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

VGT Historical Prices

Summary

Key Stock Metrics

451.00

(April 7, 2025)

52-Week Low

776.40

(October 24, 2025)

52-Week High

776.40

(October 24, 2025)

All-Time High

774.14

(October 24, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2004-01-30	48.74	49.24	48.74	49.08	117600
2004-02-02	49.10	49.12	48.84	49.12	65400
2004-02-03	48.80	48.82	48.62	48.82	231100
2004-02-04	47.50	47.50	47.35	47.35	51000
2004-02-05	47.70	47.70	47.35	47.59	2600
2004-02-06	47.90	48.55	47.90	48.55	1000
2004-02-09	48.64	48.79	48.42	48.50	3200
2004-02-10	48.82	48.82	48.65	48.65	200
2004-02-11	48.62	49.16	48.62	49.05	176400
2004-02-12	49.00	49.00	48.85	48.85	300
2004-02-13	49.03	49.03	48.20	48.20	1800
2004-02-17	48.64	48.94	48.64	48.94	500
2004-02-18	48.87	48.87	48.69	48.69	200
2004-02-20	48.10	48.10	47.47	47.74	2400
2004-02-23	48.00	48.00	46.73	46.73	1300
2004-02-24	46.90	47.00	46.90	47.00	700
2004-02-25	47.24	47.24	47.20	47.20	3000
2004-02-26	47.20	47.20	47.20	47.20	100
2004-02-27	47.24	47.25	47.24	47.25	600
2004-03-01	47.80	47.80	47.80	47.80	1000
2004-03-02	48.00	48.18	47.70	47.70	3000
2004-03-03	47.09	47.25	47.09	47.25	6500
2004-03-04	47.53	47.53	47.53	47.53	100
2004-03-05	47.35	47.85	47.23	47.65	62400
2004-03-08	47.65	47.65	47.25	47.36	2400
2004-03-09	45.98	46.24	45.59	46.01	80700
2004-03-10	46.05	46.05	45.31	45.31	4000
2004-03-11	45.37	45.37	44.82	44.82	4000
2004-03-12	45.45	45.67	45.45	45.67	8700
2004-03-15	45.08	45.08	44.85	44.85	300
2004-03-16	45.10	45.10	44.90	44.90	1200
2004-03-17	45.66	45.76	45.66	45.76	1800
2004-03-18	45.18	45.41	45.10	45.41	400
2004-03-19	45.27	45.27	44.75	44.75	500
2004-03-22	43.94	43.94	43.78	43.80	20600
2004-03-23	44.40	44.45	43.97	43.97	12000
2004-03-24	44.38	44.38	44.38	44.38	500
2004-03-25	44.88	45.68	44.88	45.68	600
2004-03-26	45.60	45.85	45.60	45.85	2100
2004-03-29	46.08	46.26	46.04	46.17	1800
2004-03-31	46.13	46.13	46.03	46.03	4800
2004-04-01	46.60	46.60	46.60	46.60	700
2004-04-02	47.59	47.70	47.47	47.70	1000
2004-04-05	47.85	48.00	47.81	48.00	1800
2004-04-06	47.75	47.75	47.75	47.75	100
2004-04-07	47.29	47.37	47.00	47.19	21500
2004-04-08	47.38	47.38	47.38	47.38	100
2004-04-12	47.75	47.75	47.65	47.65	2900
2004-04-13	47.89	47.89	47.00	47.00	2700
2004-04-14	46.75	46.84	46.75	46.84	200
2004-04-15	46.72	46.72	46.14	46.14	4600
2004-04-16	45.61	45.82	45.35	45.82	3100
2004-04-19	45.53	45.57	45.53	45.57	700
2004-04-20	46.31	46.31	45.99	45.99	20600
2004-04-21	45.41	45.47	45.19	45.47	1000
2004-04-22	46.20	46.53	46.20	46.53	1000
2004-04-23	46.85	47.02	46.84	47.02	2800
2004-04-26	47.02	47.02	46.40	46.40	500
2004-04-27	46.52	46.52	46.27	46.27	200
2004-04-28	45.53	45.67	45.52	45.65	3800
2004-04-29	44.85	44.85	44.09	44.18	2100
2004-04-30	44.18	44.18	43.53	43.53	400
2004-05-03	43.65	44.18	43.65	43.70	3000
2004-05-04	43.72	43.72	43.72	43.72	200
2004-05-06	43.75	43.88	43.75	43.88	400
2004-05-07	44.38	44.38	44.05	44.05	600
2004-05-10	43.55	43.88	43.55	43.88	1000
2004-05-11	44.16	44.60	44.16	44.56	13600
2004-05-12	43.60	43.63	43.37	43.37	2600
2004-05-13	44.27	44.35	44.27	44.35	300
2004-05-17	43.04	43.04	42.77	42.86	1200
2004-05-18	43.53	43.54	43.53	43.54	300
2004-05-19	44.45	44.56	44.25	44.25	1400
2004-05-20	43.75	43.75	43.65	43.65	1100
2004-05-24	44.43	44.43	44.09	44.09	800
2004-05-25	44.64	44.73	44.64	44.71	1300
2004-05-26	45.30	45.35	45.19	45.19	1700
2004-05-27	45.41	45.41	45.41	45.41	300
2004-05-28	45.41	45.67	45.41	45.67	1000
2004-06-01	45.68	45.68	45.25	45.36	700
2004-06-02	45.49	45.53	45.18	45.53	2200
2004-06-03	44.96	45.15	44.93	44.93	1300
2004-06-04	45.59	45.59	45.59	45.59	900
2004-06-07	45.65	46.26	45.65	46.26	4400
2004-06-08	46.17	46.37	46.17	46.37	300
2004-06-09	45.87	45.87	45.87	45.87	200
2004-06-10	46.02	46.02	45.90	45.90	400
2004-06-14	45.62	45.62	45.33	45.33	700
2004-06-15	46.25	46.25	46.25	46.25	200
2004-06-16	45.89	45.89	45.89	45.89	400
2004-06-17	45.47	45.47	45.47	45.47	100
2004-06-18	45.10	45.10	45.10	45.10	100
2004-06-21	45.50	45.50	45.49	45.49	300
2004-06-22	45.17	45.51	45.17	45.51	600
2004-06-23	45.87	46.03	45.87	46.02	900
2004-06-24	46.50	46.52	46.50	46.52	200
2004-06-25	46.41	46.41	46.23	46.23	1300
2004-06-28	46.45	46.45	45.93	45.93	900
2004-06-30	46.59	46.59	46.59	46.59	400
2004-07-01	45.74	45.74	45.54	45.73	2900
2004-07-02	45.62	45.62	45.23	45.28	1100
2004-07-06	44.70	44.70	43.97	44.14	1700
2004-07-07	44.14	44.38	44.08	44.38	4800
2004-07-08	43.77	44.03	43.64	43.64	12100
2004-07-09	43.83	43.83	43.83	43.83	500
2004-07-12	43.30	43.30	43.16	43.16	300
2004-07-13	43.53	43.53	43.34	43.34	3400
2004-07-14	42.72	42.91	42.72	42.91	1500
2004-07-15	42.73	42.73	42.65	42.65	1200
2004-07-16	41.98	42.00	41.98	41.99	300
2004-07-19	41.64	41.71	41.64	41.71	500
2004-07-20	42.44	42.62	42.44	42.62	700
2004-07-21	43.22	43.22	42.37	42.43	3000
2004-07-22	42.25	42.25	42.25	42.25	100
2004-07-23	41.56	41.56	41.56	41.56	300
2004-07-26	41.76	41.76	41.26	41.35	2900
2004-07-27	41.60	41.60	41.44	41.44	300
2004-07-28	41.26	41.35	41.26	41.35	200
2004-07-29	42.37	42.37	42.29	42.29	900
2004-07-30	42.86	42.86	42.64	42.64	10100
2004-08-02	42.45	42.71	42.45	42.71	2200
2004-08-03	42.68	42.68	42.46	42.46	500
2004-08-04	41.88	41.88	41.88	41.88	100
2004-08-05	41.53	41.53	41.53	41.53	600
2004-08-06	40.26	40.26	40.26	40.26	24800
2004-08-09	40.26	40.30	40.12	40.30	2200
2004-08-10	40.65	40.65	40.60	40.60	900
2004-08-11	39.65	39.65	39.50	39.50	500
2004-08-12	39.00	39.00	38.80	38.80	400
2004-08-13	38.82	38.82	38.82	38.82	300
2004-08-16	39.39	39.57	39.29	39.50	1400
2004-08-17	39.83	39.85	39.78	39.81	14900
2004-08-19	40.48	40.61	40.48	40.55	2900
2004-08-20	40.49	40.72	40.49	40.72	300
2004-08-23	41.02	41.02	40.98	40.98	1300
2004-08-24	41.17	41.17	41.05	41.05	1100
2004-08-25	40.67	40.67	40.67	40.67	200
2004-08-26	40.95	40.99	40.95	40.98	900
2004-08-27	41.11	41.12	41.11	41.12	3400
2004-08-30	40.98	40.98	40.64	40.68	8800
2004-09-01	40.44	40.44	40.44	40.44	100
2004-09-03	40.33	40.33	40.17	40.17	200
2004-09-08	40.36	40.36	40.36	40.36	100
2004-09-09	40.88	41.28	40.88	41.28	600
2004-09-13	42.67	42.67	42.67	42.67	200
2004-09-14	42.50	42.50	42.24	42.40	2700
2004-09-15	41.88	41.88	41.74	41.80	1500
2004-09-16	41.92	41.92	41.75	41.82	900
2004-09-17	41.70	41.95	41.70	41.87	1700
2004-09-20	42.48	42.58	42.19	42.19	1100
2004-09-21	42.42	42.60	42.42	42.60	600
2004-09-22	42.18	42.23	41.90	41.95	1100
2004-09-23	41.86	41.86	41.84	41.84	300
2004-09-27	41.24	41.24	41.02	41.02	400
2004-09-28	40.90	40.90	40.90	40.90	500
2004-09-29	41.28	41.62	41.28	41.62	3000
2004-09-30	41.70	41.72	41.63	41.72	500
2004-10-01	42.37	43.06	42.37	43.06	1300
2004-10-04	43.71	43.71	43.62	43.70	1800
2004-10-05	43.38	43.65	43.33	43.42	2100
2004-10-06	43.62	43.86	43.52	43.86	1900
2004-10-07	43.83	43.83	43.62	43.62	2000
2004-10-08	43.13	43.28	42.49	42.50	3100
2004-10-11	42.62	42.78	42.62	42.78	500
2004-10-12	42.19	42.19	42.10	42.10	500
2004-10-13	42.54	42.54	42.44	42.44	400
2004-10-14	42.42	42.42	42.19	42.19	300
2004-10-15	42.18	42.48	42.06	42.24	1700
2004-10-18	42.09	42.62	42.07	42.62	800
2004-10-19	43.38	43.44	43.03	43.03	3800
2004-10-20	42.66	42.96	42.66	42.88	2800
2004-10-21	43.19	43.68	43.06	43.68	3600
2004-10-22	43.30	43.30	42.74	42.74	4400
2004-10-25	42.59	42.76	42.55	42.60	3300
2004-10-26	42.67	42.67	42.31	42.52	13200
2004-10-27	42.82	43.74	42.82	43.74	1400
2004-10-28	43.74	44.08	43.67	43.85	2500
2004-10-29	43.98	43.98	43.72	43.95	3600
2004-11-01	43.96	44.16	43.96	44.03	5500
2004-11-02	44.21	44.61	44.16	44.16	4000
2004-11-03	44.99	44.99	44.38	44.38	6300
2004-11-04	44.37	44.93	44.37	44.93	1200
2004-11-05	45.18	45.34	45.10	45.34	4600
2004-11-08	45.34	45.46	45.34	45.46	4600
2004-11-09	45.46	45.57	45.37	45.57	900
2004-11-10	45.02	45.12	44.96	44.96	1400
2004-11-11	45.17	45.61	45.17	45.61	3000
2004-11-12	45.70	45.91	45.60	45.91	1600
2004-11-15	46.25	46.59	46.25	46.51	3800
2004-11-16	46.20	46.31	46.05	46.28	1600
2004-11-17	46.70	47.26	46.70	46.88	4700
2004-11-18	46.91	47.10	46.90	47.10	4300
2004-11-19	46.85	46.86	46.18	46.18	5100
2004-11-22	46.10	46.47	45.86	46.47	16400
2004-11-23	46.39	46.60	46.09	46.29	42100
2004-11-24	46.47	46.61	46.47	46.58	500
2004-11-26	46.67	46.67	46.63	46.63	1300
2004-11-29	46.99	46.99	46.52	46.66	11500
2004-11-30	46.60	46.60	46.34	46.44	1500
2004-12-01	46.61	47.13	46.61	47.11	2800
2004-12-02	47.30	47.79	47.30	47.43	5000
2004-12-03	48.06	48.06	47.80	47.93	12800
2004-12-06	47.86	48.25	47.56	48.25	9300
2004-12-07	48.12	48.42	47.28	47.31	13100
2004-12-08	47.20	47.36	47.17	47.26	3700
2004-12-09	46.48	47.21	46.43	47.14	1500
2004-12-10	47.14	47.25	46.97	47.00	6000
2004-12-13	47.39	47.39	47.09	47.39	10600
2004-12-14	47.61	47.75	47.50	47.60	10500
2004-12-15	47.72	47.80	47.64	47.76	3500
2004-12-16	47.78	47.89	47.29	47.32	6500
2004-12-17	47.42	47.42	47.08	47.19	8600
2004-12-20	47.31	47.33	46.70	46.70	5300
2004-12-21	46.99	47.37	46.99	47.23	8500
2004-12-22	46.74	47.07	46.73	46.97	5100
2004-12-23	47.00	47.01	46.93	47.00	3000
2004-12-27	47.18	47.18	46.72	46.79	5900
2004-12-28	46.83	46.92	46.75	46.89	6400
2004-12-29	47.07	47.15	46.99	47.03	6600
2004-12-30	47.19	47.19	47.09	47.18	3200
2004-12-31	47.18	47.21	47.06	47.06	7900
2005-01-03	47.46	47.46	46.56	46.56	8300
2005-01-04	46.73	46.73	45.54	45.60	6400
2005-01-05	45.60	45.60	45.36	45.36	1900
2005-01-06	45.56	45.56	45.19	45.19	6800
2005-01-07	45.25	45.27	44.95	45.22	2900
2005-01-10	45.36	45.47	45.04	45.21	4200
2005-01-11	45.06	45.06	44.74	44.86	3100
2005-01-12	44.99	45.07	44.53	44.91	1700
2005-01-13	44.90	45.02	44.87	44.96	2300
2005-01-14	44.75	44.90	44.75	44.77	5100
2005-01-18	44.62	45.14	44.62	45.14	2200
2005-01-19	45.05	45.05	44.38	44.42	1100
2005-01-20	44.05	44.27	43.98	43.98	18100
2005-01-21	44.10	44.10	43.58	43.58	4100
2005-01-24	43.84	43.84	43.05	43.11	11000
2005-01-25	43.61	43.61	43.26	43.37	8600
2005-01-26	43.73	43.93	43.54	43.93	57600
2005-01-27	43.80	44.03	43.71	44.03	11400
2005-01-28	44.21	44.21	43.59	43.74	7400
2005-01-31	44.39	44.44	44.24	44.24	4000
2005-02-01	44.30	44.59	44.30	44.53	7400
2005-02-02	44.70	44.70	44.47	44.61	5300
2005-02-03	44.40	44.40	44.02	44.15	4100
2005-02-04	44.19	44.56	44.19	44.56	1500
2005-02-07	45.07	45.10	44.89	45.03	6200
2005-02-08	44.95	45.29	44.95	45.00	3900
2005-02-09	45.20	45.20	44.46	44.52	6500
2005-02-10	44.58	44.58	44.11	44.45	8100
2005-02-11	44.24	45.03	44.24	45.00	1800
2005-02-14	44.98	45.12	44.88	45.12	7200
2005-02-15	45.17	45.57	45.17	45.22	2600
2005-02-16	45.18	45.34	45.09	45.19	2700
2005-02-17	44.72	44.79	44.63	44.75	3300
2005-02-18	44.60	44.64	44.41	44.50	5000
2005-02-22	44.22	44.55	44.00	44.00	2200
2005-02-23	43.86	43.99	43.71	43.93	4400
2005-02-24	43.99	44.25	43.80	44.15	3600
2005-02-25	44.29	44.54	44.29	44.54	700
2005-02-28	44.71	44.71	44.49	44.49	1100
2005-03-01	44.85	44.92	44.67	44.90	2100
2005-03-02	44.76	45.20	44.76	44.80	1300
2005-03-03	44.89	44.89	44.32	44.60	2200
2005-03-04	44.94	44.94	44.74	44.80	1200
2005-03-07	44.94	45.49	44.94	45.29	5000
2005-03-08	45.34	45.42	45.02	45.02	1800
2005-03-09	44.85	45.19	44.80	44.94	7300
2005-03-10	44.93	44.93	44.43	44.85	5000
2005-03-11	44.80	44.80	44.14	44.22	2600
2005-03-14	44.33	44.45	44.30	44.45	500
2005-03-15	44.38	44.38	44.10	44.10	1300
2005-03-16	44.02	44.13	43.52	43.52	2000
2005-03-17	43.68	43.81	43.55	43.63	4800
2005-03-18	43.37	43.47	43.24	43.24	44800
2005-03-21	43.48	43.49	43.18	43.38	1200
2005-03-22	43.46	43.55	43.00	43.00	1400
2005-03-23	43.08	43.31	43.08	43.25	12300
2005-03-24	43.41	43.60	43.33	43.57	1300
2005-03-28	43.56	43.56	43.28	43.28	500
2005-03-29	43.13	43.31	42.83	42.83	4900
2005-03-30	43.15	43.53	43.15	43.53	3100
2005-03-31	43.51	43.59	43.40	43.45	11500
2005-04-01	43.77	43.77	43.04	43.15	5200
2005-04-04	43.04	43.31	42.89	43.31	900
2005-04-05	43.35	43.35	43.19	43.20	1100
2005-04-06	43.40	43.47	43.27	43.27	4600
2005-04-07	43.34	43.62	43.34	43.62	1800
2005-04-08	43.66	43.70	43.38	43.38	1600
2005-04-11	43.45	43.45	43.02	43.12	1600
2005-04-12	42.77	43.19	42.55	43.19	2800
2005-04-13	42.93	42.93	42.55	42.57	600
2005-04-14	42.50	42.50	42.02	42.03	6900
2005-04-15	41.18	41.38	40.61	40.61	5200
2005-04-18	40.60	40.87	40.60	40.86	2100
2005-04-19	41.21	41.29	41.02	41.29	6300
2005-04-20	41.55	41.55	41.00	41.00	2900
2005-04-21	41.57	42.11	41.57	42.09	3300
2005-04-22	41.87	41.87	41.32	41.32	2000
2005-04-25	41.99	42.02	41.94	41.94	1800
2005-04-26	41.79	42.09	41.64	41.64	4000
2005-04-27	41.60	41.60	41.60	41.60	500
2005-04-28	41.39	41.39	41.03	41.03	6900
2005-04-29	41.37	41.50	40.96	41.50	9200
2005-05-02	41.68	41.68	41.47	41.47	400
2005-05-03	41.66	41.92	41.63	41.63	1000
2005-05-04	41.90	42.23	41.90	42.18	4200
2005-05-05	42.19	42.32	42.09	42.16	1600
2005-05-06	42.33	42.37	42.25	42.37	2800
2005-05-09	42.32	42.43	42.11	42.33	3300
2005-05-10	42.30	42.30	41.92	41.92	2400
2005-05-11	41.96	42.38	41.87	42.38	1300
2005-05-12	42.61	42.69	42.18	42.18	1100
2005-05-13	42.62	43.10	42.62	42.87	8400
2005-05-16	42.95	43.30	42.87	43.30	5300
2005-05-17	43.14	43.41	43.01	43.34	2200
2005-05-18	43.78	44.30	43.69	44.17	6100
2005-05-19	44.15	44.45	44.15	44.45	2800
2005-05-20	44.40	44.63	44.32	44.63	1500
2005-05-23	44.68	44.85	44.64	44.85	3000
2005-05-24	44.63	45.03	44.63	45.03	6400
2005-05-25	44.80	44.81	44.48	44.77	12800
2005-05-26	44.99	45.35	44.99	45.35	6900
2005-05-27	45.25	45.26	45.12	45.16	4600
2005-05-31	45.25	45.37	45.06	45.10	2800
2005-06-01	44.99	45.63	44.99	45.32	3100
2005-06-02	45.52	45.62	45.48	45.57	5000
2005-06-03	45.50	45.50	45.03	45.12	7500
2005-06-06	45.12	45.19	44.95	45.13	2300
2005-06-07	45.18	45.58	45.08	45.10	4100
2005-06-08	45.18	45.21	44.83	44.85	9600
2005-06-09	44.88	45.12	44.80	45.12	2400
2005-06-10	45.22	45.22	44.72	44.84	4800
2005-06-13	45.19	45.27	45.13	45.17	2300
2005-06-14	45.13	45.13	44.82	44.83	6100
2005-06-15	45.13	45.13	44.48	44.82	7900
2005-06-16	45.17	45.32	45.16	45.20	4400
2005-06-17	45.40	45.48	45.18	45.32	5200
2005-06-20	45.01	45.20	44.95	45.15	4600
2005-06-21	45.35	45.45	45.21	45.44	3800
2005-06-22	45.65	45.65	45.40	45.58	3700
2005-06-23	45.65	46.06	45.16	45.16	9800
2005-06-24	45.00	45.00	44.50	44.50	37300
2005-06-27	44.44	44.44	44.06	44.24	6000
2005-06-28	44.38	44.79	44.38	44.75	9800
2005-06-29	44.85	44.91	44.69	44.71	11300
2005-06-30	44.80	44.83	44.40	44.40	4100
2005-07-01	44.44	44.53	44.27	44.27	16600
2005-07-05	44.21	44.83	44.21	44.76	5900
2005-07-06	44.76	45.04	44.70	44.70	9100
2005-07-07	44.49	44.75	44.42	44.75	4100
2005-07-08	44.89	45.62	44.89	45.62	5600
2005-07-11	45.89	46.15	45.81	46.01	10100
2005-07-12	46.15	46.61	46.05	46.48	8800
2005-07-13	46.56	46.74	46.43	46.71	10100
2005-07-14	47.10	47.23	46.93	47.03	23000
2005-07-15	47.03	47.05	46.75	47.02	7900
2005-07-18	46.96	46.96	46.75	46.81	11400
2005-07-19	46.79	47.64	46.79	47.60	75100
2005-07-20	46.89	47.51	46.85	47.51	7900
2005-07-21	47.40	47.47	47.02	47.02	6500
2005-07-22	47.23	47.26	46.85	47.05	15600
2005-07-25	47.05	47.18	46.80	46.80	12100
2005-07-26	46.91	47.13	46.88	47.10	5000
2005-07-27	46.85	47.25	46.77	47.17	5400
2005-07-28	47.05	47.31	47.05	47.31	5500
2005-07-29	47.21	47.28	46.93	47.04	11500
2005-08-01	47.09	47.29	47.03	47.17	3900
2005-08-02	47.20	47.62	47.20	47.60	16700
2005-08-03	47.60	47.83	47.59	47.76	6600
2005-08-04	47.70	47.70	47.32	47.40	8200
2005-08-05	47.35	47.36	47.16	47.26	5600
2005-08-08	47.35	47.37	46.87	46.87	10400
2005-08-09	47.04	47.31	47.04	47.10	9000
2005-08-10	47.40	47.42	46.50	46.63	11400
2005-08-11	46.64	46.95	46.54	46.93	4300
2005-08-12	46.60	46.60	46.21	46.48	5600
2005-08-15	46.40	46.98	46.32	46.85	7300
2005-08-16	46.70	46.70	46.12	46.25	15300
2005-08-17	46.40	46.80	46.35	46.72	13600
2005-08-18	46.48	46.54	46.31	46.41	5600
2005-08-19	46.55	46.61	46.37	46.42	6300
2005-08-22	46.50	46.82	46.28	46.49	128300
2005-08-23	46.67	46.67	46.33	46.54	11400
2005-08-24	46.30	46.92	46.28	46.28	15400
2005-08-25	46.27	46.45	46.27	46.38	12500
2005-08-26	46.35	46.35	46.05	46.15	5200
2005-08-29	46.05	46.58	45.95	46.56	11900
2005-08-30	46.25	46.35	46.06	46.35	2900
2005-08-31	46.40	46.76	46.26	46.76	4000
2005-09-01	46.70	46.76	46.47	46.65	5600
2005-09-02	46.65	46.76	46.52	46.52	5800
2005-09-06	46.65	47.06	46.65	47.01	2800
2005-09-07	47.00	47.29	46.97	47.15	10300
2005-09-08	47.20	47.43	47.20	47.28	5800
2005-09-09	47.31	47.52	47.24	47.48	13300
2005-09-12	47.55	47.69	47.47	47.62	6800
2005-09-13	47.53	47.88	47.45	47.62	12700
2005-09-14	47.51	47.60	47.09	47.09	8700
2005-09-15	47.11	47.14	46.77	46.90	12300
2005-09-16	47.15	47.23	46.88	47.15	15400
2005-09-19	47.20	47.20	46.74	46.88	15200
2005-09-20	46.96	47.37	46.67	46.74	6100
2005-09-21	46.44	46.44	46.10	46.15	10100
2005-09-22	46.01	46.25	45.74	46.21	24200
2005-09-23	45.96	46.31	45.96	46.23	2200
2005-09-26	46.50	46.53	46.07	46.26	8700
2005-09-27	46.30	46.30	46.00	46.09	4400
2005-09-28	46.05	46.46	46.05	46.25	5000
2005-09-29	46.23	46.84	46.22	46.74	106100
2005-09-30	46.89	47.13	46.89	47.09	3300
2005-10-03	47.21	47.35	47.20	47.24	26200
2005-10-04	47.30	47.39	46.68	46.68	12400
2005-10-05	46.70	46.70	45.93	45.93	9600
2005-10-06	45.98	46.02	45.31	45.59	82200
2005-10-07	45.70	45.78	45.54	45.64	17600
2005-10-10	45.52	45.61	45.27	45.27	6900
2005-10-11	45.50	45.50	44.90	45.01	7400
2005-10-12	44.85	44.87	44.57	44.70	6900
2005-10-13	44.70	45.07	44.55	44.97	18200
2005-10-14	45.00	45.19	44.90	45.15	4000
2005-10-17	45.35	45.35	45.00	45.12	5200
2005-10-18	45.35	45.40	45.21	45.28	6500
2005-10-19	45.05	45.67	44.72	45.67	14800
2005-10-20	46.00	46.00	45.40	45.46	7000
2005-10-21	46.00	46.00	45.69	45.83	23700
2005-10-24	46.00	46.37	45.83	46.37	10900
2005-10-25	46.20	46.22	45.77	45.98	19000
2005-10-26	46.07	46.35	45.95	45.95	10900
2005-10-27	45.90	45.90	45.37	45.38	13400
2005-10-28	45.49	45.54	45.20	45.54	10000
2005-10-31	45.98	46.47	45.98	46.13	17900
2005-11-01	46.11	46.24	46.10	46.13	7600
2005-11-02	46.29	46.84	46.25	46.75	16400
2005-11-03	47.32	47.48	47.13	47.29	9500
2005-11-04	47.49	47.57	47.23	47.54	24600
2005-11-07	47.73	47.89	47.50	47.80	33200
2005-11-08	47.63	47.86	47.50	47.69	41700
2005-11-09	47.57	47.83	47.51	47.74	19300
2005-11-10	47.65	48.00	47.40	47.99	8100
2005-11-11	48.23	48.29	48.11	48.12	7500
2005-11-14	48.10	48.26	48.06	48.14	12000
2005-11-15	48.25	48.40	47.87	48.03	42500
2005-11-16	48.14	48.29	48.00	48.29	90500
2005-11-17	48.48	48.93	48.27	48.93	74700
2005-11-18	49.12	49.28	48.91	49.07	31400
2005-11-21	49.01	49.11	48.76	49.08	61600
2005-11-22	49.08	49.56	49.06	49.46	39600
2005-11-23	49.50	49.98	49.50	49.75	28900
2005-11-25	49.86	49.88	49.69	49.85	35000
2005-11-28	49.86	49.86	49.51	49.56	24300
2005-11-29	49.78	49.89	49.37	49.48	27500
2005-11-30	49.48	49.66	49.34	49.38	16900
2005-12-01	49.94	50.39	49.80	50.33	60000
2005-12-02	50.36	50.55	50.22	50.36	41100
2005-12-05	50.31	50.31	49.85	49.99	14600
2005-12-06	50.30	50.56	50.03	50.03	130600
2005-12-07	50.20	50.25	49.82	49.93	21600
2005-12-08	50.04	50.11	49.27	49.62	13800
2005-12-09	49.74	49.99	49.48	49.89	15000
2005-12-12	50.00	50.18	49.90	49.95	17000
2005-12-13	49.93	50.10	49.72	50.00	17000
2005-12-14	50.08	50.09	49.70	49.90	18600
2005-12-15	49.93	49.96	49.56	49.82	14800
2005-12-16	49.95	49.95	49.68	49.73	16900
2005-12-19	49.75	49.75	49.00	49.09	23200
2005-12-20	48.91	49.19	48.86	48.96	17800
2005-12-21	49.20	49.42	49.00	49.10	12900
2005-12-22	49.06	49.39	49.06	49.36	93300
2005-12-23	49.50	49.57	49.31	49.40	95700
2005-12-27	49.58	49.66	48.92	48.95	48100
2005-12-28	49.17	49.17	48.79	49.05	20100
2005-12-29	49.12	49.12	48.58	48.63	25500
2005-12-30	48.40	48.40	48.22	48.38	18300
2006-01-03	48.64	49.43	48.10	49.28	99200
2006-01-04	49.67	49.93	49.55	49.93	36700
2006-01-05	50.18	50.40	50.07	50.39	32100
2006-01-06	50.67	51.25	50.55	51.19	53400
2006-01-09	51.24	51.54	51.06	51.41	94000
2006-01-10	51.03	51.51	51.03	51.51	48200
2006-01-11	51.69	52.03	51.56	51.99	31600
2006-01-12	51.87	52.03	51.50	51.64	49900
2006-01-13	51.73	51.73	51.32	51.48	14500
2006-01-17	51.11	51.15	50.91	51.08	50400
2006-01-18	50.29	50.58	50.18	50.55	23000
2006-01-19	51.04	51.21	50.78	50.97	17300
2006-01-20	50.81	50.81	49.42	49.42	33600
2006-01-23	49.67	49.75	49.29	49.42	134400
2006-01-24	49.99	50.05	49.64	49.74	57500
2006-01-25	49.85	49.90	49.51	49.82	18200
2006-01-26	50.02	50.20	49.96	50.05	27300
2006-01-27	50.45	50.83	50.33	50.55	31400
2006-01-30	50.70	50.78	50.50	50.74	14200
2006-01-31	50.63	50.65	50.30	50.33	24300
2006-02-01	50.10	50.63	49.92	50.59	16000
2006-02-02	50.50	50.50	49.81	49.92	31100
2006-02-03	49.51	49.61	49.20	49.27	64600
2006-02-06	49.35	49.36	49.05	49.25	24000
2006-02-07	49.20	49.42	48.90	49.15	36100
2006-02-08	49.59	49.89	49.36	49.89	19400
2006-02-09	50.00	50.29	49.70	49.70	31100
2006-02-10	49.65	49.92	49.15	49.83	18900
2006-02-13	49.60	49.60	49.08	49.27	25000
2006-02-14	49.30	49.92	49.30	49.84	11300
2006-02-15	49.79	50.06	49.70	49.99	7000
2006-02-16	50.32	50.55	50.21	50.50	25300
2006-02-17	50.32	50.38	50.06	50.17	12600
2006-02-21	49.97	50.00	49.41	49.60	135100
2006-02-22	49.59	50.15	49.48	50.06	41900
2006-02-23	49.92	50.13	49.70	49.70	18600
2006-02-24	49.55	49.92	49.55	49.76	10700
2006-02-27	50.20	50.52	50.00	50.38	24500
2006-02-28	50.34	50.36	49.65	49.77	21800
2006-03-01	50.23	50.94	50.15	50.85	21800
2006-03-02	50.67	51.04	50.59	50.88	14000
2006-03-03	50.59	51.22	50.52	50.58	18800
2006-03-06	50.63	50.84	50.03	50.17	36200
2006-03-07	50.00	50.00	49.54	49.88	17200
2006-03-08	49.55	49.91	49.37	49.82	21100
2006-03-09	49.97	50.15	49.34	49.35	15600
2006-03-10	49.22	49.62	49.17	49.48	7800
2006-03-13	49.73	49.79	49.47	49.56	15600
2006-03-14	49.64	50.31	49.64	50.28	12400
2006-03-15	50.46	50.67	50.17	50.58	28000
2006-03-16	50.71	50.86	50.21	50.21	21000
2006-03-17	50.21	50.47	50.02	50.32	10900
2006-03-20	50.55	50.62	50.39	50.62	22400
2006-03-21	50.64	51.13	50.16	50.19	43600
2006-03-22	50.00	50.33	49.89	50.33	17200
2006-03-23	50.30	50.39	50.02	50.19	11300
2006-03-24	50.25	50.59	50.21	50.49	13300
2006-03-27	50.54	50.70	50.42	50.52	12700
2006-03-28	50.55	50.71	50.00	50.04	17900
2006-03-29	50.29	51.13	50.19	50.93	19300
2006-03-30	51.14	51.40	50.86	51.14	33500
2006-03-31	51.25	51.25	50.93	50.94	7400
2006-04-03	51.15	51.56	51.02	51.05	23200
2006-04-04	51.24	51.41	51.00	51.27	19800
2006-04-05	51.51	51.84	51.30	51.76	35200
2006-04-06	51.80	52.00	51.63	51.87	7400
2006-04-07	52.05	52.05	51.30	51.32	20600
2006-04-10	51.15	51.34	50.95	50.99	13300
2006-04-11	51.20	51.21	50.55	50.60	18800
2006-04-12	50.63	50.83	50.61	50.73	13000
2006-04-13	50.79	51.10	50.62	50.87	5400
2006-04-17	50.90	51.09	50.25	50.40	26800
2006-04-18	50.61	51.52	50.61	51.49	6300
2006-04-19	51.50	51.61	51.29	51.60	8600
2006-04-20	51.47	52.00	51.47	51.71	16100
2006-04-21	51.84	51.84	51.00	51.19	146400
2006-04-24	51.03	51.05	50.69	51.01	14600
2006-04-25	51.05	51.05	50.70	50.88	12900
2006-04-26	51.08	51.19	50.95	50.95	33900
2006-04-27	50.76	51.70	50.76	51.52	19700
2006-04-28	50.70	50.85	50.47	50.51	32300
2006-05-01	50.59	50.67	50.11	50.17	18300
2006-05-02	50.40	50.46	50.18	50.26	93600
2006-05-03	50.16	50.35	50.02	50.22	33300
2006-05-04	50.25	50.62	50.25	50.60	7300
2006-05-05	50.82	50.91	50.65	50.89	10000
2006-05-08	50.65	50.97	50.65	50.90	13800
2006-05-09	50.65	50.78	50.50	50.66	17600
2006-05-10	50.52	50.52	49.95	49.96	16900
2006-05-11	49.56	49.66	48.76	48.90	129800
2006-05-12	48.52	48.82	48.35	48.41	61200
2006-05-15	48.47	48.47	47.82	48.26	183000
2006-05-16	48.19	48.32	47.73	47.89	58400
2006-05-17	47.84	47.84	47.24	47.34	31800
2006-05-18	47.58	47.70	47.06	47.07	16000
2006-05-19	47.10	47.40	46.71	47.32	46500
2006-05-22	47.14	47.20	46.60	47.01	109800
2006-05-23	47.30	47.54	46.59	46.59	15300
2006-05-24	46.56	47.10	46.33	46.86	27000
2006-05-25	47.40	47.46	46.98	47.46	22100
2006-05-26	47.62	47.65	47.36	47.62	14600
2006-05-30	47.17	47.17	46.66	46.66	12900
2006-05-31	46.89	47.08	46.60	46.75	26100
2006-06-01	46.88	47.66	46.88	47.66	16400
2006-06-02	48.00	48.00	47.26	47.42	13700
2006-06-05	47.20	47.37	46.51	46.51	13400
2006-06-06	46.55	46.55	46.12	46.48	14300
2006-06-07	46.55	46.69	45.89	45.94	24400
2006-06-08	45.58	45.76	44.66	45.57	23700
2006-06-09	45.81	45.97	45.34	45.34	15200
2006-06-12	45.30	45.36	44.38	44.48	20800
2006-06-13	44.23	44.81	44.05	44.15	27200
2006-06-14	44.39	44.69	44.20	44.67	10600
2006-06-15	45.03	45.89	44.75	45.89	90100
2006-06-16	45.99	45.99	45.47	45.71	10900
2006-06-19	45.75	45.85	45.33	45.43	20300
2006-06-20	45.51	45.77	45.26	45.36	22000
2006-06-21	45.60	46.39	45.60	46.12	88200
2006-06-22	46.22	46.22	45.43	45.65	103000
2006-06-23	45.58	45.85	45.41	45.52	17000
2006-06-26	45.25	45.82	45.25	45.68	12000
2006-06-27	45.82	45.82	44.92	44.92	14400
2006-06-28	45.11	45.11	44.57	45.08	13200
2006-06-29	45.28	46.41	45.28	46.32	24900
2006-06-30	46.32	46.47	46.00	46.23	24700
2006-07-03	46.02	46.72	46.02	46.72	35400
2006-07-05	46.14	46.14	45.68	45.68	84400
2006-07-06	45.84	46.09	45.69	45.78	19300
2006-07-07	45.32	45.63	45.09	45.22	9800
2006-07-10	45.32	45.36	44.39	44.53	14200
2006-07-11	44.24	44.89	44.15	44.81	43200
2006-07-12	44.68	44.68	43.91	43.91	14000
2006-07-13	43.53	44.09	43.25	43.25	12100
2006-07-14	43.15	43.27	42.88	43.05	41400
2006-07-17	43.30	43.31	42.99	43.11	8400
2006-07-18	43.41	43.41	42.53	43.26	54000
2006-07-19	43.60	44.06	43.60	43.91	7200
2006-07-20	44.18	44.18	43.26	43.27	13200
2006-07-21	42.77	42.86	42.50	42.60	18500
2006-07-24	42.94	43.38	42.83	43.36	42300
2006-07-25	43.42	43.77	43.30	43.62	15200
2006-07-26	43.44	43.96	43.32	43.66	18800
2006-07-27	43.95	44.13	43.45	43.46	78200
2006-07-28	43.71	44.42	43.71	44.30	26600
2006-07-31	44.22	44.50	44.12	44.33	23800
2006-08-01	44.08	44.08	43.42	43.57	11600
2006-08-02	43.89	44.19	43.73	43.98	7400
2006-08-03	43.51	44.53	43.51	44.31	26700
2006-08-04	44.66	44.71	43.83	44.12	15600
2006-08-07	43.97	44.09	43.84	43.97	6600
2006-08-08	44.02	44.23	43.74	43.76	15500
2006-08-09	44.45	44.82	43.95	43.98	17300
2006-08-10	43.74	44.44	43.74	44.30	18600
2006-08-11	44.10	44.10	43.77	43.88	7400
2006-08-14	44.34	44.85	44.28	44.43	8500
2006-08-15	45.00	45.64	44.97	45.62	13600
2006-08-16	45.87	46.59	45.79	46.59	45100
2006-08-17	46.64	47.06	46.60	46.79	15400
2006-08-18	46.62	47.08	46.30	46.98	12900
2006-08-21	46.63	46.64	46.40	46.58	16300
2006-08-22	46.70	46.93	46.36	46.55	8700
2006-08-23	46.72	46.89	46.07	46.27	14500
2006-08-24	46.44	46.51	46.08	46.39	36600
2006-08-25	46.28	46.82	46.28	46.60	8500
2006-08-28	46.55	47.01	46.55	46.99	15400
2006-08-29	46.95	47.40	46.70	47.39	61300
2006-08-30	47.32	47.88	47.32	47.85	20500
2006-08-31	47.78	47.93	47.63	47.69	17400
2006-09-01	47.83	47.93	47.61	47.80	14200
2006-09-05	47.63	48.08	47.48	48.04	33100
2006-09-06	47.59	47.64	47.08	47.13	21100
2006-09-07	46.90	47.21	46.58	46.86	17800
2006-09-08	47.00	47.27	46.88	47.24	8800
2006-09-11	47.05	47.85	47.05	47.61	27400
2006-09-12	47.97	48.70	47.97	48.58	39900
2006-09-13	48.54	48.78	48.40	48.74	23700
2006-09-14	48.55	48.90	48.55	48.86	10600
2006-09-15	49.29	49.40	48.89	48.94	22800
2006-09-18	49.00	49.36	48.90	49.01	22600
2006-09-19	49.03	49.05	48.27	48.69	29400
2006-09-20	49.28	49.51	49.21	49.48	31600
2006-09-21	49.56	49.56	48.82	48.92	22800
2006-09-22	48.70	48.72	48.25	48.46	15200
2006-09-25	48.71	49.40	48.46	49.34	22200
2006-09-26	49.32	49.65	49.11	49.63	18900
2006-09-27	49.68	49.82	49.29	49.59	20600
2006-09-28	49.56	49.77	49.35	49.77	13100
2006-09-29	49.72	49.83	49.45	49.45	48500
2006-10-02	49.42	49.71	49.18	49.23	10600
2006-10-03	48.85	49.41	48.78	49.28	27000
2006-10-04	49.16	50.20	49.16	50.19	25300
2006-10-05	50.22	50.28	50.01	50.28	35400
2006-10-06	49.95	50.28	49.92	50.18	31200
2006-10-09	50.11	50.50	50.08	50.37	13100
2006-10-10	50.41	50.46	50.15	50.38	52300
2006-10-11	50.35	50.74	50.24	50.43	15000
2006-10-12	50.65	51.17	50.60	51.17	22300
2006-10-13	51.24	51.67	51.24	51.57	72700
2006-10-16	51.71	51.93	51.70	51.77	39100
2006-10-17	51.17	51.30	50.78	51.16	47500
2006-10-18	51.58	51.58	50.74	50.85	23200
2006-10-19	50.66	51.07	50.66	50.97	27800
2006-10-20	50.93	50.99	50.83	50.99	31600
2006-10-23	50.99	51.61	50.99	51.43	21500
2006-10-24	51.29	51.35	50.91	51.02	38900
2006-10-25	51.07	51.48	51.07	51.47	19100
2006-10-26	51.68	51.78	51.25	51.76	47200
2006-10-27	51.65	51.65	50.74	50.92	24000
2006-10-30	49.96	51.50	49.96	51.33	18000
2006-10-31	51.56	51.65	51.26	51.42	11200
2006-11-01	51.65	51.70	50.83	50.89	38700
2006-11-02	50.75	50.95	50.70	50.87	16500
2006-11-03	51.22	51.22	50.52	50.80	19500
2006-11-06	50.98	51.63	50.96	51.48	17000
2006-11-07	51.66	52.08	51.66	51.70	111100
2006-11-08	51.52	52.07	51.50	51.85	55400
2006-11-09	52.24	52.44	51.81	51.96	93200
2006-11-10	51.95	52.15	51.83	52.15	11900
2006-11-13	52.25	52.67	52.25	52.63	52800
2006-11-14	52.82	53.34	52.45	53.32	42600
2006-11-15	53.52	53.70	53.28	53.45	56800
2006-11-16	53.54	53.76	53.27	53.67	22600
2006-11-17	53.42	53.56	53.26	53.48	61700
2006-11-20	53.32	53.81	53.25	53.67	24300
2006-11-21	53.80	53.80	53.50	53.70	15700
2006-11-22	53.95	54.16	53.72	54.13	257200
2006-11-24	53.73	54.19	53.73	54.12	10300
2006-11-27	53.87	53.87	52.57	52.65	50000
2006-11-28	52.25	52.84	52.25	52.83	43900
2006-11-29	53.13	53.25	52.81	53.07	39700
2006-11-30	53.22	53.49	52.86	53.21	39200
2006-12-01	53.16	53.16	52.28	52.66	27500
2006-12-04	53.09	53.70	53.09	53.50	26600
2006-12-05	53.67	53.76	53.46	53.61	40500
2006-12-06	53.34	53.55	53.23	53.29	13700
2006-12-07	53.49	53.49	52.85	52.90	16700
2006-12-08	52.83	53.20	52.65	52.96	15900
2006-12-11	53.05	53.45	52.93	53.17	16900
2006-12-12	53.15	53.22	52.52	52.86	12800
2006-12-13	53.10	53.11	52.72	52.92	16900
2006-12-14	52.90	53.60	52.90	53.52	28100
2006-12-15	53.77	53.77	53.40	53.53	18700
2006-12-18	53.50	53.70	52.82	53.01	19100
2006-12-19	52.32	53.00	52.31	52.81	33100
2006-12-20	52.85	53.22	52.76	52.83	29200
2006-12-21	52.92	52.92	52.34	52.53	12300
2006-12-22	52.37	52.52	52.11	52.13	17100
2006-12-26	52.08	52.43	52.08	52.43	25100
2006-12-27	52.67	52.84	52.63	52.82	49200
2006-12-28	52.80	52.80	52.60	52.67	19800
2006-12-29	52.71	52.99	52.53	52.53	15500
2007-01-03	53.05	53.42	52.02	52.63	37000
2007-01-04	52.55	53.64	52.55	53.59	24000
2007-01-05	53.08	53.22	52.79	53.18	53200
2007-01-08	53.27	53.50	53.01	53.25	65400
2007-01-09	53.50	53.70	53.07	53.54	81300
2007-01-10	53.31	53.94	53.30	53.88	59600
2007-01-11	54.24	54.51	54.14	54.34	88700
2007-01-12	54.30	54.63	54.14	54.61	68800
2007-01-16	54.60	54.60	54.29	54.43	47400
2007-01-17	54.19	54.36	53.70	53.74	68700
2007-01-18	53.31	53.39	52.66	52.73	77500
2007-01-19	52.55	52.88	52.39	52.75	63900
2007-01-22	52.69	52.69	52.06	52.30	44300
2007-01-23	52.36	52.68	52.24	52.24	39700
2007-01-24	52.86	53.25	52.63	53.20	38600
2007-01-25	53.42	53.59	52.65	52.72	46800
2007-01-26	52.67	52.97	52.51	52.83	26800
2007-01-29	52.78	53.10	52.69	52.83	54900
2007-01-30	52.90	53.16	52.84	53.11	30000
2007-01-31	52.86	53.55	52.73	53.34	38900
2007-02-01	53.54	53.70	53.12	53.35	45400
2007-02-02	53.33	53.58	53.33	53.41	25800
2007-02-05	53.43	53.54	53.29	53.43	42900
2007-02-06	53.56	53.56	52.95	53.34	29200
2007-02-07	53.57	54.00	53.48	53.79	100400
2007-02-08	53.83	53.93	53.56	53.76	19800
2007-02-09	53.93	53.97	53.06	53.21	41100
2007-02-12	53.20	53.20	52.84	52.97	30037
2007-02-13	53.11	53.29	52.95	53.09	22800
2007-02-14	53.34	54.02	53.32	53.89	24150
2007-02-15	54.07	54.18	53.87	54.08	58400
2007-02-16	53.90	54.02	53.80	54.00	25100
2007-02-20	53.81	54.24	53.59	54.23	23300
2007-02-21	54.03	54.17	53.92	54.10	60500
2007-02-22	54.42	54.59	54.11	54.42	14900
2007-02-23	54.39	54.39	54.15	54.30	15900
2007-02-26	54.44	54.44	53.79	54.09	36612
2007-02-27	53.12	53.41	51.72	52.04	79200
2007-02-28	52.05	52.55	51.69	52.16	38200
2007-03-01	50.95	52.27	50.90	51.92	49600
2007-03-02	51.63	51.82	51.07	51.19	30000
2007-03-05	50.78	51.52	50.74	50.83	36700
2007-03-06	51.50	51.83	51.37	51.70	20900
2007-03-07	51.75	51.87	51.42	51.48	176200
2007-03-08	52.10	52.10	51.62	51.68	13900
2007-03-09	52.17	52.17	51.50	51.81	35500
2007-03-12	51.65	52.26	51.65	52.15	12200
2007-03-13	51.78	52.07	51.22	51.22	72300
2007-03-14	51.24	51.75	50.93	51.75	69100
2007-03-15	51.70	51.88	51.60	51.79	33000
2007-03-16	51.65	51.94	51.51	51.73	28800
2007-03-19	51.94	52.22	51.89	52.08	15400
2007-03-20	52.12	52.50	52.12	52.30	15400
2007-03-21	52.55	53.35	52.30	53.35	25600
2007-03-22	53.22	53.22	52.85	53.16	21900
2007-03-23	53.02	53.23	52.95	53.05	37500
2007-03-26	53.10	53.30	52.59	53.24	41800
2007-03-27	53.10	53.15	52.87	52.93	27400
2007-03-28	52.72	52.89	52.48	52.48	24900
2007-03-29	52.79	52.79	51.91	52.37	17700
2007-03-30	52.25	52.55	52.03	52.38	18700
2007-04-02	52.60	52.67	52.28	52.54	43900
2007-04-03	52.75	53.30	52.75	53.17	9800
2007-04-04	53.11	53.53	53.11	53.42	38700
2007-04-05	53.35	53.70	53.35	53.70	15500
2007-04-09	53.80	53.81	53.42	53.65	31600
2007-04-10	53.55	53.69	53.47	53.69	19200
2007-04-11	53.81	53.81	53.19	53.20	21100
2007-04-12	53.10	53.76	53.10	53.70	17700
2007-04-13	53.54	53.90	53.22	53.84	14000
2007-04-16	54.16	54.35	54.03	54.27	20800
2007-04-17	54.35	54.48	54.26	54.39	25400
2007-04-18	54.28	54.49	53.99	54.38	14700
2007-04-19	54.08	54.48	54.08	54.21	40100
2007-04-20	54.80	54.80	54.34	54.60	77500
2007-04-23	54.65	54.66	54.43	54.47	17700
2007-04-24	54.84	55.07	54.56	54.89	20000
2007-04-25	54.98	55.40	54.81	55.33	19200
2007-04-26	55.70	55.70	55.34	55.49	31200
2007-04-27	55.61	55.84	55.53	55.57	23100
2007-04-30	55.50	55.69	55.00	55.00	28200
2007-05-01	55.05	55.24	54.73	55.19	19700
2007-05-02	55.26	55.79	55.26	55.66	20000
2007-05-03	55.70	56.09	55.70	55.98	18500
2007-05-04	56.26	56.32	55.98	56.15	49500
2007-05-07	56.20	56.25	56.12	56.13	50500
2007-05-08	55.95	56.46	55.90	56.46	37400
2007-05-09	56.07	56.62	56.04	56.59	118800
2007-05-10	56.38	56.51	55.79	55.85	26300
2007-05-11	56.10	56.52	56.07	56.50	22400
2007-05-14	56.69	56.69	56.00	56.21	24800
2007-05-15	56.17	56.47	55.74	55.79	31500
2007-05-16	55.90	56.34	55.61	56.34	49300
2007-05-17	56.26	56.42	56.05	56.22	16200
2007-05-18	56.45	56.54	56.20	56.50	36900
2007-05-21	56.60	57.12	56.60	56.80	45600
2007-05-22	56.95	57.18	56.74	57.04	31100
2007-05-23	56.94	57.20	56.56	56.56	99800
2007-05-24	56.43	56.73	55.48	55.54	38600
2007-05-25	55.90	56.17	55.79	56.17	29900
2007-05-29	56.25	56.68	56.25	56.46	25900
2007-05-30	56.17	56.93	56.13	56.92	19400
2007-05-31	57.20	57.35	57.09	57.29	60500
2007-06-01	57.55	57.77	57.35	57.39	27900
2007-06-04	57.33	57.59	57.28	57.59	18600
2007-06-05	57.50	57.50	57.06	57.44	34700
2007-06-06	57.03	57.19	56.78	56.91	12500
2007-06-07	56.77	56.88	56.00	56.00	28700
2007-06-08	56.00	56.73	55.95	56.70	34400
2007-06-11	56.76	56.98	56.60	56.62	41600
2007-06-12	56.50	56.81	56.14	56.23	56000
2007-06-13	56.38	56.87	56.31	56.87	34800
2007-06-14	57.15	57.47	57.14	57.43	21000
2007-06-15	58.00	58.00	57.75	57.88	37800
2007-06-18	58.07	58.07	57.84	58.04	37900
2007-06-19	57.85	58.11	57.68	58.03	42500
2007-06-20	58.13	58.14	57.48	57.48	23800
2007-06-21	57.44	58.12	57.36	58.12	25900
2007-06-22	58.04	58.07	57.39	57.55	69800
2007-06-25	57.56	57.84	57.00	57.24	52900
2007-06-26	57.45	57.52	56.90	57.12	20100
2007-06-27	56.75	57.80	56.75	57.80	74900
2007-06-28	57.85	58.09	57.79	57.86	24500
2007-06-29	58.00	58.15	57.31	57.62	44800
2007-07-02	57.90	58.06	57.89	58.01	33100
2007-07-03	58.19	58.45	58.16	58.43	18000
2007-07-05	58.40	58.85	58.40	58.75	48600
2007-07-06	58.80	59.09	58.65	58.96	32200
2007-07-09	59.05	59.06	58.81	59.03	46700
2007-07-10	58.84	59.03	58.55	58.56	36500
2007-07-11	58.51	58.89	58.40	58.89	35700
2007-07-12	59.13	60.04	59.06	59.99	63600
2007-07-13	59.97	60.11	59.79	60.03	71600
2007-07-16	59.96	60.33	59.96	60.10	49400
2007-07-17	60.23	60.78	60.23	60.57	72400
2007-07-18	59.95	60.15	59.58	60.14	51700
2007-07-19	60.72	61.06	60.70	60.78	54900
2007-07-20	60.72	60.72	60.00	60.30	52500
2007-07-23	60.70	60.79	60.24	60.46	42800
2007-07-24	59.96	60.45	59.40	59.63	88500
2007-07-25	59.82	59.83	59.17	59.50	84800
2007-07-26	58.95	59.40	57.79	58.60	79700
2007-07-27	58.65	58.84	57.50	57.50	83900
2007-07-30	57.74	58.18	57.45	58.05	75900
2007-07-31	58.49	58.60	56.87	56.87	81900
2007-08-01	57.35	57.64	56.61	57.52	86200
2007-08-02	57.86	58.17	57.55	58.06	75600
2007-08-03	58.05	58.05	56.64	56.71	53900
2007-08-06	56.98	57.45	56.50	57.45	115700
2007-08-07	57.18	57.79	56.56	57.77	42300
2007-08-08	58.05	58.68	58.01	58.10	78800
2007-08-09	58.13	58.52	57.00	57.00	109600
2007-08-10	56.27	57.49	56.00	56.97	90100
2007-08-13	57.51	57.94	57.28	57.32	91900
2007-08-14	57.43	57.58	56.35	56.35	45200
2007-08-15	56.15	56.69	55.30	55.30	38100
2007-08-16	55.03	55.33	53.57	55.05	185000
2007-08-17	56.27	56.27	55.14	55.97	84300
2007-08-20	55.96	56.37	55.74	56.06	39100
2007-08-21	56.11	56.62	55.90	56.36	30000
2007-08-22	56.93	57.10	56.61	57.01	90800
2007-08-23	57.08	57.13	56.64	57.00	75800
2007-08-24	56.87	57.81	56.87	57.73	37400
2007-08-27	57.66	57.73	57.37	57.44	39400
2007-08-28	57.20	57.22	56.14	56.16	82600
2007-08-29	56.72	57.67	56.62	57.63	90800
2007-08-30	57.29	58.42	57.29	57.86	72500
2007-08-31	58.33	58.65	58.20	58.51	63600
2007-09-04	58.65	59.80	58.60	59.42	105800
2007-09-05	59.20	59.26	58.69	59.05	110200
2007-09-06	59.08	59.21	58.51	59.12	61300
2007-09-07	58.12	58.35	57.67	57.95	62800
2007-09-10	58.41	58.41	57.39	57.83	38500
2007-09-11	58.29	58.81	58.15	58.71	34100
2007-09-12	58.53	58.99	58.33	58.42	38900
2007-09-13	58.51	58.64	58.31	58.42	42000
2007-09-14	57.92	58.36	57.91	58.30	28000
2007-09-17	58.13	58.16	57.81	58.01	44500
2007-09-18	58.25	59.17	58.01	59.17	63900
2007-09-19	59.57	59.81	59.15	59.45	80600
2007-09-20	59.43	59.73	59.39	59.52	42600
2007-09-21	59.79	60.10	59.79	59.81	91700
2007-09-24	60.10	60.52	59.79	59.93	105800
2007-09-25	59.89	60.51	59.80	60.49	78400
2007-09-26	60.91	60.98	60.54	60.67	49600
2007-09-27	60.92	60.98	60.72	60.79	93200
2007-09-28	60.80	60.93	60.45	60.60	53900
2007-10-01	60.90	61.66	60.90	61.50	110400
2007-10-02	61.59	61.66	61.37	61.64	49800
2007-10-03	61.25	61.36	60.88	61.09	42800
2007-10-04	60.99	61.05	60.70	61.00	113200
2007-10-05	61.46	61.96	61.34	61.81	50800
2007-10-08	61.81	62.24	61.81	62.23	44700
2007-10-09	62.43	62.64	62.10	62.59	69700
2007-10-10	62.63	62.86	62.48	62.82	76700
2007-10-11	63.04	63.38	61.57	61.94	102500
2007-10-12	62.32	62.75	62.18	62.73	44400
2007-10-15	62.32	62.79	61.91	62.28	104700
2007-10-16	62.10	62.42	61.99	62.05	37600
2007-10-17	62.94	63.02	62.08	62.85	62000
2007-10-18	62.65	63.09	62.47	62.99	54300
2007-10-19	62.53	62.61	61.28	61.28	98200
2007-10-22	61.31	61.94	61.18	61.93	76300
2007-10-23	62.42	62.74	62.00	62.62	88200
2007-10-24	62.16	62.20	60.79	61.95	110400
2007-10-25	61.98	62.41	61.28	61.70	58800
2007-10-26	62.95	63.09	62.59	63.03	120700
2007-10-29	63.36	63.58	63.13	63.39	94500
2007-10-30	63.34	63.84	63.25	63.63	95600
2007-10-31	63.96	64.78	63.81	64.70	99800
2007-11-01	64.21	64.53	63.58	63.65	90700
2007-11-02	64.04	64.25	63.40	64.05	76500
2007-11-05	63.98	64.11	63.38	63.91	93557
2007-11-06	64.00	64.45	63.51	64.44	141120
2007-11-07	64.50	64.50	62.68	62.68	82637
2007-11-08	62.53	62.54	59.72	60.65	232200
2007-11-09	59.40	59.84	58.78	58.90	115180
2007-11-12	58.90	59.36	57.90	58.00	103490
2007-11-13	59.24	60.18	58.73	60.09	92000
2007-11-14	60.65	60.79	59.15	59.38	86230
2007-11-15	59.41	59.62	58.57	58.99	99700
2007-11-16	59.30	59.63	58.70	59.55	53500
2007-11-19	59.00	59.61	58.48	58.67	78700
2007-11-20	59.56	59.64	57.80	58.71	106920
2007-11-21	59.60	59.60	57.57	57.92	35600
2007-11-23	58.67	58.73	58.06	58.58	28915
2007-11-26	59.18	59.18	57.37	57.38	63150
2007-11-27	58.23	58.35	57.37	58.09	98426
2007-11-28	59.25	60.48	58.89	60.48	83360
2007-11-29	61.09	61.09	59.75	60.11	59317
2007-11-30	60.36	60.65	59.07	59.54	45210
2007-12-03	59.86	59.86	59.03	59.08	37515
2007-12-04	58.50	59.34	58.50	58.86	41750
2007-12-05	59.97	60.47	59.70	60.39	35238
2007-12-06	59.95	61.27	59.95	61.23	61850
2007-12-07	61.20	61.35	60.89	61.16	58000
2007-12-10	61.23	61.75	61.22	61.58	45400
2007-12-11	61.93	62.10	60.26	60.26	80246
2007-12-12	62.40	62.40	60.19	60.87	32253
2007-12-13	61.62	61.62	60.41	60.97	36625
2007-12-14	60.93	60.93	60.00	60.11	59700
2007-12-17	59.91	59.91	58.77	58.86	65212
2007-12-18	59.66	59.66	58.36	59.05	241835
2007-12-19	59.40	59.57	58.97	59.41	53696
2007-12-20	59.51	60.30	59.51	60.30	59579
2007-12-21	61.51	61.51	60.79	61.05	41871
2007-12-24	61.06	61.79	61.06	61.69	58050
2007-12-26	61.80	61.91	61.45	61.81	89015
2007-12-27	61.85	61.85	60.80	60.88	79941
2007-12-28	62.49	62.49	60.50	60.82	52300
2007-12-31	61.03	61.03	60.12	60.12	55600
2008-01-02	60.79	60.79	58.65	59.01	238900
2008-01-03	58.66	59.16	58.44	58.71	82908
2008-01-04	58.08	58.08	56.10	56.22	115225
2008-01-07	56.06	56.32	55.00	55.70	357678
2008-01-08	55.82	56.27	53.99	53.99	325649
2008-01-09	54.31	55.16	53.75	55.16	170400
2008-01-10	54.65	55.70	54.56	55.37	159350
2008-01-11	55.01	55.01	53.89	54.18	97510
2008-01-14	54.99	55.66	54.97	55.33	102130
2008-01-15	54.91	55.10	54.05	54.27	100050
2008-01-16	53.32	54.07	52.50	53.25	257750
2008-01-17	53.63	53.71	52.13	52.30	127900
2008-01-18	52.74	53.34	52.18	52.25	394321
2008-01-22	53.13	53.13	49.38	50.96	155971
2008-01-23	49.24	51.07	48.34	50.93	189984
2008-01-24	51.53	52.68	51.42	52.68	102685
2008-01-25	53.98	53.98	51.67	51.74	138700
2008-01-28	51.35	52.00	51.25	51.93	71300
2008-01-29	52.04	52.14	51.54	52.04	86940
2008-01-30	51.97	52.91	51.55	51.96	151900
2008-01-31	51.57	53.07	51.18	52.19	139915
2008-02-01	52.95	53.40	52.35	53.35	73563
2008-02-04	53.58	53.58	52.49	52.51	79000
2008-02-05	51.72	51.89	50.94	50.97	87969
2008-02-06	51.39	51.52	50.15	50.23	95900
2008-02-07	49.90	50.82	49.35	50.08	227525
2008-02-08	50.32	50.97	50.23	50.66	65000
2008-02-11	50.79	51.45	50.74	51.31	54139
2008-02-12	51.39	51.93	50.99	51.25	64073
2008-02-13	51.89	52.59	51.80	52.47	49900
2008-02-14	52.58	52.58	51.41	51.41	72585
2008-02-15	51.01	51.39	50.87	51.16	86801
2008-02-19	51.90	52.16	50.59	50.71	92747
2008-02-20	50.57	51.61	50.57	51.20	124000
2008-02-21	51.81	52.13	50.84	50.93	91121
2008-02-22	51.11	51.21	50.22	51.06	126900
2008-02-25	51.17	51.67	50.86	51.50	169150
2008-02-26	51.30	52.38	51.05	52.03	98002
2008-02-27	51.78	52.62	51.68	52.37	109813
2008-02-28	52.06	52.34	51.69	51.87	97810
2008-02-29	51.35	51.43	50.51	50.65	81334
2008-03-03	50.76	50.76	49.95	50.31	87000
2008-03-04	49.85	50.59	49.52	50.49	142300
2008-03-05	50.64	51.25	50.44	50.88	207700
2008-03-06	51.43	51.43	49.86	49.92	92000
2008-03-07	49.50	50.55	49.30	49.86	176500
2008-03-10	49.98	50.22	49.36	49.37	219585
2008-03-11	50.13	50.96	49.73	50.96	134100
2008-03-12	51.22	51.67	50.75	50.76	56232
2008-03-13	50.20	51.25	49.78	50.89	142650
2008-03-14	51.18	51.28	49.48	49.91	120310
2008-03-17	48.74	50.04	48.52	49.72	87013
2008-03-18	50.55	51.54	50.22	51.47	177700
2008-03-19	52.36	52.36	50.25	50.29	64800
2008-03-20	50.00	50.99	50.00	50.74	76900
2008-03-24	51.34	52.78	51.34	52.37	87026
2008-03-25	52.49	52.80	52.16	52.49	132600
2008-03-26	52.40	52.40	51.69	51.92	92000
2008-03-27	51.82	51.82	50.88	51.04	54000
2008-03-28	51.25	51.58	50.59	50.72	51500
2008-03-31	50.76	51.20	50.55	50.84	60035
2008-04-01	51.67	52.76	51.55	52.63	61606
2008-04-02	52.92	53.14	52.25	52.66	64700
2008-04-03	52.23	52.95	52.03	52.75	59820
2008-04-04	52.75	53.22	52.29	52.77	68432
2008-04-07	53.21	53.28	52.52	52.59	97960
2008-04-08	52.27	52.55	52.03	52.33	49400
2008-04-09	52.30	52.33	51.68	52.02	37600
2008-04-10	52.12	53.00	52.10	52.67	62800
2008-04-11	52.12	52.19	51.08	51.29	1927400
2008-04-14	51.17	51.51	50.97	51.00	104381
2008-04-15	51.28	51.28	50.50	51.10	45114
2008-04-16	51.80	52.76	51.76	52.60	85098
2008-04-17	52.78	53.10	52.27	53.10	43258
2008-04-18	54.19	54.54	53.78	54.25	70647
2008-04-21	54.22	54.75	54.07	54.69	53802
2008-04-22	54.43	54.43	53.59	54.00	42340
2008-04-23	54.40	54.88	54.14	54.64	158934
2008-04-24	54.65	55.84	54.32	55.36	50216
2008-04-25	55.31	55.31	54.16	54.82	93608
2008-04-28	54.86	55.02	54.64	54.66	62555
2008-04-29	54.67	55.23	54.62	55.09	71603
2008-04-30	55.27	55.69	54.45	54.49	101121
2008-05-01	54.76	56.37	54.75	56.37	83329
2008-05-02	56.75	56.75	55.76	56.15	81013
2008-05-05	56.29	56.49	55.81	55.98	82640
2008-05-06	55.75	57.00	55.50	57.00	55451
2008-05-07	57.21	57.21	55.66	55.69	63912
2008-05-08	56.07	56.33	55.70	56.11	28023
2008-05-09	55.63	56.08	55.53	55.86	25823
2008-05-12	56.01	56.69	55.84	56.54	17969
2008-05-13	56.48	56.78	56.17	56.62	37759
2008-05-14	57.03	57.63	56.81	56.82	61078
2008-05-15	56.91	58.00	56.82	57.96	78418
2008-05-16	58.12	58.12	57.34	58.00	38027
2008-05-19	57.96	58.53	57.43	57.71	59821
2008-05-20	57.12	57.30	56.59	56.99	57040
2008-05-21	57.01	57.12	55.82	55.92	71437
2008-05-22	56.00	56.49	55.88	56.16	76742
2008-05-23	55.96	56.07	55.50	55.85	86829
2008-05-27	56.01	56.94	55.91	56.86	70424
2008-05-28	57.24	57.24	56.66	57.17	33302
2008-05-29	57.22	57.88	57.18	57.68	23966
2008-05-30	57.93	58.28	57.82	57.96	52914
2008-06-02	57.91	57.91	56.80	57.22	60375
2008-06-03	57.52	57.89	56.66	57.15	90179
2008-06-04	56.87	57.85	56.87	57.49	48523
2008-06-05	57.90	58.59	57.53	58.51	69321
2008-06-06	58.00	58.13	56.95	56.95	85449
2008-06-09	57.05	57.05	55.93	56.75	52246
2008-06-10	56.24	56.92	55.99	56.52	205943
2008-06-11	56.53	56.53	55.11	55.13	72661
2008-06-12	55.59	56.05	55.19	55.60	45201
2008-06-13	55.99	56.85	55.77	56.50	28228
2008-06-16	56.33	57.17	56.33	56.97	41527
2008-06-17	57.25	57.25	56.62	56.68	31743
2008-06-18	56.17	56.41	55.74	55.97	53044
2008-06-19	55.79	56.94	55.42	56.61	50425
2008-06-20	56.25	56.25	54.65	55.00	43621
2008-06-23	55.44	55.55	54.72	54.91	40288
2008-06-24	54.45	55.20	54.15	54.55	63834
2008-06-25	54.81	55.93	54.80	55.36	242537
2008-06-26	54.61	54.62	53.48	53.52	122600
2008-06-27	53.44	53.55	52.60	53.27	151802
2008-06-30	53.17	53.52	52.76	52.76	157540
2008-07-01	52.00	53.01	51.49	52.86	268374
2008-07-02	53.01	53.22	51.92	51.95	124060
2008-07-03	52.20	52.20	51.37	51.88	160710
2008-07-07	52.34	52.87	51.43	52.11	210234
2008-07-08	51.97	52.70	51.63	52.64	291666
2008-07-09	52.64	52.64	51.07	51.14	203062
2008-07-10	51.00	51.85	50.77	51.72	206703
2008-07-11	51.20	51.98	50.46	51.25	64285
2008-07-14	51.78	51.78	50.43	50.43	105983
2008-07-15	50.07	51.52	49.68	50.78	225291
2008-07-16	50.73	51.96	50.40	51.95	169221
2008-07-17	52.17	53.00	51.78	52.81	192212
2008-07-18	52.16	52.22	51.56	52.01	150214
2008-07-21	52.27	52.28	51.50	51.74	139189
2008-07-22	51.01	51.78	50.78	51.78	188124
2008-07-23	52.09	52.96	51.81	52.48	142624
2008-07-24	52.79	52.79	51.37	51.47	239357
2008-07-25	51.67	52.19	51.47	52.10	204057
2008-07-28	52.36	52.36	50.90	51.20	70701
2008-07-29	51.38	52.30	51.31	52.19	132416
2008-07-30	52.60	52.66	51.85	52.44	155437
2008-07-31	51.93	52.84	51.93	52.07	220117
2008-08-01	52.32	52.32	51.24	51.89	154658
2008-08-04	51.88	52.00	51.48	51.64	118707
2008-08-05	52.17	52.95	51.93	52.91	155622
2008-08-06	53.15	53.79	52.61	53.65	69289
2008-08-07	53.34	54.18	53.19	53.59	118995
2008-08-08	53.56	54.82	53.56	54.71	228238
2008-08-11	54.80	55.73	54.52	55.15	261915
2008-08-12	54.73	55.37	54.73	55.11	210630
2008-08-13	55.14	55.38	54.59	54.99	102987
2008-08-14	54.77	55.72	54.77	55.44	165192
2008-08-15	55.61	55.79	55.22	55.50	311665
2008-08-18	55.68	55.68	54.40	54.78	375550
2008-08-19	54.44	54.64	53.77	54.25	665989
2008-08-20	54.41	54.63	53.82	54.16	393054
2008-08-21	53.83	54.10	53.44	53.97	432072
2008-08-22	54.41	54.86	54.29	54.69	54987
2008-08-25	54.31	54.55	53.67	53.78	182216
2008-08-26	53.78	53.85	53.21	53.78	61942
2008-08-27	54.24	54.35	53.08	54.23	104130
2008-08-28	54.39	54.61	54.22	54.29	146191
2008-08-29	53.82	53.95	53.19	53.44	120610
2008-09-02	54.19	54.25	52.48	52.66	60148
2008-09-03	52.59	52.59	51.50	51.84	79398
2008-09-04	51.42	51.42	50.08	50.08	205839
2008-09-05	49.75	50.31	49.33	50.00	145941
2008-09-08	50.63	51.05	49.49	50.31	120756
2008-09-09	50.33	50.75	49.15	49.15	87571
2008-09-10	49.72	49.96	49.36	49.53	38708
2008-09-11	49.06	50.09	48.67	50.04	130300
2008-09-12	49.55	50.19	49.20	50.08	98530
2008-09-15	48.50	49.74	48.32	48.32	278979
2008-09-16	48.00	48.93	47.00	48.41	205993
2008-09-17	47.93	48.09	46.19	46.23	156409
2008-09-18	46.60	48.27	45.58	47.98	320181
2008-09-19	57.00	57.00	47.52	49.56	86120
2008-09-22	50.25	50.25	47.68	47.77	182994
2008-09-23	48.05	48.70	47.23	47.39	189867
2008-09-24	47.13	47.99	47.13	47.57	212783
2008-09-25	47.48	48.91	47.48	48.42	149357
2008-09-26	47.27	48.58	47.26	48.57	185973
2008-09-29	47.00	47.60	44.34	44.69	239920
2008-09-30	44.53	46.54	44.53	46.40	200005
2008-10-01	45.90	46.13	45.12	45.61	157921
2008-10-02	45.46	45.46	43.37	43.50	86612
2008-10-03	44.21	45.12	42.95	42.95	128651
2008-10-06	42.00	42.03	39.40	41.29	229231
2008-10-07	41.67	41.74	38.75	38.75	195249
2008-10-08	37.84	40.04	37.49	38.43	198028
2008-10-09	38.92	39.78	36.82	37.46	178457
2008-10-10	36.04	38.25	34.35	37.10	341198
2008-10-13	38.96	41.34	38.32	41.17	248448
2008-10-14	43.48	43.48	39.03	39.56	185248
2008-10-15	38.98	39.10	36.42	36.42	197074
2008-10-16	36.73	38.24	34.82	38.24	211810
2008-10-17	37.71	39.80	37.16	38.15	386579
2008-10-20	39.04	39.39	37.72	39.34	80654
2008-10-21	38.97	39.02	37.23	37.26	256774
2008-10-22	36.79	37.00	34.76	35.77	182343
2008-10-23	35.94	36.24	33.84	35.49	489240
2008-10-24	33.73	35.28	33.13	34.47	202503
2008-10-27	34.00	35.16	33.51	33.57	238563
2008-10-28	34.67	37.07	33.78	37.04	218680
2008-10-29	36.86	38.07	36.50	36.96	184870
2008-10-30	37.88	38.14	36.98	37.73	291948
2008-10-31	37.32	38.59	37.08	38.07	272937
2008-11-03	37.89	38.23	37.54	37.78	423396
2008-11-04	38.52	39.13	38.01	39.06	546288
2008-11-05	38.58	38.69	36.89	36.99	770750
2008-11-06	36.50	36.69	34.88	35.04	419919
2008-11-07	35.43	36.05	35.14	35.86	439818
2008-11-10	36.71	36.72	34.83	35.23	326395
2008-11-11	34.85	35.13	33.98	34.44	255485
2008-11-12	33.78	34.00	32.69	32.77	292159
2008-11-13	32.55	34.70	30.95	34.69	611298
2008-11-14	33.79	34.60	32.87	32.94	100622
2008-11-17	32.47	33.14	32.00	32.15	107834
2008-11-18	32.44	32.67	31.27	32.42	176373
2008-11-19	32.30	32.84	30.64	30.65	181714
2008-11-20	30.22	31.46	29.12	29.27	232353
2008-11-21	29.68	30.76	28.85	30.74	194189
2008-11-24	31.16	32.87	31.07	32.51	281248
2008-11-25	33.01	33.01	31.69	32.37	192054
2008-11-26	31.75	33.70	31.75	33.70	129082
2008-11-28	33.39	33.65	33.27	33.64	213249
2008-12-01	32.86	32.97	31.16	31.20	290164
2008-12-02	31.62	32.26	31.01	32.21	325343
2008-12-03	31.30	32.99	31.30	32.96	238806
2008-12-04	32.34	32.93	31.18	31.77	81680
2008-12-05	31.21	32.99	30.67	32.99	264015
2008-12-08	33.70	34.90	33.59	34.46	254840
2008-12-09	33.99	35.42	33.86	34.46	261832
2008-12-10	34.57	35.07	34.17	34.43	136058
2008-12-11	34.18	34.68	33.31	33.42	138484
2008-12-12	32.77	34.26	32.75	34.13	157192
2008-12-15	34.35	34.35	33.24	33.69	109510
2008-12-16	33.85	35.29	33.85	35.22	165923
2008-12-17	34.78	35.33	34.39	34.88	274719
2008-12-18	34.87	34.95	33.62	33.99	198314
2008-12-19	34.21	34.89	34.21	34.47	213186
2008-12-22	34.03	34.03	32.68	32.70	256173
2008-12-23	33.33	33.70	32.78	33.02	190261
2008-12-24	33.06	33.18	32.89	33.09	156727
2008-12-26	33.23	33.23	32.95	33.13	116410
2008-12-29	33.20	33.20	32.46	32.88	203580
2008-12-30	33.03	33.71	33.03	33.69	227228
2008-12-31	33.62	34.43	33.62	34.05	157740
2009-01-02	34.11	35.52	34.01	35.42	112905
2009-01-05	35.16	35.85	35.00	35.40	218429
2009-01-06	35.83	36.92	35.83	36.51	396383
2009-01-07	35.86	35.89	35.07	35.26	283093
2009-01-08	35.23	35.59	34.82	35.56	258468
2009-01-09	35.59	35.60	34.56	34.73	298391
2009-01-12	34.70	34.76	33.82	34.15	146738
2009-01-13	34.06	34.47	33.75	34.14	250006
2009-01-14	33.53	33.76	32.71	32.96	156993
2009-01-15	32.81	33.41	32.08	33.15	326994
2009-01-16	33.68	33.84	32.64	33.47	141880
2009-01-20	33.43	33.45	31.71	31.73	295440
2009-01-21	32.28	33.35	32.00	33.31	308713
2009-01-22	32.53	34.55	32.00	32.59	391207
2009-01-23	31.99	33.47	31.89	33.02	405152
2009-01-26	33.10	33.87	32.92	33.29	251228
2009-01-27	33.38	33.99	33.30	33.82	261616
2009-01-28	34.35	35.11	34.26	34.84	196753
2009-01-29	34.40	34.40	33.71	33.78	143004
2009-01-30	33.93	33.99	32.80	32.90	131154
2009-02-02	32.52	33.57	32.52	33.33	148170
2009-02-03	33.43	33.97	32.86	33.87	145919
2009-02-04	33.97	34.83	33.92	34.05	222136
2009-02-05	33.63	35.08	33.53	34.72	288091
2009-02-06	34.99	36.13	34.84	35.90	93123
2009-02-09	35.98	36.22	35.70	36.05	69566
2009-02-10	35.83	36.20	34.40	34.64	246812
2009-02-11	34.72	34.96	34.23	34.72	109315
2009-02-12	34.19	34.97	33.88	34.96	160266
2009-02-13	34.88	35.38	34.79	34.92	90263
2009-02-17	33.80	33.93	33.32	33.37	103927
2009-02-18	33.56	33.92	33.06	33.50	77316
2009-02-19	33.57	33.61	32.38	32.46	154037
2009-02-20	31.93	32.75	31.93	32.46	109496
2009-02-23	32.54	32.68	31.00	31.12	116940
2009-02-24	31.21	32.30	31.13	32.03	74203
2009-02-25	31.94	32.68	31.33	32.08	84708
2009-02-26	32.33	32.74	31.61	31.70	82132
2009-02-27	31.24	32.02	31.23	31.57	183229
2009-03-02	31.02	31.59	30.43	30.53	185548
2009-03-03	30.77	31.10	30.24	30.60	182420
2009-03-04	30.91	31.75	30.87	31.31	112232
2009-03-05	30.80	31.23	30.19	30.27	94582
2009-03-06	30.41	30.74	29.30	30.10	103192
2009-03-09	29.59	30.41	29.13	29.36	83174
2009-03-10	29.74	31.25	29.74	31.17	83003
2009-03-11	31.64	32.28	31.22	32.04	238013
2009-03-12	32.13	33.00	31.74	32.86	153246
2009-03-13	33.02	33.07	32.45	32.90	127708
2009-03-16	33.14	33.18	32.34	32.36	177426
2009-03-17	32.63	33.46	32.43	33.46	93119
2009-03-18	33.38	34.55	33.32	34.07	140104
2009-03-19	34.72	34.74	34.10	34.17	124151
2009-03-20	34.31	34.69	33.40	33.55	81684
2009-03-23	34.43	35.62	34.16	35.62	175680
2009-03-24	35.38	35.70	35.00	35.10	132428
2009-03-25	35.28	35.89	34.37	35.27	97255
2009-03-26	35.72	36.54	35.61	36.46	219134
2009-03-27	36.18	36.18	35.53	35.56	239478
2009-03-30	35.05	35.05	34.16	34.63	118332
2009-03-31	35.05	35.91	34.96	35.23	131780
2009-04-01	34.84	36.09	34.70	36.02	236159
2009-04-02	36.73	37.82	36.59	37.08	209701
2009-04-03	37.19	37.75	37.00	37.74	157742
2009-04-06	37.27	37.37	36.65	37.24	131901
2009-04-07	36.80	36.88	36.16	36.32	148645
2009-04-08	36.68	37.20	36.44	36.92	238151
2009-04-09	37.80	38.31	37.53	38.16	139195
2009-04-13	38.07	38.26	37.52	38.03	130364
2009-04-14	37.71	38.02	37.35	37.62	236722
2009-04-15	37.30	37.47	36.84	37.44	138746
2009-04-16	37.95	38.80	37.65	38.54	170004
2009-04-17	38.62	38.77	38.06	38.59	160072
2009-04-20	37.96	37.97	37.20	37.38	180043
2009-04-21	37.19	38.09	37.13	38.06	248765
2009-04-22	37.80	39.00	37.64	38.22	300359
2009-04-23	38.43	38.43	37.56	38.34	257701
2009-04-24	38.75	39.44	38.37	39.24	186998
2009-04-27	38.75	39.52	38.75	39.01	209024
2009-04-28	38.74	39.14	38.46	38.73	178671
2009-04-29	39.06	40.05	38.96	39.58	149429
2009-04-30	40.11	40.72	39.56	39.79	348538
2009-05-01	39.88	40.09	39.34	40.05	170112
2009-05-04	40.46	40.84	40.15	40.78	260287
2009-05-05	40.77	40.88	40.28	40.60	351088
2009-05-06	41.10	41.10	40.10	40.62	253507
2009-05-07	40.99	41.08	39.10	39.38	270881
2009-05-08	39.85	39.85	38.91	39.45	269869
2009-05-11	39.05	39.86	38.85	39.48	241117
2009-05-12	39.78	39.78	38.75	39.21	147927
2009-05-13	38.69	38.85	38.10	38.19	230677
2009-05-14	38.25	38.99	38.25	38.71	124864
2009-05-15	38.69	39.19	38.54	38.76	148741
2009-05-18	38.95	39.77	38.86	39.77	191803
2009-05-19	39.61	40.44	39.53	40.02	115963
2009-05-20	40.14	40.62	39.67	39.75	139161
2009-05-21	39.39	39.65	38.75	39.20	226143
2009-05-22	39.29	39.46	38.73	39.02	116086
2009-05-26	38.68	40.35	38.68	40.28	102231
2009-05-27	40.27	40.87	39.93	39.98	223825
2009-05-28	40.40	40.58	39.59	40.50	125340
2009-05-29	40.73	40.82	40.21	40.82	233439
2009-06-01	41.49	42.47	41.36	42.31	223373
2009-06-02	42.28	42.66	41.89	42.08	232045
2009-06-03	41.97	41.98	41.37	41.85	122702
2009-06-04	42.05	42.55	41.94	42.52	122574
2009-06-05	42.99	43.00	42.44	42.74	122386
2009-06-08	42.48	42.82	41.87	42.57	122704
2009-06-09	42.80	43.26	42.65	43.02	125037
2009-06-10	43.45	43.64	42.42	42.95	119459
2009-06-11	42.94	43.57	42.94	43.18	68971
2009-06-12	42.98	43.07	42.49	43.07	70888
2009-06-15	42.67	42.76	42.01	42.35	105308
2009-06-16	42.63	42.70	41.84	41.84	125808
2009-06-17	41.92	42.46	41.63	42.11	114052
2009-06-18	42.06	42.21	41.83	41.98	123571
2009-06-19	42.40	42.64	42.17	42.40	111114
2009-06-22	42.06	42.18	41.18	41.18	99002
2009-06-23	41.30	41.40	40.85	41.18	191822
2009-06-24	41.54	42.10	41.49	41.77	246469
2009-06-25	41.57	42.53	41.38	42.53	92545
2009-06-26	42.36	42.66	42.21	42.59	81143
2009-06-29	42.77	43.02	42.43	42.79	75026
2009-06-30	42.98	43.08	42.30	42.58	62797
2009-07-01	42.83	43.34	42.82	42.86	239541
2009-07-02	42.41	42.41	41.78	41.91	82821
2009-07-06	41.60	41.83	41.20	41.66	76649
2009-07-07	41.56	41.71	40.59	40.63	82335
2009-07-08	40.67	40.78	40.05	40.64	160106
2009-07-09	40.74	41.07	40.70	40.79	92853
2009-07-10	40.64	41.19	40.61	41.01	48602
2009-07-13	41.05	41.85	40.49	41.77	103124
2009-07-14	41.78	42.04	41.60	41.96	71668
2009-07-15	42.88	43.78	42.83	43.78	186096
2009-07-16	43.59	44.59	43.50	44.51	128182
2009-07-17	44.55	44.89	44.31	44.87	127138
2009-07-20	45.13	45.38	44.92	45.33	203488
2009-07-21	45.64	45.64	44.94	45.54	256406
2009-07-22	45.49	45.96	45.39	45.81	142043
2009-07-23	45.80	46.88	45.72	46.65	267932
2009-07-24	45.96	46.47	45.66	46.46	156379
2009-07-27	46.24	46.49	45.85	46.35	207539
2009-07-28	46.12	46.56	45.76	46.47	181433
2009-07-29	46.15	46.35	45.93	46.32	150585
2009-07-30	46.87	47.32	46.55	46.60	231136
2009-07-31	46.57	46.90	46.45	46.52	179109
2009-08-03	46.97	47.17	46.68	47.15	312106
2009-08-04	47.00	47.20	46.81	47.14	154994
2009-08-05	47.28	47.28	46.50	46.76	169644
2009-08-06	46.89	47.01	46.20	46.37	132912
2009-08-07	47.01	47.14	46.64	46.92	138077
2009-08-10	46.72	46.84	46.38	46.65	94269
2009-08-11	46.52	46.57	46.07	46.23	105351
2009-08-12	46.18	47.34	46.14	46.93	130101
2009-08-13	47.26	47.42	46.82	47.40	143357
2009-08-14	47.28	47.28	46.53	46.85	100968
2009-08-17	46.06	46.12	45.60	45.62	166441
2009-08-18	45.95	46.46	45.87	46.34	70614
2009-08-19	45.78	46.69	45.78	46.61	80427
2009-08-20	46.62	47.12	46.54	47.11	100259
2009-08-21	47.38	47.82	47.04	47.71	210364
2009-08-24	47.88	48.16	47.56	47.65	169682
2009-08-25	47.77	48.13	47.62	47.70	124600
2009-08-26	47.75	47.97	47.47	47.85	148991
2009-08-27	47.80	48.01	47.12	48.01	116891
2009-08-28	48.63	49.00	47.92	48.10	135925
2009-08-31	47.66	47.78	47.33	47.69	160093
2009-09-01	47.46	48.21	46.59	46.66	230620
2009-09-02	46.42	46.93	46.42	46.69	113903
2009-09-03	46.98	47.08	46.49	47.08	90260
2009-09-04	47.13	47.88	47.03	47.84	143741
2009-09-08	48.22	48.25	47.86	48.23	162613
2009-09-09	48.32	48.84	48.05	48.64	182216
2009-09-10	48.71	49.35	48.60	49.33	137045
2009-09-11	49.40	49.45	48.97	49.21	126470
2009-09-14	48.92	49.33	48.92	49.28	166424
2009-09-15	49.35	49.72	49.22	49.62	379921
2009-09-16	49.82	50.17	49.60	50.10	269869
2009-09-17	49.95	50.33	49.86	50.01	215537
2009-09-18	50.30	50.31	49.90	50.04	135548
2009-09-21	49.74	50.30	49.73	50.07	180377
2009-09-22	50.44	50.46	50.11	50.35	210989
2009-09-23	50.51	51.05	50.13	50.17	238569
2009-09-24	50.42	50.50	49.46	49.77	139981
2009-09-25	49.43	49.79	49.24	49.42	102255
2009-09-28	49.67	50.59	49.67	50.33	98388
2009-09-29	50.34	50.51	49.80	49.90	153055
2009-09-30	50.12	50.38	49.22	49.90	129263
2009-10-01	49.79	49.79	48.50	48.54	227112
2009-10-02	48.10	48.75	48.09	48.31	195871
2009-10-05	48.53	48.97	48.22	48.78	149374
2009-10-06	49.07	49.84	49.07	49.74	183069
2009-10-07	49.62	49.93	49.57	49.93	171923
2009-10-08	50.24	50.51	49.92	50.11	187744
2009-10-09	50.04	50.80	50.02	50.77	225255
2009-10-12	50.97	51.17	50.56	50.88	161916
2009-10-13	50.82	51.10	50.62	50.92	120184
2009-10-14	51.72	51.74	51.35	51.71	338642
2009-10-15	51.42	51.54	51.22	51.52	130931
2009-10-16	51.32	51.33	50.72	51.01	161875
2009-10-19	51.08	51.62	50.89	51.51	140590
2009-10-20	51.84	51.90	51.17	51.51	143788
2009-10-21	51.45	52.23	51.24	51.31	211403
2009-10-22	51.26	51.67	50.77	51.51	179298
2009-10-23	52.20	52.30	51.17	51.36	219217
2009-10-26	51.37	52.10	50.96	51.11	288169
2009-10-27	51.14	51.39	50.45	50.61	251458
2009-10-28	50.41	50.64	49.52	49.64	227681
2009-10-29	50.09	50.65	49.91	50.61	148065
2009-10-30	50.47	50.85	49.19	49.31	256356
2009-11-02	49.48	49.97	48.91	49.46	214537
2009-11-03	49.21	49.45	48.97	49.45	120232
2009-11-04	49.77	50.33	49.72	49.77	148329
2009-11-05	50.43	50.98	50.26	50.93	150120
2009-11-06	50.61	51.17	50.55	51.02	99012
2009-11-09	51.45	52.10	51.34	52.08	164275
2009-11-10	51.95	52.28	51.88	52.07	98392
2009-11-11	52.48	52.66	52.15	52.43	655827
2009-11-12	52.55	52.71	52.06	52.11	454616
2009-11-13	52.26	52.70	52.08	52.60	185852
2009-11-16	52.86	53.35	52.73	53.14	324069
2009-11-17	53.00	53.46	53.00	53.46	338262
2009-11-18	53.42	53.42	52.85	53.12	267686
2009-11-19	52.80	52.81	51.90	52.30	198418
2009-11-20	51.95	52.04	51.72	51.94	121008
2009-11-23	52.50	52.94	52.46	52.75	142542
2009-11-24	52.75	52.75	52.25	52.51	281068
2009-11-25	52.68	52.72	52.53	52.64	109430
2009-11-27	51.40	52.08	51.15	51.80	82704
2009-11-30	51.75	51.92	51.32	51.89	147095
2009-12-01	52.33	52.84	52.30	52.67	124892
2009-12-02	52.70	53.11	52.56	52.67	160515
2009-12-03	52.84	53.14	52.47	52.52	153607
2009-12-04	53.19	53.57	52.40	53.03	205772
2009-12-07	52.98	53.25	52.75	52.87	163535
2009-12-08	52.70	52.85	52.27	52.50	178247
2009-12-09	52.43	52.98	52.10	52.98	97533
2009-12-10	53.18	53.36	53.03	53.09	112158
2009-12-11	53.36	53.40	52.76	52.95	187824
2009-12-14	53.35	53.54	53.11	53.50	207956
2009-12-15	53.32	53.66	53.13	53.25	102915
2009-12-16	53.47	53.77	53.42	53.53	133213
2009-12-17	53.23	53.28	52.80	52.93	213625
2009-12-18	53.35	53.72	53.15	53.72	146849
2009-12-21	53.97	54.44	53.94	54.28	199949
2009-12-22	54.22	54.38	54.09	54.30	345784
2009-12-23	54.47	54.74	54.36	54.70	341621
2009-12-24	54.80	55.22	54.79	55.22	123265
2009-12-28	55.33	55.46	55.02	55.31	337113
2009-12-29	55.38	55.39	55.16	55.27	256661
2009-12-30	55.11	55.50	55.10	55.48	190655
2009-12-31	55.66	55.66	54.82	54.87	139883
2010-01-04	55.55	55.94	55.48	55.80	270588
2010-01-05	55.81	55.88	55.41	55.74	520739
2010-01-06	55.76	55.86	55.23	55.35	222978
2010-01-07	55.29	55.33	54.90	55.14	237057
2010-01-08	54.97	55.57	54.90	55.57	168867
2010-01-11	55.71	55.79	55.03	55.33	196110
2010-01-12	54.96	55.12	54.39	54.60	188495
2010-01-13	54.84	55.32	54.36	55.20	313461
2010-01-14	55.12	55.68	55.02	55.55	299024
2010-01-15	55.48	55.68	54.59	54.86	258186
2010-01-19	54.89	55.62	54.88	55.62	319142
2010-01-20	55.26	55.26	54.28	54.90	174166
2010-01-21	55.10	55.38	54.15	54.36	212743
2010-01-22	54.12	54.13	52.22	52.32	363755
2010-01-25	52.75	52.98	52.36	52.65	355990
2010-01-26	52.55	53.26	52.35	52.65	200566
2010-01-27	52.50	53.10	52.13	52.96	285365
2010-01-28	52.78	52.83	51.12	51.54	184226
2010-01-29	51.86	52.00	50.15	50.38	321946
2010-02-01	50.61	51.19	50.53	51.19	427772
2010-02-02	51.26	51.74	50.94	51.63	346802
2010-02-03	51.34	51.88	51.28	51.78	117285
2010-02-04	51.36	51.50	50.23	50.26	175622
2010-02-05	50.33	50.79	49.80	50.73	380772
2010-02-08	50.76	51.11	50.47	50.48	165126
2010-02-09	51.06	51.42	50.61	51.02	169630
2010-02-10	51.00	51.21	50.54	50.91	313495
2010-02-11	50.87	51.68	50.62	51.58	93967
2010-02-12	51.08	51.75	50.84	51.70	265360
2010-02-16	52.00	52.51	51.85	52.44	158961
2010-02-17	52.73	52.74	52.44	52.68	182075
2010-02-18	52.60	53.19	52.54	53.14	190523
2010-02-19	52.90	53.29	52.79	53.08	145464
2010-02-22	53.28	53.30	52.82	52.97	258740
2010-02-23	52.82	52.90	51.96	52.26	186080
2010-02-24	52.48	52.93	52.48	52.75	186806
2010-02-25	52.02	52.64	51.68	52.59	142269
2010-02-26	52.62	52.77	52.36	52.65	92688
2010-03-01	52.88	53.51	52.83	53.50	111479
2010-03-02	53.69	53.85	53.36	53.48	151706
2010-03-03	53.62	53.83	53.35	53.51	97080
2010-03-04	53.61	53.79	53.22	53.76	67325
2010-03-05	54.15	54.61	54.00	54.44	128013
2010-03-08	54.53	54.79	54.53	54.69	135538
2010-03-09	54.48	55.27	54.48	54.90	144108
2010-03-10	54.98	55.42	54.90	55.35	205398
2010-03-11	55.22	55.53	55.07	55.51	332665
2010-03-12	55.69	55.69	55.31	55.51	267410
2010-03-15	55.38	55.45	54.94	55.33	182012
2010-03-16	55.51	55.80	55.29	55.74	141676
2010-03-17	55.88	56.38	55.82	56.06	148276
2010-03-18	56.06	56.20	55.92	56.06	95789
2010-03-19	56.17	56.18	55.37	55.56	122916
2010-03-22	55.27	56.26	55.21	56.08	197389
2010-03-23	56.18	56.66	56.00	56.65	137805
2010-03-24	56.42	56.47	56.19	56.21	132545
2010-03-25	56.64	57.11	56.27	56.30	205306
2010-03-26	56.52	56.60	55.97	56.25	98023
2010-03-29	56.47	56.60	56.14	56.22	115999
2010-03-30	56.44	56.66	56.11	56.52	145352
2010-03-31	56.24	56.57	56.10	56.18	69240
2010-04-01	56.50	56.81	55.75	56.17	272516
2010-04-05	56.35	56.95	56.25	56.94	137137
2010-04-06	56.73	57.20	56.56	57.01	163908
2010-04-07	56.89	57.16	56.58	56.87	219646
2010-04-08	56.75	56.98	56.32	56.88	134237
2010-04-09	56.99	57.35	56.80	57.32	98292
2010-04-12	57.42	57.72	57.30	57.55	112628
2010-04-13	57.50	57.79	57.30	57.73	88855
2010-04-14	58.26	58.89	58.19	58.76	343031
2010-04-15	58.69	59.13	58.69	59.05	198741
2010-04-16	58.88	58.98	58.00	58.31	343691
2010-04-19	58.24	58.44	57.50	58.26	127262
2010-04-20	58.60	58.75	58.18	58.64	264788
2010-04-21	59.05	59.14	58.53	58.87	189293
2010-04-22	58.32	59.11	57.83	59.09	214334
2010-04-23	59.12	59.50	58.83	59.33	121850
2010-04-26	59.40	59.57	59.25	59.25	137384
2010-04-27	59.00	59.30	57.90	58.02	193974
2010-04-28	58.39	58.39	57.60	58.17	145931
2010-04-29	58.41	58.81	58.25	58.72	131422
2010-04-30	58.79	58.79	57.36	57.42	137391
2010-05-03	57.55	58.36	57.55	58.21	102454
2010-05-04	57.43	57.52	56.05	56.46	218419
2010-05-05	55.87	56.50	55.59	56.07	355465
2010-05-06	55.78	56.20	44.46	54.07	801807
2010-05-07	53.86	54.40	51.72	52.95	546696
2010-05-10	55.01	56.50	53.95	55.52	317671
2010-05-11	55.06	56.23	54.85	55.33	197438
2010-05-12	55.70	56.74	55.58	56.69	193168
2010-05-13	56.60	57.04	55.83	55.96	187461
2010-05-14	55.53	55.57	54.10	54.72	178248
2010-05-17	55.01	55.13	53.78	54.84	207454
2010-05-18	55.47	55.59	53.76	53.99	209953
2010-05-19	53.86	54.31	53.05	53.64	203971
2010-05-20	52.50	52.81	51.55	51.69	527054
2010-05-21	50.80	52.58	50.50	52.25	416348
2010-05-24	52.36	52.71	51.90	51.90	132802
2010-05-25	50.52	51.81	50.15	51.80	337180
2010-05-26	52.18	52.95	51.25	51.43	144099
2010-05-27	52.41	53.34	52.41	53.34	132539
2010-05-28	53.37	53.37	52.39	52.83	151979
2010-06-01	52.36	53.31	52.01	52.02	121585
2010-06-02	52.40	53.32	52.01	53.32	120697
2010-06-03	53.47	54.08	53.27	53.98	181083
2010-06-04	53.01	53.48	51.88	52.10	239511
2010-06-07	52.21	52.47	50.98	51.03	134637
2010-06-08	51.08	51.23	50.28	51.06	197354
2010-06-09	51.46	51.94	50.53	50.68	122192
2010-06-10	51.43	52.08	51.27	52.02	133697
2010-06-11	51.64	52.70	51.50	52.64	107798
2010-06-14	53.19	53.39	52.48	52.51	122602
2010-06-15	52.75	54.15	52.75	54.10	125331
2010-06-16	53.91	54.40	53.70	54.20	163609
2010-06-17	54.48	54.51	53.90	54.37	106549
2010-06-18	54.53	54.77	54.26	54.44	68721
2010-06-21	55.12	55.12	53.74	54.01	87763
2010-06-22	54.13	54.60	53.40	53.42	76712
2010-06-23	53.48	53.66	52.79	53.20	72594
2010-06-24	52.97	53.11	52.10	52.21	102284
2010-06-25	52.46	52.68	51.86	52.26	95958
2010-06-28	52.26	52.61	51.92	52.28	142679
2010-06-29	51.51	51.52	49.87	50.18	214297
2010-06-30	50.16	50.54	49.31	49.46	221355
2010-07-01	49.50	49.79	48.38	49.24	254643
2010-07-02	49.22	49.50	48.73	49.13	186974
2010-07-06	49.99	50.27	48.98	49.36	208780
2010-07-07	49.54	51.24	49.54	51.22	94939
2010-07-08	51.83	51.83	50.93	51.49	108220
2010-07-09	51.49	51.87	51.38	51.84	122377
2010-07-12	51.74	52.39	51.74	52.17	70063
2010-07-13	52.73	53.22	52.32	53.05	153103
2010-07-14	53.14	53.78	53.10	53.46	182654
2010-07-15	53.47	53.55	52.61	53.42	123720
2010-07-16	53.17	53.17	51.78	51.81	114973
2010-07-19	52.00	52.49	51.75	52.39	208890
2010-07-20	51.36	52.79	51.13	52.79	156915
2010-07-21	53.16	53.16	51.88	51.98	80470
2010-07-22	52.76	53.61	52.60	53.44	127141
2010-07-23	53.29	53.93	53.07	53.93	123666
2010-07-26	54.01	54.38	53.71	54.34	134526
2010-07-27	54.66	54.67	54.13	54.38	73818
2010-07-28	54.27	54.44	53.58	53.76	75655
2010-07-29	54.02	54.04	52.75	53.22	106143
2010-07-30	52.72	53.31	52.41	53.02	96906
2010-08-02	53.67	54.21	53.42	54.05	137645
2010-08-03	53.90	54.00	53.58	53.78	96032
2010-08-04	54.01	54.27	53.58	54.24	204320
2010-08-05	53.97	54.07	53.60	53.95	95677
2010-08-06	53.44	53.89	53.10	53.81	74776
2010-08-09	53.92	54.26	53.75	54.13	82603
2010-08-10	53.81	53.81	53.06	53.38	158407
2010-08-11	52.51	52.52	51.74	51.94	1132125
2010-08-12	50.80	51.27	50.61	51.07	179161
2010-08-13	50.85	51.10	50.73	50.73	172009
2010-08-16	50.48	51.25	50.35	50.94	182571
2010-08-17	51.36	52.01	51.30	51.60	70545
2010-08-18	51.48	52.07	51.36	51.82	69861
2010-08-19	51.68	51.80	50.90	51.17	80700
2010-08-20	51.03	51.27	50.77	51.13	310401
2010-08-23	51.43	51.56	50.63	50.63	125256
2010-08-24	50.07	50.38	49.70	49.82	107614
2010-08-25	49.49	50.36	49.38	50.15	246626
2010-08-26	50.26	50.53	49.60	49.66	168091
2010-08-27	50.02	50.43	48.74	50.36	227758
2010-08-30	50.21	50.49	49.70	49.70	75354
2010-08-31	49.51	49.78	49.13	49.35	171102
2010-09-01	50.04	50.91	50.03	50.76	97402
2010-09-02	50.85	51.28	50.72	51.28	95210
2010-09-03	51.78	52.17	51.64	52.13	203931
2010-09-07	51.94	52.15	51.58	51.63	73194
2010-09-08	51.71	52.00	51.57	51.84	204691
2010-09-09	52.33	52.39	51.86	51.93	81710
2010-09-10	52.04	52.04	51.60	51.91	168645
2010-09-13	52.39	53.14	52.39	53.04	98410
2010-09-14	52.97	53.71	52.79	53.30	163917
2010-09-15	53.18	53.69	53.09	53.56	134219
2010-09-16	53.51	53.93	53.47	53.91	132236
2010-09-17	54.30	54.34	53.86	54.13	133636
2010-09-20	54.31	55.10	54.24	54.99	172562
2010-09-21	55.06	55.36	54.77	54.87	387735
2010-09-22	54.71	54.95	54.25	54.60	161272
2010-09-23	54.22	55.13	54.12	54.57	128908
2010-09-24	55.17	55.80	55.17	55.76	95514
2010-09-27	55.78	56.10	55.60	55.71	145823
2010-09-28	55.83	55.94	54.90	55.82	170526
2010-09-29	55.66	56.06	55.65	55.87	127715
2010-09-30	56.14	56.45	55.27	55.60	139330
2010-10-01	56.01	56.09	55.37	55.60	181209
2010-10-04	55.44	55.55	54.62	54.96	107714
2010-10-05	55.52	56.28	55.40	56.13	121596
2010-10-06	56.03	56.27	55.31	55.70	82575
2010-10-07	55.92	55.98	55.44	55.84	83923
2010-10-08	55.90	56.36	55.50	56.21	71505
2010-10-11	56.32	56.57	56.15	56.27	212230
2010-10-12	56.20	56.81	55.76	56.68	163378
2010-10-13	57.13	57.51	56.88	57.23	176054
2010-10-14	57.35	57.50	56.96	57.24	86909
2010-10-15	57.94	58.29	57.52	58.25	151649
2010-10-18	58.33	58.57	58.06	58.42	199479
2010-10-19	57.54	58.06	57.10	57.50	128476
2010-10-20	57.66	58.30	57.55	57.91	115488
2010-10-21	58.21	58.43	57.43	57.98	108807
2010-10-22	58.04	58.44	57.90	58.41	76531
2010-10-25	58.68	59.07	58.61	58.69	121518
2010-10-26	58.41	58.83	58.10	58.74	147621
2010-10-27	58.46	59.12	58.42	59.10	85024
2010-10-28	59.36	59.36	58.65	59.07	107919
2010-10-29	59.14	59.47	59.14	59.16	81772
2010-11-01	59.40	59.80	58.91	59.23	186859
2010-11-02	59.64	59.94	59.59	59.79	140018
2010-11-03	59.87	60.21	59.45	60.14	105219
2010-11-04	60.87	61.15	60.71	61.10	128467
2010-11-05	61.18	61.20	60.91	61.16	171239
2010-11-08	61.09	61.39	61.00	61.27	106766
2010-11-09	61.52	61.62	60.75	60.95	127410
2010-11-10	61.02	61.19	60.51	61.16	196013
2010-11-11	59.95	60.26	59.45	60.19	183946
2010-11-12	59.87	60.22	58.98	59.34	141137
2010-11-15	59.65	59.65	59.10	59.10	86028
2010-11-16	58.66	58.80	57.85	58.09	218275
2010-11-17	58.09	58.46	57.83	58.10	82103
2010-11-18	58.75	59.39	58.73	59.14	83220
2010-11-19	59.17	59.43	59.00	59.34	89165
2010-11-22	59.12	59.73	58.97	59.73	80650
2010-11-23	59.23	59.28	58.57	58.91	81243
2010-11-24	59.35	60.03	59.35	59.96	57624
2010-11-26	59.62	59.90	59.36	59.75	49473
2010-11-29	59.40	59.49	58.69	59.36	184569
2010-11-30	58.83	58.89	58.45	58.60	71990
2010-12-01	59.42	60.09	59.42	59.92	84399
2010-12-02	60.09	60.75	60.00	60.70	185350
2010-12-03	60.46	61.00	60.42	60.94	96112
2010-12-06	60.87	61.15	60.80	61.03	133145
2010-12-07	61.74	61.80	61.03	61.05	121158
2010-12-08	61.25	61.54	61.05	61.54	100769
2010-12-09	61.89	61.89	61.39	61.57	80888
2010-12-10	61.76	61.98	61.56	61.96	124989
2010-12-13	62.25	62.25	61.72	61.72	136510
2010-12-14	61.87	61.99	61.50	61.65	144205
2010-12-15	61.58	61.91	61.18	61.36	124985
2010-12-16	61.48	61.78	61.24	61.56	183621
2010-12-17	61.79	61.95	61.65	61.78	123079
2010-12-20	61.96	61.96	61.44	61.71	193434
2010-12-21	62.00	62.15	61.84	62.08	173258
2010-12-22	61.69	61.80	61.61	61.72	152719
2010-12-23	61.65	61.74	61.49	61.63	127680
2010-12-27	61.36	61.85	61.17	61.78	151827
2010-12-28	61.76	61.93	61.58	61.71	110468
2010-12-29	61.92	61.96	61.75	61.79	126433
2010-12-30	61.86	61.86	61.65	61.73	109040
2010-12-31	61.70	61.71	61.30	61.52	274439
2011-01-03	62.07	62.61	62.03	62.22	305262
2011-01-04	62.61	62.61	61.85	62.30	197043
2011-01-05	62.21	62.77	62.10	62.74	118733
2011-01-06	62.99	63.32	62.77	63.28	214782
2011-01-07	63.36	63.37	62.50	63.13	139865
2011-01-10	62.99	63.42	62.70	63.33	128796
2011-01-11	63.64	63.64	63.23	63.44	174960
2011-01-12	63.80	64.02	63.59	64.02	258356
2011-01-13	64.02	64.13	63.77	63.96	170692
2011-01-14	64.03	64.58	63.84	64.57	151326
2011-01-18	64.25	64.88	64.01	64.86	280066
2011-01-19	65.00	65.00	64.00	64.19	211550
2011-01-20	63.90	63.90	63.00	63.60	308492
2011-01-21	64.08	64.08	63.21	63.23	163265
2011-01-24	63.28	64.14	63.18	64.14	267939
2011-01-25	63.99	64.27	63.72	64.23	172497
2011-01-26	64.43	64.87	64.23	64.70	233675
2011-01-27	64.82	65.25	64.68	65.00	171686
2011-01-28	65.11	65.15	63.29	63.52	265586
2011-01-31	63.66	63.99	63.31	63.94	239115
2011-02-01	64.31	65.32	64.31	65.17	288792
2011-02-02	65.14	65.59	65.01	65.38	150568
2011-02-03	65.30	65.58	64.72	65.46	170391
2011-02-04	65.61	66.00	65.41	65.99	151295
2011-02-07	66.22	66.70	66.14	66.37	305654
2011-02-08	66.56	66.65	66.20	66.64	350371
2011-02-09	66.55	66.71	66.25	66.46	323592
2011-02-10	65.82	66.36	65.67	66.23	140532
2011-02-11	66.14	66.61	66.00	66.53	154329
2011-02-14	66.64	66.93	66.56	66.74	401945
2011-02-15	66.67	66.67	66.23	66.41	206675
2011-02-16	66.71	67.00	66.52	66.92	212755
2011-02-17	66.70	67.17	66.59	67.05	185538
2011-02-18	67.22	67.23	66.79	67.01	191070
2011-02-22	66.10	66.35	65.06	65.17	311402
2011-02-23	64.97	64.97	63.66	64.23	308413
2011-02-24	64.29	64.72	63.79	64.52	149566
2011-02-25	64.97	65.51	64.92	65.46	256169
2011-02-28	65.77	65.93	65.12	65.50	194574
2011-03-01	65.82	65.82	64.19	64.32	203328
2011-03-02	64.21	65.16	64.21	64.67	193828
2011-03-03	65.37	65.97	65.33	65.82	209973
2011-03-04	65.88	65.95	65.05	65.44	181859
2011-03-07	65.75	65.83	63.93	64.45	165716
2011-03-08	64.55	65.20	64.11	64.92	133307
2011-03-09	64.74	64.77	64.14	64.40	179114
2011-03-10	63.59	63.62	62.95	63.06	248004
2011-03-11	62.70	63.64	62.68	63.45	166661
2011-03-14	63.15	63.54	62.78	63.13	157900
2011-03-15	61.37	62.55	60.99	62.25	497144
2011-03-16	61.93	62.20	60.35	60.68	351409
2011-03-17	61.49	61.87	61.15	61.19	397301
2011-03-18	62.06	62.06	61.24	61.33	177183
2011-03-21	62.23	62.84	62.06	62.55	179657
2011-03-22	62.66	62.66	62.26	62.38	181492
2011-03-23	62.21	62.88	61.89	62.75	152214
2011-03-24	63.12	63.81	62.87	63.75	219364
2011-03-25	64.19	64.35	63.87	63.95	202721
2011-03-28	64.06	64.25	63.59	63.63	186782
2011-03-29	63.65	64.04	63.25	64.04	206737
2011-03-30	64.40	64.40	64.07	64.27	144731
2011-03-31	64.28	64.35	64.05	64.23	105442
2011-04-01	64.61	64.61	63.87	64.04	192141
2011-04-04	64.23	64.23	63.53	63.76	101405
2011-04-05	63.89	64.25	63.70	63.80	159881
2011-04-06	64.14	64.40	63.84	64.25	214188
2011-04-07	64.25	64.53	63.80	64.19	146898
2011-04-08	64.49	64.49	63.56	63.83	146584
2011-04-11	63.85	63.96	63.39	63.65	115568
2011-04-12	63.35	63.36	62.75	63.03	124528
2011-04-13	63.45	63.78	63.15	63.51	141514
2011-04-14	63.15	63.38	62.76	63.35	181549
2011-04-15	63.21	63.37	62.86	63.19	108948
2011-04-18	62.53	62.64	61.83	62.61	351629
2011-04-19	62.72	62.86	62.39	62.86	107618
2011-04-20	63.98	64.47	63.83	64.41	208076
2011-04-21	64.93	65.00	64.65	64.97	169196
2011-04-25	65.07	65.21	64.88	65.15	152985
2011-04-26	65.31	65.86	65.15	65.63	141026
2011-04-27	65.80	66.03	65.39	65.95	94217
2011-04-28	65.83	66.04	65.69	65.96	118843
2011-04-29	66.07	66.19	65.81	66.19	105961
2011-05-02	66.37	66.38	65.66	65.77	212227
2011-05-03	65.76	65.76	64.97	65.43	140396
2011-05-04	65.39	65.56	64.70	65.24	236069
2011-05-05	64.92	65.70	64.75	64.96	84240
2011-05-06	65.70	66.00	65.03	65.24	222252
2011-05-09	65.30	65.70	65.11	65.52	108925
2011-05-10	65.75	66.17	65.57	66.10	159391
2011-05-11	66.09	66.27	65.19	65.55	142069
2011-05-12	65.25	66.11	64.95	65.96	105729
2011-05-13	65.85	65.94	65.16	65.19	101232
2011-05-16	64.88	65.21	63.98	64.14	162519
2011-05-17	63.74	63.96	63.21	63.95	214598
2011-05-18	63.95	64.71	63.92	64.57	91626
2011-05-19	64.72	64.83	64.28	64.67	95067
2011-05-20	64.67	64.75	64.22	64.27	89759
2011-05-23	63.49	63.49	63.00	63.22	142378
2011-05-24	63.35	63.44	62.83	62.89	115478
2011-05-25	62.70	63.52	62.69	63.25	90317
2011-05-26	63.14	63.82	63.14	63.69	128627
2011-05-27	63.80	64.10	63.78	64.04	76600
2011-05-31	64.71	64.99	64.32	64.99	100138
2011-06-01	64.80	65.05	63.53	63.55	197198
2011-06-02	63.75	63.94	63.37	63.60	159200
2011-06-03	62.83	63.29	62.57	62.66	150138
2011-06-06	62.53	62.78	62.12	62.13	140392
2011-06-07	62.30	62.51	61.99	61.99	67517
2011-06-08	61.80	61.83	61.23	61.40	140123
2011-06-09	61.48	61.77	61.28	61.50	115139
2011-06-10	61.23	61.33	60.56	60.61	166381
2011-06-13	60.64	60.89	60.33	60.49	177449
2011-06-14	61.06	61.57	61.06	61.35	178073
2011-06-15	60.88	61.11	60.12	60.26	137156
2011-06-16	60.21	60.43	59.41	59.90	177552
2011-06-17	60.39	60.57	59.60	59.74	124117
2011-06-20	59.51	60.13	59.48	59.96	62719
2011-06-21	60.24	61.32	60.08	61.21	130436
2011-06-22	61.00	61.34	60.79	60.79	137320
2011-06-23	60.17	61.41	60.00	61.41	112579
2011-06-24	61.19	61.19	60.28	60.40	108175
2011-06-27	60.35	61.43	60.21	61.18	104838
2011-06-28	61.40	62.02	61.36	62.02	100393
2011-06-29	62.17	62.50	61.80	62.45	122665
2011-06-30	62.70	63.42	62.70	63.35	116614
2011-07-01	63.48	64.46	63.22	64.38	393508
2011-07-05	64.40	64.56	64.18	64.52	184739
2011-07-06	64.41	64.89	64.17	64.78	272169
2011-07-07	65.22	65.88	65.22	65.69	154947
2011-07-08	65.04	65.37	64.67	65.37	105112
2011-07-11	64.71	65.01	63.94	64.12	170921
2011-07-12	63.99	63.99	63.37	63.42	69201
2011-07-13	63.75	64.34	63.41	63.57	95461
2011-07-14	63.72	64.18	62.73	62.95	78585
2011-07-15	63.67	63.76	63.22	63.74	98222
2011-07-18	63.38	63.68	62.84	63.36	84330
2011-07-19	64.03	65.13	64.03	65.08	322783
2011-07-20	65.54	65.54	64.64	64.78	103735
2011-07-21	64.76	65.30	64.25	65.03	137078
2011-07-22	65.08	65.93	65.08	65.81	225737
2011-07-25	65.16	65.99	65.05	65.63	120957
2011-07-26	65.63	66.09	65.50	65.83	89224
2011-07-27	65.17	65.22	63.70	63.83	147225
2011-07-28	63.78	64.60	63.51	63.82	343481
2011-07-29	63.21	64.00	62.78	63.29	211453
2011-08-01	64.14	64.28	62.35	63.06	274236
2011-08-02	62.67	63.21	61.61	61.66	189412
2011-08-03	61.69	62.57	60.83	62.50	645270
2011-08-04	61.71	61.75	59.56	59.57	520595
2011-08-05	60.22	60.34	57.30	59.03	616662
2011-08-08	57.04	58.06	55.44	55.44	544282
2011-08-09	56.03	58.01	54.56	58.01	786140
2011-08-10	56.94	57.56	55.63	55.73	753371
2011-08-11	56.39	58.86	56.39	58.17	392319
2011-08-12	58.75	59.04	57.99	58.65	162943
2011-08-15	59.07	59.76	58.89	59.75	214977
2011-08-16	59.15	59.64	58.36	59.04	205107
2011-08-17	59.21	59.54	58.00	58.53	146056
2011-08-18	56.85	56.85	54.83	55.32	241214
2011-08-19	54.62	55.65	53.81	53.88	280392
2011-08-22	54.99	55.09	53.96	54.19	212275
2011-08-23	54.50	56.45	54.38	56.45	147475
2011-08-24	56.32	57.00	55.83	56.84	125672
2011-08-25	56.87	57.15	55.78	55.98	113031
2011-08-26	55.73	57.48	55.17	57.23	121245
2011-08-29	57.91	59.05	57.91	59.01	112544
2011-08-30	58.85	59.51	58.34	59.19	167612
2011-08-31	59.61	60.00	58.78	59.18	498885
2011-09-01	59.28	59.76	58.43	58.47	152065
2011-09-02	57.34	57.64	56.67	56.98	121291
2011-09-06	55.49	56.78	55.30	56.68	177338
2011-09-07	57.59	58.33	57.52	58.31	227448
2011-09-08	58.11	59.03	57.85	57.98	174370
2011-09-09	57.59	57.87	56.29	56.66	150425
2011-09-12	56.00	57.38	56.00	57.38	207074
2011-09-13	57.65	58.33	57.30	58.19	174886
2011-09-14	58.51	59.85	57.98	59.21	193221
2011-09-15	59.87	60.33	59.31	60.20	222183
2011-09-16	60.44	60.82	60.22	60.65	132589
2011-09-19	59.89	60.88	59.38	60.59	130543
2011-09-20	60.95	61.40	60.19	60.23	257753
2011-09-21	60.47	60.99	59.37	59.41	144176
2011-09-22	57.72	58.21	56.56	57.37	245822
2011-09-23	56.96	58.27	56.96	58.08	135398
2011-09-26	58.42	58.90	57.18	58.83	142456
2011-09-27	59.92	60.59	59.28	59.61	1064243
2011-09-28	59.82	60.13	58.50	58.55	158522
2011-09-29	59.51	59.63	57.36	58.38	223598
2011-09-30	57.65	58.00	56.76	56.76	195822
2011-10-03	56.31	57.12	55.22	55.22	279466
2011-10-04	54.83	56.73	54.36	56.73	224855
2011-10-05	56.58	58.25	56.12	58.06	140991
2011-10-06	58.07	59.13	57.69	59.13	444400
2011-10-07	59.27	59.50	58.45	58.71	188258
2011-10-10	59.64	60.69	59.64	60.69	98369
2011-10-11	60.59	61.27	60.54	61.05	276565
2011-10-12	61.77	62.14	61.50	61.56	219290
2011-10-13	61.34	62.27	61.25	62.16	174390
2011-10-14	63.20	63.45	62.75	63.45	249953
2011-10-17	63.23	63.23	61.91	62.22	212955
2011-10-18	61.94	63.20	61.40	62.94	248515
2011-10-19	62.56	62.58	61.38	61.46	162476
2011-10-20	61.46	61.50	60.36	61.22	343036
2011-10-21	61.93	62.39	61.57	62.08	352400
2011-10-24	62.34	63.62	62.21	63.47	157763
2011-10-25	63.30	63.30	62.25	62.30	99534
2011-10-26	63.03	63.10	61.41	62.64	200243
2011-10-27	64.09	65.14	63.82	64.73	183738
2011-10-28	64.37	65.06	64.26	64.95	195796
2011-10-31	64.39	64.51	63.73	63.73	194095
2011-11-01	62.05	62.54	61.59	61.89	243606
2011-11-02	62.67	62.94	62.11	62.59	92328
2011-11-03	63.24	64.32	62.55	64.22	277194
2011-11-04	63.74	64.17	63.29	63.99	118970
2011-11-07	63.92	64.30	63.14	64.24	87949
2011-11-08	64.64	65.15	64.11	65.03	85104
2011-11-09	63.75	63.75	62.45	62.62	143193
2011-11-10	63.27	63.40	62.07	62.67	104701
2011-11-11	63.35	64.22	63.30	64.02	67170
2011-11-14	63.91	64.29	63.40	63.57	74324
2011-11-15	63.61	64.76	63.44	64.47	275503
2011-11-16	64.05	64.68	63.47	63.47	156425
2011-11-17	63.33	63.34	61.65	62.06	192579
2011-11-18	62.18	62.21	61.50	61.65	146809
2011-11-21	60.79	60.87	59.84	60.47	244662
2011-11-22	60.37	60.58	59.72	60.24	193792
2011-11-23	59.86	59.87	58.73	58.73	228468
2011-11-25	58.51	59.22	58.36	58.39	109017
2011-11-28	59.85	60.48	59.85	60.39	147967
2011-11-29	60.53	60.78	59.86	60.03	97996
2011-11-30	61.62	62.53	61.46	62.49	103862
2011-12-01	62.31	63.00	62.30	62.78	99859
2011-12-02	63.51	63.60	62.73	62.80	139374
2011-12-05	63.78	64.14	63.31	63.61	119849
2011-12-06	63.73	63.88	63.27	63.59	216775
2011-12-07	63.46	63.87	62.77	63.62	101714
2011-12-08	63.33	63.56	62.43	62.46	51145
2011-12-09	62.73	63.80	62.65	63.69	83682
2011-12-12	63.08	63.08	62.20	62.76	203344
2011-12-13	63.21	63.40	61.70	62.00	94594
2011-12-14	61.68	61.75	60.60	60.93	280593
2011-12-15	61.57	61.57	60.67	60.73	88926
2011-12-16	60.96	61.74	60.77	60.91	74073
2011-12-19	61.06	61.23	60.00	60.17	104448
2011-12-20	61.00	62.12	60.99	62.03	129905
2011-12-21	61.16	61.16	59.59	60.33	205412
2011-12-22	60.50	61.14	60.50	61.10	128238
2011-12-23	61.35	61.71	61.06	61.66	129298
2011-12-27	61.67	62.05	61.48	61.80	92828
2011-12-28	61.77	61.90	60.92	61.02	79675
2011-12-29	61.24	61.66	61.14	61.61	186998
2011-12-30	61.39	61.70	61.37	61.37	157287
2012-01-03	62.53	62.84	62.11	62.23	162253
2012-01-04	62.16	62.41	61.70	62.29	92882
2012-01-05	62.31	62.86	62.00	62.75	127074
2012-01-06	62.82	62.93	62.44	62.79	121995
2012-01-09	63.00	63.00	62.52	62.79	106973
2012-01-10	63.45	63.53	63.00	63.11	276723
2012-01-11	63.03	63.43	62.87	63.29	117159
2012-01-12	63.42	63.67	62.99	63.61	191903
2012-01-13	63.25	63.26	62.70	63.12	116969
2012-01-17	63.54	63.86	63.26	63.43	163581
2012-01-18	63.70	64.62	63.59	64.60	170575
2012-01-19	65.09	65.33	64.91	65.18	176214
2012-01-20	65.06	65.41	65.00	65.35	144056
2012-01-23	65.47	65.87	65.04	65.54	135398
2012-01-24	65.26	65.84	65.22	65.70	260230
2012-01-25	66.32	66.36	65.60	66.17	260184
2012-01-26	66.50	66.66	65.59	65.89	293386
2012-01-27	65.71	66.13	65.52	66.03	158599
2012-01-30	65.64	66.21	65.36	66.10	205191
2012-01-31	66.55	66.57	65.79	66.23	183492
2012-02-01	66.87	67.30	66.58	67.01	329948
2012-02-02	67.17	67.55	67.08	67.26	212716
2012-02-03	67.96	68.42	67.74	68.29	316266
2012-02-06	68.13	68.28	67.87	68.26	231777
2012-02-07	68.16	68.56	67.88	68.39	286494
2012-02-08	68.51	68.89	68.30	68.88	189791
2012-02-09	69.16	69.59	68.92	69.51	183965
2012-02-10	69.17	69.17	68.69	68.91	159397
2012-02-13	69.54	69.56	68.92	69.39	226603
2012-02-14	69.18	69.47	68.89	69.47	202722
2012-02-15	69.75	70.35	69.03	69.13	421862
2012-02-16	69.17	70.33	69.10	70.29	148677
2012-02-17	70.53	70.53	69.94	70.20	165531
2012-02-21	70.36	70.71	69.91	70.37	289497
2012-02-22	70.33	70.45	69.94	69.99	189061
2012-02-23	70.02	70.48	69.58	70.43	114806
2012-02-24	70.65	70.89	70.54	70.74	145691
2012-02-27	70.43	71.08	69.95	70.84	276939
2012-02-28	70.99	71.36	70.80	71.30	209054
2012-02-29	71.55	71.71	70.62	70.85	308249
2012-03-01	71.05	71.52	70.99	71.34	188281
2012-03-02	71.36	71.48	70.86	71.08	158324
2012-03-05	71.15	71.15	70.05	70.35	359897
2012-03-06	69.59	69.66	69.12	69.44	380937
2012-03-07	69.71	70.19	69.71	70.06	208409
2012-03-08	70.66	71.06	70.33	70.89	186112
2012-03-09	70.89	71.41	70.89	71.26	217646
2012-03-12	71.26	71.40	70.95	71.32	149357
2012-03-13	71.70	72.76	71.67	72.76	237894
2012-03-14	72.82	73.35	72.56	73.07	374951
2012-03-15	73.33	73.53	73.02	73.33	200775
2012-03-16	73.57	73.59	73.15	73.34	165898
2012-03-19	73.49	74.06	73.21	73.86	238145
2012-03-20	73.46	73.82	73.14	73.73	173563
2012-03-21	73.80	74.11	73.65	73.72	269629
2012-03-22	73.28	73.65	73.19	73.48	372609
2012-03-23	73.60	73.67	73.07	73.58	172829
2012-03-26	74.10	74.81	74.00	74.81	250260
2012-03-27	74.84	75.12	74.75	74.77	402909
2012-03-28	74.92	75.13	74.12	74.53	285131
2012-03-29	74.30	74.50	73.80	74.39	158807
2012-03-30	74.77	74.77	73.86	74.18	150740
2012-04-02	74.16	75.02	73.89	74.94	232505
2012-04-03	74.95	75.22	74.39	74.80	242410
2012-04-04	74.08	74.13	73.22	73.71	250667
2012-04-05	73.48	73.98	73.35	73.93	144567
2012-04-09	72.91	73.70	72.80	73.39	147056
2012-04-10	73.35	73.69	72.11	72.28	216806
2012-04-11	72.80	73.06	72.53	72.67	200115
2012-04-12	72.90	73.81	72.81	73.70	217473
2012-04-13	73.52	73.52	72.56	72.58	169846
2012-04-16	73.01	73.06	71.58	71.86	589045
2012-04-17	72.17	73.60	72.12	73.43	156915
2012-04-18	73.05	73.25	72.64	72.89	104861
2012-04-19	72.51	73.36	71.61	72.05	148042
2012-04-20	72.40	72.60	71.55	71.59	168239
2012-04-23	70.92	71.17	70.25	70.96	532938
2012-04-24	70.92	71.09	70.20	70.51	394971
2012-04-25	72.14	72.70	72.14	72.65	122267
2012-04-26	72.60	73.44	72.60	73.20	192846
2012-04-27	73.34	73.55	72.89	73.34	210792
2012-04-30	73.21	73.25	72.59	72.70	178131
2012-05-01	72.70	73.70	72.50	72.89	142182
2012-05-02	72.52	73.03	72.27	73.00	275375
2012-05-03	73.18	73.18	71.92	72.09	230571
2012-05-04	71.60	71.60	70.55	70.57	315405
2012-05-07	70.10	70.65	70.00	70.30	272018
2012-05-08	69.98	70.14	68.90	69.99	299371
2012-05-09	69.26	70.27	68.88	69.96	173096
2012-05-10	70.19	70.19	69.21	69.41	196820
2012-05-11	69.04	70.05	69.00	69.36	108159
2012-05-14	68.79	69.24	68.61	68.69	166719
2012-05-15	68.94	69.44	68.39	68.48	216597
2012-05-16	68.81	68.90	67.80	67.90	200997
2012-05-17	67.96	68.05	66.66	66.66	287672
2012-05-18	66.99	67.08	65.00	65.75	249174
2012-05-21	65.89	67.69	65.72	67.64	258675
2012-05-22	67.82	68.08	67.06	67.50	260910
2012-05-23	66.84	67.75	66.26	67.62	589487
2012-05-24	67.82	67.82	66.54	67.03	451092
2012-05-25	66.94	67.18	66.73	66.89	178947
2012-05-29	67.51	68.15	67.27	67.82	137836
2012-05-30	67.25	67.42	66.85	67.23	170672
2012-05-31	67.27	67.27	66.28	66.75	207849
2012-06-01	65.65	65.89	64.88	64.90	211696
2012-06-04	64.95	65.40	64.32	65.14	302525
2012-06-05	64.91	65.79	64.91	65.71	127513
2012-06-06	66.21	67.40	66.21	67.36	136148
2012-06-07	68.11	68.11	67.00	67.08	129849
2012-06-08	66.99	67.76	66.68	67.73	131785
2012-06-11	68.32	68.32	66.44	66.53	145771
2012-06-12	66.72	67.24	66.26	67.19	107570
2012-06-13	67.00	67.42	66.48	66.73	116910
2012-06-14	66.63	67.00	66.20	66.84	128086
2012-06-15	66.98	67.82	66.98	67.80	231315
2012-06-18	67.49	68.52	67.31	68.34	98455
2012-06-19	68.70	69.33	68.55	69.05	400888
2012-06-20	69.15	69.44	68.59	69.15	104760
2012-06-21	69.17	69.17	67.23	67.34	142386
2012-06-22	67.59	68.23	67.51	68.19	118294
2012-06-25	67.55	67.56	66.50	66.66	111931
2012-06-26	66.81	67.09	66.41	66.88	86309
2012-06-27	67.08	67.50	67.02	67.29	196547
2012-06-28	66.82	66.83	65.80	66.57	207241
2012-06-29	67.94	68.73	67.69	68.73	118673
2012-07-02	68.83	69.09	68.44	68.99	351948
2012-07-03	69.09	69.65	68.98	69.65	105326
2012-07-05	69.52	70.11	69.27	69.81	106360
2012-07-06	69.25	69.25	68.00	68.47	162464
2012-07-09	68.40	68.50	67.82	68.17	77859
2012-07-10	68.42	68.70	67.07	67.31	139942
2012-07-11	67.35	67.49	66.39	66.89	109054
2012-07-12	66.42	66.50	65.63	66.22	176266
2012-07-13	66.45	67.26	66.45	67.16	145967
2012-07-16	67.10	67.32	66.78	66.96	102522
2012-07-17	67.31	67.39	66.25	67.06	90930
2012-07-18	66.98	68.53	66.98	68.37	138934
2012-07-19	69.00	69.50	68.91	69.28	122415
2012-07-20	69.13	69.13	68.31	68.37	107819
2012-07-23	67.10	67.77	66.50	67.59	109572
2012-07-24	67.52	67.68	66.49	66.93	151665
2012-07-25	66.48	67.10	66.25	66.64	142727
2012-07-26	67.65	67.93	67.14	67.50	81214
2012-07-27	67.91	69.18	67.61	69.05	120571
2012-07-30	69.21	69.57	68.77	69.01	88145
2012-07-31	69.00	69.51	69.00	69.14	88145
2012-08-01	69.41	69.41	68.50	68.73	72798
2012-08-02	68.22	69.07	67.92	68.42	98462
2012-08-03	69.49	70.08	69.18	69.85	132211
2012-08-06	70.10	70.75	70.08	70.41	119730
2012-08-07	70.62	71.44	70.62	71.12	178687
2012-08-08	70.97	71.41	70.86	71.19	87291
2012-08-09	71.31	71.61	71.21	71.46	129725
2012-08-10	71.20	71.68	71.16	71.67	52724
2012-08-13	71.64	71.82	71.21	71.77	80188
2012-08-14	72.07	72.07	71.41	71.55	203796
2012-08-15	71.56	71.93	71.55	71.76	97865
2012-08-16	72.07	72.97	72.07	72.83	150760
2012-08-17	73.03	73.31	72.89	73.29	118806
2012-08-20	73.29	73.46	72.94	73.42	418203
2012-08-21	73.72	73.94	72.77	73.07	206960
2012-08-22	72.92	73.29	72.48	73.15	153142
2012-08-23	72.88	72.94	72.30	72.51	145131
2012-08-24	72.27	72.96	72.08	72.80	68970
2012-08-27	73.17	73.27	72.79	72.90	103365
2012-08-28	72.82	73.11	72.56	72.88	151779
2012-08-29	73.01	73.18	72.64	73.01	90283
2012-08-30	72.77	72.77	72.00	72.09	125586
2012-08-31	72.63	72.83	71.85	72.60	93532
2012-09-04	72.66	72.87	71.88	72.67	118571
2012-09-05	72.62	72.90	72.37	72.59	149406
2012-09-06	73.07	74.32	73.07	74.30	286160
2012-09-07	74.20	74.38	73.86	74.28	284486
2012-09-10	74.13	74.24	73.36	73.37	154217
2012-09-11	73.50	73.88	73.33	73.51	170687
2012-09-12	73.80	73.95	73.37	73.81	176716
2012-09-13	73.88	75.16	73.81	74.87	183007
2012-09-14	75.16	75.85	75.16	75.57	172228
2012-09-17	75.70	75.70	75.22	75.51	156543
2012-09-18	75.22	75.54	75.22	75.51	79285
2012-09-19	75.72	75.72	75.28	75.44	149286
2012-09-20	75.07	75.21	74.80	75.19	94233
2012-09-21	75.68	75.73	75.22	75.31	111481
2012-09-24	74.70	74.76	74.28	74.61	159801
2012-09-25	74.85	74.85	73.36	73.40	148332
2012-09-26	73.31	73.31	72.27	72.79	118733
2012-09-27	72.97	74.05	72.83	73.93	106777
2012-09-28	73.69	74.15	73.27	73.38	108898
2012-10-01	73.67	74.11	72.95	73.14	532606
2012-10-02	73.43	73.61	72.75	73.34	151150
2012-10-03	73.56	73.79	73.16	73.59	84201
2012-10-04	73.63	73.89	73.22	73.76	103660
2012-10-05	74.10	74.19	73.14	73.27	103182
2012-10-08	72.87	73.00	72.35	72.48	193198
2012-10-09	72.35	72.35	71.27	71.56	139479
2012-10-10	71.43	71.58	71.06	71.19	116572
2012-10-11	71.77	71.80	71.00	71.01	239813
2012-10-12	71.01	71.42	70.88	71.10	108290
2012-10-15	71.33	71.63	70.90	71.53	72360
2012-10-16	71.70	72.77	71.70	72.73	109149
2012-10-17	72.15	72.48	71.83	72.21	95923
2012-10-18	71.99	72.10	70.96	71.15	143862
2012-10-19	70.96	70.96	69.47	69.55	232124
2012-10-22	69.56	70.20	69.41	70.10	143545
2012-10-23	69.50	70.00	69.19	69.41	203912
2012-10-24	69.75	69.93	68.86	69.01	151105
2012-10-25	69.52	69.60	68.59	68.90	149094
2012-10-26	68.85	69.30	68.29	69.05	184234
2012-10-31	69.04	69.24	68.50	68.63	251838
2012-11-01	69.01	70.04	68.84	69.94	263856
2012-11-02	70.19	70.19	68.90	68.95	124488
2012-11-05	69.03	69.57	68.91	69.45	115298
2012-11-06	69.78	70.33	69.68	69.89	132060
2012-11-07	69.10	69.24	67.81	68.05	283808
2012-11-08	68.34	68.53	67.09	67.09	575146
2012-11-09	67.01	68.05	67.00	67.42	223151
2012-11-12	67.66	67.67	66.94	67.20	107903
2012-11-13	66.62	67.36	66.44	66.79	180274
2012-11-14	67.07	67.27	65.97	66.05	198006
2012-11-15	66.11	66.33	65.51	65.71	295399
2012-11-16	65.77	66.13	64.81	65.98	187049
2012-11-19	66.70	67.80	66.64	67.76	162386
2012-11-20	67.71	67.77	66.87	67.43	170288
2012-11-21	67.52	67.87	67.42	67.76	113654
2012-11-23	68.02	68.82	68.02	68.82	69066
2012-11-26	68.64	69.29	68.56	69.28	221867
2012-11-27	69.35	69.47	68.88	69.02	150663
2012-11-28	68.58	69.54	68.20	69.50	176021
2012-11-29	69.85	70.12	69.58	69.84	166993
2012-11-30	69.96	70.00	69.51	69.72	222006
2012-12-03	70.24	70.29	69.51	69.55	184678
2012-12-04	69.50	69.63	69.07	69.49	124005
2012-12-05	69.39	69.39	68.32	68.78	353987
2012-12-06	68.63	69.45	68.30	69.24	320801
2012-12-07	69.56	69.68	68.66	68.92	237692
2012-12-10	68.78	69.50	68.78	69.19	215656
2012-12-11	69.70	70.51	69.61	70.19	202629
2012-12-12	70.53	70.53	69.72	69.89	146483
2012-12-13	69.72	70.17	69.11	69.38	142155
2012-12-14	68.92	69.11	68.51	68.78	197746
2012-12-17	68.71	69.67	68.71	69.67	252879
2012-12-18	70.06	70.91	69.81	70.86	377797
2012-12-19	70.95	71.17	70.59	70.61	272438
2012-12-20	69.85	69.95	69.36	69.81	166608
2012-12-21	68.98	69.27	68.65	69.22	320715
2012-12-24	69.09	69.16	68.86	68.96	118753
2012-12-26	69.00	69.26	68.36	68.57	192304
2012-12-27	68.52	68.64	67.58	68.47	280108
2012-12-28	68.16	68.44	67.71	67.73	248803
2012-12-31	67.67	69.30	67.59	69.16	417705
2013-01-02	70.69	71.25	70.57	71.25	311450
2013-01-03	71.33	71.47	70.59	70.82	385624
2013-01-04	70.84	70.84	70.27	70.51	186614
2013-01-07	70.18	70.59	70.02	70.40	210728
2013-01-08	70.36	70.59	69.83	70.22	598362
2013-01-09	70.33	70.57	70.26	70.46	232380
2013-01-10	70.92	70.99	70.12	70.78	241505
2013-01-11	70.79	71.09	70.73	71.04	159542
2013-01-14	70.53	70.80	70.29	70.63	253915
2013-01-15	70.20	70.29	69.90	70.28	310903
2013-01-16	70.34	70.90	70.23	70.63	160725
2013-01-17	70.97	71.23	70.91	71.01	165019
2013-01-18	70.72	70.79	70.42	70.77	144428
2013-01-22	70.83	70.93	70.37	70.93	247197
2013-01-23	71.42	71.95	71.42	71.70	314388
2013-01-24	70.57	71.19	70.41	70.57	354080
2013-01-25	70.83	71.17	70.62	70.75	213043
2013-01-28	70.86	71.27	70.77	70.99	195550
2013-01-29	70.80	70.89	70.32	70.74	202691
2013-01-30	70.80	71.04	70.44	70.63	163070
2013-01-31	70.71	71.26	70.54	70.65	562655
2013-02-01	71.11	71.54	70.85	71.43	187493
2013-02-04	71.06	71.29	70.27	70.32	242124
2013-02-05	70.72	71.47	70.52	71.28	213693
2013-02-06	70.99	71.51	70.91	71.26	286588
2013-02-07	71.32	71.63	70.51	71.28	169875
2013-02-08	71.54	72.10	71.54	71.99	262564
2013-02-11	71.97	72.14	71.78	72.06	317823
2013-02-12	71.93	72.14	71.73	71.79	256631
2013-02-13	71.91	72.00	71.52	71.77	146378
2013-02-14	71.44	72.03	71.41	71.92	109746
2013-02-15	72.01	72.18	71.66	71.86	151616
2013-02-19	71.99	72.32	71.90	72.28	167803
2013-02-20	72.31	72.31	71.15	71.17	186867
2013-02-21	70.96	70.96	70.11	70.42	279551
2013-02-22	70.93	71.29	70.67	71.24	126966
2013-02-25	71.64	71.87	70.16	70.17	131918
2013-02-26	70.44	70.68	69.97	70.57	179082
2013-02-27	70.52	71.55	70.41	71.18	269104
2013-02-28	71.14	71.56	71.01	71.01	162486
2013-03-01	70.78	71.24	70.24	71.13	167216
2013-03-04	70.86	71.29	70.72	71.27	127900
2013-03-05	71.66	72.44	71.66	72.33	187989
2013-03-06	72.59	72.59	72.20	72.31	196000
2013-03-07	72.35	72.69	72.28	72.62	186742
2013-03-08	72.90	72.92	72.42	72.71	192175
2013-03-11	72.54	72.96	72.38	72.92	185084
2013-03-12	72.70	72.83	72.24	72.59	189349
2013-03-13	72.65	72.83	72.28	72.60	110871
2013-03-14	72.95	73.20	72.94	73.13	202238
2013-03-15	73.08	73.19	72.67	72.87	186763
2013-03-18	72.19	73.06	72.02	72.76	167759
2013-03-19	72.96	73.11	71.95	72.53	185673
2013-03-20	72.92	73.13	72.71	73.03	221045
2013-03-21	72.35	72.45	71.97	72.11	172570
2013-03-22	72.37	72.61	72.21	72.46	121105
2013-03-25	72.75	72.95	72.02	72.31	187617
2013-03-26	72.51	72.78	72.48	72.77	133265
2013-03-27	72.29	72.74	72.09	72.67	145603
2013-03-28	72.63	72.93	72.41	72.90	168971
2013-04-01	72.85	72.91	71.93	72.13	176813
2013-04-02	72.37	72.66	72.06	72.23	192130
2013-04-03	72.38	72.47	71.51	71.68	201124
2013-04-04	71.64	71.70	71.24	71.60	260667
2013-04-05	70.61	71.04	70.28	70.95	305429
2013-04-08	70.94	71.19	70.64	71.19	134583
2013-04-09	71.42	71.93	71.08	71.73	137539
2013-04-10	72.02	73.20	71.81	73.10	188639
2013-04-11	72.76	72.90	72.45	72.80	141052
2013-04-12	72.47	72.59	71.82	72.36	146590
2013-04-15	72.08	72.14	70.90	70.97	181486
2013-04-16	71.43	72.04	71.26	72.01	167486
2013-04-17	71.35	71.35	70.05	70.40	237610
2013-04-18	70.58	70.69	69.14	69.37	188145
2013-04-19	69.25	69.64	68.74	69.28	183851
2013-04-22	69.52	70.10	69.12	69.87	239687
2013-04-23	70.21	71.10	70.21	70.84	531609
2013-04-24	70.71	71.48	70.46	71.20	251486
2013-04-25	71.39	71.90	71.26	71.46	160195
2013-04-26	71.33	71.63	71.14	71.45	202780
2013-04-29	71.71	72.68	71.68	72.47	127711
2013-04-30	72.60	73.31	72.38	73.29	178782
2013-05-01	73.24	73.33	72.52	72.63	234283
2013-05-02	72.86	73.77	72.77	73.70	167591
2013-05-03	74.28	74.70	74.21	74.49	257556
2013-05-06	74.75	74.98	74.61	74.90	193541
2013-05-07	75.01	75.12	74.45	74.81	247158
2013-05-08	74.84	75.38	74.58	75.38	192510
2013-05-09	75.18	75.65	75.01	75.10	124450
2013-05-10	75.26	75.55	75.09	75.44	145468
2013-05-13	75.36	75.52	75.17	75.28	148995
2013-05-14	75.34	75.85	75.34	75.61	378681
2013-05-15	75.50	75.80	75.30	75.76	177251
2013-05-16	75.97	76.69	75.97	76.16	303204
2013-05-17	76.48	77.04	76.36	77.01	183171
2013-05-20	76.94	77.34	76.82	77.06	383823
2013-05-21	77.00	77.18	76.63	76.94	264091
2013-05-22	77.00	77.45	75.68	76.02	308803
2013-05-23	75.17	76.24	75.14	75.98	308068
2013-05-24	75.63	75.87	75.26	75.83	156222
2013-05-28	76.70	76.97	76.19	76.40	221033
2013-05-29	76.11	76.54	75.78	76.31	168327
2013-05-30	76.44	77.36	76.44	77.04	224127
2013-05-31	76.85	77.44	76.40	76.40	407792
2013-06-03	76.54	76.78	75.86	76.78	265303
2013-06-04	76.90	77.16	76.00	76.24	241791
2013-06-05	76.06	76.28	75.36	75.48	261559
2013-06-06	75.87	75.87	74.72	75.67	252207
2013-06-07	75.78	76.44	75.50	76.42	158135
2013-06-10	76.73	76.83	76.39	76.53	184484
2013-06-11	75.74	76.38	75.50	75.67	170758
2013-06-12	76.25	76.25	74.89	75.05	172602
2013-06-13	74.93	76.03	74.77	75.90	162238
2013-06-14	75.84	76.06	75.25	75.39	158012
2013-06-17	75.90	76.63	75.89	76.19	194353
2013-06-18	76.34	76.95	76.34	76.82	132523
2013-06-19	76.87	76.96	76.06	76.07	234614
2013-06-20	75.33	75.57	74.16	74.36	311703
2013-06-21	74.49	74.58	73.32	73.94	255282
2013-06-24	73.25	73.36	72.35	72.88	331340
2013-06-25	73.62	73.70	73.00	73.46	168170
2013-06-26	74.17	74.19	73.72	73.87	166782
2013-06-27	74.27	74.62	74.20	74.28	173911
2013-06-28	74.02	74.43	73.44	73.98	343900
2013-07-01	74.86	75.10	74.51	74.55	272697
2013-07-02	74.65	75.15	74.17	74.57	217084
2013-07-03	74.48	75.39	74.34	75.05	144138
2013-07-05	75.54	75.71	74.89	75.71	168791
2013-07-08	76.03	76.04	75.33	75.48	252709
2013-07-09	75.62	76.03	75.47	75.92	117017
2013-07-10	75.91	76.37	75.90	76.27	192689
2013-07-11	77.20	77.61	76.94	77.58	467977
2013-07-12	77.79	77.79	77.45	77.70	276039
2013-07-15	77.77	78.14	77.59	78.00	401329
2013-07-16	78.25	78.25	77.77	78.01	288099
2013-07-17	78.19	78.36	77.96	78.14	223459
2013-07-18	78.36	78.43	77.85	77.96	138898
2013-07-19	77.22	77.22	76.50	76.67	171737
2013-07-22	76.75	76.99	76.65	76.91	300655
2013-07-23	77.11	77.18	76.57	76.58	211966
2013-07-24	77.44	77.56	77.04	77.13	168662
2013-07-25	77.47	77.63	77.10	77.62	252185
2013-07-26	77.28	77.59	76.96	77.59	199074
2013-07-29	77.47	77.78	77.28	77.46	174452
2013-07-30	77.88	78.40	77.82	78.12	246346
2013-07-31	78.28	78.65	77.86	78.01	521989
2013-08-01	78.69	79.01	78.56	78.93	158126
2013-08-02	79.00	79.35	78.77	79.35	160668
2013-08-05	79.26	79.63	79.18	79.58	258852
2013-08-06	79.44	79.46	78.80	79.05	166122
2013-08-07	78.86	79.05	78.44	78.83	217257
2013-08-08	79.18	79.35	78.69	79.20	386109
2013-08-09	79.37	79.37	78.61	78.90	266417
2013-08-12	78.63	79.53	78.48	79.44	162965
2013-08-13	79.60	80.20	79.16	80.04	283928
2013-08-14	80.12	80.15	79.69	79.85	195450
2013-08-15	79.01	79.02	78.29	78.46	258675
2013-08-16	78.50	78.89	78.41	78.52	146275
2013-08-19	78.50	79.11	78.28	78.28	135280
2013-08-20	78.52	78.81	78.32	78.50	197786
2013-08-21	78.27	78.95	78.18	78.34	141458
2013-08-22	78.58	79.01	78.27	78.82	367261
2013-08-23	79.41	79.50	79.09	79.32	161615
2013-08-26	79.28	79.78	79.06	79.15	197062
2013-08-27	78.23	78.53	77.30	77.45	183840
2013-08-28	77.35	78.05	77.35	77.69	128126
2013-08-29	77.72	78.48	77.60	78.17	195213
2013-08-30	78.33	78.33	77.48	77.67	108169
2013-09-03	78.14	78.53	77.60	77.95	230545
2013-09-04	78.11	78.82	78.03	78.63	185783
2013-09-05	78.73	79.01	78.60	78.84	144861
2013-09-06	79.14	79.34	78.24	79.00	169421
2013-09-09	79.43	80.22	79.43	80.07	310390
2013-09-10	80.59	80.75	80.27	80.60	287865
2013-09-11	80.05	80.45	79.80	80.36	222119
2013-09-12	80.41	80.53	80.13	80.25	2055686
2013-09-13	80.36	80.44	79.90	80.29	380221
2013-09-16	80.89	80.89	79.81	79.96	323068
2013-09-17	80.02	80.66	80.02	80.54	182848
2013-09-18	80.77	81.60	80.63	81.55	162384
2013-09-19	81.86	82.01	81.61	81.76	244231
2013-09-20	81.95	81.95	81.30	81.35	392521
2013-09-23	81.74	81.99	81.05	81.41	116133
2013-09-24	81.46	81.73	80.93	81.31	319148
2013-09-25	81.42	81.60	80.97	81.26	185090
2013-09-26	81.47	81.95	81.29	81.53	271955
2013-09-27	81.18	81.33	80.88	81.13	210827
2013-09-30	80.20	80.99	80.00	80.70	380564
2013-10-01	80.81	81.65	80.81	81.56	160206
2013-10-02	81.03	81.61	80.96	81.59	350681
2013-10-03	81.58	81.64	80.23	80.73	216812
2013-10-04	80.78	81.37	80.62	81.28	456119
2013-10-07	80.59	81.24	80.43	80.60	157999
2013-10-08	80.64	80.64	79.00	79.08	467401
2013-10-09	79.25	79.51	78.36	79.18	2996469
2013-10-10	79.78	80.81	79.69	80.73	231914
2013-10-11	80.65	81.47	80.58	81.41	181687
2013-10-14	81.00	81.95	80.87	81.87	211701
2013-10-15	81.90	82.07	81.30	81.30	306137
2013-10-16	81.73	82.20	81.63	82.13	150310
2013-10-17	81.54	82.10	81.28	82.05	231238
2013-10-18	82.93	83.55	82.64	83.51	180174
2013-10-21	83.83	84.13	83.72	83.87	237277
2013-10-22	84.22	84.26	83.32	83.72	269455
2013-10-23	83.38	83.40	82.76	83.12	207214
2013-10-24	83.15	83.67	83.15	83.46	143386
2013-10-25	84.16	84.27	83.50	83.72	143794
2013-10-28	83.82	83.95	83.44	83.81	144309
2013-10-29	84.22	84.47	83.84	84.23	189058
2013-10-30	84.41	84.42	83.55	83.85	175251
2013-10-31	83.71	84.23	83.50	83.65	207999
2013-11-01	84.01	84.24	83.39	83.70	174913
2013-11-04	84.08	84.09	83.67	83.99	222464
2013-11-05	83.71	84.27	83.48	84.05	186405
2013-11-06	84.56	84.73	84.24	84.66	151631
2013-11-07	84.66	84.98	83.45	83.50	245993
2013-11-08	83.57	84.46	83.50	84.46	151554
2013-11-11	84.43	84.62	84.11	84.45	137854
2013-11-12	84.35	84.93	84.30	84.82	118809
2013-11-13	84.38	85.75	84.38	85.75	176836
2013-11-14	85.26	85.51	84.99	85.42	224947
2013-11-15	85.50	85.75	85.40	85.75	192813
2013-11-18	85.78	85.86	84.88	84.99	230967
2013-11-19	85.01	85.38	84.50	84.59	264671
2013-11-20	84.86	85.11	84.25	84.39	237730
2013-11-21	84.73	85.38	84.64	85.33	354717
2013-11-22	85.32	85.37	85.11	85.24	195524
2013-11-25	85.45	85.45	84.84	85.06	422289
2013-11-26	85.06	85.74	84.97	85.49	199636
2013-11-27	85.81	86.29	85.76	86.23	155721
2013-11-29	86.57	86.87	86.48	86.63	172309
2013-12-02	86.82	86.85	86.14	86.24	236889
2013-12-03	86.22	86.60	86.09	86.38	145767
2013-12-04	86.13	86.92	85.97	86.65	202242
2013-12-05	86.69	86.90	86.41	86.57	132011
2013-12-06	87.13	87.33	86.82	87.17	139040
2013-12-09	87.50	87.59	87.18	87.37	216266
2013-12-10	87.20	87.50	87.12	87.27	172632
2013-12-11	87.44	87.57	86.26	86.42	259255
2013-12-12	86.42	86.53	85.91	85.99	193292
2013-12-13	86.22	86.38	85.80	85.90	210402
2013-12-16	86.21	86.95	86.21	86.76	215901
2013-12-17	86.84	87.17	86.73	86.94	249864
2013-12-18	86.88	87.59	85.80	87.59	351583
2013-12-19	87.50	87.76	87.35	87.61	300998
2013-12-20	86.95	87.73	86.69	87.63	272355
2013-12-23	88.36	88.74	88.15	88.70	277323
2013-12-24	88.82	88.94	88.72	88.90	187069
2013-12-26	89.15	89.26	88.96	89.18	317673
2013-12-27	89.63	89.63	88.93	89.00	219205
2013-12-30	88.88	89.03	88.68	88.91	291449
2013-12-31	89.10	89.58	89.08	89.54	428517
2014-01-02	89.16	89.16	88.43	88.62	358070
2014-01-03	88.76	88.78	88.20	88.32	829493
2014-01-06	88.38	88.43	87.82	88.07	386283
2014-01-07	88.50	89.10	88.30	88.96	317044
2014-01-08	89.00	89.29	88.78	89.07	347572
2014-01-09	89.30	89.50	88.37	88.65	581918
2014-01-10	88.90	89.01	88.33	88.81	394569
2014-01-13	88.63	89.21	87.51	87.82	316464
2014-01-14	88.06	89.49	87.98	89.46	289761
2014-01-15	89.91	90.71	89.82	90.51	342346
2014-01-16	90.50	90.64	90.31	90.53	254276
2014-01-17	90.36	90.48	89.76	89.99	354106
2014-01-21	90.51	90.57	89.78	90.37	380873
2014-01-22	90.37	90.63	90.23	90.51	279355
2014-01-23	90.21	90.24	89.51	90.10	390099
2014-01-24	89.79	89.83	88.20	88.20	496796
2014-01-27	88.20	88.35	86.68	87.21	479829
2014-01-28	86.57	87.00	86.32	86.92	602459
2014-01-29	86.20	86.81	85.88	86.11	344715
2014-01-30	87.01	87.71	86.89	87.42	482979
2014-01-31	86.87	87.88	86.77	87.44	336662
2014-02-03	87.44	87.75	85.36	85.54	442895
2014-02-04	85.89	86.25	85.49	85.93	552202
2014-02-05	85.63	86.24	85.03	85.95	426686
2014-02-06	86.22	87.06	86.16	87.03	444487
2014-02-07	87.54	88.28	87.21	88.23	279107
2014-02-10	88.24	88.57	88.20	88.56	606057
2014-02-11	88.79	89.67	88.74	89.45	796820
2014-02-12	89.68	89.95	89.61	89.75	439676
2014-02-13	89.21	90.62	89.18	90.58	490093
2014-02-14	90.61	90.97	90.30	90.82	266931
2014-02-18	90.97	91.34	90.72	91.17	505150
2014-02-19	90.90	91.38	90.57	90.67	406640
2014-02-20	90.70	91.21	90.27	91.09	244842
2014-02-21	91.25	91.50	90.80	90.85	306650
2014-02-24	90.95	91.75	90.85	91.34	546992
2014-02-25	91.42	91.49	90.85	91.11	305560
2014-02-26	91.39	91.80	91.00	91.34	319329
2014-02-27	91.35	92.08	91.27	92.02	226262
2014-02-28	92.07	92.46	90.98	91.69	951814
2014-03-03	90.83	91.20	90.21	91.01	388709
2014-03-04	92.06	92.69	92.06	92.51	689165
2014-03-05	92.67	92.79	92.41	92.70	344358
2014-03-06	92.89	92.94	92.49	92.64	233952
2014-03-07	92.94	92.99	91.99	92.37	262939
2014-03-10	92.34	92.55	91.82	92.14	259348
2014-03-11	92.42	92.69	91.54	91.81	267358
2014-03-12	91.45	92.14	91.03	92.11	228903
2014-03-13	92.40	92.42	90.30	90.64	507799
2014-03-14	90.36	90.91	90.14	90.18	433061
2014-03-17	90.71	91.46	90.59	91.21	339808
2014-03-18	91.42	92.66	91.36	92.56	286382
2014-03-19	92.58	92.71	91.54	92.10	323612
2014-03-20	91.96	92.94	91.79	92.61	232574
2014-03-21	93.29	93.30	91.91	92.09	259802
2014-03-24	92.24	92.63	90.84	91.60	1612886
2014-03-25	91.93	92.58	91.38	92.10	635998
2014-03-26	92.60	92.74	90.76	90.78	585612
2014-03-27	90.76	90.88	89.87	90.24	471148
2014-03-28	90.61	91.39	90.33	90.57	380408
2014-03-31	91.17	91.85	91.11	91.53	290261
2014-04-01	91.84	92.78	91.75	92.75	418879
2014-04-02	93.01	93.01	92.35	92.79	347358
2014-04-03	92.79	93.11	91.73	92.03	348875
2014-04-04	92.57	92.75	89.65	89.94	550749
2014-04-07	89.50	90.08	88.57	89.11	505518
2014-04-08	89.14	90.01	88.86	89.90	345714
2014-04-09	90.35	91.41	90.04	91.35	314523
2014-04-10	91.49	91.52	88.72	88.94	381975
2014-04-11	88.14	89.03	87.56	87.77	486543
2014-04-14	88.32	88.97	87.84	88.58	405284
2014-04-15	88.75	89.26	87.24	89.05	644509
2014-04-16	89.73	90.00	88.90	89.96	399643
2014-04-17	89.58	90.26	88.99	89.86	475329
2014-04-21	89.98	90.42	89.62	90.24	337547
2014-04-22	90.35	91.01	90.19	90.82	201885
2014-04-23	90.74	90.74	89.94	90.00	257483
2014-04-24	91.35	91.44	89.91	90.67	235891
2014-04-25	90.21	90.23	89.06	89.22	243410
2014-04-28	89.56	90.25	88.45	89.73	352591
2014-04-29	89.97	90.57	89.76	90.41	348218
2014-04-30	90.18	90.85	89.86	90.71	234626
2014-05-01	90.71	91.40	90.49	90.70	369209
2014-05-02	90.92	91.06	90.43	90.54	199136
2014-05-05	90.08	90.91	89.83	90.85	186540
2014-05-06	90.68	90.77	89.74	89.77	252396
2014-05-07	89.95	89.98	88.43	89.48	475394
2014-05-08	89.33	90.62	89.04	89.52	372874
2014-05-09	89.45	89.76	88.91	89.73	224153
2014-05-12	90.15	91.33	90.14	91.23	226070
2014-05-13	91.31	91.67	91.03	91.21	222823
2014-05-14	91.11	91.22	90.43	90.59	254576
2014-05-15	90.62	90.81	89.44	89.96	265586
2014-05-16	90.08	90.57	89.52	90.54	208755
2014-05-19	90.27	91.46	90.27	91.39	361322
2014-05-20	91.31	91.54	90.50	90.83	596631
2014-05-21	91.00	91.59	90.98	91.55	157129
2014-05-22	91.60	92.14	91.41	91.81	930557
2014-05-23	91.84	92.76	91.83	92.66	269255
2014-05-27	93.10	93.69	93.00	93.69	240078
2014-05-28	93.55	93.75	93.24	93.41	223649
2014-05-29	93.73	93.99	93.53	93.99	191262
2014-05-30	93.90	94.07	93.42	93.85	181200
2014-06-02	94.01	94.01	93.09	93.65	199473
2014-06-03	93.27	93.77	93.15	93.57	164876
2014-06-04	93.33	93.97	93.10	93.84	229606
2014-06-05	93.97	94.75	93.62	94.69	196766
2014-06-06	94.86	95.32	94.86	95.19	204538
2014-06-09	95.27	95.77	95.18	95.49	446085
2014-06-10	95.47	95.72	95.38	95.67	205256
2014-06-11	95.46	95.76	95.23	95.57	264941
2014-06-12	95.50	95.56	94.43	94.75	216114
2014-06-13	95.17	95.47	94.82	95.35	176432
2014-06-16	95.20	95.67	94.98	95.48	697140
2014-06-17	95.36	96.05	95.23	95.84	227593
2014-06-18	96.00	96.34	95.37	96.29	254668
2014-06-19	96.36	96.42	95.64	96.04	357880
2014-06-20	95.99	96.03	95.61	95.87	225517
2014-06-23	95.91	96.13	95.72	96.12	160758
2014-06-24	95.94	96.70	95.38	95.54	369768
2014-06-25	95.43	96.20	95.37	96.11	247073
2014-06-26	96.16	96.17	95.39	95.95	194021
2014-06-27	95.89	96.55	95.82	96.49	186443
2014-06-30	96.52	97.06	96.44	96.79	905398
2014-07-01	97.07	98.19	97.07	97.85	257500
2014-07-02	97.90	98.04	97.64	97.79	197653
2014-07-03	97.99	98.29	97.82	98.24	191283
2014-07-07	98.15	98.26	97.86	98.04	335509
2014-07-08	97.92	97.95	96.27	96.88	317541
2014-07-09	97.14	97.38	96.76	97.30	357238
2014-07-10	96.12	97.37	95.82	96.95	178783
2014-07-11	97.01	97.32	96.81	97.27	139539
2014-07-14	97.84	98.25	97.74	98.02	364143
2014-07-15	98.12	98.41	97.08	97.73	486315
2014-07-16	98.55	98.80	98.23	98.46	221476
2014-07-17	98.41	98.59	96.92	97.19	232449
2014-07-18	97.75	98.56	97.62	98.50	156485
2014-07-21	98.38	98.70	97.97	98.45	344402
2014-07-22	98.86	99.43	98.86	99.32	182681
2014-07-23	99.48	99.73	99.04	99.38	430935
2014-07-24	99.56	99.70	99.23	99.47	289087
2014-07-25	99.19	99.26	98.68	99.14	220502
2014-07-28	99.24	99.50	98.42	99.27	557621
2014-07-29	99.39	99.46	98.80	98.89	201579
2014-07-30	99.40	99.46	98.82	99.31	247013
2014-07-31	98.50	98.68	97.20	97.29	309690
2014-08-01	96.96	97.48	96.26	96.87	797588
2014-08-04	97.13	97.83	96.62	97.54	223494
2014-08-05	97.13	97.41	96.32	96.82	588216
2014-08-06	96.09	97.19	96.05	96.66	345334
2014-08-07	97.00	97.32	95.97	96.30	282904
2014-08-08	96.38	97.00	95.99	96.94	173632
2014-08-11	97.28	97.85	97.20	97.59	336556
2014-08-12	97.48	97.74	96.90	97.37	196473
2014-08-13	97.59	98.43	97.59	98.43	262094
2014-08-14	98.56	98.59	98.22	98.57	208862
2014-08-15	98.93	99.19	97.91	98.68	380726
2014-08-18	99.18	99.73	99.08	99.69	414035
2014-08-19	100.00	100.49	99.93	100.45	270968
2014-08-20	100.31	100.60	100.18	100.47	220141
2014-08-21	100.56	101.08	100.42	100.95	242477
2014-08-22	100.98	101.23	100.73	101.01	674925
2014-08-25	101.47	101.48	100.79	101.02	293523
2014-08-26	101.14	101.33	100.99	101.23	299962
2014-08-27	101.29	101.31	100.81	101.04	222586
2014-08-28	100.73	101.05	100.47	100.83	237949
2014-08-29	101.12	101.43	100.84	101.43	247774
2014-09-02	101.65	101.77	101.28	101.66	318373
2014-09-03	101.94	101.94	100.84	101.00	279229
2014-09-04	101.13	101.71	100.61	100.87	215134
2014-09-05	101.00	101.46	100.74	101.44	198371
2014-09-08	101.41	102.03	101.28	101.70	211109
2014-09-09	101.70	102.20	100.72	100.90	288337
2014-09-10	100.94	101.84	100.77	101.74	379859
2014-09-11	101.34	101.92	101.13	101.90	748812
2014-09-12	101.83	101.90	101.21	101.44	187400
2014-09-15	101.65	101.65	100.29	100.56	254357
2014-09-16	100.23	101.43	100.05	101.27	231292
2014-09-17	101.26	101.84	100.89	101.40	231870
2014-09-18	101.72	102.12	101.60	102.10	231105
2014-09-19	102.42	102.42	101.24	101.66	198854
2014-09-22	101.53	101.53	100.46	100.75	271039
2014-09-23	100.46	100.95	100.38	100.44	268236
2014-09-24	100.44	101.21	100.09	101.18	219087
2014-09-25	100.87	100.90	98.91	98.91	400411
2014-09-26	99.19	100.19	99.19	100.08	180730
2014-09-29	99.10	100.15	98.88	99.98	381630
2014-09-30	100.26	100.62	99.77	100.08	902891
2014-10-01	99.91	99.95	98.15	98.43	585434
2014-10-02	98.38	98.83	97.22	98.47	388802
2014-10-03	99.05	99.66	98.77	99.35	339854
2014-10-06	99.82	99.98	98.94	99.21	424064
2014-10-07	98.76	98.98	97.52	97.53	291063
2014-10-08	97.54	99.51	96.79	99.37	374765
2014-10-09	99.22	99.39	97.55	97.64	473390
2014-10-10	97.12	97.32	94.71	94.71	724899
2014-10-13	94.55	95.49	93.52	93.54	469953
2014-10-14	94.22	95.07	93.64	93.87	745146
2014-10-15	92.61	93.89	91.33	93.52	590748
2014-10-16	91.80	93.72	91.62	93.11	468381
2014-10-17	94.20	94.95	93.73	94.14	387850
2014-10-20	93.56	94.87	93.22	94.80	1116771
2014-10-21	95.87	96.89	95.61	96.88	562636
2014-10-22	97.00	97.36	96.10	96.15	434687
2014-10-23	97.15	98.22	97.00	97.68	371912
2014-10-24	98.13	98.54	97.54	98.44	326258
2014-10-27	98.20	98.69	97.90	98.43	342260
2014-10-28	98.73	100.05	98.72	100.05	277721
2014-10-29	99.85	100.19	99.19	99.78	332219
2014-10-30	99.54	100.38	99.33	100.19	194311
2014-10-31	101.52	102.04	101.47	101.99	273907
2014-11-03	102.28	102.69	101.99	102.40	361965
2014-11-04	102.41	102.73	101.83	102.47	232576
2014-11-05	103.11	103.11	102.31	102.69	306580
2014-11-06	102.54	102.80	102.12	102.78	360260
2014-11-07	102.90	102.92	102.21	102.77	511226
2014-11-10	102.88	103.23	102.61	103.12	192839
2014-11-11	103.11	103.24	102.83	103.24	173300
2014-11-12	103.04	103.62	102.79	103.52	203641
2014-11-13	103.78	104.27	103.69	104.13	63900
2014-11-14	104.00	104.59	103.80	104.59	192484
2014-11-17	104.46	104.63	103.78	104.22	245960
2014-11-18	104.31	104.97	104.24	104.81	247227
2014-11-19	104.90	104.90	103.47	104.06	320246
2014-11-20	103.55	104.75	103.55	104.75	189075
2014-11-21	105.69	105.80	104.66	105.00	336189
2014-11-24	105.23	105.84	105.16	105.80	271808
2014-11-25	106.08	106.35	105.81	105.87	248976
2014-11-26	105.96	106.83	105.89	106.79	327920
2014-11-28	106.93	107.38	106.67	107.08	135565
2014-12-01	106.83	106.91	105.33	105.77	310939
2014-12-02	105.79	106.29	105.44	106.13	362962
2014-12-03	106.22	106.92	106.00	106.68	214781
2014-12-04	106.67	107.06	106.40	106.74	231381
2014-12-05	106.97	107.07	106.56	106.78	306166
2014-12-08	106.49	106.70	104.92	105.36	363093
2014-12-09	104.08	106.05	103.84	105.96	365773
2014-12-10	105.95	106.07	104.07	104.23	543624
2014-12-11	104.50	105.91	104.50	104.74	277314
2014-12-12	103.85	104.60	103.13	103.16	334516
2014-12-15	103.81	104.38	102.10	102.47	544415
2014-12-16	102.02	103.46	101.07	101.07	585676
2014-12-17	101.40	103.39	101.26	103.16	301391
2014-12-18	103.74	104.95	103.47	104.95	609626
2014-12-19	105.03	105.60	104.74	105.12	280900
2014-12-22	105.62	106.24	105.46	106.24	367442
2014-12-23	106.61	106.92	106.49	106.50	319572
2014-12-24	106.82	106.87	106.48	106.50	270682
2014-12-26	106.78	107.19	106.68	106.89	196793
2014-12-29	106.90	106.90	106.30	106.31	590121
2014-12-30	106.18	106.32	105.50	105.64	219863
2014-12-31	105.95	106.18	104.47	104.48	313156
2015-01-02	105.03	105.43	103.54	104.24	327988
2015-01-05	103.80	103.85	102.19	102.45	566053
2015-01-06	102.67	102.80	100.57	101.13	486242
2015-01-07	101.87	102.29	101.29	102.03	385124
2015-01-08	102.83	104.59	102.82	104.33	703196
2015-01-09	104.83	104.95	103.26	104.06	422887
2015-01-12	104.37	104.37	102.39	102.74	384100
2015-01-13	103.61	104.99	101.84	102.72	459313
2015-01-14	101.85	102.62	101.10	102.10	496534
2015-01-15	102.51	102.65	100.43	100.54	427644
2015-01-16	100.25	101.65	100.13	101.53	478660
2015-01-20	102.18	102.55	101.00	102.29	781817
2015-01-21	101.93	103.02	101.46	102.48	345814
2015-01-22	102.97	104.50	101.95	104.42	580212
2015-01-23	104.37	105.12	104.09	104.71	493155
2015-01-26	104.71	104.71	103.94	104.40	415912
2015-01-27	102.70	102.70	100.88	101.38	606011
2015-01-28	103.25	103.44	101.21	101.24	482236
2015-01-29	101.16	102.40	100.36	102.23	690961
2015-01-30	101.86	102.52	100.69	100.81	425552
2015-02-02	101.00	101.77	99.42	101.69	3656598
2015-02-03	102.01	102.99	101.82	102.95	462752
2015-02-04	102.96	103.80	102.85	103.11	404924
2015-02-05	103.66	104.20	103.33	104.16	335531
2015-02-06	104.49	104.78	103.43	103.74	365680
2015-02-09	103.46	104.01	103.33	103.50	316924
2015-02-10	104.30	105.19	103.83	105.06	323413
2015-02-11	105.18	105.75	105.00	105.50	278613
2015-02-12	106.34	107.22	106.29	107.17	337474
2015-02-13	107.59	108.04	107.28	108.04	310258
2015-02-17	108.06	108.18	107.75	108.09	317511
2015-02-18	108.00	108.32	107.80	108.29	255685
2015-02-19	108.11	108.81	107.98	108.72	231252
2015-02-20	108.80	109.45	108.19	109.41	253425
2015-02-23	109.37	109.41	108.81	109.41	359381
2015-02-24	109.42	109.86	108.82	109.68	305171
2015-02-25	109.48	109.54	108.83	109.12	355288
2015-02-26	109.35	109.86	109.13	109.79	342815
2015-02-27	109.78	109.86	109.12	109.21	818906
2015-03-02	109.33	110.29	109.22	110.24	546661
2015-03-03	110.05	110.05	108.94	109.39	389367
2015-03-04	109.12	109.23	108.37	109.02	1405185
2015-03-05	109.01	109.30	108.59	108.98	342330
2015-03-06	109.08	109.15	107.54	107.75	342631
2015-03-09	108.14	108.64	107.74	108.20	328008
2015-03-10	107.48	107.53	106.03	106.06	393626
2015-03-11	106.12	106.38	105.38	105.48	351936
2015-03-12	105.23	106.16	105.12	106.11	363846
2015-03-13	105.90	106.22	104.93	105.57	283192
2015-03-16	105.88	106.86	105.80	106.84	331505
2015-03-17	106.69	107.15	106.37	106.95	268193
2015-03-18	106.74	108.65	106.39	108.24	239891
2015-03-19	108.21	108.51	108.00	108.15	273196
2015-03-20	108.61	109.28	108.60	108.77	338229
2015-03-23	108.85	109.30	108.80	108.80	252583
2015-03-24	108.95	109.18	108.44	108.50	330349
2015-03-25	108.49	108.53	105.50	105.52	352015
2015-03-26	104.89	106.02	104.34	105.59	411013
2015-03-27	105.56	106.10	105.09	105.85	263861
2015-03-30	106.58	107.14	106.49	107.05	445559
2015-03-31	106.72	109.86	106.01	106.52	1034340
2015-04-01	106.10	106.17	105.04	105.67	470039
2015-04-02	105.75	106.16	105.47	105.66	537868
2015-04-06	105.08	106.84	104.72	106.65	296298
2015-04-07	106.55	107.36	106.53	106.53	410628
2015-04-08	106.10	107.22	106.10	106.91	234810
2015-04-09	106.90	107.41	106.42	107.35	233119
2015-04-10	107.22	107.82	107.07	107.82	174658
2015-04-13	107.82	108.32	107.32	107.37	267636
2015-04-14	107.72	107.72	106.40	106.98	322931
2015-04-15	107.30	108.25	107.22	107.95	319980
2015-04-16	107.67	107.98	107.47	107.73	260817
2015-04-17	107.00	107.00	105.73	106.08	280422
2015-04-20	106.60	107.97	106.60	107.81	301708
2015-04-21	108.35	108.57	107.82	107.90	215545
2015-04-22	108.19	109.08	107.68	108.94	256915
2015-04-23	108.54	109.61	108.43	109.20	238517
2015-04-24	110.17	110.20	109.39	109.82	253351
2015-04-27	110.11	110.70	109.81	110.07	600993
2015-04-28	110.30	110.71	109.19	110.19	237711
2015-04-29	109.60	110.23	108.92	109.68	226947
2015-04-30	109.10	109.33	107.51	107.89	226664
2015-05-01	108.25	109.27	108.16	109.27	291075
2015-05-04	109.49	109.92	109.30	109.35	246831
2015-05-05	109.01	109.06	107.52	107.64	239155
2015-05-06	107.86	108.28	106.27	107.03	263309
2015-05-07	106.92	108.13	106.92	107.80	222801
2015-05-08	108.87	109.41	108.83	109.32	182371
2015-05-11	109.26	109.44	108.88	108.89	458721
2015-05-12	108.35	108.77	107.40	108.32	248200
2015-05-13	108.61	109.40	108.61	108.84	194165
2015-05-14	109.60	110.63	109.53	110.57	236836
2015-05-15	110.89	110.92	110.00	110.26	183151
2015-05-18	110.05	111.03	109.89	110.83	280662
2015-05-19	110.92	111.14	110.56	110.69	249756
2015-05-20	110.79	111.23	110.26	110.66	205971
2015-05-21	110.50	111.19	110.35	111.04	236556
2015-05-22	110.92	111.35	110.92	111.08	189646
2015-05-26	110.70	110.89	109.10	109.54	291727
2015-05-27	109.84	111.55	109.73	111.41	291392
2015-05-28	111.28	111.45	111.00	111.35	198808
2015-05-29	111.25	111.35	110.26	110.58	238500
2015-06-01	110.98	111.26	110.13	110.91	786201
2015-06-02	110.76	111.18	109.91	110.65	230056
2015-06-03	111.22	111.54	110.79	111.06	185147
2015-06-04	110.73	110.98	109.73	110.02	210684
2015-06-05	109.87	110.17	109.27	109.98	202795
2015-06-08	110.10	110.10	108.37	108.60	207496
2015-06-09	108.52	108.73	107.50	108.41	250524
2015-06-10	108.83	110.32	108.76	110.05	252354
2015-06-11	110.29	110.68	109.95	110.07	181722
2015-06-12	109.43	109.70	109.12	109.28	185093
2015-06-15	108.48	108.78	107.69	108.68	254119
2015-06-16	108.84	109.56	108.55	109.36	331093
2015-06-17	109.49	109.88	108.96	109.52	473124
2015-06-18	109.49	110.62	109.49	110.44	306176
2015-06-19	110.47	110.56	109.62	109.64	201649
2015-06-22	110.45	110.70	110.14	110.37	191006
2015-06-23	110.69	110.69	110.06	110.43	201314
2015-06-24	110.18	110.69	109.79	109.82	218273
2015-06-25	110.24	110.34	109.38	109.55	264550
2015-06-26	109.20	109.45	108.10	108.49	239302
2015-06-29	107.46	107.82	105.93	106.02	329783
2015-06-30	106.86	106.86	105.85	106.23	260758
2015-07-01	107.29	107.77	106.36	106.80	323848
2015-07-02	107.02	107.22	106.43	106.89	233822
2015-07-06	106.10	106.93	105.75	106.45	511359
2015-07-07	106.49	106.58	104.43	106.47	323732
2015-07-08	105.54	105.79	104.59	104.67	294379
2015-07-09	105.71	106.22	104.38	104.44	282221
2015-07-10	105.48	106.33	105.41	105.99	283862
2015-07-13	106.84	107.69	106.83	107.55	276947
2015-07-14	107.62	108.36	107.62	108.07	233867
2015-07-15	108.20	108.49	107.80	108.10	205421
2015-07-16	108.75	109.35	108.68	109.34	206232
2015-07-17	110.22	110.90	110.02	110.85	226055
2015-07-20	111.30	111.73	110.89	111.34	377463
2015-07-21	111.25	111.46	110.71	110.81	287978
2015-07-22	109.71	109.71	108.28	109.25	306173
2015-07-23	109.55	110.11	108.79	109.06	243593
2015-07-24	109.68	109.68	108.17	108.31	244058
2015-07-27	107.76	107.95	107.04	107.21	300872
2015-07-28	107.80	108.50	106.93	108.29	198196
2015-07-29	108.28	109.00	107.72	108.86	217390
2015-07-30	108.59	109.29	107.91	109.12	179462
2015-07-31	109.38	109.38	108.47	108.64	497479
2015-08-03	108.56	108.72	107.26	107.99	369924
2015-08-04	107.84	107.91	106.94	107.32	302794
2015-08-05	107.94	109.22	107.73	108.37	295095
2015-08-06	108.54	108.89	106.92	107.24	274829
2015-08-07	107.19	107.45	106.59	107.33	174870
2015-08-10	108.23	109.18	108.23	108.97	262577
2015-08-11	108.65	108.70	106.84	107.19	204445
2015-08-12	106.58	107.91	105.40	107.71	359905
2015-08-13	107.94	108.16	107.26	107.44	180156
2015-08-14	107.08	108.13	107.08	108.01	168461
2015-08-17	107.68	108.71	107.20	108.71	179583
2015-08-18	108.33	108.48	107.86	108.03	244160
2015-08-19	107.57	108.09	106.63	107.14	309897
2015-08-20	106.16	106.47	104.38	104.38	422060
2015-08-21	102.61	104.04	100.45	100.46	745966
2015-08-24	99.46	100.52	77.11	96.80	1262310
2015-08-25	97.88	101.20	95.75	95.76	2090087
2015-08-26	96.71	100.74	96.71	100.54	653727
2015-08-27	101.56	102.96	100.72	102.96	595788
2015-08-28	102.53	103.31	102.37	103.18	276887
2015-08-31	102.79	103.48	102.06	102.34	307715
2015-09-01	101.32	101.32	98.51	99.08	540709
2015-09-02	100.07	101.40	99.47	101.40	413957
2015-09-03	101.81	102.74	101.17	101.50	269898
2015-09-04	100.50	100.72	99.56	100.03	354923
2015-09-08	102.17	102.93	101.68	102.82	275773
2015-09-09	103.59	104.02	101.34	101.58	269131
2015-09-10	101.46	103.25	101.29	102.58	289875
2015-09-11	102.02	103.08	101.84	103.08	212674
2015-09-14	103.50	103.59	102.53	102.78	255898
2015-09-15	103.13	104.40	102.86	104.09	383730
2015-09-16	104.18	104.79	103.91	104.66	235290
2015-09-17	104.48	105.70	103.93	104.09	335811
2015-09-18	102.90	103.85	102.55	102.79	216034
2015-09-21	103.35	104.18	102.84	103.64	158883
2015-09-22	102.11	102.40	101.30	102.02	279347
2015-09-23	101.30	101.56	100.63	101.18	208737
2015-09-24	100.17	101.34	99.37	101.08	341024
2015-09-25	102.00	102.22	100.32	100.84	331618
2015-09-28	100.30	100.58	98.39	98.46	342556
2015-09-29	98.83	99.32	97.25	97.95	429882
2015-09-30	99.16	100.10	98.84	100.00	385879
2015-10-01	100.32	100.32	98.66	100.05	310538
2015-10-02	98.83	101.59	98.53	101.57	459443
2015-10-05	102.11	103.89	102.11	103.59	389468
2015-10-06	103.44	104.00	103.23	103.83	241107
2015-10-07	104.47	104.69	103.04	104.39	332864
2015-10-08	104.21	105.13	103.55	104.90	242695
2015-10-09	105.05	105.50	104.84	105.45	236112
2015-10-12	105.71	105.71	105.03	105.54	244018
2015-10-13	104.99	105.90	104.91	105.05	253311
2015-10-14	104.85	105.55	104.47	104.98	213400
2015-10-15	105.25	106.30	105.24	106.22	633514
2015-10-16	106.37	106.51	105.86	106.51	247575
2015-10-19	106.29	106.88	106.00	106.86	235516
2015-10-20	106.50	106.78	106.10	106.48	225105
2015-10-21	106.65	106.82	105.41	105.47	144394
2015-10-22	106.32	108.10	106.32	107.88	278811
2015-10-23	110.65	111.21	109.98	110.81	334418
2015-10-26	110.69	110.69	109.90	110.31	353942
2015-10-27	110.05	110.33	109.47	109.62	279545
2015-10-28	110.04	111.54	109.92	111.54	257797
2015-10-29	110.76	111.16	110.48	111.02	245433
2015-10-30	111.22	111.36	110.46	110.46	370067
2015-11-02	110.97	111.64	110.39	111.52	426297
2015-11-03	111.24	112.71	111.02	112.25	343115
2015-11-04	112.59	112.72	112.19	112.46	279748
2015-11-05	113.00	113.09	111.89	112.12	282361
2015-11-06	111.95	112.79	111.80	112.78	251223
2015-11-09	112.80	112.80	111.10	111.71	288424
2015-11-10	111.30	111.30	110.37	110.89	268401
2015-11-11	111.15	111.65	110.64	110.83	200493
2015-11-12	110.36	110.77	109.67	109.72	213663
2015-11-13	109.21	109.40	107.53	107.57	332938
2015-11-16	107.43	109.06	107.23	109.01	247614
2015-11-17	109.12	109.94	108.85	109.08	303001
2015-11-18	109.72	110.89	109.45	110.82	212153
2015-11-19	110.83	111.84	110.83	111.27	248562
2015-11-20	111.70	112.24	111.67	112.12	1283987
2015-11-23	112.56	112.56	111.17	111.53	410135
2015-11-24	110.81	111.92	110.42	111.67	251837
2015-11-25	111.71	111.79	111.35	111.42	224515
2015-11-27	111.49	111.87	111.34	111.61	135492
2015-11-30	112.03	112.09	111.45	111.77	222461
2015-12-01	112.10	112.80	112.00	112.77	667176
2015-12-02	112.83	113.32	112.04	112.17	369281
2015-12-03	112.76	112.78	110.05	110.61	307682
2015-12-04	110.93	113.25	110.70	113.02	357962
2015-12-07	112.99	112.99	111.83	112.29	272555
2015-12-08	111.25	112.36	110.93	112.10	422974
2015-12-09	111.67	112.27	109.89	110.42	428684
2015-12-10	110.87	111.46	110.31	110.68	333711
2015-12-11	109.67	109.72	108.25	108.37	327755
2015-12-14	108.37	108.92	107.00	108.92	345520
2015-12-15	109.74	110.21	109.33	109.44	331216
2015-12-16	110.24	111.11	109.25	110.90	308781
2015-12-17	111.36	111.38	109.16	109.21	504709
2015-12-18	109.00	109.05	107.03	107.05	303647
2015-12-21	108.09	108.24	107.23	108.10	354917
2015-12-22	108.50	108.96	107.94	108.81	367480
2015-12-23	109.09	109.40	108.76	109.36	442395
2015-12-24	109.42	109.66	109.24	109.31	141442
2015-12-28	109.04	109.29	108.25	109.29	230328
2015-12-29	109.94	110.96	109.80	110.65	246887
2015-12-30	110.67	110.67	109.76	109.80	245670
2015-12-31	109.87	109.87	108.26	108.29	284996
2016-01-04	106.31	106.61	104.94	106.61	510615
2016-01-05	106.96	107.15	105.75	106.10	402296
2016-01-06	104.56	105.37	103.97	104.66	655757
2016-01-07	102.52	103.64	101.24	101.29	747322
2016-01-08	102.20	102.50	100.26	100.42	458614
2016-01-11	101.03	101.38	99.59	100.91	456708
2016-01-12	101.99	102.43	100.72	102.06	444088
2016-01-13	102.58	102.85	98.95	99.20	602734
2016-01-14	99.47	101.82	98.24	101.11	568663
2016-01-15	97.92	98.95	96.69	98.10	652559
2016-01-19	99.13	99.29	96.91	97.84	683477
2016-01-20	96.22	98.25	94.31	97.32	836682
2016-01-21	97.76	99.06	96.50	97.57	566331
2016-01-22	99.44	100.32	99.36	100.30	465235
2016-01-25	100.14	100.38	98.74	98.82	1869057
2016-01-26	99.26	100.14	98.58	99.84	372729
2016-01-27	99.09	99.46	97.10	97.44	421082
2016-01-28	98.63	98.95	97.43	98.52	388164
2016-01-29	99.30	101.93	99.30	101.93	732180
2016-02-01	101.45	102.62	101.20	102.18	371937
2016-02-02	101.80	101.80	99.80	100.11	377871
2016-02-03	100.72	101.05	98.26	99.88	431433
2016-02-04	99.63	100.81	99.00	100.12	387219
2016-02-05	99.49	99.62	96.08	96.37	450315
2016-02-08	94.75	94.92	92.95	94.63	1526491
2016-02-09	93.54	95.85	93.37	94.19	679785
2016-02-10	95.24	96.52	94.50	94.62	467288
2016-02-11	93.40	94.98	93.06	94.29	622355
2016-02-12	95.25	95.79	94.56	95.67	1934993
2016-02-16	96.80	97.80	96.49	97.66	471888
2016-02-17	98.39	100.17	98.22	100.06	430519
2016-02-18	100.43	100.50	99.31	99.43	429133
2016-02-19	99.13	100.06	98.92	99.83	306482
2016-02-22	101.13	101.35	100.73	101.20	303048
2016-02-23	100.73	100.91	99.41	99.48	335771
2016-02-24	98.39	100.60	97.83	100.44	278068
2016-02-25	100.71	101.64	99.81	101.62	249215
2016-02-26	102.19	102.44	101.31	101.52	266834
2016-02-29	101.52	102.47	100.94	100.94	239383
2016-03-01	101.78	104.00	101.66	104.00	374874
2016-03-02	103.86	104.28	103.46	104.27	414587
2016-03-03	104.27	104.27	104.27	104.31	270727
2016-03-04	104.55	105.28	103.99	104.63	369521
2016-03-07	104.21	104.55	103.22	104.06	300336
2016-03-08	103.39	103.98	102.89	103.02	266761
2016-03-09	103.41	104.05	103.24	103.99	976494
2016-03-10	103.99	103.99	103.99	103.76	275370
2016-03-11	103.76	103.76	103.76	105.57	233691
2016-03-14	105.21	105.88	105.18	105.61	254074
2016-03-15	105.61	105.61	105.61	105.84	290939
2016-03-16	105.72	107.24	105.57	107.02	288329
2016-03-17	106.78	107.88	106.78	107.61	271221
2016-03-18	108.15	108.19	107.43	107.97	345017
2016-03-21	107.39	107.97	107.29	107.86	652241
2016-03-22	107.43	108.36	107.23	107.99	466834
2016-03-23	107.90	107.90	106.95	107.15	580494
2016-03-24	107.15	107.15	107.15	107.30	436825
2016-03-28	107.50	107.61	106.88	107.05	325813
2016-03-29	106.87	108.99	106.77	108.87	321263
2016-03-30	109.53	110.23	109.31	109.61	290882
2016-03-31	109.55	110.00	109.35	109.53	199112
2016-04-01	108.90	110.38	108.67	110.36	263157
2016-04-04	110.31	110.41	109.61	109.78	464235
2016-04-05	109.78	109.78	109.78	108.64	366900
2016-04-06	108.78	109.85	108.31	109.83	233941
2016-04-07	109.16	109.21	107.86	108.25	216809
2016-04-08	108.87	109.28	107.93	108.28	213849
2016-04-11	108.73	109.53	108.00	108.06	263199
2016-04-12	108.18	108.68	107.24	108.56	245859
2016-04-13	109.33	110.37	109.17	110.26	356554
2016-04-14	110.19	110.40	109.69	110.10	235697
2016-04-15	110.08	110.20	109.45	109.55	323474
2016-04-18	109.11	110.13	109.11	110.11	263685
2016-04-19	110.39	110.39	108.76	109.43	547433
2016-04-20	109.45	110.24	109.16	109.70	416658
2016-04-21	109.82	110.08	109.41	109.62	311877
2016-04-22	108.06	108.55	107.32	107.98	251015
2016-04-25	107.60	108.00	107.31	107.77	238502
2016-04-26	107.92	108.24	107.16	107.58	293031
2016-04-27	106.01	106.93	105.68	106.80	348373
2016-04-28	106.93	107.44	105.10	105.37	298835
2016-04-29	104.90	105.00	103.51	104.41	404549
2016-05-02	104.50	105.19	104.05	105.02	285155
2016-05-03	104.37	104.56	103.72	104.07	338193
2016-05-04	103.60	104.04	103.32	103.61	232219
2016-05-05	103.88	104.22	103.45	103.62	255234
2016-05-06	103.41	104.30	103.17	104.28	248115
2016-05-09	104.51	104.88	104.30	104.38	276254
2016-05-10	104.68	105.81	104.56	105.75	239012
2016-05-11	105.53	106.16	105.06	105.07	241925
2016-05-12	105.46	105.46	103.86	104.53	254761
2016-05-13	104.53	105.25	104.08	104.28	255792
2016-05-16	104.40	106.05	104.40	105.63	400717
2016-05-17	105.56	105.84	104.26	104.54	242913
2016-05-18	104.43	105.83	104.42	105.13	678680
2016-05-19	104.77	105.11	103.85	104.56	288131
2016-05-20	105.00	106.22	104.98	105.89	273574
2016-05-23	105.92	106.49	105.85	105.87	236597
2016-05-24	106.52	108.30	106.52	108.12	348875
2016-05-25	108.84	109.20	108.44	108.87	269277
2016-05-26	108.96	109.35	108.62	109.17	339632
2016-05-27	109.10	109.83	109.08	109.81	272263
2016-05-31	109.89	110.08	109.34	109.99	321136
2016-06-01	109.62	110.15	109.44	109.93	326163
2016-06-02	109.69	109.93	108.97	109.93	322793
2016-06-03	109.66	109.85	108.94	109.55	256606
2016-06-06	109.75	110.28	109.64	109.96	229081
2016-06-07	110.19	110.58	110.12	110.18	191428
2016-06-08	110.35	110.65	110.06	110.54	198041
2016-06-09	110.03	110.53	109.97	110.45	249222
2016-06-10	109.43	109.62	108.81	109.12	197257
2016-06-13	108.53	109.10	108.07	108.13	221417
2016-06-14	107.87	108.55	107.52	108.24	280230
2016-06-15	108.55	108.75	107.98	108.05	254489
2016-06-16	107.54	108.36	106.80	108.25	277768
2016-06-17	108.25	108.25	106.95	107.26	213455
2016-06-20	108.31	108.98	107.95	107.70	197375
2016-06-21	107.93	108.46	107.86	108.25	239160
2016-06-22	108.30	108.66	107.66	107.77	1146445
2016-06-23	108.51	109.44	108.13	109.44	272934
2016-06-24	105.31	106.83	104.48	104.69	745425
2016-06-27	103.83	103.83	101.46	101.94	629415
2016-06-28	103.07	104.03	102.91	104.03	446829
2016-06-29	104.85	105.98	104.75	105.76	258352
2016-06-30	105.98	107.09	105.75	107.09	413326
2016-07-01	106.97	107.66	106.85	107.16	402494
2016-07-05	106.57	106.67	105.80	106.29	314525
2016-07-06	105.82	106.93	105.42	106.87	260373
2016-07-07	107.01	107.64	106.81	107.21	290557
2016-07-08	107.97	109.18	107.85	109.15	261082
2016-07-11	109.51	110.11	109.51	109.82	245386
2016-07-12	110.55	111.20	110.40	110.91	286137
2016-07-13	111.17	111.31	110.79	110.83	1363949
2016-07-14	111.50	111.84	111.29	111.63	310547
2016-07-15	111.93	111.94	111.20	111.44	249628
2016-07-18	111.65	112.40	111.49	112.22	294732
2016-07-19	112.05	112.32	111.85	112.05	250992
2016-07-20	112.85	113.83	112.83	113.57	264872
2016-07-21	113.70	113.81	112.66	112.90	227966
2016-07-22	112.98	113.56	112.47	113.54	255670
2016-07-25	113.53	113.72	113.22	113.51	1473474
2016-07-26	113.65	114.26	113.37	114.03	374436
2016-07-27	115.18	115.30	114.39	114.90	330434
2016-07-28	115.15	115.41	114.65	115.18	634570
2016-07-29	115.50	115.56	114.91	115.20	412820
2016-08-01	115.38	115.92	115.17	115.71	490655
2016-08-02	115.57	115.68	114.08	114.63	348050
2016-08-03	114.48	115.09	114.44	115.07	236544
2016-08-04	115.15	115.85	115.10	115.73	228457
2016-08-05	116.20	117.18	116.04	117.09	215640
2016-08-08	117.24	117.38	116.85	117.11	193178
2016-08-09	117.23	117.66	117.13	117.31	348552
2016-08-10	117.39	117.39	116.76	116.99	683333
2016-08-11	117.25	117.64	117.17	117.43	263133
2016-08-12	117.25	117.46	117.04	117.34	260310
2016-08-15	117.55	118.29	117.32	118.01	207896
2016-08-16	117.74	117.80	117.38	117.40	333548
2016-08-17	117.41	117.41	116.60	117.25	324629
2016-08-18	117.14	117.52	117.03	117.44	179316
2016-08-19	117.26	117.82	117.04	117.70	180192
2016-08-22	117.59	117.85	117.23	117.65	186886
2016-08-23	118.07	118.47	118.07	118.20	281863
2016-08-24	118.19	118.20	117.28	117.55	194528
2016-08-25	117.34	117.97	117.23	117.79	209615
2016-08-26	117.80	118.68	117.28	117.90	250020
2016-08-29	117.95	118.57	117.87	118.22	190680
2016-08-30	118.05	118.45	117.61	118.00	210038
2016-08-31	117.84	117.93	117.40	117.89	187671
2016-09-01	117.70	118.35	117.31	118.33	311615
2016-09-02	118.69	119.16	118.36	118.83	280345
2016-09-06	119.06	119.34	118.73	119.34	395434
2016-09-07	119.35	119.69	119.04	119.62	1272605
2016-09-08	119.23	119.30	118.34	118.61	650124
2016-09-09	117.78	118.00	115.82	115.82	589920
2016-09-12	115.09	117.81	115.00	117.66	417051
2016-09-13	117.24	117.66	116.32	116.83	933397
2016-09-14	116.92	118.04	116.92	117.42	542825
2016-09-15	117.60	119.52	117.48	119.36	353022
2016-09-16	119.40	119.40	118.40	118.92	234865
2016-09-19	119.31	120.02	118.55	118.38	214341
2016-09-20	118.84	119.11	118.24	118.36	295020
2016-09-21	118.88	119.81	118.40	119.70	338389
2016-09-22	120.36	120.64	120.24	120.52	924713
2016-09-23	120.31	120.31	119.22	119.44	1384107
2016-09-26	118.82	119.09	118.39	118.68	455009
2016-09-27	118.78	120.04	118.64	120.03	329595
2016-09-28	120.13	120.47	119.66	120.41	231763
2016-09-29	120.32	120.55	119.30	119.70	282204
2016-09-30	119.98	120.73	119.74	120.37	416410
2016-10-03	120.18	120.42	119.73	120.02	390089
2016-10-04	120.33	120.67	119.35	119.77	356962
2016-10-05	120.04	120.79	119.96	120.39	1121416
2016-10-06	120.42	120.69	119.83	120.57	314670
2016-10-07	120.67	120.82	119.62	120.18	278209
2016-10-10	120.84	121.35	120.82	120.95	251717
2016-10-11	121.01	121.17	118.82	119.35	285207
2016-10-12	119.44	119.75	118.70	119.39	200263
2016-10-13	118.59	118.96	117.50	118.62	238197
2016-10-14	119.10	119.89	118.91	119.06	441222
2016-10-17	119.02	119.26	118.67	118.75	250913
2016-10-18	119.63	119.99	119.31	119.50	380841
2016-10-19	119.39	119.80	119.33	119.62	222729
2016-10-20	119.55	119.57	118.71	119.32	679787
2016-10-21	119.54	119.98	119.07	119.93	385869
2016-10-24	120.60	121.40	120.60	121.31	236633
2016-10-25	121.42	121.42	120.58	120.86	358469
2016-10-26	120.02	120.88	119.84	120.25	449639
2016-10-27	120.74	120.77	119.54	119.65	332389
2016-10-28	119.99	120.93	119.40	119.71	466176
2016-10-31	120.00	120.14	119.69	119.72	545223
2016-11-01	119.84	120.04	117.82	118.75	357161
2016-11-02	118.67	119.02	117.54	117.83	356132
2016-11-03	117.52	117.85	116.73	116.93	302344
2016-11-04	116.85	117.62	116.34	116.60	1035895
2016-11-07	118.35	119.34	118.30	119.28	331313
2016-11-08	119.25	120.39	118.84	119.87	335043
2016-11-09	117.42	119.97	117.37	119.70	612037
2016-11-10	120.34	120.65	116.45	118.05	626993
2016-11-11	117.90	118.88	117.51	118.77	1969864
2016-11-14	118.86	118.87	116.50	117.12	477860
2016-11-15	117.87	119.12	117.84	118.69	713162
2016-11-16	118.28	119.76	118.25	119.72	622901
2016-11-17	119.79	120.67	119.46	120.67	402909
2016-11-18	120.79	121.06	120.23	120.39	337386
2016-11-21	120.78	121.65	120.59	121.57	358934
2016-11-22	121.97	121.97	121.44	121.73	443570
2016-11-23	121.55	121.75	120.81	121.30	281783
2016-11-25	121.29	121.69	121.20	121.62	147107
2016-11-28	121.57	122.17	121.40	121.54	321315
2016-11-29	121.53	122.26	121.20	121.69	235302
2016-11-30	121.88	121.89	120.34	120.35	586180
2016-12-01	120.36	120.50	117.13	117.43	679232
2016-12-02	117.33	118.15	116.89	117.87	486225
2016-12-05	118.54	119.55	118.13	119.19	451356
2016-12-06	119.52	119.80	118.94	119.57	380915
2016-12-07	119.61	121.84	119.45	121.68	431054
2016-12-08	121.81	122.76	121.65	122.37	403679
2016-12-09	122.72	123.08	122.50	123.02	485184
2016-12-12	122.57	122.77	121.90	122.42	467025
2016-12-13	122.77	124.50	122.77	123.38	556599
2016-12-14	123.46	123.96	122.81	123.02	537280
2016-12-15	123.21	124.23	123.04	123.56	463162
2016-12-16	123.83	123.86	122.47	122.69	418396
2016-12-19	123.04	123.89	122.67	123.41	438608
2016-12-20	123.76	124.03	123.46	123.83	380394
2016-12-21	123.87	123.87	123.28	123.47	369986
2016-12-22	123.67	123.67	122.63	123.00	364658
2016-12-23	122.83	123.18	122.74	123.17	222291
2016-12-27	123.34	124.35	123.26	123.79	312262
2016-12-28	124.04	124.08	122.50	122.55	297062
2016-12-29	122.46	122.96	122.17	122.62	253757
2016-12-30	122.79	122.86	121.20	121.50	431490
2017-01-03	122.29	123.11	121.73	122.46	435190
2017-01-04	122.61	123.38	122.61	123.20	447600
2017-01-05	123.04	123.75	122.87	123.29	579416
2017-01-06	123.36	124.69	123.10	124.42	392022
2017-01-09	124.55	124.98	124.46	124.64	321148
2017-01-10	124.65	125.13	124.30	124.63	322253
2017-01-11	124.65	125.39	124.42	125.39	459728
2017-01-12	125.01	125.48	123.69	125.01	326703
2017-01-13	125.06	125.70	125.00	125.50	374284
2017-01-17	125.18	125.22	124.46	124.80	354088
2017-01-18	125.05	125.37	124.72	125.28	505696
2017-01-19	125.17	125.71	124.77	124.92	315022
2017-01-20	125.53	125.89	125.24	125.59	343682
2017-01-23	125.47	125.78	124.85	125.65	2578312
2017-01-24	125.88	127.22	125.82	126.99	426379
2017-01-25	127.91	128.40	127.81	128.35	459718
2017-01-26	128.53	128.59	127.64	128.03	732083
2017-01-27	128.42	128.60	128.12	128.39	335800
2017-01-30	127.99	127.99	126.57	127.35	451950
2017-01-31	126.82	126.96	126.06	126.74	531625
2017-02-01	127.97	128.09	127.00	127.65	668222
2017-02-02	127.40	128.02	126.85	127.71	387556
2017-02-03	128.39	128.88	128.30	128.73	353887
2017-02-06	128.61	128.91	128.29	128.91	388045
2017-02-07	129.15	129.67	129.04	129.37	455725
2017-02-08	129.50	129.84	128.95	129.59	346319
2017-02-09	129.81	130.50	129.59	130.22	377543
2017-02-10	130.54	130.76	130.09	130.53	381434
2017-02-13	130.97	131.47	130.97	131.25	493186
2017-02-14	131.16	131.74	130.82	131.72	592820
2017-02-15	131.82	132.40	131.60	132.30	416867
2017-02-16	132.55	132.85	132.12	132.48	466312
2017-02-17	132.32	132.87	132.12	132.87	286838
2017-02-21	133.23	133.70	133.14	133.66	524107
2017-02-22	133.52	133.85	133.23	133.83	391910
2017-02-23	134.04	134.04	132.90	133.52	338936
2017-02-24	132.65	133.79	132.43	133.79	455873
2017-02-27	133.68	133.85	133.34	133.82	556742
2017-02-28	133.69	133.69	132.85	133.00	576369
2017-03-01	133.71	135.07	133.65	134.87	388941
2017-03-02	134.81	134.81	133.80	133.87	335651
2017-03-03	133.85	134.11	133.43	134.10	306087
2017-03-06	133.57	134.06	133.28	133.85	404513
2017-03-07	133.69	134.45	133.61	133.96	607977
2017-03-08	134.05	134.53	133.93	134.12	315648
2017-03-09	134.13	134.21	133.34	134.04	346265
2017-03-10	134.73	134.95	134.16	134.73	277287
2017-03-13	134.70	135.00	134.65	134.91	278138
2017-03-14	134.70	134.70	133.96	134.54	273422
2017-03-15	134.80	135.68	134.35	135.40	347686
2017-03-16	136.01	136.12	135.47	135.77	414485
2017-03-17	136.19	136.30	135.79	135.79	284100
2017-03-20	135.94	136.31	135.59	135.97	428634
2017-03-21	136.49	136.67	133.66	133.78	540477
2017-03-22	133.70	134.85	133.68	134.79	381425
2017-03-23	134.47	134.94	134.16	134.09	348333
2017-03-24	134.64	135.05	133.69	134.19	426412
2017-03-27	133.12	134.55	132.71	134.29	397815
2017-03-28	134.31	135.58	133.94	135.22	552284
2017-03-29	135.18	135.63	134.88	135.54	457995
2017-03-30	135.65	135.92	135.40	135.68	341870
2017-03-31	135.59	136.01	135.36	135.63	640594
2017-04-03	135.68	135.96	134.45	135.23	644610
2017-04-04	134.76	135.24	134.73	135.15	348524
2017-04-05	135.46	136.26	134.45	134.66	388239
2017-04-06	134.79	135.11	134.32	134.72	375081
2017-04-07	134.66	135.03	134.21	134.63	292113
2017-04-10	134.80	135.20	134.25	134.56	371633
2017-04-11	134.34	134.49	132.87	134.09	380092
2017-04-12	133.99	134.06	133.23	133.40	252284
2017-04-13	133.28	134.16	132.88	132.90	264279
2017-04-17	133.25	134.19	133.25	134.16	316335
2017-04-18	133.77	134.37	133.57	134.13	280011
2017-04-19	134.49	134.91	133.93	134.15	282353
2017-04-20	134.71	135.75	134.44	135.51	292080
2017-04-21	135.57	135.69	135.15	135.41	372275
2017-04-24	136.89	137.29	136.68	137.21	422251
2017-04-25	137.64	138.32	137.34	138.06	904074
2017-04-26	138.09	138.29	137.61	137.74	726821
2017-04-27	138.24	138.61	138.05	138.59	378096
2017-04-28	139.12	139.20	138.47	138.80	471144
2017-05-01	139.29	140.21	139.06	140.04	385415
2017-05-02	140.36	140.54	139.84	140.32	554163
2017-05-03	140.04	140.21	139.44	140.07	634566
2017-05-04	140.15	140.48	139.80	140.27	633425
2017-05-05	140.55	140.92	140.10	140.92	324324
2017-05-08	140.96	141.49	140.78	141.39	373464
2017-05-09	141.62	142.06	141.41	141.69	516758
2017-05-10	141.85	142.36	141.53	142.24	446589
2017-05-11	141.91	142.10	141.19	142.05	518966
2017-05-12	142.11	142.46	141.94	142.44	389248
2017-05-15	142.64	143.40	142.56	143.40	395612
2017-05-16	143.67	144.20	143.21	144.20	458298
2017-05-17	142.92	143.08	139.98	140.05	2570866
2017-05-18	139.75	141.22	139.30	140.73	794758
2017-05-19	141.40	142.04	141.37	141.53	408152
2017-05-22	141.96	143.05	141.94	142.98	456875
2017-05-23	143.46	143.53	142.70	143.10	426744
2017-05-24	143.52	143.90	143.25	143.80	356253
2017-05-25	144.43	145.27	144.10	144.96	417980
2017-05-26	144.97	145.01	144.46	144.96	346760
2017-05-30	144.88	145.43	144.80	145.32	328250
2017-05-31	145.77	145.84	144.37	144.92	512034
2017-06-01	145.37	145.63	144.58	145.63	291194
2017-06-02	146.11	147.05	145.60	146.96	316662
2017-06-05	146.97	147.57	146.79	147.12	335294
2017-06-06	146.95	147.60	146.65	146.88	344478
2017-06-07	147.28	147.51	146.48	147.20	442232
2017-06-08	147.57	147.88	146.80	147.79	383615
2017-06-09	148.02	148.26	141.57	143.69	1778860
2017-06-12	142.27	142.94	140.01	142.60	1341516
2017-06-13	143.64	144.34	142.66	143.84	530159
2017-06-14	144.50	144.52	141.86	143.01	481134
2017-06-15	141.38	142.51	140.57	142.34	521713
2017-06-16	142.20	142.45	141.45	142.11	656553
2017-06-19	143.31	144.47	143.15	144.40	428060
2017-06-20	144.33	144.52	143.18	143.20	589271
2017-06-21	143.62	144.21	143.33	144.17	274322
2017-06-22	144.70	144.80	143.72	144.39	257155
2017-06-23	144.23	145.80	143.98	145.34	473262
2017-06-26	146.26	146.58	144.43	144.56	430098
2017-06-27	144.09	144.18	142.13	141.72	568932
2017-06-28	142.23	143.79	141.30	143.57	621589
2017-06-29	142.96	142.96	139.75	141.03	660845
2017-06-30	141.52	141.84	140.70	140.84	391128
2017-07-03	141.58	141.71	139.52	139.70	420268
2017-07-05	140.16	141.42	139.79	141.14	401084
2017-07-06	140.12	140.61	139.43	139.87	383156
2017-07-07	140.32	142.18	140.32	141.70	306504
2017-07-10	141.72	143.10	141.47	142.73	387898
2017-07-11	142.60	143.43	142.19	143.28	359968
2017-07-12	144.40	145.35	144.23	145.24	550021
2017-07-13	145.47	146.06	145.19	145.59	373944
2017-07-14	146.15	146.96	145.89	146.78	374621
2017-07-17	146.99	147.23	146.50	146.87	752458
2017-07-18	146.68	147.57	146.11	147.57	358840
2017-07-19	147.86	148.63	147.75	148.46	340263
2017-07-20	148.86	148.86	147.81	148.60	288671
2017-07-21	148.02	148.42	147.75	148.28	672079
2017-07-24	148.32	149.01	148.03	148.87	350222
2017-07-25	148.39	148.97	147.90	148.69	324524
2017-07-26	149.14	149.22	148.46	148.96	330498
2017-07-27	149.78	149.78	145.78	147.61	536280
2017-07-28	146.86	147.73	146.75	147.40	396665
2017-07-31	147.72	147.97	146.43	146.66	970467
2017-08-01	147.23	147.47	146.86	147.44	477718
2017-08-02	148.80	148.80	146.60	147.64	459823
2017-08-03	147.78	147.80	146.89	147.23	263485
2017-08-04	147.54	147.93	147.20	147.44	245576
2017-08-07	147.67	148.39	147.60	148.34	237061
2017-08-08	148.09	149.34	147.78	148.15	304355
2017-08-09	147.15	148.10	147.05	148.01	372685
2017-08-10	147.20	147.41	144.77	144.86	504834
2017-08-11	144.95	146.35	144.92	146.00	401596
2017-08-14	147.28	148.50	147.17	148.36	291686
2017-08-15	148.71	148.89	148.19	148.65	261566
2017-08-16	149.00	149.74	148.64	149.16	266536
2017-08-17	148.48	148.83	146.20	146.20	426557
2017-08-18	146.17	147.09	145.56	146.16	315937
2017-08-21	146.19	146.32	144.98	145.99	703985
2017-08-22	146.77	148.29	146.72	148.14	321123
2017-08-23	147.45	148.24	147.20	147.87	267101
2017-08-24	148.33	148.46	147.07	147.85	278331
2017-08-25	148.37	148.76	147.50	147.75	220322
2017-08-28	148.16	148.34	147.63	148.13	226202
2017-08-29	146.86	148.97	146.70	148.73	790409
2017-08-30	148.95	150.17	148.79	150.11	310291
2017-08-31	150.46	151.43	150.30	151.22	291526
2017-09-01	151.55	151.72	150.87	151.11	295652
2017-09-05	150.51	151.00	148.72	149.83	976486
2017-09-06	150.35	150.50	149.23	150.06	263555
2017-09-07	150.38	150.96	150.04	150.76	274470
2017-09-08	150.64	150.64	149.46	149.56	209765
2017-09-11	150.78	151.89	150.77	151.80	225348
2017-09-12	152.30	152.36	151.40	152.07	233950
2017-09-13	151.86	151.86	151.34	151.79	434509
2017-09-14	151.30	151.97	150.90	151.38	231152
2017-09-15	151.24	152.02	150.91	151.81	225237
2017-09-18	152.05	152.63	151.50	151.97	401508
2017-09-19	152.32	152.73	151.86	152.49	501226
2017-09-20	152.44	152.44	150.62	151.73	577729
2017-09-21	151.58	151.58	150.33	150.88	250048
2017-09-22	150.34	151.18	150.28	151.00	260188
2017-09-25	150.57	150.57	148.23	148.94	725861
2017-09-26	149.72	150.15	148.97	149.01	489043
2017-09-27	149.94	151.32	149.76	150.82	380300
2017-09-28	150.61	151.07	150.18	151.04	268541
2017-09-29	151.35	152.16	151.14	151.99	789096
2017-10-02	152.41	152.83	151.60	152.42	511407
2017-10-03	152.68	152.87	152.42	152.81	408941
2017-10-04	152.58	152.95	152.06	152.72	354015
2017-10-05	153.36	154.25	153.07	154.16	277410
2017-10-06	153.84	154.69	153.63	154.63	291779
2017-10-09	154.93	155.35	154.77	154.97	4942671
2017-10-10	155.48	155.94	154.33	155.07	244797
2017-10-11	154.97	155.74	154.90	155.70	276581
2017-10-12	155.61	156.37	155.53	155.82	658978
2017-10-13	156.49	156.86	156.09	156.53	303112
2017-10-16	156.90	157.09	156.45	156.95	275372
2017-10-17	156.89	156.93	156.50	156.87	346640
2017-10-18	157.40	157.70	156.91	157.41	257006
2017-10-19	156.56	156.89	155.60	156.89	285835
2017-10-20	157.80	158.24	157.65	157.94	321954
2017-10-23	158.42	158.42	157.17	157.37	335579
2017-10-24	157.61	158.12	157.16	157.88	1543131
2017-10-25	157.50	158.19	156.12	157.30	600891
2017-10-26	158.08	158.47	157.70	157.96	655406
2017-10-27	160.50	162.40	160.41	161.99	751101
2017-10-30	162.16	162.95	161.66	162.52	584951
2017-10-31	163.08	163.61	162.41	163.23	716470
2017-11-01	164.00	164.11	162.28	163.17	749965
2017-11-02	163.06	163.40	162.03	163.29	327069
2017-11-03	164.22	164.74	163.13	164.59	897618
2017-11-06	164.70	165.38	164.65	165.33	438172
2017-11-07	165.56	165.56	164.60	165.26	425053
2017-11-08	165.30	166.24	164.84	166.22	294080
2017-11-09	164.97	165.08	163.02	164.74	597916
2017-11-10	164.51	164.91	164.13	164.80	293325
2017-11-13	164.28	164.87	164.02	164.77	247013
2017-11-14	164.33	164.68	163.60	164.48	535500
2017-11-15	163.69	163.87	162.71	163.23	465546
2017-11-16	164.35	165.85	164.25	165.48	607783
2017-11-17	165.35	165.37	164.47	164.64	306663
2017-11-20	164.90	165.39	164.78	165.22	370835
2017-11-21	166.06	167.28	165.95	167.25	357136
2017-11-22	167.37	167.37	166.63	166.81	353959
2017-11-24	167.17	167.85	167.05	167.77	192237
2017-11-27	167.64	167.93	167.13	167.59	326190
2017-11-28	167.92	168.23	167.09	168.01	413266
2017-11-29	167.84	167.94	162.45	163.65	885641
2017-11-30	164.48	165.47	163.68	165.01	467801
2017-12-01	164.15	164.92	161.53	164.10	1131260
2017-12-04	165.12	165.36	160.79	160.91	810271
2017-12-05	160.71	163.13	159.99	161.28	1489312
2017-12-06	160.49	162.65	160.22	162.31	1335346
2017-12-07	162.43	163.77	162.43	164.04	867199
2017-12-08	164.71	165.14	163.81	164.10	471988
2017-12-11	164.09	165.47	164.09	165.41	439595
2017-12-12	165.36	165.76	164.67	164.99	332621
2017-12-13	165.58	165.95	164.99	164.72	437246
2017-12-14	165.05	165.58	164.46	164.57	304189
2017-12-15	165.08	166.73	164.59	166.46	486055
2017-12-18	167.63	168.18	167.50	168.03	450063
2017-12-19	167.79	167.81	166.64	167.14	627441
2017-12-20	167.78	167.83	166.13	166.96	584631
2017-12-21	167.29	167.57	166.39	166.54	431730
2017-12-22	166.51	166.87	165.99	166.34	271675
2017-12-26	165.35	165.35	164.46	165.18	326984
2017-12-27	165.17	165.70	165.05	165.44	279437
2017-12-28	165.95	165.95	165.34	165.59	474070
2017-12-29	165.88	165.97	164.68	164.73	428909
2018-01-02	165.48	167.00	165.10	166.98	1141904
2018-01-03	167.31	168.91	167.30	168.72	699863
2018-01-04	169.51	170.16	169.23	169.69	533793
2018-01-05	170.57	171.63	170.23	171.50	741950
2018-01-08	171.60	172.50	171.30	172.32	635817
2018-01-09	172.63	172.73	171.47	171.88	577215
2018-01-10	171.00	171.40	170.45	171.32	423311
2018-01-11	171.74	172.44	171.42	172.44	462427
2018-01-12	172.22	173.61	172.00	173.43	497975
2018-01-16	174.56	175.11	172.16	172.65	686168
2018-01-17	173.67	175.40	173.11	175.29	469561
2018-01-18	175.32	176.07	174.93	175.64	527580
2018-01-19	175.91	176.27	175.19	176.01	448377
2018-01-22	175.93	177.37	175.48	177.37	477961
2018-01-23	177.72	178.61	177.69	178.45	533598
2018-01-24	178.74	179.03	176.11	176.86	704420
2018-01-25	177.90	178.13	175.95	176.40	697922
2018-01-26	177.54	179.19	177.26	179.19	409151
2018-01-29	178.89	178.90	177.35	177.71	578385
2018-01-30	176.09	176.96	175.43	175.93	817276
2018-01-31	176.95	177.49	176.05	177.17	824950
2018-02-01	176.38	178.29	176.28	177.04	490737
2018-02-02	175.14	175.23	171.98	172.06	772969
2018-02-05	170.24	173.43	165.15	165.33	1737095
2018-02-06	162.80	169.86	161.61	169.51	1689460
2018-02-07	169.25	170.92	167.56	167.61	1351183
2018-02-08	168.25	168.40	160.60	160.71	940392
2018-02-09	163.10	165.59	157.96	164.59	1274529
2018-02-12	166.21	168.50	165.10	167.53	752627
2018-02-13	166.50	168.39	166.15	168.05	510587
2018-02-14	167.11	171.72	166.54	171.48	622440
2018-02-15	173.10	174.79	171.11	174.79	710977
2018-02-16	174.29	176.12	173.60	174.35	899558
2018-02-20	173.39	176.11	173.28	174.78	1619394
2018-02-21	175.50	177.01	173.87	173.91	516777
2018-02-22	174.51	175.50	173.49	173.97	410870
2018-02-23	175.33	177.51	174.98	177.51	394491
2018-02-26	178.32	180.20	178.29	180.16	997447
2018-02-27	180.33	181.08	178.51	178.51	1280080
2018-02-28	179.41	180.31	177.34	177.34	456976
2018-03-01	177.84	178.42	173.05	174.55	1265166
2018-03-02	172.56	176.78	171.95	176.50	655888
2018-03-05	175.56	178.87	175.22	178.31	473197
2018-03-06	179.22	179.61	177.97	178.91	6564453
2018-03-07	177.58	180.23	177.10	180.04	651730
2018-03-08	180.62	181.07	179.70	180.74	558570
2018-03-09	182.09	184.31	181.92	184.31	671505
2018-03-12	184.90	185.64	184.29	184.96	778945
2018-03-13	185.81	186.36	182.10	182.72	835199
2018-03-14	183.59	183.81	181.83	182.76	495456
2018-03-15	182.87	183.83	181.94	182.42	388454
2018-03-16	182.73	183.29	181.95	182.21	312911
2018-03-19	180.64	180.64	177.02	178.63	748091
2018-03-20	178.14	179.39	177.77	178.81	404778
2018-03-21	178.48	180.25	177.47	178.03	490098
2018-03-22	175.72	176.86	173.16	173.25	660518
2018-03-23	172.97	173.85	168.60	168.63	806575
2018-03-26	171.97	175.19	169.65	175.03	557145
2018-03-27	176.22	176.25	167.82	169.09	991436
2018-03-28	168.62	170.00	166.45	167.42	849069
2018-03-29	168.64	172.72	167.48	171.00	567194
2018-04-02	170.27	171.07	164.94	166.88	954883
2018-04-03	168.22	168.83	165.79	168.39	644540
2018-04-04	165.09	171.13	164.62	170.62	581177
2018-04-05	172.14	172.58	170.19	171.34	425494
2018-04-06	169.58	171.14	166.37	167.20	493999
2018-04-09	168.44	171.67	168.20	168.34	413386
2018-04-10	171.04	173.18	170.25	172.48	627525
2018-04-11	171.44	173.34	170.91	171.77	389490
2018-04-12	172.87	174.69	172.60	173.91	303533
2018-04-13	174.97	175.17	172.43	173.22	474646
2018-04-16	174.35	175.15	173.25	174.42	343525
2018-04-17	175.99	178.57	175.67	178.04	479172
2018-04-18	177.93	178.34	176.49	177.74	399916
2018-04-19	176.67	176.70	175.01	175.65	380514
2018-04-20	175.20	175.28	172.54	173.19	824268
2018-04-23	173.92	174.38	171.68	172.47	373543
2018-04-24	173.24	173.77	167.93	169.21	640199
2018-04-25	169.59	169.66	166.80	168.94	569939
2018-04-26	171.21	173.03	170.67	172.37	342511
2018-04-27	174.02	174.14	170.75	171.64	386299
2018-04-30	172.06	173.31	170.45	170.96	509895
2018-05-01	170.57	173.16	170.18	173.02	368387
2018-05-02	174.04	174.95	172.85	173.07	390062
2018-05-03	172.44	174.21	170.76	173.61	383832
2018-05-04	172.88	177.22	172.79	176.88	506140
2018-05-07	177.64	179.14	177.39	178.41	749069
2018-05-08	178.13	179.15	177.42	179.09	638158
2018-05-09	179.57	181.47	179.04	181.44	504117
2018-05-10	182.06	183.68	181.83	183.60	577088
2018-05-11	183.30	183.76	182.42	183.07	396149
2018-05-14	183.69	184.40	182.57	182.84	782088
2018-05-15	181.66	181.67	180.28	181.25	672282
2018-05-16	181.48	182.55	181.09	182.20	329923
2018-05-17	181.51	182.76	180.44	181.30	326094
2018-05-18	180.94	181.60	180.50	180.60	279416
2018-05-21	182.22	183.16	181.11	182.01	360009
2018-05-22	182.83	183.11	181.25	181.58	264351
2018-05-23	180.19	182.98	180.01	182.98	316247
2018-05-24	182.96	183.19	180.91	182.85	291272
2018-05-25	182.63	183.45	182.42	182.89	317818
2018-05-29	182.05	182.87	180.61	181.86	369343
2018-05-30	182.81	183.55	182.49	183.20	367480
2018-05-31	183.22	184.50	182.86	183.01	367628
2018-06-01	184.16	186.32	184.16	186.32	2113719
2018-06-04	186.83	188.05	186.59	187.88	450229
2018-06-05	188.36	189.00	188.02	188.91	626920
2018-06-06	189.11	190.00	188.27	190.00	517855
2018-06-07	190.13	190.13	186.64	187.85	516866
2018-06-08	186.67	188.16	186.31	187.88	354891
2018-06-11	187.92	188.41	187.35	187.86	455178
2018-06-12	188.19	189.24	187.97	189.12	295397
2018-06-13	189.23	190.46	188.52	188.75	417106
2018-06-14	189.45	190.46	189.28	189.76	574450
2018-06-15	189.23	189.25	187.75	189.04	352007
2018-06-18	187.75	189.43	187.01	189.32	387707
2018-06-19	186.91	188.02	185.47	188.01	525348
2018-06-20	188.48	189.32	188.25	188.53	401920
2018-06-21	189.08	189.31	186.46	186.86	655747
2018-06-22	187.27	187.27	185.25	185.87	305782
2018-06-25	184.49	184.49	180.10	181.57	933858
2018-06-26	182.22	183.74	181.84	182.53	555750
2018-06-27	183.08	183.82	179.67	179.24	584851
2018-06-28	178.97	181.87	178.97	181.29	790920
2018-06-29	182.02	183.02	181.35	181.40	354516
2018-07-02	179.99	183.30	179.67	183.30	534730
2018-07-03	184.00	184.19	181.15	181.26	330352
2018-07-05	182.37	183.74	181.80	183.64	597241
2018-07-06	183.92	186.13	183.41	185.83	324234
2018-07-09	186.86	187.44	185.90	187.44	343395
2018-07-10	187.74	188.44	187.44	187.82	859863
2018-07-11	186.46	187.70	186.11	186.83	358971
2018-07-12	187.70	190.05	187.41	190.00	340558
2018-07-13	190.05	190.30	189.13	189.76	320138
2018-07-16	189.81	190.09	188.81	189.10	360575
2018-07-17	187.93	190.92	187.44	190.64	387809
2018-07-18	190.66	190.70	189.72	190.53	300404
2018-07-19	190.20	190.95	189.89	190.33	305349
2018-07-20	190.96	191.23	189.94	190.20	326933
2018-07-23	189.79	191.10	188.83	190.95	348442
2018-07-24	192.11	192.86	190.07	190.66	438643
2018-07-25	190.87	193.50	190.66	193.41	290642
2018-07-26	192.49	193.43	192.09	192.74	471406
2018-07-27	192.98	193.00	187.81	188.99	498841
2018-07-30	189.15	189.16	184.47	185.60	585671
2018-07-31	186.15	187.38	184.97	186.16	540725
2018-08-01	187.50	188.75	187.13	188.30	385684
2018-08-02	186.81	191.29	186.51	191.02	369155
2018-08-03	191.22	191.53	189.92	191.51	357170
2018-08-06	191.42	192.66	191.14	192.64	311075
2018-08-07	193.27	193.89	192.90	193.41	346419
2018-08-08	193.30	194.03	192.60	193.78	427364
2018-08-09	193.94	194.77	193.78	193.96	500809
2018-08-10	192.60	193.64	191.95	192.69	368348
2018-08-13	193.04	194.36	192.24	192.33	389872
2018-08-14	193.03	193.77	191.94	193.59	469941
2018-08-15	192.41	193.15	190.38	191.88	441726
2018-08-16	193.30	193.92	192.71	193.06	333725
2018-08-17	192.44	194.08	191.88	193.74	400721
2018-08-20	194.21	194.25	192.65	193.56	438992
2018-08-21	194.01	195.12	193.84	193.98	345111
2018-08-22	193.64	195.29	193.35	194.97	292436
2018-08-23	194.86	196.48	194.79	195.59	325742
2018-08-24	196.19	197.87	196.19	197.83	367455
2018-08-27	198.74	199.60	198.25	199.35	449356
2018-08-28	200.01	200.46	199.38	200.30	338452
2018-08-29	200.32	202.35	200.32	202.22	3916073
2018-08-30	201.82	203.07	201.18	201.73	480183
2018-08-31	201.55	203.13	201.55	202.80	331874
2018-09-04	202.44	203.18	201.21	203.09	510743
2018-09-05	202.93	202.93	198.88	199.93	543354
2018-09-06	199.93	200.30	197.50	198.86	510177
2018-09-07	197.79	200.13	197.45	198.25	457264
2018-09-10	199.07	199.23	197.78	198.98	352349
2018-09-11	198.22	200.76	197.78	200.24	513744
2018-09-12	200.09	200.12	197.53	199.85	441324
2018-09-13	201.10	203.01	201.01	202.16	420149
2018-09-14	202.41	203.34	201.37	202.35	372862
2018-09-17	202.12	202.37	199.07	199.29	367743
2018-09-18	199.36	201.50	199.17	200.60	799308
2018-09-19	200.75	201.32	198.83	199.61	507935
2018-09-20	200.86	202.13	200.13	201.77	795659
2018-09-21	202.56	202.97	201.07	200.80	699282
2018-09-24	199.83	201.66	198.91	201.54	438246
2018-09-25	201.56	202.03	200.86	201.61	309610
2018-09-26	201.83	202.61	200.35	200.66	520722
2018-09-27	201.51	202.37	201.47	201.66	388124
2018-09-28	201.37	202.79	201.27	202.56	312649
2018-10-01	203.58	204.20	202.48	202.93	506109
2018-10-02	202.93	204.01	202.18	202.67	646540
2018-10-03	203.50	204.44	203.22	203.56	418737
2018-10-04	202.79	203.00	198.60	199.98	705652
2018-10-05	199.91	200.51	195.31	197.35	752694
2018-10-08	196.50	196.80	192.57	194.76	777144
2018-10-09	194.69	196.44	194.30	195.27	649518
2018-10-10	194.38	194.38	185.84	186.20	1403591
2018-10-11	185.43	188.49	182.26	183.60	1910203
2018-10-12	188.58	189.85	185.72	189.26	1150423
2018-10-15	188.81	189.14	186.26	186.55	655139
2018-10-16	188.88	192.94	188.50	192.35	682880
2018-10-17	192.83	192.83	190.00	191.67	566123
2018-10-18	190.81	190.81	186.67	187.80	1090498
2018-10-19	188.80	190.59	186.66	187.26	503855
2018-10-22	188.04	189.91	186.93	188.78	752606
2018-10-23	185.14	189.08	183.02	188.07	890141
2018-10-24	187.71	188.07	179.42	179.63	990959
2018-10-25	182.03	186.33	181.71	185.40	1115807
2018-10-26	180.93	184.93	178.96	181.68	864168
2018-10-29	184.32	185.48	175.12	178.68	973782
2018-10-30	178.16	181.18	177.41	180.97	904126
2018-10-31	183.58	186.85	183.22	185.39	679957
2018-11-01	185.81	188.06	184.27	187.93	686853
2018-11-02	186.71	187.76	183.05	184.51	641806
2018-11-05	184.35	184.35	181.51	184.07	507397
2018-11-06	183.89	186.00	183.55	185.19	522703
2018-11-07	187.17	190.58	187.00	190.50	617768
2018-11-08	189.84	190.64	189.01	190.15	480861
2018-11-09	188.39	188.75	185.19	186.87	463160
2018-11-12	185.25	185.55	179.96	180.44	589269
2018-11-13	180.71	183.58	180.04	180.52	802415
2018-11-14	182.42	182.98	177.63	178.56	2561339
2018-11-15	178.80	183.41	177.79	183.03	2085542
2018-11-16	180.98	183.69	180.69	182.77	522069
2018-11-19	181.72	182.00	175.10	175.57	762150
2018-11-20	170.76	174.33	169.68	172.00	1628168
2018-11-21	174.57	175.04	172.67	173.45	540333
2018-11-23	171.74	173.90	171.41	172.29	208271
2018-11-26	174.40	176.07	173.61	176.03	555435
2018-11-27	174.87	176.56	173.86	176.17	438688
2018-11-28	177.62	182.35	177.13	182.32	611844
2018-11-29	181.86	182.23	179.81	180.88	485295
2018-11-30	181.23	182.78	180.30	182.67	425038
2018-12-03	187.15	187.52	184.53	186.52	1336188
2018-12-04	185.31	185.45	179.07	179.35	690982
2018-12-06	175.44	179.89	174.55	179.89	919847
2018-12-07	179.20	179.99	172.86	173.67	735272
2018-12-10	172.90	176.61	171.90	175.97	860137
2018-12-11	178.73	178.97	174.73	176.05	859832
2018-12-12	178.86	180.37	177.60	176.98	605087
2018-12-13	178.02	178.86	176.08	177.00	476843
2018-12-14	174.91	175.91	172.62	172.87	678841
2018-12-17	172.27	173.19	167.61	168.87	3788116
2018-12-18	170.25	171.75	168.91	170.28	969525
2018-12-19	170.22	173.00	165.29	166.82	1194184
2018-12-20	166.22	167.82	161.55	163.97	1619246
2018-12-21	163.43	165.65	158.14	158.90	1495624
2018-12-24	157.41	159.25	154.72	154.81	1099848
2018-12-26	155.94	164.16	155.10	164.16	1532376
2018-12-27	161.98	165.51	159.03	165.51	1026435
2018-12-28	166.53	167.93	163.79	165.17	1232638
2018-12-31	166.61	167.33	165.41	166.83	965983
2019-01-02	163.55	167.77	163.34	166.93	861163
2019-01-03	162.74	163.02	158.50	158.68	705068
2019-01-04	161.54	166.35	161.07	165.58	731884
2019-01-07	165.87	168.53	165.50	167.43	1108029
2019-01-08	169.07	169.69	166.94	169.04	4255982
2019-01-09	169.91	172.03	169.73	171.15	796497
2019-01-10	170.00	172.05	169.14	171.95	402814
2019-01-11	171.08	172.00	170.74	171.85	391315
2019-01-14	170.26	170.71	169.56	170.15	550818
2019-01-15	170.47	172.96	170.45	172.66	436506
2019-01-16	172.94	173.95	172.30	172.84	3646633
2019-01-17	172.21	175.05	171.90	174.16	582839
2019-01-18	175.67	177.20	174.67	176.75	628272
2019-01-22	175.45	175.71	172.50	173.84	1039536
2019-01-23	174.52	175.85	172.43	174.25	501457
2019-01-24	174.84	176.47	174.84	176.04	581588
2019-01-25	177.35	179.20	176.78	178.77	633164
2019-01-28	176.30	176.59	175.10	176.54	564318
2019-01-29	176.76	176.87	174.43	174.77	535091
2019-01-30	177.40	180.26	176.47	179.79	851865
2019-01-31	179.19	181.15	178.73	180.16	640683
2019-02-01	180.37	182.14	180.16	181.38	515628
2019-02-04	181.64	184.23	181.59	184.23	436884
2019-02-05	184.70	186.15	184.60	185.75	532257
2019-02-06	185.96	186.86	185.17	186.40	411854
2019-02-07	184.72	185.45	182.68	183.88	514588
2019-02-08	182.30	185.07	182.18	185.07	451407
2019-02-11	185.82	186.66	184.75	185.17	380595
2019-02-12	186.42	187.84	186.24	187.68	579963
2019-02-13	188.57	189.18	187.74	187.97	411157
2019-02-14	187.39	189.05	187.12	188.41	404921
2019-02-15	189.93	190.00	188.76	189.85	389662
2019-02-19	189.42	190.55	189.19	190.00	654829
2019-02-20	190.16	190.98	189.32	190.27	1070463
2019-02-21	189.87	190.91	189.08	190.23	341340
2019-02-22	191.05	192.77	191.01	192.77	387109
2019-02-25	194.34	194.99	193.55	193.67	929025
2019-02-26	193.11	194.50	193.01	193.98	724102
2019-02-27	193.29	194.10	191.97	193.98	400586
2019-02-28	193.30	194.08	192.81	193.36	273381
2019-03-01	194.86	195.00	192.99	194.60	410652
2019-03-04	195.42	195.66	191.25	193.48	563879
2019-03-05	193.44	193.47	192.22	192.83	359360
2019-03-06	192.83	192.85	191.32	191.58	319723
2019-03-07	191.06	191.29	189.26	189.92	518572
2019-03-08	187.53	190.01	187.13	189.94	452560
2019-03-11	190.67	194.23	190.67	194.11	564768
2019-03-12	194.56	195.78	193.93	195.07	1331216
2019-03-13	195.99	197.47	195.58	196.29	650229
2019-03-14	196.72	197.25	196.11	196.68	368681
2019-03-15	197.26	199.73	197.19	198.89	473769
2019-03-18	199.16	200.27	198.37	199.65	567411
2019-03-19	200.51	200.97	199.37	200.13	537338
2019-03-20	200.00	201.11	198.19	198.92	722781
2019-03-21	198.87	204.24	198.87	203.88	476736
2019-03-22	202.71	203.56	198.63	198.70	984558
2019-03-25	198.11	199.06	196.50	197.89	541907
2019-03-26	199.46	200.81	197.95	199.04	454343
2019-03-27	199.38	200.00	195.87	197.79	542882
2019-03-28	198.32	199.45	197.33	198.62	436267
2019-03-29	200.15	200.71	199.47	200.63	413284
2019-04-01	202.75	203.61	201.50	203.44	793653
2019-04-02	203.42	204.31	202.84	204.02	469626
2019-04-03	205.27	206.77	204.95	205.74	542241
2019-04-04	205.71	206.10	203.25	204.64	421355
2019-04-05	205.33	205.84	204.99	205.61	407562
2019-04-08	205.17	206.46	204.16	206.43	530934
2019-04-09	205.52	206.37	205.10	205.48	698662
2019-04-10	205.76	207.14	205.65	207.12	551808
2019-04-11	207.44	207.55	206.53	207.02	357315
2019-04-12	208.16	208.40	207.02	208.36	387649
2019-04-15	208.53	208.98	207.25	208.36	395638
2019-04-16	209.11	209.66	208.36	209.26	402977
2019-04-17	210.45	210.59	209.16	210.01	583181
2019-04-18	210.29	210.44	208.84	210.39	383459
2019-04-22	209.55	211.08	209.35	211.04	493869
2019-04-23	211.49	213.70	211.25	213.47	1969508
2019-04-24	213.61	214.65	213.33	213.61	486947
2019-04-25	214.64	215.04	212.15	213.34	626470
2019-04-26	212.37	212.91	210.61	212.89	1700691
2019-04-29	212.91	213.77	212.83	213.03	1509970
2019-04-30	213.02	213.67	211.67	213.41	1413084
2019-05-01	215.41	215.77	212.59	212.59	461003
2019-05-02	212.58	214.07	210.37	211.61	817910
2019-05-03	212.60	213.88	212.12	213.69	323556
2019-05-06	208.74	212.56	207.90	212.25	1000538
2019-05-07	209.82	210.70	205.83	207.74	1050434
2019-05-08	207.19	209.06	206.61	207.36	704600
2019-05-09	204.98	206.57	202.31	205.97	917897
2019-05-10	204.66	207.44	201.66	206.55	523917
2019-05-13	200.89	201.88	197.95	198.54	1560252
2019-05-14	199.60	203.01	199.58	201.87	662547
2019-05-15	200.48	204.60	200.38	203.94	1531746
2019-05-16	204.18	207.39	203.98	206.05	795005
2019-05-17	203.88	206.83	203.79	204.00	404754
2019-05-20	200.85	202.07	199.59	200.43	640908
2019-05-21	202.58	203.71	202.31	203.17	307409
2019-05-22	201.78	203.25	201.78	201.94	314718
2019-05-23	199.39	199.51	196.96	198.27	791689
2019-05-24	199.50	200.39	198.27	198.43	292188
2019-05-28	199.05	200.36	197.81	197.81	418795
2019-05-29	196.51	197.70	195.39	196.48	786632
2019-05-30	197.12	198.20	196.45	197.64	404736
2019-05-31	195.23	196.32	194.39	194.46	480025
2019-06-03	194.79	195.70	189.69	190.92	837617
2019-06-04	193.38	197.37	192.51	197.26	433915
2019-06-05	199.75	200.27	197.40	199.81	818074
2019-06-06	200.20	202.50	199.36	202.02	552482
2019-06-07	203.04	206.73	202.80	205.55	403920
2019-06-10	207.24	209.95	207.18	207.80	799342
2019-06-11	210.07	210.31	206.47	207.55	1218086
2019-06-12	206.86	207.26	206.06	206.65	395464
2019-06-13	207.39	207.87	206.59	207.25	1036671
2019-06-14	205.70	206.06	204.68	205.39	248046
2019-06-17	205.58	206.70	205.39	205.80	274360
2019-06-18	207.86	210.50	207.34	209.25	402510
2019-06-19	209.84	210.75	208.50	210.26	377020
2019-06-20	213.40	214.04	211.47	212.52	467125
2019-06-21	212.18	213.17	211.26	211.40	481604
2019-06-24	211.80	212.18	211.22	211.22	286348
2019-06-25	211.21	211.32	207.29	207.52	470394
2019-06-26	209.44	211.13	209.44	209.51	278906
2019-06-27	210.37	210.97	209.93	210.48	392647
2019-06-28	211.20	211.38	209.85	210.89	632690
2019-07-01	215.37	215.66	213.03	213.98	894344
2019-07-02	213.75	214.61	213.30	214.61	355312
2019-07-03	215.03	216.15	214.62	216.15	239453
2019-07-05	214.63	216.10	213.64	215.82	275679
2019-07-08	214.35	214.49	213.32	214.22	251102
2019-07-09	212.95	215.23	212.89	215.03	848708
2019-07-10	216.15	218.01	216.14	216.68	610066
2019-07-11	217.24	218.15	216.65	217.40	381626
2019-07-12	217.93	219.16	217.69	219.14	304501
2019-07-15	219.59	220.00	219.12	219.68	280595
2019-07-16	219.51	219.51	217.37	217.82	1653005
2019-07-17	217.92	218.65	217.29	217.29	218007
2019-07-18	217.00	219.14	216.52	218.83	348316
2019-07-19	220.67	220.90	217.53	217.64	369364
2019-07-22	218.51	220.57	218.51	220.00	354091
2019-07-23	221.29	221.29	219.50	221.25	316571
2019-07-24	220.99	223.37	220.86	223.32	333005
2019-07-25	222.89	222.89	221.27	221.74	384996
2019-07-26	222.57	223.59	222.53	223.28	253894
2019-07-29	223.28	223.67	220.96	222.93	528844
2019-07-30	221.24	222.43	220.88	221.58	231186
2019-07-31	222.52	222.96	216.05	218.35	664969
2019-08-01	218.74	223.20	216.18	217.25	880611
2019-08-02	215.51	216.00	211.44	213.20	686780
2019-08-05	207.58	207.61	202.62	204.44	1097035
2019-08-06	206.97	208.27	205.17	207.43	695591
2019-08-07	205.27	209.25	204.14	208.85	462768
2019-08-08	210.52	214.10	210.12	214.02	1096390
2019-08-09	212.89	213.32	210.10	211.58	358856
2019-08-12	210.21	210.67	207.82	208.77	408374
2019-08-13	208.63	214.54	208.16	213.79	423821
2019-08-14	209.78	210.51	206.55	207.22	2258233
2019-08-15	207.36	207.77	205.06	206.81	643217
2019-08-16	208.82	211.10	208.29	210.53	354802
2019-08-19	213.84	214.46	212.60	213.64	659245
2019-08-20	213.36	214.34	212.39	212.69	339429
2019-08-21	214.75	215.75	214.15	215.15	372287
2019-08-22	215.71	216.15	212.85	214.64	259492
2019-08-23	213.47	215.51	207.05	207.79	626031
2019-08-26	210.37	210.68	208.86	210.42	377284
2019-08-27	211.83	212.18	208.75	209.90	362468
2019-08-28	208.77	210.38	207.16	210.00	300675
2019-08-29	212.84	214.35	212.29	213.70	415887
2019-08-30	214.99	215.22	211.96	213.56	317551
2019-09-03	211.96	212.64	210.15	210.93	460505
2019-09-04	213.22	214.58	213.06	214.58	250898
2019-09-05	217.27	219.77	217.20	218.92	439011
2019-09-06	219.41	219.52	218.20	218.61	274898
2019-09-09	219.49	219.67	215.63	216.93	700387
2019-09-10	215.72	215.85	213.30	215.85	439623
2019-09-11	216.39	218.20	215.94	218.07	290422
2019-09-12	219.50	221.00	218.35	219.09	1673218
2019-09-13	218.88	219.00	217.37	217.54	285158
2019-09-16	215.87	217.77	215.46	217.33	291050
2019-09-17	217.43	218.25	217.01	218.11	196443
2019-09-18	217.93	218.29	215.25	218.23	277981
2019-09-19	218.84	220.56	218.37	218.72	467698
2019-09-20	219.39	219.44	215.55	216.40	395122
2019-09-23	216.25	217.53	215.70	216.88	296436
2019-09-24	218.14	219.00	213.63	214.43	543328
2019-09-25	214.21	217.62	212.23	216.16	350964
2019-09-26	216.17	217.04	214.80	216.36	262065
2019-09-27	216.60	216.68	211.61	213.22	518563
2019-09-30	214.05	216.00	213.70	215.55	356932
2019-10-01	216.51	217.91	213.39	213.61	522622
2019-10-02	212.18	212.30	208.01	209.61	601978
2019-10-03	209.52	212.34	206.92	212.32	505187
2019-10-04	213.64	216.12	213.63	215.91	397868
2019-10-07	215.17	216.90	214.98	215.23	347192
2019-10-08	213.72	214.02	210.94	211.05	483759
2019-10-09	213.16	214.84	212.85	214.06	362361
2019-10-10	213.96	216.27	213.94	215.35	328015
2019-10-11	217.88	220.43	217.88	218.50	782722
2019-10-14	218.27	219.26	218.25	218.49	283226
2019-10-15	219.12	221.31	218.94	220.76	384994
2019-10-16	219.44	219.44	217.98	218.83	352185
2019-10-17	219.77	220.16	217.48	218.62	326871
2019-10-18	218.19	218.45	214.81	216.31	317716
2019-10-21	217.54	218.64	216.89	218.48	240539
2019-10-22	218.98	219.67	215.45	215.52	354877
2019-10-23	215.00	216.03	214.50	215.74	248583
2019-10-24	218.00	219.18	217.36	219.04	256792
2019-10-25	219.00	221.81	219.00	221.68	278291
2019-10-28	223.22	224.48	223.13	224.22	862477
2019-10-29	224.17	224.49	222.40	222.40	295778
2019-10-30	223.04	224.10	221.70	223.90	348623
2019-10-31	224.38	224.41	222.29	223.64	343220
2019-11-01	224.58	226.55	224.13	226.55	569041
2019-11-04	228.35	228.45	227.23	227.58	370793
2019-11-05	228.23	228.23	226.60	227.36	477355
2019-11-06	227.37	227.37	226.03	227.13	353813
2019-11-07	228.76	230.23	228.37	228.97	442702
2019-11-08	228.27	230.20	227.46	230.20	341072
2019-11-11	228.89	230.73	228.61	230.49	323380
2019-11-12	230.69	232.00	230.18	231.22	386716
2019-11-13	230.23	231.89	230.22	231.74	299301
2019-11-14	230.91	231.56	230.30	231.46	450779
2019-11-15	232.98	233.40	232.35	233.39	320222
2019-11-18	233.28	234.36	232.40	233.94	344255
2019-11-19	234.81	235.34	233.66	234.71	599488
2019-11-20	234.07	234.95	231.65	233.48	809665
2019-11-21	233.27	233.28	231.74	232.21	363061
2019-11-22	232.99	233.33	231.19	232.15	345386
2019-11-25	233.13	235.60	232.79	235.56	2035105
2019-11-26	235.66	236.32	235.36	235.69	461866
2019-11-27	236.49	237.15	235.85	237.15	321515
2019-11-29	236.48	236.87	236.08	236.15	189453
2019-12-02	236.42	236.49	231.73	232.79	516413
2019-12-03	228.99	231.01	228.01	230.94	578948
2019-12-04	232.32	232.50	231.41	231.72	522697
2019-12-05	232.52	232.76	231.40	232.36	353978
2019-12-06	234.20	235.07	233.99	234.91	390184
2019-12-09	234.55	235.15	233.58	233.70	304964
2019-12-10	233.95	234.77	233.21	233.60	730280
2019-12-11	234.20	235.25	233.64	235.14	342082
2019-12-12	234.64	237.76	233.88	237.43	614016
2019-12-13	237.64	239.50	236.85	238.97	540440
2019-12-16	240.01	241.35	240.00	240.46	529271
2019-12-17	240.94	240.99	239.57	240.00	497947
2019-12-18	240.37	240.93	239.89	240.08	405994
2019-12-19	240.32	241.70	240.20	241.66	524580
2019-12-20	243.11	243.34	242.47	243.01	519655
2019-12-23	243.92	244.32	243.35	243.83	430651
2019-12-24	244.10	244.24	243.27	243.85	234601
2019-12-26	244.32	245.73	244.32	245.73	301469
2019-12-27	246.71	246.75	244.93	245.64	349465
2019-12-30	245.50	245.63	242.10	244.18	507137
2019-12-31	243.31	245.05	243.00	244.85	374332
2020-01-02	247.05	249.36	246.64	249.34	1415256
2020-01-03	245.93	248.39	245.90	246.72	1632585
2020-01-06	244.43	247.63	243.84	247.54	525610
2020-01-07	247.87	248.56	247.02	247.51	389994
2020-01-08	247.69	251.16	247.38	250.12	622089
2020-01-09	252.31	253.02	251.08	252.93	576937
2020-01-10	253.96	254.27	251.91	252.38	604921
2020-01-13	253.54	255.87	253.39	255.76	592575
2020-01-14	255.91	256.19	254.12	254.40	965628
2020-01-15	254.69	255.99	253.82	254.61	747805
2020-01-16	256.36	258.14	256.02	258.10	564924
2020-01-17	259.23	259.77	257.83	259.63	541750
2020-01-21	258.88	260.79	258.74	259.25	734803
2020-01-22	261.07	262.13	260.07	260.32	763139
2020-01-23	260.47	261.61	259.41	261.61	464059
2020-01-24	263.49	263.99	259.25	260.26	790826
2020-01-27	254.06	255.95	251.44	254.05	1072324
2020-01-28	256.14	259.47	255.68	258.88	622629
2020-01-29	260.82	261.37	258.38	259.14	648076
2020-01-30	258.88	261.36	257.38	261.21	566266
2020-01-31	259.97	260.00	253.27	254.18	942121
2020-02-03	254.45	257.89	254.22	257.37	975159
2020-02-04	261.73	264.53	261.10	264.10	830115
2020-02-05	268.35	268.62	263.45	265.35	757785
2020-02-06	266.43	267.48	265.14	267.48	518912
2020-02-07	266.11	267.09	264.40	264.98	578847
2020-02-10	263.57	268.34	263.45	268.28	550206
2020-02-11	270.65	270.85	267.00	267.79	536309
2020-02-12	269.53	270.72	268.10	270.64	513929
2020-02-13	268.76	271.46	268.31	270.09	512531
2020-02-14	270.73	271.76	269.86	271.18	482444
2020-02-18	269.27	270.63	268.72	270.19	721862
2020-02-19	271.72	273.73	271.72	273.21	659274
2020-02-20	272.89	273.51	266.84	270.68	856695
2020-02-21	269.22	269.50	262.94	264.68	1140890
2020-02-24	252.18	257.25	249.00	253.85	1955870
2020-02-25	256.00	256.88	244.76	245.78	1792813
2020-02-26	246.32	251.89	244.52	246.35	1789479
2020-02-27	238.22	243.75	233.60	233.60	2518447
2020-02-28	224.37	237.33	223.79	235.65	3537508
2020-03-02	239.38	248.02	234.98	248.02	2175987
2020-03-03	249.60	251.20	236.48	238.97	2091228
2020-03-04	244.43	248.90	240.71	248.72	951184
2020-03-05	242.27	246.85	239.43	240.94	948367
2020-03-06	232.99	237.22	229.49	235.83	1686807
2020-03-09	217.52	227.11	215.45	216.81	2519103
2020-03-10	225.68	230.52	217.59	230.52	3024637
2020-03-11	224.29	225.54	216.15	219.43	1581390
2020-03-12	203.30	214.08	197.76	197.84	3462698
2020-03-13	210.62	219.89	199.26	219.63	2072264
2020-03-16	193.27	206.58	190.00	190.01	1889762
2020-03-17	194.11	204.56	187.58	201.46	1583982
2020-03-18	189.28	198.00	183.01	194.69	3809549
2020-03-19	191.57	201.56	187.11	195.00	1326565
2020-03-20	200.00	201.92	186.79	187.15	1573993
2020-03-23	186.98	190.33	179.45	185.49	1725992
2020-03-24	197.20	204.95	196.01	204.77	1560184
2020-03-25	206.88	214.12	200.72	204.87	1820322
2020-03-26	207.26	217.94	207.26	217.53	1660271
2020-03-27	210.94	214.54	207.30	207.91	1440278
2020-03-30	209.80	216.50	209.73	216.14	1532662
2020-03-31	215.94	219.25	210.75	211.90	1477277
2020-04-01	204.86	208.80	200.22	201.88	1204998
2020-04-02	200.84	206.32	200.01	205.83	761300
2020-04-03	205.05	207.09	200.00	202.51	501762
2020-04-06	211.58	221.27	210.17	219.76	1181072
2020-04-07	228.18	228.18	217.86	218.09	1735724
2020-04-08	220.71	225.29	219.04	224.35	1061092
2020-04-09	227.64	228.55	223.22	224.88	1711737
2020-04-13	224.28	225.44	220.62	225.39	1013958
2020-04-14	230.53	235.00	229.51	234.54	1619432
2020-04-15	229.88	231.08	227.59	229.46	912341
2020-04-16	232.19	232.54	228.24	231.84	1251070
2020-04-17	236.04	236.33	232.05	235.57	1008803
2020-04-20	232.49	235.30	231.61	231.66	1313392
2020-04-21	228.48	229.00	220.85	222.14	1049973
2020-04-22	227.57	231.74	226.65	230.56	674359
2020-04-23	231.13	233.77	229.09	229.38	600848
2020-04-24	230.24	234.09	228.71	233.89	856658
2020-04-27	236.16	237.01	235.00	236.55	886134
2020-04-28	239.50	239.66	233.27	233.55	843153
2020-04-29	238.46	244.20	237.75	243.52	948598
2020-04-30	244.09	244.09	240.33	242.00	837421
2020-05-01	236.57	239.32	234.06	235.05	929831
2020-05-04	233.33	238.14	232.57	237.94	624778
2020-05-05	240.65	244.47	240.45	241.62	900022
2020-05-06	243.66	245.71	242.16	243.36	712233
2020-05-07	247.02	249.11	246.68	247.74	812740
2020-05-08	250.35	251.71	248.54	251.41	774411
2020-05-11	249.79	254.66	249.35	253.14	1384041
2020-05-12	254.37	254.91	247.70	247.70	3595300
2020-05-13	248.13	249.76	240.16	243.30	1163473
2020-05-14	241.31	246.50	238.58	246.23	799884
2020-05-15	242.77	247.68	242.10	247.68	665543
2020-05-18	252.59	255.09	251.95	253.65	900524
2020-05-19	254.04	256.97	252.88	252.88	709596
2020-05-20	256.53	259.17	256.21	258.67	708982
2020-05-21	258.49	259.36	254.93	255.47	704846
2020-05-22	255.07	256.90	254.01	256.72	521175
2020-05-26	261.90	261.99	256.45	256.90	763287
2020-05-27	256.75	258.36	250.91	258.33	836768
2020-05-28	257.59	262.55	257.00	257.81	703690
2020-05-29	258.44	261.70	256.54	261.03	738569
2020-06-01	259.98	262.48	259.09	261.87	1017635
2020-06-02	262.37	264.21	259.66	264.21	570924
2020-06-03	265.27	267.35	264.30	266.67	716611
2020-06-04	265.71	267.11	262.41	264.05	706394
2020-06-05	266.05	271.17	265.12	270.43	713915
2020-06-08	270.20	272.17	267.90	272.09	1388582
2020-06-09	270.62	274.18	270.32	272.70	638918
2020-06-10	274.81	278.78	274.10	276.76	641287
2020-06-11	270.96	272.17	260.73	260.99	1338410
2020-06-12	268.57	269.38	259.66	264.20	1116202
2020-06-15	259.17	268.45	258.61	267.49	745573
2020-06-16	274.24	275.36	269.00	273.12	1104036
2020-06-17	275.19	275.56	272.61	272.91	540440
2020-06-18	272.62	274.70	272.01	274.40	666841
2020-06-19	277.72	278.02	271.40	271.91	638413
2020-06-22	272.38	277.18	271.97	276.94	553297
2020-06-23	279.16	282.04	278.43	278.76	695290
2020-06-24	277.71	279.23	270.88	272.46	911881
2020-06-25	272.71	276.30	269.82	276.08	630100
2020-06-26	275.50	276.02	269.91	270.98	879685
2020-06-29	271.28	273.74	267.46	273.74	868813
2020-06-30	273.61	279.51	273.53	278.71	748736
2020-07-01	278.65	280.89	277.53	279.37	945745
2020-07-02	281.96	283.30	280.24	280.90	820627
2020-07-06	284.46	287.19	284.12	285.34	781106
2020-07-07	284.95	288.12	282.36	282.72	788025
2020-07-08	284.67	287.63	283.61	287.63	566167
2020-07-09	290.00	290.06	284.41	288.79	602679
2020-07-10	288.17	288.60	285.28	288.23	583774
2020-07-13	290.68	292.44	281.00	281.65	1407512
2020-07-14	279.37	285.35	276.14	285.02	1042477
2020-07-15	287.78	288.87	283.10	286.80	850909
2020-07-16	283.81	284.50	280.98	283.18	520237
2020-07-17	284.75	285.69	282.20	284.86	484785
2020-07-20	285.65	293.04	284.37	292.34	657468
2020-07-21	294.94	294.94	288.62	289.52	774452
2020-07-22	289.97	292.94	289.59	291.70	600969
2020-07-23	290.60	292.43	283.17	284.53	1057569
2020-07-24	280.16	282.89	276.39	280.86	1299607
2020-07-27	282.67	285.96	282.24	285.62	698112
2020-07-28	285.07	285.70	282.06	282.21	443266
2020-07-29	283.46	287.63	283.46	287.04	402800
2020-07-30	284.36	288.72	282.74	288.48	439426
2020-07-31	293.12	295.33	288.13	295.27	782162
2020-08-03	299.48	303.24	298.76	302.18	952961
2020-08-04	301.94	303.24	300.43	303.17	905829
2020-08-05	304.27	305.20	303.12	304.50	517733
2020-08-06	304.58	308.47	303.40	308.17	553600
2020-08-07	307.14	307.14	300.70	303.19	1024349
2020-08-10	303.93	304.36	298.22	302.23	681985
2020-08-11	301.29	302.81	296.51	296.88	629370
2020-08-12	299.38	304.01	299.00	303.39	1069026
2020-08-13	303.75	306.50	302.89	304.13	764166
2020-08-14	304.24	304.64	301.94	303.38	413251
2020-08-17	305.13	306.50	305.07	305.98	408775
2020-08-18	306.72	307.79	304.43	306.89	411206
2020-08-19	307.51	309.06	306.00	306.41	434266
2020-08-20	305.54	310.93	304.82	310.36	457952
2020-08-21	310.77	314.04	310.56	313.59	645610
2020-08-24	318.21	318.42	313.59	316.14	568290
2020-08-25	315.70	317.88	314.86	317.65	513588
2020-08-26	320.88	325.14	320.45	324.22	638563
2020-08-27	325.67	326.62	321.29	324.02	682485
2020-08-28	325.47	328.11	325.23	327.15	748222
2020-08-31	328.29	330.32	326.51	328.15	643040
2020-09-01	331.78	336.29	330.26	335.96	858891
2020-09-02	340.74	340.74	332.28	338.36	1136341
2020-09-03	332.76	332.76	315.92	318.35	2155121
2020-09-04	316.49	320.84	299.81	313.29	2330460
2020-09-08	302.26	309.00	299.21	299.64	2107481
2020-09-09	306.59	312.17	303.38	309.10	1211720
2020-09-10	313.50	314.18	300.94	301.87	1171500
2020-09-11	305.02	305.44	295.79	299.45	1249805
2020-09-14	304.38	307.27	303.15	305.82	720359
2020-09-15	310.68	311.01	306.95	309.16	774607
2020-09-16	310.34	310.74	304.37	304.53	674057
2020-09-17	297.55	303.60	297.10	301.80	893522
2020-09-18	302.59	302.65	293.66	297.37	1109843
2020-09-21	292.37	300.22	291.18	300.11	1370525
2020-09-22	303.60	305.67	298.34	305.09	819075
2020-09-23	304.96	305.27	294.97	295.97	745826
2020-09-24	292.75	300.51	292.59	296.88	728258
2020-09-25	297.24	305.13	295.49	304.36	647218
2020-09-28	309.15	310.00	306.85	310.00	668404
2020-09-29	309.87	311.15	308.74	309.15	542718
2020-09-30	309.23	314.58	308.69	311.45	731676
2020-10-01	315.59	316.18	313.43	315.33	701291
2020-10-02	307.96	313.13	306.85	308.07	1038564
2020-10-05	310.41	315.07	310.41	315.07	721833
2020-10-06	314.41	317.74	309.43	310.73	627489
2020-10-07	313.93	317.19	313.93	316.61	532870
2020-10-08	319.31	319.69	317.15	318.00	1189139
2020-10-09	319.78	323.37	319.63	323.37	442603
2020-10-12	328.33	333.46	326.22	331.52	655980
2020-10-13	332.69	333.37	328.78	329.91	948355
2020-10-14	330.89	332.29	325.55	328.06	1087658
2020-10-15	322.23	327.32	321.13	326.82	581839
2020-10-16	328.57	329.73	325.78	325.78	398543
2020-10-19	327.79	328.97	319.67	320.80	536796
2020-10-20	321.93	324.61	319.70	321.21	820950
2020-10-21	320.88	323.49	319.40	320.06	322250
2020-10-22	320.17	321.37	314.73	318.79	452252
2020-10-23	319.28	319.81	315.99	318.60	261461
2020-10-26	315.36	317.63	307.84	311.72	601252
2020-10-27	313.29	314.29	311.67	313.12	412119
2020-10-28	307.22	307.31	300.02	300.62	803662
2020-10-29	301.99	308.28	301.48	304.88	734809
2020-10-30	301.05	302.58	294.79	297.99	842579
2020-11-02	300.38	302.45	295.41	298.61	619406
2020-11-03	300.83	306.07	299.63	304.02	897154
2020-11-04	313.35	318.17	310.00	316.04	919849
2020-11-05	323.99	326.69	323.10	326.10	929985
2020-11-06	325.36	328.38	321.24	327.62	489322
2020-11-09	336.25	336.25	323.64	324.20	905218
2020-11-10	320.85	323.19	314.58	317.50	1256675
2020-11-11	321.05	326.22	320.47	325.26	683508
2020-11-12	325.57	327.11	321.36	322.73	372487
2020-11-13	325.05	325.88	322.16	325.27	313125
2020-11-16	326.25	329.00	324.40	328.47	551566
2020-11-17	327.11	329.18	325.56	327.52	374232
2020-11-18	327.39	328.53	324.11	324.11	364748
2020-11-19	324.23	327.95	322.60	327.66	307542
2020-11-20	327.86	328.50	324.91	325.03	320194
2020-11-23	326.05	327.85	322.50	325.24	414732
2020-11-24	326.59	329.67	323.96	329.10	475790
2020-11-25	330.33	331.37	329.00	330.64	317124
2020-11-27	332.54	334.10	332.27	333.09	217870
2020-11-30	333.24	335.50	328.80	335.33	390303
2020-12-01	337.55	339.93	335.83	338.11	718925
2020-12-02	336.83	338.04	334.14	337.70	363350
2020-12-03	338.31	340.25	337.24	337.91	288366
2020-12-04	338.66	341.70	338.03	341.70	369408
2020-12-07	341.83	343.56	341.49	342.55	448781
2020-12-08	342.45	345.26	341.29	344.10	417064
2020-12-09	344.19	344.91	335.75	337.04	938299
2020-12-10	334.89	339.87	334.11	338.53	796332
2020-12-11	336.49	338.00	334.08	337.93	423996
2020-12-14	339.36	342.16	339.17	339.38	308580
2020-12-15	342.81	345.02	341.21	345.02	470274
2020-12-16	345.59	348.35	344.46	346.84	372971
2020-12-17	349.26	350.49	348.33	350.00	487619
2020-12-18	350.77	350.81	347.45	349.06	378216
2020-12-21	345.77	350.16	342.56	349.99	603608
2020-12-22	352.16	355.07	350.79	353.77	525129
2020-12-23	354.47	354.86	350.50	350.55	388665
2020-12-24	351.27	353.67	351.27	352.88	182443
2020-12-28	356.25	356.48	353.48	355.36	607610
2020-12-29	357.24	357.69	352.33	353.01	532899
2020-12-30	354.55	355.08	352.84	353.48	354644
2020-12-31	353.70	354.39	351.10	353.79	411043
2021-01-04	355.38	355.53	343.15	347.91	810171
2021-01-05	347.05	350.92	347.01	350.77	445994
2021-01-06	346.07	351.40	343.89	344.95	780698
2021-01-07	348.59	355.55	348.54	354.77	558361
2021-01-08	357.00	358.67	353.50	357.36	539738
2021-01-11	354.65	356.95	352.42	354.31	665202
2021-01-12	354.34	354.91	350.24	353.79	1820934
2021-01-13	354.09	356.90	353.52	355.56	484156
2021-01-14	356.53	357.66	352.84	353.34	418725
2021-01-15	352.93	354.65	348.80	349.62	519729
2021-01-19	352.10	354.65	350.96	353.98	503090
2021-01-20	356.79	361.69	356.79	360.68	495175
2021-01-21	362.83	365.81	360.63	364.86	455810
2021-01-22	363.05	365.17	362.41	363.79	462010
2021-01-25	368.18	369.52	357.41	366.24	784946
2021-01-26	367.58	367.95	364.38	365.07	793950
2021-01-27	363.15	364.00	354.57	357.74	1350942
2021-01-28	359.75	365.00	358.58	359.64	469275
2021-01-29	357.97	359.09	349.25	351.30	990737
2021-02-01	355.43	361.63	352.99	360.12	697787
2021-02-02	364.10	366.76	363.40	365.86	452187
2021-02-03	367.12	367.36	363.39	364.51	417219
2021-02-04	366.49	370.63	365.51	370.63	377784
2021-02-05	372.22	372.22	369.43	370.70	363641
2021-02-08	372.62	375.00	372.00	374.95	406313
2021-02-09	373.87	376.35	373.87	375.07	554642
2021-02-10	376.79	377.22	371.23	374.40	392541
2021-02-11	376.69	378.66	375.15	378.48	555466
2021-02-12	377.74	380.79	376.31	380.61	297300
2021-02-16	382.13	382.73	377.63	379.14	424784
2021-02-17	375.75	376.00	371.00	375.08	445216
2021-02-18	371.05	374.05	368.49	373.36	366237
2021-02-19	375.62	376.33	372.05	373.81	301937
2021-02-22	369.05	370.07	364.44	364.71	488646
2021-02-23	358.00	364.82	350.31	362.63	1148959
2021-02-24	360.66	368.02	356.80	367.62	671264
2021-02-25	364.95	367.29	352.66	353.97	675948
2021-02-26	357.54	361.66	352.50	356.50	659800
2021-03-01	362.50	368.65	360.91	368.26	668116
2021-03-02	369.18	369.57	361.50	361.75	442195
2021-03-03	360.80	361.48	351.38	351.82	555040
2021-03-04	350.68	353.02	338.46	342.85	1144334
2021-03-05	347.15	349.33	335.60	348.40	1013371
2021-03-08	347.96	350.14	339.12	339.41	776634
2021-03-09	348.40	354.61	347.67	352.40	1076591
2021-03-10	357.01	357.01	350.65	350.90	643981
2021-03-11	356.18	361.48	356.18	359.57	538777
2021-03-12	355.25	356.99	352.68	356.95	401591
2021-03-15	357.32	361.43	356.08	361.35	443254
2021-03-16	363.94	367.07	361.22	363.29	642590
2021-03-17	360.01	365.33	356.99	363.40	575864
2021-03-18	358.23	359.02	351.29	351.75	482204
2021-03-19	352.11	354.03	349.00	351.54	405520
2021-03-22	353.02	359.76	352.86	357.96	880567
2021-03-23	358.94	360.23	354.26	355.26	302471
2021-03-24	357.39	357.43	349.81	349.81	364116
2021-03-25	347.82	350.99	344.80	349.26	438253
2021-03-26	349.30	357.97	349.09	357.59	366632
2021-03-29	356.76	357.73	352.86	354.90	431482
2021-03-30	352.62	353.26	349.52	352.65	282145
2021-03-31	355.02	360.92	355.02	358.49	437540
2021-04-01	363.24	366.10	363.00	365.97	405711
2021-04-05	368.64	373.15	367.79	372.45	531927
2021-04-06	372.00	374.02	370.23	371.78	260920
2021-04-07	371.55	373.81	370.10	373.12	257856
2021-04-08	376.39	378.80	375.99	378.80	421077
2021-04-09	377.35	382.11	376.45	381.95	321686
2021-04-12	380.89	381.86	378.52	380.69	362514
2021-04-13	382.08	385.00	381.67	384.79	441593
2021-04-14	385.00	385.48	379.86	380.62	491998
2021-04-15	384.37	387.32	384.37	387.09	417486
2021-04-16	388.04	388.04	385.00	386.49	322732
2021-04-19	384.81	386.65	380.56	382.84	369368
2021-04-20	382.06	383.69	376.88	378.96	481333
2021-04-21	378.13	383.15	377.38	382.95	655617
2021-04-22	382.50	384.99	377.62	379.39	589984
2021-04-23	380.04	386.32	380.04	384.92	229731
2021-04-26	385.03	388.25	385.03	388.04	436724
2021-04-27	388.71	388.73	385.57	386.68	451814
2021-04-28	385.34	385.49	383.00	383.62	387124
2021-04-29	386.80	386.80	378.53	382.44	399977
2021-04-30	378.52	380.62	376.10	376.94	370615
2021-05-03	378.70	379.47	374.49	375.43	526640
2021-05-04	372.32	372.32	363.60	367.82	736478
2021-05-05	370.55	371.04	366.06	366.72	205984
2021-05-06	366.41	369.12	362.81	368.96	486266
2021-05-07	372.75	375.00	371.04	372.50	304757
2021-05-10	371.03	371.03	362.76	362.87	449858
2021-05-11	355.51	363.39	354.29	362.55	806147
2021-05-12	356.84	358.94	350.99	351.88	851598
2021-05-13	355.49	359.22	352.97	355.88	499083
2021-05-14	360.03	365.28	359.00	364.12	329205
2021-05-17	362.13	362.28	357.93	361.38	335719
2021-05-18	362.82	363.93	358.85	359.01	392835
2021-05-19	353.06	360.42	352.70	360.27	336026
2021-05-20	361.78	368.61	361.58	367.40	312302
2021-05-21	369.44	370.10	365.34	365.64	272241
2021-05-24	368.57	373.32	368.53	372.00	738824
2021-05-25	373.69	374.37	371.35	372.12	267254
2021-05-26	373.04	374.00	371.61	372.85	259107
2021-05-27	372.47	373.85	371.13	371.28	237555
2021-05-28	372.83	374.56	372.10	372.28	225336
2021-06-01	373.98	374.47	369.69	370.61	441292
2021-06-02	371.41	374.13	370.61	372.72	376125
2021-06-03	369.60	370.93	366.75	368.73	385848
2021-06-04	371.22	376.20	371.22	375.70	342575
2021-06-07	375.46	376.42	374.49	376.22	504808
2021-06-08	378.19	379.98	375.31	376.88	232877
2021-06-09	378.69	379.13	376.59	376.68	182864
2021-06-10	377.33	380.31	376.41	380.07	367804
2021-06-11	380.43	382.52	379.97	382.40	277432
2021-06-14	383.04	386.62	381.88	386.62	302499
2021-06-15	386.49	386.49	383.11	383.96	305282
2021-06-16	384.30	385.51	378.25	382.35	554320
2021-06-17	381.00	388.77	380.81	387.28	1414329
2021-06-18	385.31	387.00	383.39	384.18	918589
2021-06-21	384.30	387.81	381.38	387.60	585943
2021-06-22	387.53	391.47	386.99	391.32	339687
2021-06-23	391.34	392.57	390.42	390.46	256420
2021-06-24	393.15	394.54	392.35	393.14	348189
2021-06-25	393.97	394.00	392.05	393.05	285384
2021-06-28	394.50	397.70	394.50	397.24	440340
2021-06-29	397.31	400.17	396.61	400.08	779464
2021-06-30	399.51	399.82	397.78	398.77	500492
2021-07-01	398.37	399.33	396.37	398.90	432751
2021-07-02	401.19	404.09	400.82	403.71	379727
2021-07-06	404.53	407.24	401.74	405.71	401141
2021-07-07	408.47	408.85	404.10	407.27	1086094
2021-07-08	400.23	404.52	398.28	403.30	561353
2021-07-09	403.14	407.50	402.38	407.11	286803
2021-07-12	409.00	409.15	405.85	407.07	1240672
2021-07-13	406.34	411.09	405.76	407.95	1364104
2021-07-14	411.15	412.77	408.39	409.72	394376
2021-07-15	409.27	409.27	403.55	405.99	493467
2021-07-16	407.38	408.85	401.80	402.28	415512
2021-07-19	397.26	398.95	394.44	397.41	733127
2021-07-20	399.43	406.19	397.09	403.87	909144
2021-07-21	404.08	408.08	403.19	407.99	1478639
2021-07-22	408.72	411.21	408.72	410.70	326447
2021-07-23	413.02	415.15	411.42	414.73	430164
2021-07-26	413.96	415.40	412.50	414.83	316941
2021-07-27	414.20	414.20	404.74	410.31	1685101
2021-07-28	410.41	412.35	406.64	410.74	367619
2021-07-29	410.71	414.23	410.14	412.77	597246
2021-07-30	409.78	412.75	409.51	412.21	257161
2021-08-02	414.07	415.00	410.82	411.19	461026
2021-08-03	412.13	413.65	408.77	413.48	294170
2021-08-04	413.47	415.50	412.06	414.51	380145
2021-08-05	415.49	417.32	414.28	417.13	198454
2021-08-06	415.72	417.00	415.00	416.48	233211
2021-08-09	416.92	417.33	414.65	415.46	223821
2021-08-10	416.32	416.90	411.31	412.33	381483
2021-08-11	414.00	414.40	409.67	411.97	1202516
2021-08-12	411.50	414.48	409.88	414.20	218972
2021-08-13	414.50	416.36	413.96	416.08	204422
2021-08-16	414.84	416.90	410.85	416.85	306267
2021-08-17	414.36	414.88	410.54	413.29	374929
2021-08-18	412.42	414.03	407.62	408.01	332247
2021-08-19	405.59	412.75	405.12	411.08	408792
2021-08-20	412.85	416.67	411.98	416.28	447383
2021-08-23	417.76	422.63	417.76	422.13	378878
2021-08-24	423.04	424.01	422.30	422.73	329863
2021-08-25	423.51	424.72	421.91	422.76	457189
2021-08-26	422.45	423.46	419.79	420.28	248178
2021-08-27	420.95	425.46	420.45	425.09	232422
2021-08-30	426.19	429.86	426.19	429.30	372925
2021-08-31	429.25	429.38	426.06	426.68	1792123
2021-09-01	428.14	429.91	426.66	426.96	538164
2021-09-02	428.76	429.32	425.36	427.29	322677
2021-09-03	426.80	430.24	426.31	429.35	259757
2021-09-07	429.78	430.28	427.13	428.90	404510
2021-09-08	428.89	428.90	423.59	426.41	364365
2021-09-09	426.67	428.25	424.89	425.02	245770
2021-09-10	427.46	428.47	420.40	420.77	380558
2021-09-13	423.67	424.63	418.06	420.80	1192218
2021-09-14	422.65	423.54	419.08	420.27	1630720
2021-09-15	421.16	424.12	418.91	423.86	301921
2021-09-16	422.28	425.02	420.36	424.57	245462
2021-09-17	423.85	423.85	417.96	418.87	328962
2021-09-20	411.80	414.43	405.34	410.84	2279212
2021-09-21	413.41	414.24	409.38	411.05	342154
2021-09-22	413.23	418.47	411.65	417.13	327197
2021-09-23	419.24	423.55	417.82	422.52	356509
2021-09-24	419.72	423.26	419.24	422.56	1653606
2021-09-27	419.05	419.76	415.78	418.42	376246
2021-09-28	412.89	413.72	405.13	404.45	1448956
2021-09-29	406.51	408.11	402.97	403.53	688275
2021-09-30	405.91	407.84	401.29	401.29	463861
2021-10-01	403.14	408.03	398.68	406.86	687322
2021-10-04	405.02	405.02	394.06	396.99	873683
2021-10-05	398.28	405.00	397.94	402.72	475841
2021-10-06	398.57	405.87	397.22	405.50	1894434
2021-10-07	409.42	413.10	408.94	409.86	1655936
2021-10-08	411.62	411.62	407.48	407.93	248977
2021-10-11	406.01	411.12	405.50	405.65	257140
2021-10-12	407.77	408.00	403.94	404.69	227528
2021-10-13	406.77	408.38	404.91	408.09	608070
2021-10-14	412.54	417.22	412.05	416.93	595705
2021-10-15	418.75	420.00	417.45	419.86	397498
2021-10-18	417.73	423.97	416.92	423.78	333738
2021-10-19	425.07	428.15	424.01	427.68	370945
2021-10-20	428.26	428.94	424.89	426.85	711763
2021-10-21	425.72	429.01	424.53	428.69	411449
2021-10-22	428.28	430.36	425.23	426.87	274748
2021-10-25	428.54	430.26	426.89	428.87	267073
2021-10-26	431.76	433.22	428.95	429.44	376281
2021-10-27	430.04	431.29	427.72	427.82	289437
2021-10-28	429.79	432.84	429.37	432.19	260919
2021-10-29	428.09	434.43	427.80	434.16	282419
2021-11-01	434.38	434.87	431.95	434.68	373101
2021-11-02	435.12	438.56	435.12	437.65	318746
2021-11-03	438.07	441.03	435.98	440.29	303662
2021-11-04	441.96	447.54	441.30	446.58	307974
2021-11-05	449.66	451.36	445.44	448.09	350810
2021-11-08	450.00	452.20	449.26	451.30	329993
2021-11-09	452.31	452.89	447.57	450.10	355560
2021-11-10	446.55	448.91	440.17	441.69	1600744
2021-11-11	445.12	445.32	443.56	444.08	270989
2021-11-12	445.48	450.09	444.88	449.40	366830
2021-11-15	450.94	451.52	446.38	448.80	410006
2021-11-16	448.37	454.11	447.80	453.48	314228
2021-11-17	452.86	454.30	450.75	451.57	1273773
2021-11-18	454.40	455.51	450.14	454.82	443670
2021-11-19	456.79	459.42	455.20	457.47	1182366
2021-11-22	458.94	463.68	450.34	450.64	879992
2021-11-23	448.65	450.64	442.75	448.58	1359412
2021-11-24	446.12	452.49	443.60	452.31	437162
2021-11-26	446.53	449.76	440.24	442.12	565209
2021-11-29	447.93	453.46	446.45	452.15	589282
2021-11-30	450.66	454.26	443.85	447.69	675919
2021-12-01	451.55	454.94	439.20	439.52	562517
2021-12-02	435.67	446.29	434.89	444.25	837299
2021-12-03	445.64	446.42	430.74	436.00	1024550
2021-12-06	436.80	440.88	431.24	439.71	522679
2021-12-07	448.47	456.48	448.47	455.61	505021
2021-12-08	456.02	458.99	452.78	458.65	323960
2021-12-09	457.69	460.60	452.33	452.70	329457
2021-12-10	457.31	460.62	455.11	460.04	404081
2021-12-13	460.90	462.00	452.80	453.29	448924
2021-12-14	447.65	450.50	440.66	445.87	593689
2021-12-15	446.33	458.37	441.89	456.85	495765
2021-12-16	459.01	459.32	440.75	443.60	626906
2021-12-17	438.76	446.07	436.71	442.06	411201
2021-12-20	435.90	438.12	433.66	436.87	569724
2021-12-21	441.93	449.07	437.62	448.65	490923
2021-12-22	447.97	454.30	446.79	454.01	358925
2021-12-23	454.84	458.28	454.37	456.49	301333
2021-12-27	457.96	466.10	457.96	466.10	512368
2021-12-28	466.83	467.06	461.58	462.84	518512
2021-12-29	462.70	464.56	460.05	462.88	366725
2021-12-30	462.80	465.06	460.02	460.46	334569
2021-12-31	460.34	461.37	457.91	458.17	400180
2022-01-03	458.73	462.50	456.13	462.00	556605
2022-01-04	462.40	463.00	451.79	456.16	821594
2022-01-05	453.11	453.97	440.82	441.02	946417
2022-01-06	437.33	443.43	435.71	439.35	729364
2022-01-07	439.21	441.63	432.12	434.86	1835348
2022-01-10	427.96	435.88	422.00	435.32	2709800
2022-01-11	434.35	441.75	431.41	441.07	567204
2022-01-12	444.24	447.46	440.40	442.51	1191245
2022-01-13	444.20	445.73	429.12	430.00	599782
2022-01-14	427.68	433.82	427.14	433.47	492986
2022-01-18	427.00	429.91	421.50	422.41	730824
2022-01-19	424.01	429.23	416.30	416.52	2504868
2022-01-20	420.42	425.74	410.79	411.34	629489
2022-01-21	409.21	414.60	402.29	402.43	1874753
2022-01-24	393.88	405.49	380.63	405.03	6238220
2022-01-25	397.17	402.58	390.80	395.08	835626
2022-01-26	406.60	410.37	391.96	396.45	3886195
2022-01-27	402.79	405.00	391.61	393.09	656927
2022-01-28	397.86	410.00	391.40	409.84	936153
2022-01-31	410.50	422.80	409.00	422.26	681091
2022-02-01	423.00	424.62	417.01	424.01	1590206
2022-02-02	425.23	427.15	420.62	426.21	504554
2022-02-03	419.15	422.36	411.39	412.93	688570
2022-02-04	412.27	419.73	409.59	416.08	457116
2022-02-07	416.84	419.84	412.38	414.04	351962
2022-02-08	412.55	420.59	411.42	419.38	273935
2022-02-09	424.80	429.68	423.15	429.68	1191814
2022-02-10	421.58	429.47	416.72	419.19	766548
2022-02-11	419.50	421.72	404.36	405.96	1448809
2022-02-14	404.87	409.66	401.41	405.89	2260183
2022-02-15	412.18	417.80	411.06	417.58	369399
2022-02-16	414.20	418.10	409.80	416.84	330179
2022-02-17	412.71	412.99	402.50	403.13	456343
2022-02-18	404.57	405.04	395.28	398.09	646581
2022-02-22	394.59	400.98	390.19	394.18	2183451
2022-02-23	398.11	399.59	383.62	384.21	718405
2022-02-24	370.88	398.61	369.01	398.09	2309994
2022-02-25	398.86	403.95	393.95	403.82	670748
2022-02-28	400.15	406.02	397.29	403.91	592591
2022-03-01	402.59	404.98	393.00	396.14	355733
2022-03-02	398.55	405.99	395.50	404.39	358941
2022-03-03	407.13	407.13	396.22	398.10	370133
2022-03-04	395.42	396.83	387.37	390.16	435568
2022-03-07	390.16	392.06	375.17	375.53	884296
2022-03-08	374.52	385.52	368.57	373.68	1789604
2022-03-09	383.56	391.01	381.47	389.61	664625
2022-03-10	382.67	383.89	377.01	382.88	988368
2022-03-11	386.39	386.39	374.50	374.92	796303
2022-03-14	373.39	377.02	365.92	366.81	1091476
2022-03-15	369.50	380.00	368.24	379.14	508611
2022-03-16	383.80	393.18	378.79	393.02	666799
2022-03-17	390.46	397.29	389.06	397.29	410503
2022-03-18	395.85	406.88	393.96	406.39	506498
2022-03-21	404.92	407.80	399.94	405.36	488261
2022-03-22	405.48	414.10	405.22	411.85	413337
2022-03-23	407.65	412.31	404.74	404.90	388498
2022-03-24	406.50	415.49	405.49	415.49	341516
2022-03-25	415.64	416.25	409.64	414.52	307176
2022-03-28	412.76	419.71	411.28	419.64	514757
2022-03-29	424.54	429.56	421.62	428.92	1961441
2022-03-30	426.65	427.72	420.32	422.42	413102
2022-03-31	422.43	423.44	416.00	416.48	527016
2022-04-01	416.50	417.97	410.79	415.26	311718
2022-04-04	416.08	423.56	416.08	423.43	297911
2022-04-05	421.71	422.30	412.00	413.42	653175
2022-04-06	406.78	407.04	399.21	402.32	599170
2022-04-07	401.60	406.01	397.51	403.57	330830
2022-04-08	401.49	402.25	396.66	397.65	444321
2022-04-11	392.54	392.88	387.89	388.23	499773
2022-04-12	393.98	396.85	385.54	387.17	2719445
2022-04-13	387.26	395.26	386.09	393.92	591967
2022-04-14	394.27	395.14	384.00	384.18	392718
2022-04-18	382.43	387.24	381.21	384.63	673079
2022-04-19	383.89	393.01	382.29	392.38	368629
2022-04-20	396.13	397.25	389.72	390.76	405259
2022-04-21	394.35	398.52	381.92	383.24	459874
2022-04-22	383.25	384.86	372.19	372.65	753061
2022-04-25	370.92	378.92	369.25	378.73	644282
2022-04-26	375.58	375.69	364.31	364.31	712890
2022-04-27	366.70	375.17	366.20	368.23	1706210
2022-04-28	374.20	385.39	371.70	383.13	571390
2022-04-29	378.84	384.22	366.66	367.20	615531
2022-05-02	366.38	373.60	362.90	373.27	711743
2022-05-03	372.75	375.50	370.15	373.51	406071
2022-05-04	374.85	387.02	367.65	386.46	3289908
2022-05-05	380.63	380.95	362.33	366.73	863220
2022-05-06	363.80	369.02	357.06	362.75	1772188
2022-05-09	356.31	358.30	345.52	347.13	2185820
2022-05-10	355.51	357.10	346.23	352.17	1740660
2022-05-11	348.78	355.86	339.17	340.11	2349377
2022-05-12	334.87	342.75	329.63	337.61	1252378
2022-05-13	342.14	352.11	341.18	350.38	625511
2022-05-16	347.90	350.93	343.85	346.20	2103794
2022-05-17	353.58	356.39	349.12	356.00	490898
2022-05-18	350.95	352.33	338.35	339.59	577948
2022-05-19	337.34	343.01	334.82	337.22	648404
2022-05-20	341.22	343.01	327.06	337.77	653675
2022-05-23	338.87	345.44	337.28	344.92	523600
2022-05-24	340.17	341.44	333.00	338.25	643985
2022-05-25	336.02	345.65	336.02	343.10	417052
2022-05-26	341.58	353.29	340.00	351.80	570174
2022-05-27	355.35	364.15	355.35	364.06	1191021
2022-05-31	362.64	364.71	357.59	361.10	481106
2022-06-01	364.70	367.43	356.84	359.71	1091331
2022-06-02	357.30	369.64	356.00	369.60	645265
2022-06-03	362.68	365.16	358.64	360.21	997685
2022-06-06	365.09	367.00	358.75	360.42	335673
2022-06-07	356.56	365.74	355.89	365.21	550296
2022-06-08	364.00	366.35	360.18	361.28	281427
2022-06-09	358.70	362.00	351.03	351.12	338679
2022-06-10	345.00	345.67	337.30	337.34	1365835
2022-06-13	326.63	329.49	320.38	321.47	1387919
2022-06-14	323.75	325.51	320.20	323.26	777531
2022-06-15	326.85	335.31	322.95	330.41	862584
2022-06-16	322.07	322.08	313.66	315.97	1940754
2022-06-17	316.32	322.72	314.56	319.81	793017
2022-06-21	324.95	330.60	324.95	327.89	677755
2022-06-22	324.27	331.26	323.08	326.16	536828
2022-06-23	328.85	332.50	326.00	331.80	651952
2022-06-24	335.46	344.09	335.46	344.03	619976
2022-06-27	345.38	346.27	340.13	341.54	485855
2022-06-28	342.42	345.12	330.87	330.98	622185
2022-06-29	330.64	333.12	327.60	331.24	381472
2022-06-30	327.26	330.60	321.16	326.55	559524
2022-07-01	324.82	328.43	321.87	327.53	497234
2022-07-05	323.40	332.54	321.34	332.54	534954
2022-07-06	332.99	337.44	331.22	334.85	405143
2022-07-07	336.47	343.00	336.36	342.30	400932
2022-07-08	338.10	343.90	337.49	342.54	679364
2022-07-11	339.60	340.24	334.85	337.06	389291
2022-07-12	338.23	340.71	330.67	332.44	630279
2022-07-13	326.26	333.55	324.67	331.67	593381
2022-07-14	328.54	335.18	324.42	333.90	528218
2022-07-15	337.34	340.10	335.54	340.03	385547
2022-07-18	343.25	344.80	335.78	336.96	476944
2022-07-19	340.92	347.60	338.79	347.10	412007
2022-07-20	347.28	355.01	346.51	353.59	518361
2022-07-21	353.98	358.74	350.62	358.73	441857
2022-07-22	358.32	360.11	351.09	353.13	448817
2022-07-25	352.90	352.90	348.15	350.86	585650
2022-07-26	349.84	350.09	343.25	344.25	315147
2022-07-27	350.08	360.72	349.65	359.14	718471
2022-07-28	359.29	365.07	355.93	364.26	458847
2022-07-29	365.62	371.14	363.88	370.20	577946
2022-08-01	367.20	373.30	365.64	369.54	580548
2022-08-02	366.11	371.93	364.53	367.63	558743
2022-08-03	369.53	379.07	369.53	378.29	489498
2022-08-04	377.74	379.53	374.94	379.49	337654
2022-08-05	373.35	380.12	373.06	378.90	340026
2022-08-08	378.63	382.20	374.33	376.27	531795
2022-08-09	373.26	373.58	369.66	371.65	395054
2022-08-10	380.79	383.28	378.40	382.99	651217
2022-08-11	385.67	387.89	380.31	380.77	558410
2022-08-12	383.89	388.68	382.29	388.68	346308
2022-08-15	387.39	391.60	387.00	391.03	325365
2022-08-16	388.92	391.54	385.75	389.67	356787
2022-08-17	386.38	389.13	383.49	386.39	549684
2022-08-18	386.56	389.93	385.30	388.41	262476
2022-08-19	384.76	385.40	380.20	380.93	355609
2022-08-22	375.84	375.84	369.52	370.48	464692
2022-08-23	369.91	373.71	369.21	369.61	270193
2022-08-24	369.45	371.89	368.47	370.21	341650
2022-08-25	372.02	377.06	371.24	376.93	211230
2022-08-26	376.93	377.61	360.94	360.97	543875
2022-08-29	357.21	359.98	354.96	356.31	547391
2022-08-30	358.69	358.99	349.50	352.72	496402
2022-08-31	355.14	356.18	349.19	349.28	431472
2022-09-01	345.35	346.68	338.98	346.22	620013
2022-09-02	350.00	351.95	340.27	342.15	541021
2022-09-06	342.80	343.67	337.50	339.67	605583
2022-09-07	340.17	346.51	339.00	345.08	549279
2022-09-08	342.58	348.54	341.11	347.16	395509
2022-09-09	349.99	355.37	349.93	354.66	308040
2022-09-12	356.65	360.34	356.65	360.28	303369
2022-09-13	350.04	351.22	340.54	341.41	705374
2022-09-14	343.00	344.79	339.50	342.89	438974
2022-09-15	339.90	342.52	333.37	335.26	583109
2022-09-16	331.83	333.25	328.19	332.75	707587
2022-09-19	329.58	335.62	329.49	335.36	2702328
2022-09-20	332.17	335.52	330.50	333.28	472250
2022-09-21	334.86	340.00	328.23	328.23	501467
2022-09-22	326.64	327.86	322.28	323.91	730556
2022-09-23	320.93	321.51	315.33	319.32	2603567
2022-09-26	318.63	324.25	316.38	317.24	1130204
2022-09-27	321.55	324.73	315.20	317.62	2315876
2022-09-28	315.34	322.86	313.46	321.30	1424443
2022-09-29	316.66	317.12	309.34	313.05	2652928
2022-09-30	311.86	316.87	307.15	307.37	991358
2022-10-03	310.08	318.42	308.27	316.70	764073
2022-10-04	323.00	327.95	322.77	327.79	961081
2022-10-05	322.99	331.00	321.18	328.83	562782
2022-10-06	327.79	331.77	325.91	326.34	1530253
2022-10-07	319.92	319.92	311.23	312.76	800880
2022-10-10	312.72	313.27	303.93	307.11	977034
2022-10-11	305.05	307.32	299.81	302.11	1015694
2022-10-12	302.67	304.26	300.15	301.03	768879
2022-10-13	292.84	311.25	291.62	309.65	1312693
2022-10-14	312.75	313.04	300.35	300.84	616693
2022-10-17	308.20	311.62	307.95	310.35	465132
2022-10-18	318.26	319.80	309.63	313.54	1367339
2022-10-19	310.69	315.16	308.93	312.00	413262
2022-10-20	312.29	319.00	310.65	312.17	481220
2022-10-21	311.36	321.00	310.20	320.39	483346
2022-10-24	321.68	325.30	317.15	324.17	461745
2022-10-25	325.15	331.49	325.15	331.27	640035
2022-10-26	323.48	331.60	323.12	324.61	520597
2022-10-27	325.45	327.87	320.59	321.25	533520
2022-10-28	322.60	334.91	322.60	334.18	549175
2022-10-31	331.14	332.32	328.34	330.20	541235
2022-11-01	334.37	335.16	326.27	327.65	406368
2022-11-02	327.47	330.75	315.52	315.53	563758
2022-11-03	311.22	312.06	306.32	306.55	2099847
2022-11-04	311.90	313.32	303.58	310.53	735106
2022-11-07	311.85	315.65	308.59	315.13	707241
2022-11-08	317.77	322.37	313.60	318.06	550119
2022-11-09	314.89	315.78	309.10	309.59	663319
2022-11-10	325.31	336.14	324.14	335.82	1365067
2022-11-11	335.35	343.68	334.10	342.67	1276372
2022-11-14	339.67	343.52	337.36	339.40	928938
2022-11-15	347.16	348.74	340.88	344.30	910504
2022-11-16	341.32	342.11	337.26	338.43	529565
2022-11-17	333.14	339.87	332.35	338.24	727870
2022-11-18	342.50	342.66	335.95	338.62	457230
2022-11-21	336.52	337.72	333.78	334.59	1017270
2022-11-22	335.45	340.79	333.22	340.58	517418
2022-11-23	340.14	345.00	339.95	344.22	440636
2022-11-25	341.78	343.13	341.02	342.06	184323
2022-11-28	339.02	340.53	333.50	334.83	630336
2022-11-29	335.00	335.56	330.43	331.73	539351
2022-11-30	332.10	348.00	331.13	347.94	602862
2022-12-01	348.44	350.91	344.63	349.17	1377366
2022-12-02	342.77	348.25	342.03	347.21	539312
2022-12-05	344.62	346.30	338.50	340.60	490376
2022-12-06	341.00	341.00	330.99	333.20	811939
2022-12-07	332.14	334.03	329.28	331.68	850841
2022-12-08	333.99	338.49	331.65	337.46	411049
2022-12-09	336.07	340.08	334.37	335.41	1449898
2022-12-12	336.19	342.81	336.00	342.77	606545
2022-12-13	355.64	357.47	343.55	346.86	919408
2022-12-14	346.45	350.68	340.22	343.40	696524
2022-12-15	338.00	338.75	329.41	330.39	678939
2022-12-16	329.45	331.01	324.47	326.07	628599
2022-12-19	326.66	326.71	319.29	321.37	1582373
2022-12-20	319.34	323.72	318.08	322.08	826149
2022-12-21	323.50	328.74	322.59	327.18	550524
2022-12-22	323.29	323.31	313.75	319.07	635561
2022-12-23	317.10	319.52	314.27	319.19	993121
2022-12-27	318.49	318.51	314.41	316.07	660241
2022-12-28	315.56	317.89	310.75	311.10	613420
2022-12-29	314.54	320.73	313.84	319.58	620789
2022-12-30	316.24	319.41	314.43	319.41	622465
2023-01-03	322.36	325.17	314.27	316.35	742514
2023-01-04	318.01	319.81	314.39	317.72	570251
2023-01-05	315.93	316.00	310.69	311.14	556187
2023-01-06	313.82	321.47	310.00	320.04	772036
2023-01-09	323.38	329.78	323.07	324.05	645798
2023-01-10	323.19	326.49	321.28	326.15	2265296
2023-01-11	327.27	331.74	325.96	331.65	521121
2023-01-12	332.11	335.50	327.79	334.24	537964
2023-01-13	331.16	335.87	330.34	335.65	494620
2023-01-17	334.89	338.97	334.45	337.33	545423
2023-01-18	339.61	341.49	332.83	333.08	730951
2023-01-19	330.45	332.01	327.64	328.99	874425
2023-01-20	330.97	338.20	329.56	338.20	579295
2023-01-23	339.43	347.74	338.97	346.23	1367421
2023-01-24	344.40	346.98	343.66	345.65	584659
2023-01-25	339.65	345.68	336.24	344.92	633305
2023-01-26	348.56	350.61	344.57	350.41	484805
2023-01-27	348.19	354.52	348.00	352.02	567344
2023-01-30	347.89	349.57	344.92	345.14	604119
2023-01-31	345.43	350.46	344.97	350.38	583291
2023-02-01	350.19	361.70	349.01	358.98	555016
2023-02-02	365.43	371.40	364.02	369.68	1453295
2023-02-03	361.47	371.88	361.47	365.76	768111
2023-02-06	361.95	364.22	359.54	360.96	319108
2023-02-07	361.40	370.82	361.01	369.61	535365
2023-02-08	369.48	372.21	364.37	364.93	1275502
2023-02-09	370.70	371.36	361.70	363.39	390662
2023-02-10	360.35	362.02	357.69	361.08	337250
2023-02-13	362.78	368.10	362.08	367.22	978478
2023-02-14	365.44	371.21	363.13	369.17	514748
2023-02-15	367.28	371.78	366.68	371.77	396666
2023-02-16	366.24	370.50	364.95	364.99	460814
2023-02-17	362.84	362.86	357.36	360.52	414345
2023-02-21	355.63	357.85	351.57	351.80	1037559
2023-02-22	352.34	354.27	349.88	351.72	490190
2023-02-23	358.01	358.23	351.82	357.13	406354
2023-02-24	351.26	352.15	348.71	350.92	395008
2023-02-27	354.50	356.08	351.99	352.49	582353
2023-02-28	351.64	355.35	351.00	352.12	206854
2023-03-01	352.15	353.00	348.45	349.40	495733
2023-03-02	348.33	354.53	347.21	353.55	280805
2023-03-03	355.63	361.09	355.21	360.97	425101
2023-03-06	363.38	367.33	362.04	362.28	538628
2023-03-07	362.27	363.44	356.88	357.82	310198
2023-03-08	358.82	361.14	357.25	360.65	454146
2023-03-09	361.08	365.06	354.36	354.97	534186
2023-03-10	354.33	354.80	346.40	347.95	703247
2023-03-13	345.77	354.53	343.39	349.57	1676259
2023-03-14	354.38	358.74	352.64	357.46	619166
2023-03-15	354.15	357.69	351.50	357.33	1419383
2023-03-16	356.51	367.48	354.83	367.09	1452754
2023-03-17	367.92	370.37	363.98	366.09	513705
2023-03-20	365.47	367.79	363.01	367.21	436414
2023-03-21	369.52	371.89	366.56	371.35	1483712
2023-03-22	371.06	378.12	366.84	366.84	587482
2023-03-23	370.99	377.52	368.84	371.25	594866
2023-03-24	370.17	371.92	367.33	371.92	371122
2023-03-27	372.36	374.27	368.70	369.59	617543
2023-03-28	369.29	369.31	364.88	368.00	586504
2023-03-29	372.40	376.33	371.89	375.52	383992
2023-03-30	378.61	380.06	377.02	379.31	371440
2023-03-31	379.30	385.76	378.89	385.47	506821
2023-04-03	383.24	385.33	381.44	384.96	770890
2023-04-04	385.40	386.30	381.23	382.52	461897
2023-04-05	380.63	380.67	375.16	377.92	1220696
2023-04-06	375.20	380.11	373.46	379.88	278658
2023-04-10	376.20	379.66	374.46	379.66	299142
2023-04-11	379.06	379.35	375.78	376.84	1653584
2023-04-12	379.08	380.81	374.07	374.58	382482
2023-04-13	376.54	382.41	376.06	381.83	1067559
2023-04-14	380.15	383.29	377.00	380.37	526152
2023-04-17	380.18	382.11	378.69	381.75	313362
2023-04-18	384.46	385.70	381.37	382.83	429583
2023-04-19	379.84	382.68	379.25	382.03	267296
2023-04-20	378.80	382.80	377.72	379.29	287599
2023-04-21	378.14	378.74	376.00	378.17	329072
2023-04-24	376.98	378.92	373.81	376.53	293013
2023-04-25	375.00	375.17	368.39	368.40	390681
2023-04-26	374.39	377.11	372.38	373.30	723336
2023-04-27	374.90	380.73	374.52	380.37	414238
2023-04-28	380.29	384.42	379.67	384.36	364221
2023-05-01	384.07	386.56	383.73	384.76	270409
2023-05-02	384.75	384.99	378.66	380.45	334130
2023-05-03	380.75	384.02	377.67	377.76	352153
2023-05-04	376.48	378.46	374.85	376.23	499204
2023-05-05	380.35	387.33	380.18	386.18	385488
2023-05-08	385.43	386.85	384.13	386.59	245242
2023-05-09	384.59	385.10	383.46	383.78	207306
2023-05-10	387.02	388.74	384.17	387.96	396448
2023-05-11	387.46	387.50	383.84	386.32	295414
2023-05-12	387.07	387.54	382.70	385.55	242501
2023-05-15	385.86	388.80	384.61	388.80	266207
2023-05-16	388.00	390.60	388.00	388.54	302979
2023-05-17	390.20	394.70	388.49	394.23	1040454
2023-05-18	394.76	402.46	394.76	401.97	1385615
2023-05-19	402.18	402.56	399.94	401.24	361339
2023-05-22	399.90	403.46	399.58	402.27	278578
2023-05-23	400.44	401.49	395.91	396.14	411443
2023-05-24	393.02	395.14	391.39	393.69	379854
2023-05-25	404.90	409.28	402.31	407.71	735935
2023-05-26	409.01	419.13	409.01	418.53	511200
2023-05-30	424.66	426.16	419.52	420.72	794438
2023-05-31	418.16	421.56	416.28	416.88	425373
2023-06-01	415.58	423.00	413.73	421.18	527627
2023-06-02	423.72	425.69	420.90	424.10	476341
2023-06-05	423.64	426.50	420.90	424.10	390618
2023-06-06	420.70	423.61	418.79	422.53	355409
2023-06-07	422.51	425.53	415.38	416.24	560998
2023-06-08	416.47	421.14	416.47	420.43	247713
2023-06-09	422.69	426.52	420.71	422.18	720033
2023-06-12	424.77	431.05	424.09	430.99	447616
2023-06-13	434.54	435.67	430.57	434.09	680474
2023-06-14	434.10	438.27	431.60	437.68	1916642
2023-06-15	436.02	445.14	435.67	443.39	645713
2023-06-16	447.40	447.92	439.40	439.56	621801
2023-06-20	437.01	440.07	434.58	437.00	757421
2023-06-21	435.56	436.23	428.78	430.30	536273
2023-06-22	428.27	433.98	428.27	433.84	1687353
2023-06-23	428.63	431.52	427.21	428.80	535842
2023-06-26	428.90	433.10	425.17	425.32	415192
2023-06-27	427.64	435.15	427.21	433.92	325147
2023-06-28	431.95	437.37	431.31	434.36	432932
2023-06-29	435.00	436.04	432.90	435.30	348418
2023-06-30	440.00	443.29	439.36	442.16	419382
2023-07-03	442.38	442.46	439.26	441.41	832363
2023-07-05	439.07	441.57	437.89	438.67	465656
2023-07-06	434.38	437.27	432.19	436.97	441903
2023-07-07	436.02	440.75	435.32	435.48	318534
2023-07-10	433.69	437.23	432.00	437.23	343503
2023-07-11	438.03	439.22	434.44	438.88	913154
2023-07-12	443.34	445.40	440.66	443.47	466178
2023-07-13	446.72	450.91	445.87	450.08	501820
2023-07-14	451.16	453.95	447.08	448.47	763242
2023-07-17	449.13	455.76	449.13	454.44	758616
2023-07-18	453.63	461.64	451.22	459.58	610005
2023-07-19	461.04	462.97	456.73	458.37	1417661
2023-07-20	455.25	457.37	447.42	448.67	1117155
2023-07-21	451.94	453.53	447.40	447.90	333709
2023-07-24	449.98	450.70	446.78	448.41	613477
2023-07-25	449.56	455.06	449.55	453.51	593698
2023-07-26	449.00	450.17	444.92	448.29	340180
2023-07-27	454.03	455.51	444.22	446.23	358772
2023-07-28	450.63	453.72	449.82	452.57	418723
2023-07-31	453.22	455.22	452.14	454.81	468031
2023-08-01	452.88	455.88	451.61	455.05	269010
2023-08-02	450.74	450.74	440.97	442.94	716690
2023-08-03	439.87	443.60	438.95	441.19	530328
2023-08-04	440.53	442.67	434.78	435.43	1200571
2023-08-07	437.12	438.40	432.60	436.16	485508
2023-08-08	432.54	433.59	427.70	432.10	469759
2023-08-09	432.86	432.86	424.43	426.05	754629
2023-08-10	429.79	433.26	424.33	426.45	843544
2023-08-11	423.20	426.13	422.22	423.65	629560
2023-08-14	423.03	429.97	421.89	429.90	563056
2023-08-15	428.82	430.00	424.82	425.65	579647
2023-08-16	424.81	426.90	421.47	421.62	503332
2023-08-17	423.00	423.74	416.23	417.01	486803
2023-08-18	412.54	419.38	412.33	417.82	637007
2023-08-21	420.19	425.94	419.41	425.01	598717
2023-08-22	429.23	429.60	424.14	425.17	420014
2023-08-23	425.97	434.28	425.82	432.89	712272
2023-08-24	438.06	438.06	422.73	422.84	942597
2023-08-25	423.71	428.99	420.36	427.09	585720
2023-08-28	430.22	431.39	427.28	430.37	351004
2023-08-29	429.16	439.49	428.33	439.04	475576
2023-08-30	438.96	443.22	437.69	442.66	466247
2023-08-31	443.96	446.75	443.61	444.88	329327
2023-09-01	447.79	449.02	444.60	446.67	375683
2023-09-05	445.27	448.59	443.33	447.43	267837
2023-09-06	445.97	447.00	439.85	442.31	646758
2023-09-07	434.03	436.56	432.01	435.69	589669
2023-09-08	435.84	439.18	435.11	436.25	317532
2023-09-11	440.00	440.22	434.65	438.32	311808
2023-09-12	435.12	436.79	430.31	430.64	342903
2023-09-13	430.32	433.37	428.92	431.22	363834
2023-09-14	433.29	435.11	430.94	434.24	341704
2023-09-15	432.89	432.89	424.91	426.34	596050
2023-09-18	424.98	429.56	424.61	428.07	302442
2023-09-19	426.45	428.41	423.58	427.31	413729
2023-09-20	428.98	429.43	420.92	421.02	404178
2023-09-21	417.09	418.84	413.93	414.04	599944
2023-09-22	415.64	419.03	414.55	415.19	451375
2023-09-25	414.03	417.61	413.16	416.84	1057480
2023-09-26	414.06	414.43	408.07	409.40	533678
2023-09-27	411.38	412.91	406.52	409.78	584939
2023-09-28	408.27	415.80	406.01	413.27	445582
2023-09-29	417.32	419.85	413.70	414.90	584716
2023-10-02	415.21	420.38	414.70	418.72	1002574
2023-10-03	416.04	418.77	408.87	410.76	738239
2023-10-04	411.54	416.59	410.93	415.50	461602
2023-10-05	415.75	416.60	411.24	415.86	494752
2023-10-06	412.94	425.68	412.00	424.20	657787
2023-10-09	420.98	426.86	419.36	426.15	456852
2023-10-10	426.52	431.00	425.75	427.56	1059505
2023-10-11	429.00	431.09	427.01	430.95	333579
2023-10-12	431.29	434.76	426.74	429.93	367039
2023-10-13	430.79	431.46	421.77	423.04	992700
2023-10-16	423.61	429.65	423.61	427.90	260214
2023-10-17	422.01	428.45	419.54	426.07	397930
2023-10-18	422.61	425.44	418.93	420.23	318303
2023-10-19	422.25	424.56	416.65	417.24	435443
2023-10-20	416.73	417.33	409.41	409.88	577169
2023-10-23	407.00	414.28	404.64	409.95	394746
2023-10-24	412.00	414.08	408.97	413.59	440256
2023-10-25	414.30	414.76	405.77	406.76	409132
2023-10-26	407.26	409.28	397.76	399.56	505579
2023-10-27	402.34	405.32	399.57	401.22	1001621
2023-10-30	403.38	406.39	401.45	404.75	327368
2023-10-31	405.06	408.37	401.89	407.80	268344
2023-11-01	408.43	414.78	408.43	414.49	389709
2023-11-02	419.33	422.15	418.22	421.88	430245
2023-11-03	421.85	429.50	421.15	427.88	351527
2023-11-06	428.55	430.29	425.99	429.82	481567
2023-11-07	431.23	436.23	430.56	435.03	385604
2023-11-08	436.05	438.00	434.00	436.84	368250
2023-11-09	438.29	440.94	433.80	434.22	280840
2023-11-10	436.99	445.84	436.40	445.69	404356
2023-11-13	444.00	444.49	441.29	443.46	576924
2023-11-14	450.85	454.98	450.24	454.19	582289
2023-11-15	456.00	457.60	453.02	454.78	485289
2023-11-16	453.61	456.59	452.47	455.79	391955
2023-11-17	455.21	457.27	453.80	455.99	931576
2023-11-20	456.29	463.56	456.29	462.42	448732
2023-11-21	460.59	461.12	457.04	458.58	1214212
2023-11-22	461.06	464.45	459.22	460.26	386434
2023-11-24	459.49	460.05	457.97	459.76	165012
2023-11-27	459.06	462.14	457.99	459.52	439365
2023-11-28	458.17	461.74	458.10	460.37	361307
2023-11-29	464.19	466.67	461.58	462.16	344937
2023-11-30	464.08	464.58	458.18	462.03	321909
2023-12-01	461.09	465.00	459.22	464.65	441512
2023-12-04	460.44	460.44	454.77	459.92	408019
2023-12-05	457.79	462.85	457.79	462.41	898172
2023-12-06	464.86	465.19	458.05	458.39	321000
2023-12-07	460.08	463.95	458.97	463.34	383854
2023-12-08	462.27	467.89	462.00	467.48	323200
2023-12-11	466.01	470.77	465.10	470.70	698665
2023-12-12	469.24	473.58	468.43	473.51	343215
2023-12-13	474.68	480.02	473.25	478.98	593054
2023-12-14	480.10	483.00	475.88	479.91	595456
2023-12-15	479.65	484.49	479.65	482.22	553107
2023-12-18	481.85	484.47	480.12	482.54	1244901
2023-12-19	482.69	485.00	482.52	485.00	383364
2023-12-20	484.22	486.33	477.17	477.22	397171
2023-12-21	482.00	483.92	478.74	483.14	408523
2023-12-22	484.54	485.10	481.30	483.61	395239
2023-12-26	484.59	487.08	484.30	486.00	319211
2023-12-27	486.22	487.14	484.18	486.47	638941
2023-12-28	487.46	487.84	486.35	486.79	320719
2023-12-29	486.98	487.60	481.91	484.00	533140
2024-01-02	477.67	477.81	468.21	471.29	621729
2024-01-03	466.79	468.82	464.54	464.98	1375261
2024-01-04	461.73	465.68	461.73	462.18	524048
2024-01-05	462.23	466.00	460.48	462.29	436422
2024-01-08	464.53	474.25	464.21	474.06	645671
2024-01-09	470.70	476.12	469.51	474.90	344911
2024-01-10	474.90	479.84	473.80	478.93	362519
2024-01-11	481.12	483.05	473.89	480.61	749802
2024-01-12	481.61	483.44	479.69	481.68	449923
2024-01-16	480.13	484.23	477.91	482.39	490727
2024-01-17	478.38	479.95	473.89	479.75	379809
2024-01-18	485.96	489.25	483.59	489.08	499587
2024-01-19	492.22	499.82	491.01	499.70	807640
2024-01-22	503.29	505.99	501.45	502.96	619133
2024-01-23	503.87	505.45	501.19	505.05	484393
2024-01-24	508.69	512.94	506.92	507.47	627790
2024-01-25	511.74	513.77	506.35	508.68	466537
2024-01-26	506.14	508.11	502.73	503.40	385185
2024-01-29	504.54	509.29	503.81	509.28	411792
2024-01-30	509.08	509.92	503.34	504.38	630856
2024-01-31	500.12	502.00	493.91	493.91	811695
2024-02-01	496.41	501.06	495.48	500.28	492499
2024-02-02	496.91	506.58	496.30	505.16	515092
2024-02-05	506.96	507.41	500.58	505.40	423000
2024-02-06	506.67	507.03	500.65	504.54	368577
2024-02-07	508.11	511.17	505.75	511.06	394063
2024-02-08	511.72	515.00	511.06	513.65	396121
2024-02-09	516.67	522.09	515.81	521.44	509694
2024-02-12	521.54	523.63	517.39	518.19	525848
2024-02-13	505.98	511.82	504.17	508.06	879717
2024-02-14	512.50	515.21	509.22	514.85	590216
2024-02-15	516.09	516.15	511.18	514.45	343085
2024-02-16	515.27	516.22	508.36	509.00	391777
2024-02-20	505.90	507.16	497.74	502.99	553349
2024-02-21	497.72	498.70	493.53	498.70	635446
2024-02-22	511.51	516.18	510.31	514.92	745414
2024-02-23	518.17	519.45	511.51	513.18	345914
2024-02-26	515.58	517.02	513.55	514.52	306601
2024-02-27	516.19	516.19	511.70	515.27	279790
2024-02-28	513.46	514.20	510.97	512.88	261759
2024-02-29	515.46	519.03	512.22	517.79	1035670
2024-03-01	519.24	528.09	519.24	527.39	478655
2024-03-04	527.87	531.80	526.80	528.37	416977
2024-03-05	523.17	523.17	512.14	515.68	550019
2024-03-06	522.59	525.14	517.50	521.40	392655
2024-03-07	525.91	531.26	522.99	530.16	332624
2024-03-08	531.89	536.63	520.92	521.49	596647
2024-03-11	518.45	521.30	516.08	519.26	372782
2024-03-12	524.41	530.00	518.88	530.00	382145
2024-03-13	528.08	528.82	522.60	524.39	410326
2024-03-14	526.00	527.57	518.98	522.42	400351
2024-03-15	515.77	518.51	513.72	515.56	474089
2024-03-18	520.68	523.80	517.14	517.98	320897
2024-03-19	514.75	521.00	511.23	520.17	360169
2024-03-20	521.26	527.32	518.76	527.22	319372
2024-03-21	533.96	533.96	528.04	527.44	346469
2024-03-22	527.18	530.15	525.50	528.28	286410
2024-03-25	523.50	528.73	523.00	526.15	375235
2024-03-26	528.64	529.11	522.89	523.84	320809
2024-03-27	527.25	527.25	520.51	525.08	337498
2024-03-28	524.25	526.10	522.84	524.34	252739
2024-04-01	525.01	528.60	522.73	525.42	352231
2024-04-02	518.74	520.52	514.57	519.49	420991
2024-04-03	516.68	523.55	516.34	520.56	287273
2024-04-04	526.32	527.80	511.90	512.15	408978
2024-04-05	514.92	521.00	512.74	518.38	736476
2024-04-08	519.26	520.13	515.95	517.63	212560
2024-04-09	520.07	521.03	512.70	518.80	263540
2024-04-10	512.06	515.62	511.48	514.08	409200
2024-04-11	516.20	525.16	513.59	524.00	490709
2024-04-12	518.59	520.57	513.49	514.68	448599
2024-04-15	518.82	519.05	503.79	504.89	552084
2024-04-16	505.16	508.40	503.22	505.19	558243
2024-04-17	507.89	508.71	497.27	497.69	397989
2024-04-18	497.85	499.67	492.20	492.97	539744
2024-04-19	490.70	492.51	478.25	479.90	1135994
2024-04-22	484.19	488.63	479.32	486.46	1057167
2024-04-23	488.63	495.61	487.85	494.45	519533
2024-04-24	498.77	500.43	492.88	495.24	514471
2024-04-25	488.67	497.10	487.00	495.44	479808
2024-04-26	500.00	506.83	498.39	503.94	364431
2024-04-29	506.06	507.00	502.81	505.94	394094
2024-04-30	504.10	506.00	494.67	494.73	297132
2024-05-01	492.09	500.60	487.53	489.37	405875
2024-05-02	495.25	497.40	488.34	496.06	317655
2024-05-03	506.77	511.13	506.74	509.46	438581
2024-05-06	511.44	517.11	511.39	516.83	285535
2024-05-07	517.61	517.99	514.58	514.67	243487
2024-05-08	512.64	515.94	511.66	515.42	211426
2024-05-09	515.14	515.53	511.99	514.91	387101
2024-05-10	517.53	520.17	514.92	516.26	228690
2024-05-13	520.02	520.79	517.24	518.78	274858
2024-05-14	518.56	524.55	518.56	524.12	227810
2024-05-15	527.79	536.31	527.42	536.12	356176
2024-05-16	536.97	538.26	533.85	533.85	363202
2024-05-17	535.39	535.61	529.61	532.55	312314
2024-05-20	533.78	540.31	533.44	539.30	371887
2024-05-21	536.94	540.37	535.74	539.81	272467
2024-05-22	540.84	542.19	536.57	539.94	475140
2024-05-23	549.09	549.26	537.69	539.98	519178
2024-05-24	541.18	545.91	539.68	545.23	286789
2024-05-28	549.68	551.82	546.45	549.92	372924
2024-05-29	545.13	549.81	544.20	548.00	312665
2024-05-30	543.32	543.86	532.87	535.08	547447
2024-05-31	537.06	537.06	522.65	534.61	545960
2024-06-03	539.97	540.00	530.21	537.42	386446
2024-06-04	537.00	538.71	533.79	537.75	311749
2024-06-05	542.99	551.90	541.83	551.45	491891
2024-06-06	553.02	553.98	547.95	549.89	382939
2024-06-07	549.00	551.69	546.72	549.85	292170
2024-06-10	547.53	553.37	547.00	551.75	322943
2024-06-11	550.64	559.49	549.82	559.49	480266
2024-06-12	566.19	577.35	565.57	571.52	440557
2024-06-13	578.99	580.15	573.31	577.17	408361
2024-06-14	576.44	579.75	575.09	579.41	389342
2024-06-17	580.90	588.67	578.42	586.47	417824
2024-06-18	587.01	590.19	585.69	588.82	466207
2024-06-20	592.80	593.10	578.21	580.75	616787
2024-06-21	579.06	582.15	573.73	577.74	483298
2024-06-24	574.54	575.99	566.94	567.14	526259
2024-06-25	570.32	575.41	568.43	575.26	309981
2024-06-26	575.15	577.95	572.83	576.41	564939
2024-06-27	576.25	579.73	575.62	576.80	497444
2024-06-28	580.30	586.11	576.00	576.59	380444
2024-07-01	578.03	583.09	570.92	582.25	590815
2024-07-02	578.93	586.12	578.51	586.12	366879
2024-07-03	585.60	593.01	585.45	592.89	378047
2024-07-05	593.45	597.44	591.97	595.91	512872
2024-07-08	597.98	600.52	596.50	599.91	489582
2024-07-09	602.29	603.05	595.73	598.63	388967
2024-07-10	602.18	607.13	599.93	606.85	396435
2024-07-11	608.54	608.54	592.54	595.16	724405
2024-07-12	596.55	606.02	595.00	600.70	690477
2024-07-15	605.50	609.15	600.79	603.78	599052
2024-07-16	605.76	606.38	599.28	604.51	421771
2024-07-17	591.00	592.06	581.96	582.73	763219
2024-07-18	587.33	587.89	573.90	579.70	1189386
2024-07-19	578.11	580.76	571.58	572.82	408646
2024-07-22	579.73	584.52	576.53	584.23	441577
2024-07-23	582.48	587.87	581.29	583.15	406425
2024-07-24	576.49	578.00	558.54	560.26	723762
2024-07-25	559.51	568.23	547.26	554.99	664457
2024-07-26	563.03	565.92	558.34	561.56	473054
2024-07-29	565.96	568.01	557.92	559.49	419089
2024-07-30	561.69	562.78	544.21	548.81	453875
2024-07-31	563.62	570.85	560.01	568.01	424887
2024-08-01	567.42	572.42	542.97	547.48	665738
2024-08-02	534.96	539.02	527.25	534.05	805190
2024-08-05	495.07	525.05	494.12	515.36	1403233
2024-08-06	519.78	530.08	513.30	520.48	746410
2024-08-07	530.54	535.22	513.59	514.43	657494
2024-08-08	524.01	533.43	516.04	532.25	409965
2024-08-09	531.17	537.63	528.88	535.64	422771
2024-08-12	537.06	542.77	534.50	538.42	377969
2024-08-13	543.85	554.12	543.85	553.98	620871
2024-08-14	557.07	559.14	549.92	556.42	421108
2024-08-15	563.55	571.89	563.00	571.39	435851
2024-08-16	569.26	573.96	567.28	572.71	375898
2024-08-19	572.00	580.69	568.85	580.69	501287
2024-08-20	579.62	582.39	575.71	578.75	397851
2024-08-21	578.89	583.94	577.58	582.04	332363
2024-08-22	585.04	586.17	569.31	569.86	621674
2024-08-23	575.65	582.12	573.49	580.01	420361
2024-08-26	580.35	581.60	571.44	574.52	353778
2024-08-27	570.50	578.13	568.16	577.20	302579
2024-08-28	576.36	577.33	565.27	569.59	357118
2024-08-29	571.20	579.00	566.83	568.07	396532
2024-08-30	573.06	575.59	567.48	573.97	282131
2024-09-03	569.15	569.15	545.61	548.69	623818
2024-09-04	543.20	551.94	540.90	547.51	476896
2024-09-05	544.05	552.59	543.15	546.29	352077
2024-09-06	546.69	547.65	530.87	533.17	692109
2024-09-09	538.45	541.24	533.89	540.37	325445
2024-09-10	542.12	546.33	537.40	545.85	573114
2024-09-11	547.68	562.35	539.38	561.58	483064
2024-09-12	561.58	568.20	557.15	565.90	417845
2024-09-13	567.15	570.97	565.44	569.24	313154
2024-09-16	564.12	567.38	560.93	565.90	284126
2024-09-17	570.08	571.00	562.45	565.61	250753
2024-09-18	567.24	572.99	562.29	563.00	446977
2024-09-19	577.96	583.04	575.93	579.65	512917
2024-09-20	578.34	580.74	573.65	577.62	313948
2024-09-23	578.40	578.70	575.90	577.42	381994
2024-09-24	579.91	582.76	573.51	582.63	324936
2024-09-25	580.71	585.97	580.71	583.02	300510
2024-09-26	593.67	594.25	584.10	589.33	494688
2024-09-27	590.67	590.67	581.87	584.96	329747
2024-09-30	582.28	586.85	579.50	586.52	538751
2024-10-01	585.00	585.00	568.25	571.78	608668
2024-10-02	571.47	578.15	568.03	575.38	288126
2024-10-03	573.83	582.01	573.56	577.64	329114
2024-10-04	585.93	585.93	578.26	585.04	355061
2024-10-07	582.24	586.24	579.86	580.84	358814
2024-10-08	584.67	592.31	583.80	591.43	332956
2024-10-09	591.62	598.59	590.57	598.05	468733
2024-10-10	593.98	599.60	592.22	598.59	507738
2024-10-11	597.09	601.66	596.75	600.44	320889
2024-10-14	604.36	609.43	604.16	607.88	393100
2024-10-15	608.85	610.06	594.73	596.92	455365
2024-10-16	599.08	600.06	592.44	599.13	279893
2024-10-17	607.22	607.95	601.24	601.49	379073
2024-10-18	605.61	605.61	602.58	603.56	304832
2024-10-21	601.83	607.00	600.84	606.93	347870
2024-10-22	604.05	608.38	602.09	606.51	384593
2024-10-23	604.00	604.88	591.64	597.09	447928
2024-10-24	599.59	600.49	595.32	599.12	273737
2024-10-25	601.91	608.58	600.96	601.96	410812
2024-10-28	606.36	606.36	602.87	603.19	330106
2024-10-29	604.00	612.05	601.52	610.32	420221
2024-10-30	606.25	608.04	601.66	602.32	388160
2024-10-31	595.76	595.76	582.00	582.30	742840
2024-11-01	583.36	591.00	583.00	586.47	416312
2024-11-04	586.90	590.39	583.34	585.90	363893
2024-11-05	587.35	594.66	587.35	594.39	314398
2024-11-06	606.96	614.16	605.37	613.01	641821
2024-11-07	617.85	625.73	617.50	625.57	532987
2024-11-08	625.33	626.45	622.11	624.47	431108
2024-11-11	625.89	625.89	618.19	621.92	431828
2024-11-12	621.99	624.11	618.18	623.01	405054
2024-11-13	622.00	625.63	619.21	620.50	709565
2024-11-14	621.29	622.64	616.68	617.98	361028
2024-11-15	611.66	611.66	600.31	602.95	614337
2024-11-18	602.95	607.26	599.90	604.72	430338
2024-11-19	601.62	612.44	601.00	612.17	414235
2024-11-20	612.96	612.98	604.26	612.82	379001
2024-11-21	619.56	623.26	609.50	619.28	463215
2024-11-22	618.91	622.04	617.02	621.58	537226
2024-11-25	626.46	627.57	619.00	621.29	698048
2024-11-26	623.66	626.21	621.17	623.17	356661
2024-11-27	620.81	620.81	610.50	616.76	417193
2024-11-29	618.50	623.85	617.86	622.25	211123
2024-12-02	623.54	630.67	623.12	628.37	432270
2024-12-03	626.70	631.81	625.00	631.63	305232
2024-12-04	639.74	644.59	638.53	644.43	491739
2024-12-05	644.60	644.79	640.60	641.21	431647
2024-12-06	642.99	646.49	642.35	644.54	337777
2024-12-09	642.68	644.10	638.17	639.73	665045
2024-12-10	638.62	639.95	628.40	630.55	557593
2024-12-11	636.38	642.14	633.55	640.20	455702
2024-12-12	636.77	639.94	634.91	637.42	307067
2024-12-13	644.35	646.20	635.50	640.43	355117
2024-12-16	641.69	648.66	640.22	647.97	428472
2024-12-17	643.49	645.79	639.56	643.20	429871
2024-12-18	645.60	647.53	619.13	621.26	1065719
2024-12-19	628.19	629.74	620.98	621.79	866767
2024-12-20	617.37	636.40	615.91	631.61	661261
2024-12-23	634.09	637.55	629.52	637.45	445601
2024-12-24	639.79	644.45	638.92	644.45	435486
2024-12-26	642.61	647.24	639.84	645.57	459036
2024-12-27	641.89	641.89	629.27	635.50	605238
2024-12-30	626.17	632.84	622.02	627.57	487549
2024-12-31	629.50	629.64	619.84	621.80	694135
2025-01-02	627.00	629.20	615.30	621.34	952225
2025-01-03	625.06	633.30	624.55	632.90	469732
2025-01-06	641.00	647.79	639.32	641.58	645935
2025-01-07	645.74	645.83	625.10	627.47	640813
2025-01-08	628.79	628.79	619.90	626.80	488467
2025-01-10	621.17	621.17	609.16	613.44	848255
2025-01-13	603.06	608.83	600.65	608.42	766932
2025-01-14	613.88	615.67	605.33	609.87	418265
2025-01-15	619.61	625.02	617.20	623.39	732392
2025-01-16	628.83	628.86	617.98	618.16	377305
2025-01-17	630.08	630.34	624.49	627.47	466370
2025-01-21	629.94	634.00	624.22	632.60	526187
2025-01-22	640.00	646.40	639.37	645.27	790327
2025-01-23	640.68	646.34	639.27	646.34	456867
2025-01-24	648.76	648.76	638.37	640.13	420279
2025-01-27	610.65	616.91	601.23	606.78	1579025
2025-01-28	611.24	626.63	604.79	625.71	621936
2025-01-29	623.32	623.32	613.39	619.84	577000
2025-01-30	618.63	622.85	613.36	619.90	540402
2025-01-31	626.50	630.27	614.76	616.61	652405
2025-02-03	601.51	611.33	598.14	607.85	992770
2025-02-04	609.00	616.62	608.26	616.00	424197
2025-02-05	616.79	625.01	615.50	624.69	720368
2025-02-06	625.45	628.35	622.58	627.03	333103
2025-02-07	629.06	632.00	618.78	621.05	476935
2025-02-10	625.45	630.90	625.45	628.86	445085
2025-02-11	625.36	631.50	625.15	628.04	346851
2025-02-12	619.95	627.56	618.57	627.22	486042
2025-02-13	629.11	637.16	628.40	636.95	417525
2025-02-14	636.00	640.23	635.00	639.87	340935
2025-02-18	642.94	644.76	639.79	644.10	430420
2025-02-19	643.85	646.27	638.76	643.66	327558
2025-02-20	644.00	644.00	634.10	641.51	419299
2025-02-21	642.78	642.78	623.88	624.14	606368
2025-02-24	626.19	628.28	613.32	615.04	581619
2025-02-25	613.83	613.90	601.10	605.95	803966
2025-02-26	610.53	616.98	606.34	610.47	500723
2025-02-27	616.04	616.04	588.75	588.97	880659
2025-02-28	586.22	598.48	581.29	598.48	876146
2025-03-03	600.93	601.99	574.01	578.36	992394
2025-03-04	572.08	588.66	565.76	578.20	1165195
2025-03-05	579.60	588.17	572.22	586.92	648186
2025-03-06	574.29	583.00	566.28	568.86	786121
2025-03-07	568.81	577.02	560.12	575.87	846296
2025-03-10	563.91	564.08	543.93	550.07	1384254
2025-03-11	547.97	557.91	542.42	548.37	979574
2025-03-12	558.48	562.26	550.00	556.46	824951
2025-03-13	555.67	556.35	544.00	546.44	873235
2025-03-14	553.62	563.85	553.62	563.01	629682
2025-03-17	562.77	570.80	560.95	566.35	498128
2025-03-18	562.34	563.48	555.84	558.31	535543
2025-03-19	561.00	572.43	559.00	565.88	590818
2025-03-20	560.72	569.00	559.40	562.71	553529
2025-03-21	555.78	565.09	553.64	564.61	378530
2025-03-24	573.69	577.24	572.68	574.66	506203
2025-03-25	575.45	578.00	574.40	577.08	328328
2025-03-26	575.18	575.94	560.82	563.20	513849
2025-03-27	559.87	562.00	554.30	557.24	464158
2025-03-28	554.56	556.41	541.14	543.24	797758
2025-03-31	532.79	543.16	526.90	542.38	894103
2025-04-01	540.00	547.55	535.75	546.94	496700
2025-04-02	539.05	556.23	538.90	551.44	449176
2025-04-03	523.52	525.90	510.58	511.50	1767175
2025-04-04	494.26	498.00	476.31	478.60	2784312
2025-04-07	457.47	503.34	451.00	479.96	2741153
2025-04-08	499.59	505.50	461.52	470.37	1566252
2025-04-09	470.71	537.89	470.51	533.78	2101319
2025-04-10	516.06	519.63	492.26	509.77	1221060
2025-04-11	506.88	522.10	503.24	520.14	721659
2025-04-14	536.49	537.47	518.67	523.81	801343
2025-04-15	524.49	529.89	523.33	525.79	642652
2025-04-16	511.77	517.03	498.74	507.75	796976
2025-04-17	511.04	511.04	502.36	505.53	514789
2025-04-21	497.42	498.07	484.86	491.75	768718
2025-04-22	498.30	507.08	496.05	503.85	680485
2025-04-23	523.99	529.71	517.23	518.88	656536
2025-04-24	523.53	538.98	523.02	538.39	597619
2025-04-25	537.15	547.87	536.43	546.55	505708
2025-04-28	546.26	548.72	537.58	545.51	428155
2025-04-29	543.48	550.72	542.69	548.15	357728
2025-04-30	537.51	551.15	533.20	549.45	425789
2025-05-01	562.75	568.25	558.83	559.15	590114
2025-05-02	565.17	570.19	563.05	567.54	547452
2025-05-05	562.63	568.00	562.25	563.70	517517
2025-05-06	555.55	563.70	553.87	558.93	440138
2025-05-07	560.08	567.15	555.00	564.51	392852
2025-05-08	571.36	576.74	566.22	571.18	734780
2025-05-09	574.72	575.56	568.00	571.20	509588
2025-05-12	596.18	598.50	590.00	598.19	777397
2025-05-13	600.65	613.24	600.00	611.49	899253
2025-05-14	614.17	617.96	612.02	615.83	727200
2025-05-15	612.52	618.69	610.21	615.55	1031196
2025-05-16	616.97	616.97	611.22	616.71	395787
2025-05-19	607.18	616.37	607.00	615.08	576998
2025-05-20	611.10	613.15	608.39	612.92	345775
2025-05-21	607.22	615.51	598.42	601.18	567591
2025-05-22	601.27	607.21	600.48	602.19	360561
2025-05-23	590.71	598.83	590.08	595.09	538102
2025-05-27	604.95	610.58	602.83	609.71	556172
2025-05-28	610.45	612.46	606.30	606.95	402337
2025-05-29	618.13	618.13	606.31	609.13	478633
2025-05-30	607.69	608.41	597.22	606.37	439049
2025-06-02	605.00	612.06	604.07	611.88	442408
2025-06-03	612.55	621.97	612.25	621.63	469264
2025-06-04	622.73	625.25	620.51	623.31	478511
2025-06-05	625.26	630.49	618.30	620.52	564797
2025-06-06	626.60	629.75	625.43	626.42	423016
2025-06-09	629.57	633.39	628.46	629.14	582933
2025-06-10	629.53	632.36	626.47	631.77	532016
2025-06-11	633.01	635.44	626.68	629.27	412057
2025-06-12	628.39	635.27	628.39	633.79	347708
2025-06-13	626.23	630.46	621.34	623.29	618106
2025-06-16	627.94	635.58	627.94	633.85	512425
2025-06-17	630.69	634.66	628.21	629.19	383156
2025-06-18	631.04	634.58	627.67	631.19	467951
2025-06-20	634.33	635.53	625.37	628.48	385139
2025-06-23	627.64	635.62	623.93	635.15	639227
2025-06-24	641.20	647.40	641.16	646.58	493370
2025-06-25	649.81	653.22	649.50	651.32	946988
2025-06-26	654.63	657.45	651.33	656.93	464234
2025-06-27	658.80	661.00	652.75	656.54	536429
2025-06-30	661.95	664.76	658.72	663.28	585883
2025-07-01	660.86	662.50	651.75	656.44	495304
2025-07-02	655.47	665.00	655.03	664.77	446057
2025-07-03	667.95	675.80	667.19	674.02	352213
2025-07-07	671.03	672.70	664.85	668.08	575753
2025-07-08	670.52	672.59	668.74	671.23	324554
2025-07-09	674.09	678.48	670.97	676.85	422381
2025-07-10	678.55	678.99	670.61	674.58	404316
2025-07-11	671.05	675.14	670.00	670.33	360232
2025-07-14	669.12	672.17	664.00	670.36	386285
2025-07-15	678.68	680.16	676.01	676.05	467588
2025-07-16	677.05	679.49	668.78	679.05	408955
2025-07-17	680.26	687.59	679.37	685.92	399617
2025-07-18	689.13	689.13	683.55	685.53	385539
2025-07-21	686.59	691.64	685.84	686.49	437279
2025-07-22	686.33	686.37	674.13	679.79	433345
2025-07-23	682.79	685.19	678.35	685.19	351631
2025-07-24	686.85	688.71	683.16	687.13	412473
2025-07-25	687.66	690.48	686.00	688.69	280537
2025-07-28	691.75	694.18	689.79	694.14	408559
2025-07-29	698.55	701.95	691.41	692.93	443775
2025-07-30	694.99	697.59	689.88	694.45	438099
2025-07-31	705.26	705.26	687.90	690.47	489314
2025-08-01	683.16	683.25	671.11	674.40	843969
2025-08-04	680.99	689.73	680.99	689.73	518331
2025-08-05	691.57	692.24	681.56	683.55	674252
2025-08-06	685.13	692.52	684.61	691.85	494880
2025-08-07	699.99	700.68	686.50	693.20	527949
2025-08-08	695.79	700.50	693.51	699.35	455876
2025-08-11	698.78	702.32	693.22	695.26	493349
2025-08-12	698.55	706.17	694.21	706.07	756339
2025-08-13	710.05	710.88	704.00	707.29	478068
2025-08-14	702.40	706.76	700.57	704.47	409126
2025-08-15	704.05	704.05	697.29	700.05	384865
2025-08-18	699.72	702.51	699.05	702.08	304555
2025-08-19	702.00	702.00	687.36	688.81	585837
2025-08-20	686.99	687.86	672.88	683.89	612042
2025-08-21	681.48	685.31	678.64	682.08	666771
2025-08-22	681.46	697.98	679.45	694.17	574026
2025-08-25	692.93	697.01	690.53	692.48	504747
2025-08-26	693.00	696.94	691.82	696.03	448184
2025-08-27	696.89	701.83	694.50	700.92	358303
2025-08-28	702.84	709.46	699.71	707.87	483984
2025-08-29	704.94	704.94	694.50	697.02	585106
2025-09-02	683.61	690.01	680.10	689.81	618874
2025-09-03	693.13	694.89	687.91	692.90	494434
2025-09-04	692.30	697.73	688.30	697.54	297635
2025-09-05	703.96	704.00	691.18	698.79	354375
2025-09-08	702.58	706.44	702.58	704.92	301374
2025-09-09	706.00	706.59	700.50	705.75	349877
2025-09-10	717.14	719.35	711.55	714.93	468851
2025-09-11	719.53	720.88	716.63	718.77	444006
2025-09-12	720.20	721.45	718.00	719.57	464332
2025-09-15	720.85	726.63	719.96	726.63	408182
2025-09-16	727.88	727.88	722.91	724.17	414384
2025-09-17	723.51	724.37	713.84	721.50	429560
2025-09-18	730.51	736.18	727.58	734.31	515859
2025-09-19	737.48	741.80	734.39	741.17	343639
2025-09-22	739.95	753.59	739.00	753.15	689168
2025-09-23	752.35	753.50	742.90	744.55	739780
2025-09-24	746.88	746.88	734.56	739.06	415962
2025-09-25	731.23	738.72	726.26	736.83	460132
2025-09-26	737.65	739.29	731.72	738.70	427948
2025-09-29	744.09	747.48	741.75	743.16	501940
2025-09-30	743.08	747.08	740.80	746.63	444134
2025-10-01	743.21	752.87	742.66	752.52	430707
2025-10-02	760.02	760.50	754.00	757.99	451618
2025-10-03	758.84	762.83	752.43	755.67	438865
2025-10-06	763.65	766.19	760.68	762.18	548822
2025-10-07	766.09	766.88	750.72	755.19	511156
2025-10-08	757.14	768.09	757.14	768.02	468825
2025-10-09	768.30	769.60	763.51	767.64	491228
2025-10-10	770.12	771.58	735.91	736.33	1170959
2025-10-13	753.79	757.39	748.71	755.49	591665
2025-10-14	744.95	752.70	736.50	745.84	665324
2025-10-15	756.56	758.70	742.77	752.77	445488
2025-10-16	757.02	759.40	745.26	750.35	472588
2025-10-17	745.26	753.83	741.37	752.16	405600
2025-10-20	756.88	764.72	756.35	762.18	450583
2025-10-21	761.50	764.48	757.69	761.41	340195
2025-10-22	760.46	762.26	742.81	752.41	517494
2025-10-23	752.38	763.68	752.07	762.26	368829
2025-10-24	771.31	776.40	770.48	774.14	657588

Explore More About VGT

Coins representing dividend payouts and trends

VGT Dividend History

Discover Vanguard Information Tech'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

VGT Stock Split History

Discover Vanguard Information Tech'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

VGT Historical Prices

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

Web Analytics