66	859470
2022-04-14	111.11	112.99	110.95	112.12	788502
2022-04-18	113.00	114.55	112.36	113.90	1428929
2022-04-19	113.11	114.27	112.04	112.78	827240
2022-04-20	113.21	113.94	112.03	113.33	583475
2022-04-21	114.09	114.59	109.16	109.57	992160
2022-04-22	109.04	110.68	106.56	106.73	797512
2022-04-25	103.36	103.84	99.37	103.27	1834465
2022-04-26	103.94	106.15	102.99	103.28	1217981
2022-04-27	103.96	105.83	102.03	104.82	1626579
2022-04-28	105.33	108.98	103.25	108.08	1246469
2022-04-29	108.38	108.89	104.78	105.25	1004441
2022-05-02	104.50	106.64	103.85	106.45	1289600
2022-05-03	106.64	110.21	106.64	109.71	1064572
2022-05-04	111.74	114.48	110.26	114.24	1443451
2022-05-05	115.00	115.10	109.99	112.36	1082076
2022-05-06	113.66	115.28	111.26	115.19	921238
2022-05-09	112.73	112.88	104.96	105.39	1309332
2022-05-10	106.82	108.95	103.80	106.17	4441383
2022-05-11	108.04	111.25	107.23	107.45	918618
2022-05-12	107.13	107.88	104.50	107.79	877219
2022-05-13	109.49	111.95	109.24	111.45	707110
2022-05-16	111.76	115.48	111.76	114.28	1079217
2022-05-17	115.84	116.57	114.61	115.92	1025084
2022-05-18	116.76	116.83	111.44	112.89	829189
2022-05-19	110.46	114.38	110.23	112.54	751547
2022-05-20	113.62	115.01	110.71	113.04	654794
2022-05-23	114.28	116.62	113.68	116.26	871655
2022-05-24	114.87	117.10	113.98	116.63	815954
2022-05-25	116.97	119.49	116.89	119.26	796912
2022-05-26	120.09	121.81	120.09	120.84	921108
2022-05-27	120.25	123.25	120.00	123.21	748289
2022-05-31	125.00	125.84	120.65	121.24	1347616
2022-06-01	122.94	124.46	121.62	123.55	878709
2022-06-02	122.61	124.17	122.07	123.29	713985
2022-06-03	123.49	125.22	123.40	124.86	702272
2022-06-06	125.54	125.68	124.12	124.94	569584
2022-06-07	124.94	129.01	124.73	128.99	1033968
2022-06-08	129.48	130.35	128.14	128.85	1146842
2022-06-09	127.71	128.46	125.87	125.92	866135
2022-06-10	124.63	126.38	122.30	123.86	1258956
2022-06-13	119.79	120.24	114.82	117.15	2135830
2022-06-14	119.67	120.83	115.51	117.06	988605
2022-06-15	116.82	117.67	112.84	114.86	1354607
2022-06-16	112.09	112.44	107.56	108.40	1971868
2022-06-17	107.79	108.55	101.06	102.35	2591435
2022-06-21	104.91	108.24	104.84	107.53	1572532
2022-06-22	101.99	104.82	101.60	101.74	2379008
2022-06-23	102.36	103.01	96.34	97.94	1743558
2022-06-24	99.54	101.57	98.31	99.60	1439064
2022-06-27	100.88	103.36	100.59	102.66	1357114
2022-06-28	105.01	107.07	103.82	105.39	1425138
2022-06-29	106.92	107.32	101.48	101.81	1265266
2022-06-30	99.38	102.00	98.49	99.47	1357220
2022-07-01	100.50	101.19	97.34	100.69	942073
2022-07-05	98.62	98.89	94.41	96.50	1873291
2022-07-06	95.37	97.15	91.80	94.63	2066458
2022-07-07	97.12	99.30	97.02	98.44	1512186
2022-07-08	99.68	100.12	97.05	98.40	732826
2022-07-11	97.26	98.32	96.15	97.42	645682
2022-07-12	94.94	96.07	93.78	95.49	980852
2022-07-13	94.21	97.41	94.20	95.49	880670
2022-07-14	92.27	93.90	90.87	93.77	1226767
2022-07-15	95.85	95.97	93.82	95.55	784079
2022-07-18	97.78	99.25	97.22	97.62	990837
2022-07-19	97.61	101.02	97.61	100.74	1028044
2022-07-20	99.71	102.52	99.30	102.13	1101227
2022-07-21	99.41	100.34	97.33	100.28	967553
2022-07-22	100.58	101.64	98.73	99.29	594575
2022-07-25	100.47	103.35	99.60	103.24	603895
2022-07-26	104.63	105.04	101.81	102.53	1783719
2022-07-27	103.42	105.51	102.22	105.04	654114
2022-07-28	105.91	106.78	103.55	105.43	802475
2022-07-29	107.63	110.25	107.32	109.97	991697
2022-08-01	107.82	108.32	106.13	107.62	913327
2022-08-02	107.66	108.49	106.47	107.45	486808
2022-08-03	108.00	108.17	103.72	104.51	753095
2022-08-04	103.81	104.13	100.30	100.66	1033083
2022-08-05	99.62	103.72	99.16	102.77	786903
2022-08-08	102.57	104.25	102.57	103.19	1262362
2022-08-09	104.70	106.44	104.56	105.12	619435
2022-08-10	105.37	106.56	103.32	105.97	702417
2022-08-11	107.94	110.71	107.82	109.74	1051391
2022-08-12	109.10	110.75	108.64	110.74	594079
2022-08-15	106.75	109.07	105.50	108.45	733053
2022-08-16	108.86	110.00	107.63	108.34	706792
2022-08-17	107.97	110.30	107.60	109.18	544185
2022-08-18	110.35	112.56	110.35	112.41	770778
2022-08-19	112.04	112.91	111.41	112.15	518717
2022-08-22	111.38	112.73	109.42	112.02	589488
2022-08-23	113.94	116.96	113.86	115.83	886310
2022-08-24	116.02	117.50	115.39	117.32	664509
2022-08-25	118.01	118.70	117.06	118.10	832820
2022-08-26	118.03	119.25	116.29	116.83	913570
2022-08-29	116.48	120.07	116.40	118.45	974087
2022-08-30	116.57	116.57	113.20	114.23	1434219
2022-08-31	112.17	115.27	110.95	113.49	877462
2022-09-01	111.84	112.16	109.19	110.64	961750
2022-09-02	113.33	114.16	112.04	112.94	637693
2022-09-06	113.77	114.19	111.32	111.69	594639
2022-09-07	109.24	110.81	108.26	110.38	957406
2022-09-08	110.89	111.55	109.71	111.03	697937
2022-09-09	113.13	114.39	112.32	113.86	531842
2022-09-12	115.37	116.98	114.37	115.83	1000929
2022-09-13	114.54	115.95	112.45	112.91	1033494
2022-09-14	114.11	117.34	114.11	116.42	768968
2022-09-15	114.26	114.86	112.88	113.43	459004
2022-09-16	113.07	113.07	109.09	110.78	1049100
2022-09-19	107.76	111.05	107.49	111.00	658721
2022-09-20	110.21	110.72	108.75	110.15	631650
2022-09-21	111.92	112.36	108.40	108.45	653440
2022-09-22	110.12	110.71	107.74	107.79	738622
2022-09-23	103.59	103.77	99.40	100.30	1130830
2022-09-26	99.48	100.92	97.60	97.68	1111630
2022-09-27	99.36	100.78	98.36	97.72	1829917
2022-09-28	98.44	102.75	98.16	102.32	982564
2022-09-29	101.46	102.40	99.53	102.13	1184582
2022-09-30	101.39	102.95	100.44	101.58	907260
2022-10-03	105.43	107.77	105.00	107.13	1559401
2022-10-04	109.49	111.81	108.65	111.72	1072077
2022-10-05	111.76	114.84	110.56	114.04	1759142
2022-10-06	113.18	116.28	113.18	115.92	2047585
2022-10-07	116.12	117.42	114.14	114.98	1295216
2022-10-10	115.25	116.42	112.24	112.62	711701
2022-10-11	110.58	113.74	110.02	111.78	712651
2022-10-12	111.12	113.39	110.24	112.67	499183
2022-10-13	110.89	117.60	110.89	117.20	828330
2022-10-14	116.15	117.55	112.61	112.80	575045
2022-10-17	114.69	116.07	113.93	114.30	513771
2022-10-18	115.37	116.40	113.09	115.21	583964
2022-10-19	115.33	118.90	115.33	118.43	496555
2022-10-20	119.28	120.58	117.90	118.49	768438
2022-10-21	119.00	121.84	118.84	121.69	818217
2022-10-24	121.61	122.92	121.00	122.02	720741
2022-10-25	121.71	122.79	121.00	122.16	440942
2022-10-26	122.65	124.95	122.65	123.94	1133454
2022-10-27	125.53	126.55	124.04	124.33	637864
2022-10-28	125.84	126.68	122.57	124.88	699466
2022-10-31	123.48	127.64	123.48	125.98	1415818
2022-11-01	128.01	128.01	126.44	127.15	1076191
2022-11-02	126.80	127.64	124.07	124.39	918244
2022-11-03	123.61	127.55	123.29	126.78	814745
2022-11-04	129.23	130.59	126.37	128.23	998336
2022-11-07	128.80	131.10	128.50	130.78	801591
2022-11-08	130.55	131.32	129.12	130.79	716307
2022-11-09	129.42	129.42	123.74	124.10	938053
2022-11-10	126.79	127.18	124.17	127.00	615923
2022-11-11	129.37	131.26	129.09	130.72	919157
2022-11-14	130.43	132.63	130.00	130.28	595839
2022-11-15	130.98	132.13	130.11	131.88	551326
2022-11-16	130.78	131.26	128.44	129.20	539146
2022-11-17	127.26	129.42	126.54	129.30	439786
2022-11-18	126.88	128.63	125.28	128.25	520799
2022-11-21	125.46	126.83	122.28	126.32	1051944
2022-11-22	128.21	130.84	127.59	130.56	659960
2022-11-23	128.64	130.00	127.74	128.97	433393
2022-11-25	129.31	130.09	128.49	128.76	278655
2022-11-28	125.46	127.05	124.71	125.12	650529
2022-11-29	126.47	127.74	125.95	126.80	403516
2022-11-30	127.93	128.58	125.58	127.63	598382
2022-12-01	128.53	129.14	126.69	126.92	597874
2022-12-02	126.07	127.61	125.61	126.28	576494
2022-12-05	127.54	128.00	121.31	122.19	1155162
2022-12-06	121.27	122.98	118.20	118.91	820626
2022-12-07	118.75	120.51	117.60	118.58	893137
2022-12-08	121.03	121.61	117.25	117.88	569261
2022-12-09	117.66	118.88	115.15	115.27	560710
2022-12-12	115.80	118.58	115.50	118.25	543736
2022-12-13	120.89	121.63	119.62	120.48	692479
2022-12-14	121.27	121.81	118.73	118.42	469358
2022-12-15	117.02	118.04	115.74	117.82	399622
2022-12-16	115.54	116.67	114.69	116.29	353780
2022-12-19	117.03	117.77	115.18	116.06	375780
2022-12-20	116.15	118.48	115.92	117.83	635560
2022-12-21	119.85	120.60	118.41	120.19	580389
2022-12-22	120.06	120.27	114.85	117.19	564854
2022-12-23	118.15	121.05	118.15	121.05	550966
2022-12-27	121.70	122.61	121.05	122.27	519004
2022-12-28	121.98	121.99	118.72	119.14	496164
2022-12-29	118.45	120.99	118.45	120.52	442841
2022-12-30	119.77	121.45	119.77	121.28	466012
2023-01-03	120.37	120.92	115.14	116.47	1032470
2023-01-04	114.56	117.28	114.46	116.68	555342
2023-01-05	116.51	119.20	116.25	118.63	439553
2023-01-06	120.00	122.16	119.80	120.64	516779
2023-01-09	122.76	122.88	120.20	120.43	486874
2023-01-10	121.03	121.57	119.48	121.43	268383
2023-01-11	122.50	122.70	120.54	121.85	831032
2023-01-12	122.50	125.15	122.48	124.30	643519
2023-01-13	124.26	124.92	122.86	124.57	401431
2023-01-17	125.01	126.07	124.27	124.70	445943
2023-01-18	125.41	126.82	122.29	122.36	470719
2023-01-19	121.74	124.31	121.36	123.74	321889
2023-01-20	124.13	125.58	123.07	125.34	234783
2023-01-23	125.90	126.77	125.07	125.43	305872
2023-01-24	125.23	125.23	123.12	125.01	393362
2023-01-25	124.15	124.96	122.40	124.93	468894
2023-01-26	126.87	128.78	125.39	128.70	401160
2023-01-27	128.46	128.90	126.23	126.38	388071
2023-01-30	125.32	125.60	123.43	123.53	568962
2023-01-31	123.18	125.00	122.00	124.88	362722
2023-02-01	124.35	124.78	120.74	122.59	709198
2023-02-02	122.27	122.27	118.42	119.71	1257119
2023-02-03	120.19	122.27	119.32	119.44	490221
2023-02-06	119.52	120.33	117.47	118.80	334982
2023-02-07	119.64	122.72	118.90	122.48	431614
2023-02-08	122.40	123.19	120.75	121.52	274350
2023-02-09	121.66	121.87	120.29	120.37	322689
2023-02-10	122.25	125.34	122.23	125.12	398144
2023-02-13	124.38	125.18	123.14	124.62	418496
2023-02-14	123.84	125.65	123.36	124.83	203415
2023-02-15	123.48	123.48	121.28	122.98	314099
2023-02-16	122.43	123.45	121.64	121.76	204959
2023-02-17	120.00	120.01	116.80	117.29	383462
2023-02-21	116.79	117.92	116.34	116.53	292303
2023-02-22	116.23	117.15	114.63	115.71	409340
2023-02-23	117.38	118.23	116.30	117.57	264106
2023-02-24	116.71	118.03	115.43	117.87	248243
2023-02-27	118.02	118.74	117.18	118.32	255634
2023-02-28	119.30	119.30	116.60	116.60	255577
2023-03-01	116.67	119.46	116.30	118.93	331722
2023-03-02	118.64	120.50	118.18	120.13	310201
2023-03-03	118.79	122.31	118.48	121.86	249230
2023-03-06	120.98	121.68	120.39	121.54	339528
2023-03-07	120.80	121.01	119.07	119.48	314651
2023-03-08	118.88	120.30	117.02	118.20	247644
2023-03-09	118.83	120.30	116.17	116.30	359265
2023-03-10	115.98	117.80	114.00	114.60	412666
2023-03-13	111.79	114.36	109.81	112.10	744819
2023-03-14	112.33	115.75	111.10	113.02	594325
2023-03-15	109.12	109.40	105.24	106.98	1082071
2023-03-16	104.69	108.37	104.17	108.10	1625647
2023-03-17	107.41	108.28	105.36	106.22	1208064
2023-03-20	106.28	109.23	106.28	108.52	833629
2023-03-21	110.76	112.62	110.54	112.23	615959
2023-03-22	112.44	112.77	109.74	109.79	583804
2023-03-23	110.37	111.40	107.19	107.23	409474
2023-03-24	105.04	107.94	104.71	107.55	603970
2023-03-27	108.83	110.59	107.90	109.97	413822
2023-03-28	109.60	112.23	109.60	111.65	358870
2023-03-29	113.06	113.39	112.18	113.26	1232145
2023-03-30	114.11	114.28	112.92	113.56	666565
2023-03-31	113.85	114.55	113.54	114.23	478979
2023-04-03	119.33	120.35	118.60	119.68	645112
2023-04-04	119.92	119.99	116.25	117.34	764985
2023-04-05	117.64	118.96	116.59	118.94	479088
2023-04-06	118.78	118.78	116.95	117.18	340468
2023-04-10	117.28	119.37	117.28	118.07	322344
2023-04-11	118.42	119.87	118.00	119.14	622762
2023-04-12	120.00	120.23	118.88	119.15	791964
2023-04-13	119.11	120.26	118.80	119.89	523070
2023-04-14	120.02	120.79	119.35	119.99	590817
2023-04-17	119.76	120.09	118.18	118.59	330457
2023-04-18	118.28	119.20	117.65	118.90	295483
2023-04-19	117.71	118.60	117.12	118.46	400818
2023-04-20	117.00	117.34	116.07	117.32	406204
2023-04-21	117.83	117.83	116.12	116.62	246866
2023-04-24	116.23	119.02	116.23	118.48	348463
2023-04-25	117.40	117.51	115.45	115.98	351334
2023-04-26	115.51	116.36	113.85	114.46	372061
2023-04-27	114.50	115.36	113.54	115.07	276859
2023-04-28	114.72	117.64	114.41	116.94	384656
2023-05-01	115.47	116.88	115.01	115.63	274403
2023-05-02	114.38	114.39	109.58	110.67	610794
2023-05-03	109.25	110.21	108.48	108.51	532500
2023-05-04	108.44	109.62	107.03	107.42	880710
2023-05-05	110.02	111.28	109.94	110.44	396008
2023-05-08	111.97	112.62	110.48	110.51	384899
2023-05-09	109.76	111.58	109.52	110.56	348457
2023-05-10	111.08	111.24	108.58	109.49	530575
2023-05-11	108.02	108.63	107.31	108.04	680724
2023-05-12	108.60	109.22	107.49	108.29	806018
2023-05-15	108.72	109.69	108.13	109.04	467446
2023-05-16	108.69	108.92	106.22	106.25	395090
2023-05-17	107.30	108.96	106.68	108.37	476013
2023-05-18	107.89	109.42	107.03	109.22	420441
2023-05-19	110.27	110.92	109.51	109.98	427359
2023-05-22	109.62	111.03	109.62	109.95	306172
2023-05-23	110.59	112.33	110.59	111.01	548677
2023-05-24	111.65	112.33	110.57	111.45	381467
2023-05-25	109.98	109.98	108.36	109.34	382706
2023-05-26	109.91	110.26	108.34	108.88	369289
2023-05-30	107.34	107.88	106.67	107.80	482294
2023-05-31	106.18	106.73	105.57	105.87	455371
2023-06-01	106.05	108.47	105.51	107.35	598464
2023-06-02	109.14	111.25	108.74	110.70	611549
2023-06-05	112.39	111.67	109.74	110.70	354906
2023-06-06	108.57	110.94	108.34	110.78	445625
2023-06-07	111.32	114.03	111.32	113.92	441378
2023-06-08	114.02	114.33	111.58	113.47	487544
2023-06-09	113.34	113.94	112.49	112.75	369959
2023-06-12	111.09	112.67	110.75	111.47	442914
2023-06-13	112.61	114.29	112.03	112.09	449937
2023-06-14	113.10	113.63	110.19	110.98	515902
2023-06-15	111.20	113.16	111.20	112.31	419049
2023-06-16	112.82	113.05	111.85	112.24	427663
2023-06-20	111.45	111.46	108.98	109.81	678754
2023-06-21	109.43	111.69	109.36	110.83	363902
2023-06-22	109.63	109.82	108.85	109.37	410516
2023-06-23	108.04	108.70	107.63	108.41	482224
2023-06-26	108.30	110.94	108.30	110.20	416443
2023-06-27	110.06	111.04	109.47	110.61	386083
2023-06-28	110.56	111.79	109.49	110.66	408431
2023-06-29	111.09	112.13	110.70	112.13	341092
2023-06-30	112.83	113.48	112.05	112.89	407348
2023-07-03	113.10	114.01	112.83	113.25	242466
2023-07-05	113.97	113.97	112.06	112.68	997920
2023-07-06	111.46	112.15	109.14	110.08	513478
2023-07-07	109.56	113.55	109.49	112.60	374931
2023-07-10	112.31	113.57	112.23	113.40	289902
2023-07-11	113.94	116.12	113.84	115.97	825954
2023-07-12	116.93	117.63	116.26	116.90	536222
2023-07-13	116.87	117.73	115.56	116.44	472993
2023-07-14	115.90	115.90	113.16	113.39	1897790
2023-07-17	113.01	113.83	112.68	113.39	1770803
2023-07-18	113.23	115.86	113.06	114.84	689493
2023-07-19	114.86	116.17	114.63	115.35	1335449
2023-07-20	116.33	116.89	115.69	116.64	499970
2023-07-21	117.06	117.61	116.52	117.57	396676
2023-07-24	118.10	120.31	118.10	119.46	517071
2023-07-25	119.15	120.76	118.71	120.17	483899
2023-07-26	119.05	120.60	118.93	120.15	686164
2023-07-27	120.82	121.27	118.99	119.29	1179389
2023-07-28	119.41	119.98	118.18	119.87	282585
2023-07-31	120.99	122.50	120.77	122.25	398073
2023-08-01	121.58	121.91	120.33	121.66	410327
2023-08-02	120.83	121.33	119.00	120.10	347873
2023-08-03	120.32	122.51	119.75	121.43	419209
2023-08-04	122.16	123.47	121.55	121.59	327831
2023-08-07	122.12	122.56	121.43	121.81	270869
2023-08-08	120.23	122.54	118.98	122.51	352644
2023-08-09	123.56	125.29	123.00	124.07	517511
2023-08-10	124.22	125.44	123.05	123.91	426092
2023-08-11	123.87	125.88	123.79	125.68	513693
2023-08-14	125.32	125.61	124.21	125.09	540348
2023-08-15	124.11	124.29	122.34	122.50	436917
2023-08-16	122.60	124.02	121.51	121.53	383243
2023-08-17	123.11	124.62	123.00	123.01	417854
2023-08-18	122.22	124.32	121.99	124.28	376421
2023-08-21	124.79	125.33	122.76	123.54	571083
2023-08-22	123.85	124.19	122.61	122.65	313896
2023-08-23	121.50	122.47	120.43	122.26	267269
2023-08-24	121.25	122.70	121.14	121.33	325858
2023-08-25	122.12	123.13	121.06	122.57	336514
2023-08-28	122.92	124.29	122.73	123.45	276079
2023-08-29	123.73	124.00	122.53	123.83	396029
2023-08-30	124.17	124.81	123.98	124.48	285918
2023-08-31	125.03	125.03	123.84	124.63	313000
2023-09-01	126.00	127.44	126.00	127.21	533095
2023-09-05	128.00	129.08	127.68	127.74	388224
2023-09-06	127.63	128.46	126.81	127.72	413377
2023-09-07	127.80	128.60	127.26	127.53	320160
2023-09-08	128.15	129.62	128.09	128.85	416920
2023-09-11	129.46	130.01	126.57	127.11	1879900
2023-09-12	128.27	130.27	128.24	130.05	464499
2023-09-13	130.27	130.51	128.36	129.00	403818
2023-09-14	130.30	131.07	130.08	130.52	544542
2023-09-15	129.75	130.65	128.76	128.89	464801
2023-09-18	129.94	130.38	128.86	129.63	506632
2023-09-19	130.74	130.78	127.73	128.45	361388
2023-09-20	127.79	129.29	127.18	127.29	792244
2023-09-21	127.90	128.29	125.32	125.45	684875
2023-09-22	126.35	127.35	125.68	125.72	378904
2023-09-25	125.73	127.64	125.63	127.48	1125522
2023-09-26	126.65	127.49	126.20	126.78	509800
2023-09-27	128.35	130.50	127.86	129.16	1021550
2023-09-28	128.84	130.07	128.39	129.30	398439
2023-09-29	129.29	129.29	126.33	126.74	522536
2023-10-02	126.64	126.86	123.19	124.15	563265
2023-10-03	123.73	124.24	122.78	124.02	515481
2023-10-04	122.22	122.32	118.85	119.82	996672
2023-10-05	118.40	120.37	118.38	119.36	481601
2023-10-06	119.18	121.18	117.97	120.07	551703
2023-10-09	123.55	124.74	122.62	124.35	513337
2023-10-10	124.61	125.24	123.77	124.36	336330
2023-10-11	122.63	123.09	121.40	122.97	397831
2023-10-12	124.29	124.29	122.43	123.04	295174
2023-10-13	125.01	126.37	124.41	125.78	312476
2023-10-16	126.41	126.77	125.22	126.41	450172
2023-10-17	126.07	128.17	126.07	127.77	1075409
2023-10-18	128.22	129.40	128.07	128.78	1196173
2023-10-19	128.30	129.64	127.17	128.68	665752
2023-10-20	128.49	128.79	126.05	126.44	988591
2023-10-23	125.47	125.72	123.87	124.40	476608
2023-10-24	124.82	124.82	122.84	122.87	450007
2023-10-25	122.83	123.46	121.95	122.56	483550
2023-10-26	121.49	122.18	120.35	121.66	441586
2023-10-27	121.65	122.07	118.73	119.15	2760073
2023-10-30	119.48	120.39	118.33	119.49	566009
2023-10-31	119.65	120.16	118.41	119.94	583761
2023-11-01	120.63	121.33	119.50	119.68	445597
2023-11-02	119.97	123.46	119.34	123.30	547748
2023-11-03	123.21	123.55	121.42	122.19	357405
2023-11-06	122.77	122.81	120.08	120.48	919741
2023-11-07	118.69	118.94	117.17	117.56	586258
2023-11-08	117.05	117.87	116.10	116.14	620381
2023-11-09	116.80	117.32	115.80	115.88	674986
2023-11-10	117.01	117.37	115.98	117.03	453935
2023-11-13	117.25	118.16	116.88	117.91	486525
2023-11-14	118.50	119.39	118.17	119.08	552076
2023-11-15	118.82	120.33	118.61	118.73	477212
2023-11-16	117.58	117.98	115.11	116.38	725136
2023-11-17	117.44	119.50	117.18	118.77	482369
2023-11-20	119.68	120.01	118.90	118.90	807573
2023-11-21	118.22	118.87	117.58	118.62	542824
2023-11-22	116.24	118.69	115.55	118.53	459305
2023-11-24	118.52	120.01	118.52	119.13	193495
2023-11-27	118.52	118.81	117.56	118.56	469760
2023-11-28	118.75	119.66	118.40	118.55	437955
2023-11-29	119.35	119.38	117.40	117.71	699580
2023-11-30	118.76	120.32	117.15	118.52	539532
2023-12-01	118.32	120.59	117.92	119.24	553163
2023-12-04	118.29	119.26	117.72	118.41	545235
2023-12-05	118.37	118.56	116.21	116.32	835230
2023-12-06	115.56	116.28	113.98	114.23	826181
2023-12-07	114.87	115.45	113.28	113.65	918322
2023-12-08	114.45	115.33	114.24	115.00	1291829
2023-12-11	114.95	115.40	114.44	115.07	713805
2023-12-12	113.85	114.03	112.68	113.37	667869
2023-12-13	113.56	115.04	112.97	114.94	717398
2023-12-14	116.25	118.57	116.25	118.42	860770
2023-12-15	117.71	118.11	116.83	117.71	611373
2023-12-18	119.50	120.52	118.70	117.77	526693
2023-12-19	118.01	119.23	117.70	119.22	554261
2023-12-20	119.53	120.26	117.82	117.92	387486
2023-12-21	118.16	118.62	117.38	118.59	424896
2023-12-22	119.32	119.87	118.70	118.92	397806
2023-12-26	119.94	120.61	119.50	120.07	523579
2023-12-27	119.94	120.38	119.08	119.37	588254
2023-12-28	118.88	119.35	117.64	117.68	518407
2023-12-29	117.95	118.18	117.03	117.28	582664
2024-01-02	117.96	119.55	117.96	118.45	551105
2024-01-03	118.49	120.53	117.87	120.00	482123
2024-01-04	120.94	121.35	117.90	118.09	813276
2024-01-05	118.91	119.03	117.59	118.23	315388
2024-01-08	116.12	116.94	114.58	116.88	853848
2024-01-09	116.99	116.99	114.70	115.07	431843
2024-01-10	115.20	115.20	113.45	113.90	637617
2024-01-11	114.43	114.76	113.70	114.02	603803
2024-01-12	115.94	116.42	114.84	115.53	596815
2024-01-16	115.10	115.40	112.70	112.80	669831
2024-01-17	111.57	112.87	111.34	111.88	569278
2024-01-18	112.02	112.08	110.51	111.77	730633
2024-01-19	111.88	112.13	111.28	112.05	505085
2024-01-22	111.94	112.85	111.18	112.50	660327
2024-01-23	112.29	113.77	112.18	112.84	517562
2024-01-24	113.47	114.58	112.99	114.47	713556
2024-01-25	115.46	116.81	114.53	116.76	528560
2024-01-26	116.71	117.71	115.89	117.67	638455
2024-01-29	117.45	117.61	116.28	117.61	657069
2024-01-30	116.38	118.72	115.91	118.71	1272763
2024-01-31	118.86	118.86	116.36	116.36	1508245
2024-02-01	117.02	117.64	115.24	116.24	778439
2024-02-02	116.87	117.10	115.29	116.03	633981
2024-02-05	115.50	116.35	114.45	115.60	663621
2024-02-06	116.04	117.23	115.64	116.23	522021
2024-02-07	116.49	116.98	115.47	116.43	397393
2024-02-08	116.36	118.06	116.34	117.68	556201
2024-02-09	117.68	118.31	115.89	116.01	431504
2024-02-12	116.26	117.71	116.26	117.33	571823
2024-02-13	117.34	117.66	115.31	116.07	720350
2024-02-14	116.86	117.28	115.36	115.96	792288
2024-02-15	115.97	119.64	115.97	119.23	721776
2024-02-16	119.47	120.22	118.87	119.28	543863
2024-02-20	119.23	119.39	117.98	118.17	516035
2024-02-21	118.55	120.71	118.55	120.53	418478
2024-02-22	119.60	121.15	119.27	120.64	434020
2024-02-23	119.57	120.25	118.70	119.87	445020
2024-02-26	119.84	121.00	119.12	120.26	288421
2024-02-27	120.39	120.82	119.30	119.82	370814
2024-02-28	119.97	120.87	119.08	119.57	572009
2024-02-29	120.01	120.61	119.64	120.08	365528
2024-03-01	121.00	122.26	120.96	121.68	419015
2024-03-04	121.74	122.07	120.25	120.31	465700
2024-03-05	120.14	121.96	120.03	121.12	432439
2024-03-06	122.16	122.74	121.25	121.48	477171
2024-03-07	121.71	123.15	121.64	122.51	404948
2024-03-08	122.55	123.07	122.26	122.91	589937
2024-03-11	122.71	124.21	122.10	124.16	337139
2024-03-12	124.28	124.45	123.37	123.99	431172
2024-03-13	125.00	126.61	125.00	125.89	488809
2024-03-14	126.37	127.18	125.88	127.18	442188
2024-03-15	127.10	128.41	126.91	127.59	529160
2024-03-18	128.08	128.36	126.95	128.01	367370
2024-03-19	127.93	129.54	127.87	129.51	369319
2024-03-20	128.74	129.89	128.50	129.48	511645
2024-03-21	129.74	130.41	129.30	129.16	467352
2024-03-22	129.29	129.51	128.61	128.90	297148
2024-03-25	129.20	130.93	129.20	130.00	374952
2024-03-26	130.18	130.47	128.85	129.02	540649
2024-03-27	128.80	130.31	128.50	130.28	453867
2024-03-28	130.99	131.91	130.50	131.70	475730
2024-04-01	132.06	132.90	130.80	132.57	658010
2024-04-02	133.21	134.46	132.58	134.33	528766
2024-04-03	134.78	135.57	134.47	135.40	616516
2024-04-04	135.60	136.04	134.73	135.23	537661
2024-04-05	135.70	137.17	134.94	136.70	427846
2024-04-08	136.82	137.14	135.54	135.87	737446
2024-04-09	136.32	136.75	134.91	135.81	551710
2024-04-10	135.46	136.74	134.91	136.29	499575
2024-04-11	136.76	136.76	134.30	135.96	451801
2024-04-12	137.03	137.92	133.36	134.02	884951
2024-04-15	134.56	135.21	132.45	132.67	675034
2024-04-16	132.24	132.79	130.45	131.57	865460
2024-04-17	131.30	132.53	130.21	130.97	400797
2024-04-18	131.52	131.91	130.25	130.68	443564
2024-04-19	130.71	133.05	130.69	132.25	537970
2024-04-22	131.65	133.96	130.54	133.20	395036
2024-04-23	132.42	133.83	131.79	133.71	650644
2024-04-24	133.11	134.05	132.53	133.90	643332
2024-04-25	133.76	134.95	132.70	134.56	366044
2024-04-26	133.41	133.97	132.13	133.49	407476
2024-04-29	133.34	134.70	133.12	134.44	313067
2024-04-30	133.83	134.03	130.28	130.36	594736
2024-05-01	130.09	130.49	127.49	128.23	713339
2024-05-02	129.03	129.75	128.38	129.07	382979
2024-05-03	129.20	129.46	127.63	129.17	467859
2024-05-06	129.73	131.58	129.73	130.26	636436
2024-05-07	130.41	131.21	130.22	130.24	399737
2024-05-08	129.57	130.70	129.32	130.04	261327
2024-05-09	130.24	131.87	130.24	131.83	265809
2024-05-10	132.21	132.60	130.61	130.97	271074
2024-05-13	131.27	131.77	130.13	130.57	906631
2024-05-14	130.46	131.11	129.98	131.02	410949
2024-05-15	130.93	131.49	128.92	131.30	475217
2024-05-16	131.08	131.96	130.62	130.89	307061
2024-05-17	131.23	132.90	131.21	132.74	324165
2024-05-20	132.80	133.08	131.82	132.12	293555
2024-05-21	131.76	132.82	131.42	131.55	353998
2024-05-22	130.97	130.98	128.45	128.96	480480
2024-05-23	129.55	130.11	127.48	127.69	545999
2024-05-24	128.42	129.00	127.57	127.90	378538
2024-05-28	128.43	129.63	128.17	129.36	499242
2024-05-29	128.79	128.97	126.57	127.11	265668
2024-05-30	126.88	127.95	126.88	127.56	217591
2024-05-31	127.77	130.69	127.71	130.56	238413
2024-06-03	130.22	130.22	126.23	127.03	371836
2024-06-04	125.95	125.95	124.16	125.58	380202
2024-06-05	125.90	126.04	125.01	125.74	203917
2024-06-06	125.35	126.36	124.89	126.27	197970
2024-06-07	126.12	127.09	125.22	125.70	169622
2024-06-10	126.17	127.79	125.99	127.16	201835
2024-06-11	126.38	127.05	125.50	126.96	190214
2024-06-12	128.10	128.10	125.29	125.84	257600
2024-06-13	125.53	125.69	123.81	124.54	435479
2024-06-14	124.34	124.34	122.85	123.17	277171
2024-06-17	123.17	124.02	122.66	123.53	253968
2024-06-18	124.20	125.51	123.96	124.23	244850
2024-06-20	124.50	126.79	124.10	126.16	285602
2024-06-21	126.63	126.75	125.30	125.30	242805
2024-06-24	126.00	129.13	126.00	128.66	369053
2024-06-25	128.65	128.92	127.77	128.91	254763
2024-06-26	128.88	128.88	127.10	127.83	472496
2024-06-27	128.40	128.58	127.38	127.13	291676
2024-06-28	128.11	128.68	127.27	127.57	339128
2024-07-01	128.42	129.00	126.92	127.56	303035
2024-07-02	128.80	128.85	126.92	127.69	338764
2024-07-03	127.75	128.89	127.65	128.28	176558
2024-07-05	128.10	128.12	125.68	126.15	256363
2024-07-08	125.40	126.65	125.15	125.64	267821
2024-07-09	124.53	125.84	124.15	124.50	220528
2024-07-10	124.48	125.46	124.08	125.34	280993
2024-07-11	125.37	127.08	124.80	126.95	266683
2024-07-12	127.70	127.95	126.47	127.32	310611
2024-07-15	128.22	130.41	127.69	129.42	378959
2024-07-16	128.87	130.07	128.16	129.94	325106
2024-07-17	130.41	132.01	130.07	130.95	240828
2024-07-18	130.94	132.51	130.38	131.06	299642
2024-07-19	130.78	131.54	129.35	129.61	195456
2024-07-22	129.11	129.63	128.17	128.95	318755
2024-07-23	128.56	128.62	126.77	127.04	239228
2024-07-24	127.41	128.11	126.12	126.82	575018
2024-07-25	126.63	129.26	126.29	128.65	328407
2024-07-26	128.64	129.75	128.08	129.20	255497
2024-07-29	129.28	129.39	127.06	128.01	282143
2024-07-30	128.07	130.29	128.07	129.93	512262
2024-07-31	131.45	131.87	130.59	130.67	344915
2024-08-01	130.68	131.10	126.44	127.19	697231
2024-08-02	126.28	126.28	122.36	123.41	685997
2024-08-05	120.09	121.60	119.03	120.80	800180
2024-08-06	121.19	122.60	120.62	121.28	424176
2024-08-07	123.04	123.99	121.73	121.85	366766
2024-08-08	122.41	124.66	122.40	124.54	198384
2024-08-09	124.49	125.19	123.59	124.66	173490
2024-08-12	125.50	126.09	124.83	125.49	295351
2024-08-13	124.66	124.66	123.75	124.32	307218
2024-08-14	124.59	125.48	124.09	124.95	311461
2024-08-15	125.73	127.00	125.70	126.62	197154
2024-08-16	125.69	126.75	125.69	126.53	178634
2024-08-19	126.61	128.40	126.61	127.28	194311
2024-08-20	127.09	127.09	123.86	124.06	301413
2024-08-21	124.78	125.29	123.79	124.02	680497
2024-08-22	124.25	124.89	123.88	124.27	190028
2024-08-23	125.00	126.55	124.91	126.37	235758
2024-08-26	127.69	128.75	126.72	127.56	213281
2024-08-27	127.47	127.83	126.13	126.34	205146
2024-08-28	125.67	126.14	124.94	125.47	659777
2024-08-29	126.19	127.68	125.16	127.09	152349
2024-08-30	125.91	127.48	125.62	127.43	160702
2024-09-03	125.50	125.50	123.32	123.95	363330
2024-09-04	123.99	124.79	121.97	122.14	258280
2024-09-05	123.07	123.07	121.17	121.29	946774
2024-09-06	121.58	122.37	119.30	119.72	953778
2024-09-09	120.00	121.47	119.78	120.31	561273
2024-09-10	120.48	120.66	117.33	118.24	542979
2024-09-11	118.30	118.33	115.51	117.44	416593
2024-09-12	117.96	119.03	117.10	118.50	1084317
2024-09-13	119.08	120.17	118.92	119.23	222341
2024-09-16	120.19	121.33	119.80	120.84	304806
2024-09-17	120.87	122.70	120.77	122.60	234287
2024-09-18	122.36	124.28	122.28	122.76	264664
2024-09-19	124.74	125.68	123.65	124.34	290015
2024-09-20	123.85	124.50	122.83	124.17	205007
2024-09-23	124.40	126.34	123.95	125.65	343395
2024-09-24	126.99	127.27	125.25	125.29	389013
2024-09-25	125.08	125.29	122.57	122.79	326741
2024-09-26	120.33	121.85	119.94	119.18	468260
2024-09-27	120.03	121.92	119.98	121.73	488007
2024-09-30	121.49	122.84	120.91	122.47	425312
2024-10-01	121.60	125.61	121.24	125.14	853873
2024-10-02	127.09	127.25	125.14	126.52	551136
2024-10-03	127.01	128.94	125.97	128.81	576232
2024-10-04	129.92	130.46	128.78	130.05	383204
2024-10-07	130.46	131.45	130.07	130.61	337157
2024-10-08	129.07	129.07	126.56	127.24	907540
2024-10-09	126.25	128.11	126.01	127.76	384622
2024-10-10	128.59	129.34	127.74	128.74	199156
2024-10-11	128.77	130.11	128.43	129.65	224990
2024-10-14	128.81	129.58	128.47	129.25	431282
2024-10-15	126.00	126.66	125.16	125.20	532259
2024-10-16	125.73	126.34	125.70	125.95	211349
2024-10-17	126.02	126.91	125.77	126.55	250777
2024-10-18	126.31	126.57	125.18	125.99	236556
2024-10-21	126.89	127.21	125.37	125.67	539739
2024-10-22	125.99	126.45	125.45	125.82	343512
2024-10-23	125.40	125.89	124.30	125.16	245422
2024-10-24	125.44	125.79	124.32	125.19	198436
2024-10-25	125.91	126.29	124.93	125.32	220964
2024-10-28	122.61	124.50	122.53	124.42	311321
2024-10-29	124.10	124.27	122.44	122.77	228666
2024-10-30	123.12	124.01	122.75	123.03	256509
2024-10-31	123.72	124.74	123.45	123.64	239387
2024-11-01	125.06	125.70	122.59	122.72	251759
2024-11-04	123.61	125.19	123.49	124.95	197437
2024-11-05	125.44	126.12	125.00	125.82	180960
2024-11-06	129.59	131.85	128.79	130.97	1082298
2024-11-07	131.02	131.02	129.48	130.62	602527
2024-11-08	130.50	131.46	130.03	131.27	615545
2024-11-11	131.46	132.47	130.77	132.28	363486
2024-11-12	132.60	133.06	131.35	131.46	350802
2024-11-13	131.87	132.77	130.25	132.14	513676
2024-11-14	132.86	133.14	131.71	132.69	298738
2024-11-15	132.52	133.65	131.72	132.06	286373
2024-11-18	133.08	134.25	132.72	133.93	258895
2024-11-19	133.04	133.90	132.50	133.30	214983
2024-11-20	133.71	134.73	133.43	134.73	216823
2024-11-21	135.39	136.85	135.07	136.10	370078
2024-11-22	136.26	137.36	135.95	136.78	247475
2024-11-25	136.81	137.41	133.82	134.00	488718
2024-11-26	134.35	134.35	133.27	133.66	234479
2024-11-27	133.89	134.84	133.50	133.67	235589
2024-11-29	133.96	134.46	133.83	134.18	95390
2024-12-02	134.15	134.36	131.73	132.90	334340
2024-12-03	133.63	134.00	132.40	132.97	214290
2024-12-04	132.90	132.90	129.06	129.90	324947
2024-12-05	130.41	131.22	129.88	130.32	270241
2024-12-06	129.95	130.08	127.66	127.98	478468
2024-12-09	128.98	129.51	127.58	127.67	336047
2024-12-10	128.26	128.61	126.83	127.00	327109
2024-12-11	127.19	127.94	126.67	127.52	725629
2024-12-12	127.43	127.43	126.30	126.60	600438
2024-12-13	126.68	126.68	125.40	125.69	379884
2024-12-16	125.30	125.30	122.94	123.10	550342
2024-12-17	122.00	122.38	120.88	121.13	525237
2024-12-18	120.98	121.54	117.71	117.74	755916
2024-12-19	118.94	119.25	116.54	116.67	1747665
2024-12-20	116.46	118.07	116.26	117.74	679162
2024-12-23	117.41	118.69	116.74	118.46	487941
2024-12-24	118.80	119.58	117.90	119.37	307241
2024-12-26	119.38	119.52	118.50	119.25	568465
2024-12-27	119.17	120.49	118.68	119.27	590372
2024-12-30	119.42	120.33	118.46	119.65	669344
2024-12-31	119.98	121.51	119.78	121.31	647002
2025-01-02	122.12	123.59	121.91	122.78	897406
2025-01-03	123.60	124.19	122.96	123.83	514954
2025-01-06	124.58	125.47	123.12	123.40	497621
2025-01-07	124.17	125.40	123.49	124.55	644422
2025-01-08	123.73	124.65	123.45	124.55	382674
2025-01-10	126.19	127.60	124.50	125.02	594812
2025-01-13	125.67	128.25	125.67	127.69	660903
2025-01-14	127.33	129.16	127.23	129.16	470403
2025-01-15	129.95	131.35	129.52	130.99	468634
2025-01-16	130.43	132.08	130.43	131.85	421780
2025-01-17	131.96	133.18	131.58	132.76	442455
2025-01-21	132.52	132.74	131.46	131.93	1354735
2025-01-22	131.69	131.71	129.56	129.56	571424
2025-01-23	130.55	131.03	129.35	130.04	611543
2025-01-24	130.35	130.78	128.67	128.86	513001
2025-01-27	128.28	128.55	126.33	127.12	551293
2025-01-28	127.60	127.90	125.38	126.03	260533
2025-01-29	125.72	127.00	125.59	126.28	240614
2025-01-30	127.27	127.69	126.23	126.83	258863
2025-01-31	126.88	126.88	123.26	123.63	428908
2025-02-03	123.40	124.66	122.33	124.09	499181
2025-02-04	123.42	126.92	123.42	126.75	385348
2025-02-05	126.77	127.20	126.09	126.94	555126
2025-02-06	127.67	127.84	123.85	124.54	371171
2025-02-07	125.00	125.56	124.40	124.46	190315
2025-02-10	125.69	127.55	125.66	127.30	376301
2025-02-11	128.02	129.14	127.16	128.15	359038
2025-02-12	127.39	127.93	124.78	124.98	291989
2025-02-13	124.80	126.13	124.04	125.79	585300
2025-02-14	126.49	128.09	126.25	126.31	229377
2025-02-18	126.82	128.78	126.16	127.90	260674
2025-02-19	128.31	130.00	128.31	128.73	184588
2025-02-20	128.73	130.05	128.05	129.85	627646
2025-02-21	129.16	129.35	126.82	127.00	244339
2025-02-24	127.22	127.59	126.18	126.91	246007
2025-02-25	126.77	127.37	123.95	124.93	262730
2025-02-26	125.23	125.49	123.73	124.46	283531
2025-02-27	124.91	126.20	124.37	124.66	208790
2025-02-28	124.27	126.65	123.50	126.60	383635
2025-03-03	126.99	127.70	120.83	121.82	501743
2025-03-04	120.06	122.71	118.53	120.85	536578
2025-03-05	119.37	119.63	116.78	119.14	488617
2025-03-06	118.53	120.02	117.60	119.30	395697
2025-03-07	119.81	122.09	119.81	121.24	358554
2025-03-10	121.55	123.46	120.75	121.81	639953
2025-03-11	122.09	122.98	120.44	121.12	891746
2025-03-12	121.39	122.74	120.84	122.61	148434

Explore More About VDE

Coins representing dividend payouts and trends

VDE Dividend History

Discover Vanguard Energy ETF's dividend history, including payout trends, ex-dividend dates, historical yields, and payment schedules. Stay updated with detailed insights to optimize your investment strategy.

Benjamin Franklin on a $100 bill representing value division in stock split history

VDE Stock Split History

Discover Vanguard Energy ETF's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.

Graph showing historical stock prices and market trends

VDE Historical Prices

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

Web Analytics