VHT Historical Prices

Summary

Key Stock Metrics

234.11

(April 9, 2025)

52-Week Low

298.61

(January 7, 2026)

52-Week High

298.61

(January 7, 2026)

All-Time High

293.87

(January 26, 2026)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2004-01-30	49.87	50.05	49.75	50.05	28700
2004-02-02	50.10	50.80	49.98	50.57	8700
2004-02-03	50.55	50.89	50.50	50.89	7300
2004-02-04	50.78	51.12	50.76	50.93	8600
2004-02-05	50.93	50.93	50.45	50.66	16300
2004-02-06	50.67	51.01	50.50	50.98	6800
2004-02-09	50.90	50.92	50.70	50.74	44500
2004-02-10	50.60	51.01	50.60	50.93	8300
2004-02-11	50.98	51.46	50.80	51.43	11000
2004-02-12	51.42	51.50	51.15	51.15	16000
2004-02-13	51.26	51.26	50.92	51.05	3400
2004-02-17	51.34	51.35	51.20	51.27	11100
2004-02-18	51.37	51.39	50.95	51.05	12700
2004-02-19	51.28	51.33	50.75	50.79	5100
2004-02-20	50.85	50.85	50.39	50.57	4100
2004-02-23	50.60	50.60	50.13	50.31	5200
2004-02-24	50.25	50.60	50.11	50.47	3400
2004-02-25	50.40	50.63	50.40	50.61	5400
2004-02-26	50.54	50.71	50.35	50.65	4300
2004-02-27	50.65	50.79	50.62	50.68	5600
2004-03-01	50.66	50.85	50.43	50.82	7900
2004-03-02	50.76	50.88	50.50	50.71	5600
2004-03-03	50.42	50.87	50.29	50.86	4000
2004-03-04	50.88	51.11	50.81	51.11	5500
2004-03-05	50.96	51.43	50.96	51.35	8700
2004-03-08	51.47	51.62	51.33	51.33	13300
2004-03-09	51.25	51.25	50.58	50.70	6600
2004-03-10	50.70	50.70	49.87	49.88	13400
2004-03-11	49.50	49.71	49.03	49.03	9700
2004-03-12	49.17	49.38	49.06	49.38	4600
2004-03-15	49.33	49.33	48.74	48.75	14100
2004-03-16	49.15	49.15	48.75	48.76	5100
2004-03-17	49.14	49.15	48.95	49.12	4700
2004-03-18	48.95	49.14	48.62	49.08	2500
2004-03-19	48.85	48.85	48.26	48.43	6700
2004-03-22	48.10	48.10	47.62	47.74	7000
2004-03-23	47.94	47.94	47.70	47.76	3600
2004-03-24	47.87	47.87	47.47	47.47	3800
2004-03-25	47.65	48.10	47.61	48.08	4700
2004-03-26	47.97	48.15	47.97	48.05	5400
2004-03-29	48.28	48.77	48.28	48.74	4600
2004-03-30	48.79	48.83	48.50	48.69	5500
2004-03-31	48.78	48.96	48.74	48.96	7200
2004-04-01	49.40	49.40	49.27	49.27	2400
2004-04-02	50.05	50.06	49.86	49.86	4400
2004-04-05	50.14	50.59	50.14	50.59	7900
2004-04-06	50.45	50.45	50.18	50.38	5100
2004-04-07	50.35	50.38	50.18	50.24	1500
2004-04-08	50.55	50.57	49.85	49.85	4900
2004-04-12	50.10	50.23	49.85	50.23	3800
2004-04-13	50.41	50.51	49.75	49.81	6900
2004-04-14	49.56	50.21	49.56	50.04	6800
2004-04-15	50.21	50.96	50.21	50.90	7700
2004-04-16	50.92	51.31	50.88	51.15	5700
2004-04-19	51.25	51.25	51.09	51.20	2500
2004-04-20	51.28	51.28	50.61	50.61	8500
2004-04-21	51.13	51.26	50.91	51.26	2500
2004-04-22	51.11	51.58	51.03	51.58	5100
2004-04-23	51.51	51.51	51.20	51.36	2100
2004-04-26	51.58	51.80	51.30	51.42	8500
2004-04-27	51.60	51.81	51.40	51.40	6400
2004-04-28	51.45	51.45	50.80	50.87	7000
2004-04-29	50.90	50.96	50.47	50.49	2500
2004-04-30	50.62	50.65	50.60	50.65	1700
2004-05-03	50.67	51.54	50.67	51.22	36100
2004-05-04	51.10	51.37	50.85	51.00	2100
2004-05-05	51.00	51.52	51.00	51.52	2000
2004-05-06	51.34	51.34	50.84	51.13	2300
2004-05-07	51.20	51.24	50.71	50.80	11100
2004-05-10	50.21	50.38	49.63	49.84	4400
2004-05-11	50.00	50.10	49.79	49.95	30800
2004-05-12	49.90	50.09	49.34	50.09	7400
2004-05-13	50.22	50.33	50.06	50.06	4100
2004-05-14	50.15	50.40	49.54	50.18	23300
2004-05-17	49.50	50.00	49.45	49.85	3400
2004-05-18	50.05	50.10	49.86	49.97	3000
2004-05-19	50.15	50.23	49.57	49.57	2300
2004-05-20	49.51	49.51	49.15	49.26	2800
2004-05-21	49.30	49.30	49.23	49.23	1100
2004-05-24	49.47	49.47	48.85	48.85	10600
2004-05-25	49.03	49.75	49.03	49.75	1300
2004-05-26	49.97	49.98	49.85	49.91	4300
2004-05-27	50.10	50.27	50.07	50.27	1400
2004-05-28	50.35	50.39	50.07	50.26	3900
2004-06-01	50.17	50.45	50.17	50.26	1300
2004-06-02	50.78	50.96	50.65	50.90	6200
2004-06-03	50.87	50.94	50.76	50.76	2100
2004-06-04	50.79	51.00	50.75	50.75	5000
2004-06-07	50.98	51.07	50.83	51.07	5700
2004-06-08	51.13	51.16	51.05	51.12	3800
2004-06-09	51.10	51.10	50.56	50.56	5200
2004-06-10	50.47	50.47	50.39	50.42	4000
2004-06-14	50.25	50.37	50.10	50.17	5200
2004-06-15	50.28	50.43	50.23	50.27	5700
2004-06-16	50.26	50.44	50.24	50.32	8900
2004-06-17	50.14	50.35	50.14	50.34	1100
2004-06-18	50.34	50.60	50.34	50.45	5500
2004-06-21	50.28	50.38	50.08	50.08	6700
2004-06-22	50.00	50.00	49.58	49.90	4700
2004-06-23	50.03	50.24	49.80	50.24	4000
2004-06-24	50.24	50.38	50.18	50.24	3100
2004-06-25	50.17	50.23	49.78	49.78	4900
2004-06-28	50.05	50.05	49.54	49.54	5700
2004-06-29	49.62	50.10	49.62	49.98	18500
2004-06-30	49.88	50.33	49.88	50.28	17400
2004-07-01	50.07	50.07	49.30	49.62	20600
2004-07-02	49.62	49.63	49.37	49.49	13300
2004-07-06	49.43	49.43	49.01	49.01	12600
2004-07-07	49.01	49.03	48.85	48.98	7300
2004-07-08	48.95	49.28	48.70	48.70	9000
2004-07-09	48.94	48.95	48.54	48.60	4700
2004-07-12	48.65	48.65	48.20	48.40	7000
2004-07-13	48.60	48.77	48.60	48.71	5400
2004-07-14	49.16	49.18	48.78	48.78	9500
2004-07-15	48.97	49.08	48.66	48.66	3200
2004-07-16	48.60	48.60	48.02	48.02	8000
2004-07-19	48.24	48.24	47.51	47.86	10300
2004-07-20	47.87	48.02	47.71	48.02	10200
2004-07-21	48.20	48.22	47.56	47.56	47900
2004-07-22	47.11	47.58	47.00	47.51	5700
2004-07-23	47.28	47.28	46.94	47.10	3800
2004-07-26	46.53	46.54	46.28	46.54	3900
2004-07-27	46.50	46.99	46.37	46.99	15200
2004-07-28	46.81	46.81	46.02	46.55	17100
2004-07-29	46.57	46.96	46.52	46.90	21100
2004-07-30	47.08	47.23	46.96	46.96	18900
2004-08-02	47.14	47.20	47.01	47.06	6300
2004-08-03	47.24	47.33	47.02	47.06	4500
2004-08-04	46.92	46.93	46.71	46.91	2000
2004-08-05	46.85	46.85	46.00	46.01	4800
2004-08-06	45.70	45.70	45.28	45.33	25100
2004-08-09	45.24	45.37	45.23	45.23	2600
2004-08-10	45.33	45.69	45.24	45.69	3500
2004-08-11	45.83	46.51	45.83	46.51	11800
2004-08-12	46.43	46.60	46.33	46.33	32200
2004-08-13	46.43	46.43	45.81	45.88	26900
2004-08-16	45.83	46.56	45.83	46.51	5400
2004-08-17	46.61	46.80	46.53	46.67	4900
2004-08-18	46.54	47.35	46.54	47.35	4700
2004-08-19	47.25	47.26	47.00	47.10	2400
2004-08-20	47.20	47.54	47.20	47.54	900
2004-08-23	47.47	47.77	47.39	47.42	39000
2004-08-24	47.61	47.70	47.40	47.45	4600
2004-08-25	47.56	47.97	47.50	47.92	6700
2004-08-26	47.92	47.94	47.78	47.83	2800
2004-08-27	48.08	48.20	48.08	48.19	3900
2004-08-30	48.04	48.04	47.60	47.60	23600
2004-08-31	47.79	47.79	47.54	47.71	32600
2004-09-01	48.07	48.16	48.03	48.09	21300
2004-09-02	48.08	48.38	48.08	48.30	3100
2004-09-03	48.87	48.87	48.56	48.59	3100
2004-09-07	48.93	48.93	48.58	48.64	4500
2004-09-08	48.85	48.85	48.61	48.75	1300
2004-09-09	48.82	48.82	48.53	48.56	2200
2004-09-10	48.20	48.46	48.20	48.46	2900
2004-09-13	48.55	48.78	48.55	48.60	4000
2004-09-14	48.89	49.13	48.89	49.01	5800
2004-09-15	48.90	48.97	48.82	48.82	4400
2004-09-16	48.82	48.94	48.82	48.82	2600
2004-09-17	48.85	49.02	48.85	48.97	4200
2004-09-20	48.86	48.87	48.39	48.54	6200
2004-09-21	48.64	48.73	48.44	48.73	16800
2004-09-22	48.46	48.46	48.11	48.11	4500
2004-09-23	48.14	48.17	47.88	47.88	3800
2004-09-24	47.97	48.12	47.88	47.88	4100
2004-09-27	47.81	47.88	47.59	47.59	5900
2004-09-28	47.79	48.15	47.56	48.15	23700
2004-09-29	48.08	48.15	47.97	48.11	4500
2004-09-30	47.70	47.70	47.14	47.39	8400
2004-10-01	47.55	47.90	47.55	47.89	5300
2004-10-04	48.20	48.33	48.11	48.22	6500
2004-10-05	48.22	48.25	47.87	47.90	4200
2004-10-06	47.86	47.88	47.56	47.87	5100
2004-10-07	47.04	47.04	46.68	46.80	48000
2004-10-08	46.60	46.85	46.22	46.23	7500
2004-10-11	46.48	46.58	46.40	46.53	2600
2004-10-12	46.40	46.58	46.16	46.50	3600
2004-10-13	46.48	46.52	45.95	45.96	5500
2004-10-14	46.22	46.22	45.71	45.78	4500
2004-10-15	45.80	45.80	45.28	45.68	11300
2004-10-18	45.80	46.24	45.80	46.20	5900
2004-10-19	46.10	46.11	45.37	45.43	13400
2004-10-20	45.30	45.56	45.16	45.48	13600
2004-10-21	45.45	45.45	44.95	45.12	9400
2004-10-22	45.03	45.14	44.73	44.74	17100
2004-10-25	44.66	44.66	44.15	44.48	11700
2004-10-26	44.40	45.12	44.40	45.09	8300
2004-10-27	45.57	46.58	45.55	46.51	14900
2004-10-28	46.50	46.56	46.36	46.41	9600
2004-10-29	46.54	46.54	46.08	46.51	13100
2004-11-01	46.36	46.36	45.96	46.09	10300
2004-11-02	46.22	46.51	45.55	45.62	6600
2004-11-03	47.38	47.50	47.00	47.09	30300
2004-11-04	47.25	47.28	46.50	47.26	21300
2004-11-05	47.47	47.77	47.33	47.42	14700
2004-11-08	47.50	47.50	47.32	47.48	8800
2004-11-09	47.60	47.81	47.44	47.61	12100
2004-11-10	47.43	47.86	47.43	47.65	8600
2004-11-11	47.68	47.92	47.68	47.88	4900
2004-11-12	47.75	47.92	47.50	47.92	9600
2004-11-15	47.98	48.25	47.86	48.02	15900
2004-11-16	48.11	48.15	47.88	47.92	11500
2004-11-17	47.95	48.17	47.80	47.80	10200
2004-11-18	47.80	47.88	47.64	47.68	5500
2004-11-19	47.56	47.56	47.07	47.15	14500
2004-11-22	47.06	47.32	46.87	47.18	5800
2004-11-23	47.17	47.17	46.94	47.13	14300
2004-11-24	47.25	47.36	47.08	47.21	9000
2004-11-26	47.10	47.65	47.10	47.60	4400
2004-11-29	47.62	47.70	47.37	47.52	9400
2004-11-30	47.52	47.70	47.47	47.67	9800
2004-12-01	47.77	48.43	47.77	48.41	9700
2004-12-02	48.45	48.95	48.45	48.92	7400
2004-12-03	48.71	49.01	48.56	48.67	12600
2004-12-06	48.51	48.56	48.20	48.55	10800
2004-12-07	48.51	48.60	47.90	47.90	17000
2004-12-08	48.05	48.76	48.05	48.76	14000
2004-12-09	48.60	49.11	48.27	48.99	6700
2004-12-10	48.98	49.02	48.79	49.01	4800
2004-12-13	49.10	49.28	48.89	49.26	12100
2004-12-14	49.26	49.69	49.26	49.57	11000
2004-12-15	49.73	49.81	49.32	49.75	8700
2004-12-16	49.96	50.47	49.96	50.43	18500
2004-12-17	49.46	49.76	49.02	49.69	20300
2004-12-20	49.75	49.75	48.99	49.11	10700
2004-12-21	49.30	49.46	49.20	49.40	20100
2004-12-22	49.48	49.73	49.26	49.73	15600
2004-12-23	49.85	50.08	49.79	49.79	10100
2004-12-27	50.08	50.13	49.72	49.88	15200
2004-12-28	49.89	50.34	49.89	50.34	11500
2004-12-29	50.37	50.47	50.30	50.44	18700
2004-12-30	50.50	50.57	50.37	50.54	14800
2004-12-31	50.51	50.51	50.28	50.28	16800
2005-01-03	50.43	50.48	49.59	49.59	14700
2005-01-04	49.83	49.83	49.11	49.20	7400
2005-01-05	49.11	49.37	49.10	49.12	16600
2005-01-06	49.19	49.58	49.18	49.48	7800
2005-01-07	49.52	49.57	49.32	49.45	9900
2005-01-10	49.45	49.95	49.45	49.71	27800
2005-01-11	49.66	49.66	49.36	49.52	20600
2005-01-12	49.73	49.75	49.36	49.69	4800
2005-01-13	49.68	49.68	49.03	49.06	10900
2005-01-14	49.24	49.34	49.00	49.34	26800
2005-01-18	49.25	49.66	49.10	49.55	7600
2005-01-19	49.80	49.80	49.33	49.41	7000
2005-01-20	49.41	49.45	49.09	49.18	19700
2005-01-21	49.18	49.27	48.78	48.82	20300
2005-01-24	48.93	48.93	48.38	48.38	24400
2005-01-25	48.65	48.92	48.61	48.61	12600
2005-01-26	49.00	49.16	48.92	49.02	11900
2005-01-27	48.83	49.13	48.81	48.96	8000
2005-01-28	49.00	49.04	48.41	48.51	9500
2005-01-31	48.68	48.77	48.48	48.63	7700
2005-02-01	48.74	49.13	48.74	49.13	24500
2005-02-02	49.14	49.34	49.13	49.31	10400
2005-02-03	49.31	49.31	49.01	49.10	6500
2005-02-04	49.09	49.64	49.09	49.59	17600
2005-02-07	49.64	49.87	49.64	49.67	13100
2005-02-08	49.75	49.90	49.65	49.75	3900
2005-02-09	49.88	49.97	49.22	49.25	8000
2005-02-10	49.45	49.45	48.97	49.33	19400
2005-02-11	49.50	49.95	49.35	49.85	29000
2005-02-14	49.85	49.89	49.59	49.85	25000
2005-02-15	49.68	50.04	49.68	49.90	15400
2005-02-16	49.83	49.83	49.50	49.68	17300
2005-02-17	49.83	49.86	49.54	49.66	6300
2005-02-18	49.70	50.24	49.50	50.21	38800
2005-02-22	50.21	50.35	49.55	49.59	27200
2005-02-23	49.82	50.01	49.74	49.96	16400
2005-02-24	49.92	50.32	49.50	50.25	6900
2005-02-25	50.38	50.72	50.27	50.72	113200
2005-02-28	50.48	50.48	49.84	50.13	12400
2005-03-01	50.29	50.47	50.29	50.43	43200
2005-03-02	50.25	50.75	50.25	50.47	148600
2005-03-03	50.57	50.60	50.31	50.40	27300
2005-03-04	50.65	50.75	50.49	50.74	7100
2005-03-07	50.75	51.03	50.75	50.81	20200
2005-03-08	50.86	50.90	50.49	50.53	45800
2005-03-09	50.41	50.50	50.16	50.27	10200
2005-03-10	50.40	50.41	50.20	50.30	6700
2005-03-11	50.24	50.29	49.77	49.85	5400
2005-03-14	50.03	50.20	49.75	50.20	4700
2005-03-15	50.58	50.58	49.69	49.69	21000
2005-03-16	49.57	49.63	49.22	49.22	11800
2005-03-17	49.24	49.47	49.08	49.36	11100
2005-03-18	49.43	49.43	49.05	49.16	5300
2005-03-21	49.35	49.36	49.07	49.20	12300
2005-03-22	49.43	49.59	49.15	49.15	6100
2005-03-23	49.18	49.75	49.18	49.70	6100
2005-03-24	49.75	50.06	49.72	49.83	13700
2005-03-28	49.91	49.93	49.70	49.74	40900
2005-03-29	49.64	49.85	49.41	49.44	38200
2005-03-30	49.60	50.11	49.60	50.11	35100
2005-03-31	50.06	50.06	49.74	49.87	10700
2005-04-01	50.04	50.05	49.26	49.49	18000
2005-04-04	49.49	49.73	49.39	49.73	7600
2005-04-05	49.90	50.51	49.90	50.51	7600
2005-04-06	50.62	50.96	50.62	50.67	52400
2005-04-07	50.42	51.14	50.41	51.08	7900
2005-04-08	51.11	51.14	50.70	50.78	80300
2005-04-11	50.90	50.90	50.61	50.61	17700
2005-04-12	50.65	51.03	50.25	51.03	23800
2005-04-13	51.03	51.39	50.84	51.15	18200
2005-04-14	51.20	51.21	50.89	51.00	47800
2005-04-15	51.42	51.69	51.24	51.35	79500
2005-04-18	51.17	51.17	50.49	50.87	118200
2005-04-19	51.05	51.05	50.60	50.98	15800
2005-04-20	50.89	51.02	50.28	50.28	73700
2005-04-21	50.64	51.10	50.62	51.03	14500
2005-04-22	50.80	51.20	50.65	50.96	18900
2005-04-25	51.02	51.09	50.82	50.88	17500
2005-04-26	51.00	51.25	50.75	50.78	10500
2005-04-27	50.73	51.10	50.42	51.10	9200
2005-04-28	51.00	51.00	50.62	50.68	11800
2005-04-29	50.79	51.48	50.62	51.48	55200
2005-05-02	51.50	51.63	51.37	51.61	11800
2005-05-03	51.69	51.89	51.40	51.59	11300
2005-05-04	51.76	52.20	51.76	52.19	164100
2005-05-05	52.15	52.31	51.94	52.19	34000
2005-05-06	52.32	52.43	52.10	52.14	14400
2005-05-09	52.00	52.34	51.89	52.34	20000
2005-05-10	52.17	52.33	51.96	52.10	17700
2005-05-11	52.18	52.37	51.85	52.32	111400
2005-05-12	52.38	52.57	52.10	52.16	27300
2005-05-13	52.20	52.20	51.50	51.92	69700
2005-05-16	52.00	52.43	51.92	52.43	106800
2005-05-17	52.32	52.38	51.95	52.37	37100
2005-05-18	52.75	52.79	52.46	52.57	26600
2005-05-19	52.64	52.65	52.39	52.65	77600
2005-05-20	52.65	52.65	52.44	52.61	14900
2005-05-23	52.60	52.90	52.47	52.69	40600
2005-05-24	52.81	52.89	52.66	52.86	14000
2005-05-25	52.75	52.75	52.28	52.49	14500
2005-05-26	52.63	52.72	52.54	52.70	50300
2005-05-27	52.70	52.70	52.42	52.60	24700
2005-05-31	52.60	52.64	52.25	52.35	77700
2005-06-01	52.21	52.74	52.21	52.53	15100
2005-06-02	52.40	52.65	52.28	52.65	17700
2005-06-03	52.63	52.63	52.25	52.33	23200
2005-06-06	52.40	52.44	52.19	52.43	23100
2005-06-07	52.58	52.84	52.42	52.45	26100
2005-06-08	52.58	52.58	51.97	51.97	20000
2005-06-09	51.96	52.45	51.96	52.36	26200
2005-06-10	52.41	52.41	51.99	52.11	40600
2005-06-13	51.96	52.53	51.96	52.40	9100
2005-06-14	52.40	52.80	52.40	52.78	22300
2005-06-15	52.82	52.82	52.38	52.66	31300
2005-06-16	52.66	52.99	52.66	52.93	41000
2005-06-17	53.02	53.33	53.02	53.33	23000
2005-06-20	53.20	53.37	53.03	53.37	24000
2005-06-21	53.35	53.39	53.07	53.16	28300
2005-06-22	53.34	53.36	52.90	52.98	22900
2005-06-23	53.09	53.14	52.67	52.70	19800
2005-06-24	52.60	52.66	52.41	52.43	33100
2005-06-27	52.39	52.39	52.16	52.22	29200
2005-06-28	52.22	52.81	52.22	52.81	17400
2005-06-29	52.85	52.86	52.68	52.75	18800
2005-06-30	52.82	52.82	52.38	52.38	26400
2005-07-01	52.48	52.48	52.22	52.26	19000
2005-07-05	52.36	52.74	52.21	52.74	19900
2005-07-06	52.78	52.78	52.29	52.35	28400
2005-07-07	52.00	52.41	51.84	52.41	20300
2005-07-08	52.55	53.19	52.40	53.13	23000
2005-07-11	53.08	53.32	53.08	53.20	15800
2005-07-12	53.30	53.36	53.01	53.27	22200
2005-07-13	53.22	53.22	52.77	52.94	17500
2005-07-14	53.27	53.36	53.06	53.21	27500
2005-07-15	53.29	53.58	53.20	53.50	21900
2005-07-18	53.50	53.50	53.20	53.26	24600
2005-07-19	53.34	53.35	53.06	53.26	13800
2005-07-20	53.82	53.98	53.65	53.91	36100
2005-07-21	53.77	53.77	53.27	53.37	25700
2005-07-22	53.28	53.39	53.05	53.28	14700
2005-07-25	53.43	53.43	52.90	52.96	29600
2005-07-26	53.20	53.38	53.13	53.25	19500
2005-07-27	53.40	53.71	53.25	53.64	16500
2005-07-28	53.80	54.20	53.79	54.14	23000
2005-07-29	54.10	54.15	53.80	53.88	16800
2005-08-01	54.15	54.35	54.08	54.12	13000
2005-08-02	54.37	54.45	54.22	54.45	30400
2005-08-03	54.36	54.49	54.22	54.49	16300
2005-08-04	54.45	54.46	54.03	54.05	21600
2005-08-05	53.88	53.96	53.50	53.57	19100
2005-08-08	53.70	53.73	53.17	53.27	19100
2005-08-09	53.38	53.77	53.38	53.77	15800
2005-08-10	54.12	54.25	53.69	53.79	21900
2005-08-11	54.00	54.20	53.87	54.17	20600
2005-08-12	54.13	54.13	53.62	53.98	27200
2005-08-15	53.90	54.05	53.66	53.93	22000
2005-08-16	53.90	53.97	53.48	53.56	42100
2005-08-17	53.58	53.86	53.43	53.67	15800
2005-08-18	53.52	53.76	53.52	53.63	12900
2005-08-19	53.85	53.85	53.26	53.26	28400
2005-08-22	53.36	53.63	53.05	53.35	25800
2005-08-23	53.41	53.41	53.01	53.13	17800
2005-08-24	53.11	53.48	52.87	53.00	17600
2005-08-25	52.96	53.16	52.96	53.05	13500
2005-08-26	53.05	53.05	52.75	52.85	11800
2005-08-29	52.46	53.36	52.40	53.35	93100
2005-08-30	53.15	53.28	52.97	53.20	18500
2005-08-31	53.31	53.75	53.14	53.75	17300
2005-09-01	53.95	54.12	53.82	53.97	11200
2005-09-02	54.02	54.05	53.85	53.86	7200
2005-09-06	54.00	54.64	54.00	54.63	17600
2005-09-07	54.62	55.01	54.62	54.99	39200
2005-09-08	55.00	55.04	54.62	54.83	105700
2005-09-09	54.98	55.18	54.85	55.12	13700
2005-09-12	55.08	55.17	54.86	54.98	37000
2005-09-13	54.98	54.98	54.30	54.40	20300
2005-09-14	54.58	54.58	54.18	54.21	9700
2005-09-15	54.38	54.44	54.12	54.25	10000
2005-09-16	54.46	54.60	54.18	54.59	15300
2005-09-19	54.55	54.55	54.01	54.18	36200
2005-09-20	54.30	54.35	53.69	53.84	20900
2005-09-21	53.69	53.78	53.50	53.51	19100
2005-09-22	53.36	53.69	53.17	53.56	26700
2005-09-23	53.60	53.86	53.41	53.61	20400
2005-09-26	53.94	53.94	53.21	53.53	22900
2005-09-27	53.54	53.60	53.18	53.18	29000
2005-09-28	53.38	53.56	53.15	53.32	79600
2005-09-29	53.34	53.48	52.92	53.42	30500
2005-09-30	53.48	53.56	53.30	53.46	11800
2005-10-03	53.50	53.76	53.42	53.67	25500
2005-10-04	53.88	54.34	53.77	53.89	23800
2005-10-05	53.85	53.85	52.89	52.90	91300
2005-10-06	53.04	53.04	51.91	52.30	90500
2005-10-07	52.48	52.60	52.29	52.36	17600
2005-10-10	52.45	52.55	52.08	52.26	18900
2005-10-11	52.26	52.44	51.76	51.83	16600
2005-10-12	52.00	52.24	51.56	51.79	31400
2005-10-13	51.79	52.15	51.61	52.09	47800
2005-10-14	52.09	52.52	51.98	52.46	39900
2005-10-17	52.38	52.40	52.08	52.40	34100
2005-10-18	52.60	52.60	52.33	52.39	21100
2005-10-19	52.20	52.89	52.00	52.84	22000
2005-10-20	52.20	52.37	51.80	51.82	27600
2005-10-21	51.93	52.10	51.45	51.54	132800
2005-10-24	51.75	52.10	51.65	52.10	19600
2005-10-25	52.10	52.10	51.50	51.86	17600
2005-10-26	51.75	51.92	51.26	51.34	20000
2005-10-27	51.26	51.37	50.93	50.93	24400
2005-10-28	50.99	51.60	50.99	51.50	38100
2005-10-31	51.75	52.17	51.75	51.95	22300
2005-11-01	51.86	52.00	51.62	51.76	25000
2005-11-02	51.84	52.06	51.84	51.97	25800
2005-11-03	52.15	52.61	52.15	52.31	36200
2005-11-04	52.55	52.60	52.32	52.49	48700
2005-11-07	52.60	52.72	52.35	52.61	19400
2005-11-08	52.68	52.68	52.42	52.45	37200
2005-11-09	52.65	52.74	52.34	52.58	24800
2005-11-10	52.75	53.28	52.59	53.23	24600
2005-11-11	53.29	53.39	53.09	53.35	17400
2005-11-14	53.35	53.35	52.94	52.95	32100
2005-11-15	53.19	53.53	53.11	53.26	17300
2005-11-16	53.41	53.41	52.97	53.12	17700
2005-11-17	53.30	53.51	53.02	53.50	24100
2005-11-18	53.50	53.74	53.49	53.73	55700
2005-11-21	53.75	53.88	53.51	53.88	29200
2005-11-22	53.77	53.90	53.44	53.66	27300
2005-11-23	53.68	53.83	53.51	53.71	27600
2005-11-25	53.85	53.85	53.65	53.71	14800
2005-11-28	53.85	53.85	53.03	53.13	41200
2005-11-29	53.21	53.46	53.18	53.27	17300
2005-11-30	53.32	53.35	53.00	53.00	22000
2005-12-01	53.25	53.54	53.19	53.47	22500
2005-12-02	53.25	53.67	53.25	53.58	32200
2005-12-05	53.77	53.77	53.50	53.70	29800
2005-12-06	53.90	53.99	53.50	53.50	33400
2005-12-07	53.54	53.59	53.17	53.37	30800
2005-12-08	53.34	53.83	53.34	53.62	16800
2005-12-09	53.79	53.82	53.48	53.71	18500
2005-12-12	53.67	53.69	53.25	53.63	25700
2005-12-13	53.73	54.22	53.73	54.12	44400
2005-12-14	54.35	54.50	54.10	54.23	56700
2005-12-15	54.43	54.50	54.09	54.33	384800
2005-12-16	54.45	54.62	54.38	54.40	39800
2005-12-19	54.81	54.99	54.55	54.57	35500
2005-12-20	54.65	54.81	54.41	54.61	36100
2005-12-21	54.86	55.10	54.79	54.92	36200
2005-12-22	54.24	54.93	54.13	54.92	35700
2005-12-23	54.99	55.05	54.83	54.95	25600
2005-12-27	55.15	55.15	54.40	54.48	63000
2005-12-28	54.55	54.65	54.41	54.57	62000
2005-12-29	54.55	54.65	54.30	54.30	47600
2005-12-30	54.35	54.35	53.95	54.02	38000
2006-01-03	54.20	54.75	53.91	54.56	39100
2006-01-04	54.81	55.22	54.81	55.13	98000
2006-01-05	55.28	55.28	55.07	55.13	63900
2006-01-06	55.26	55.56	55.21	55.50	44300
2006-01-09	55.61	55.86	55.50	55.86	54600
2006-01-10	55.73	55.73	55.43	55.59	41700
2006-01-11	55.72	55.72	55.41	55.43	46600
2006-01-12	55.55	55.55	55.25	55.38	38100
2006-01-13	55.50	55.50	55.12	55.35	89500
2006-01-17	55.26	55.26	54.93	55.20	59700
2006-01-18	55.13	55.40	55.10	55.34	34300
2006-01-19	55.40	55.79	55.13	55.66	36700
2006-01-20	55.75	55.75	54.62	54.66	46700
2006-01-23	54.70	54.75	54.30	54.48	36800
2006-01-24	54.53	54.58	54.21	54.35	44900
2006-01-25	54.53	54.60	54.02	54.22	37500
2006-01-26	54.47	54.79	54.46	54.59	65100
2006-01-27	54.73	55.36	54.73	55.30	43600
2006-01-30	55.16	55.19	54.89	54.92	20100
2006-01-31	55.04	55.14	54.80	55.03	101200
2006-02-01	55.27	55.57	55.13	55.38	28800
2006-02-02	55.46	55.46	54.79	54.82	42400
2006-02-03	54.80	55.06	54.52	54.77	33800
2006-02-06	54.75	54.75	54.11	54.31	40800
2006-02-07	54.39	54.61	54.06	54.27	43000
2006-02-08	54.16	54.80	54.16	54.78	39500
2006-02-09	54.80	55.22	54.73	54.83	29800
2006-02-10	54.83	54.83	54.20	54.62	33100
2006-02-13	54.59	54.60	54.29	54.60	40500
2006-02-14	54.70	55.24	54.70	55.13	22600
2006-02-15	55.15	55.54	55.10	55.46	27400
2006-02-16	55.59	55.92	55.38	55.92	24000
2006-02-17	55.98	55.98	55.69	55.89	19800
2006-02-21	56.01	56.01	55.42	55.53	28500
2006-02-22	55.63	56.00	55.63	55.98	27500
2006-02-23	56.00	56.03	55.58	55.81	18100
2006-02-24	55.84	55.96	55.66	55.92	18500
2006-02-27	55.99	56.50	55.99	56.40	27000
2006-02-28	56.32	56.32	55.50	55.62	54600
2006-03-01	55.67	55.82	55.31	55.82	15800
2006-03-02	55.75	55.78	55.48	55.58	27900
2006-03-03	55.54	55.95	55.43	55.51	20000
2006-03-06	55.55	55.55	55.01	55.20	30200
2006-03-07	55.04	55.31	55.00	55.15	21300
2006-03-08	55.12	55.59	54.96	55.46	15900
2006-03-09	55.58	55.58	55.12	55.12	23300
2006-03-10	55.26	55.51	55.21	55.43	17800
2006-03-13	55.63	55.63	55.36	55.39	16600
2006-03-14	55.44	55.81	55.37	55.79	22300
2006-03-15	55.85	56.07	55.64	56.00	33300
2006-03-16	56.10	56.15	55.91	56.06	25600
2006-03-17	56.12	56.28	56.02	56.22	24100
2006-03-20	56.35	56.40	56.10	56.37	24800
2006-03-21	56.42	56.42	55.77	55.88	32700
2006-03-22	55.80	56.47	55.80	56.44	18200
2006-03-23	56.44	56.44	55.90	56.22	31500
2006-03-24	56.22	56.30	56.00	56.14	21700
2006-03-27	56.10	56.10	55.62	55.67	30300
2006-03-28	55.70	55.70	55.11	55.15	36300
2006-03-29	55.37	55.59	55.20	55.47	21600
2006-03-30	55.45	55.76	55.22	55.41	26800
2006-03-31	55.37	55.49	55.06	55.21	25400
2006-04-03	55.22	55.42	55.00	55.03	25900
2006-04-04	54.93	55.10	54.72	55.05	42000
2006-04-05	55.00	55.05	54.77	54.84	36700
2006-04-06	54.80	54.80	54.11	54.31	69700
2006-04-07	54.35	54.63	53.71	53.78	30900
2006-04-10	53.86	53.86	53.31	53.61	37000
2006-04-11	53.75	53.75	52.80	53.00	83000
2006-04-12	52.95	53.38	52.95	53.35	26200
2006-04-13	53.35	53.38	53.05	53.28	99000
2006-04-17	53.38	53.38	52.79	53.01	71900
2006-04-18	53.20	53.61	53.14	53.55	26700
2006-04-19	53.60	53.65	53.20	53.43	43400
2006-04-20	53.32	53.89	53.32	53.83	31600
2006-04-21	54.07	54.07	53.50	53.58	26900
2006-04-24	53.50	53.52	53.31	53.49	20600
2006-04-25	53.40	53.53	52.95	53.11	27200
2006-04-26	53.22	53.30	52.92	53.05	53200
2006-04-27	52.97	53.20	52.76	52.96	36600
2006-04-28	52.80	53.46	52.80	53.40	44500
2006-05-01	53.45	53.64	52.99	53.03	33200
2006-05-02	53.00	53.07	52.76	52.85	27700
2006-05-03	52.76	52.83	52.40	52.44	66700
2006-05-04	52.50	52.73	52.50	52.52	17800
2006-05-05	52.55	53.28	52.55	53.19	25800
2006-05-08	53.21	53.28	53.05	53.12	27700
2006-05-09	53.10	53.11	52.70	52.77	38700
2006-05-10	52.79	52.93	52.64	52.69	23000
2006-05-11	52.65	52.73	52.38	52.45	35800
2006-05-12	52.35	52.58	52.19	52.20	41100
2006-05-15	52.30	52.90	52.30	52.89	41100
2006-05-16	52.93	53.19	52.93	53.07	34800
2006-05-17	52.83	53.13	52.40	52.45	53800
2006-05-18	52.58	52.58	52.10	52.17	26400
2006-05-19	52.23	52.23	51.70	51.96	53400
2006-05-22	51.85	52.11	51.68	51.79	33600
2006-05-23	51.90	51.97	51.43	51.44	22300
2006-05-24	51.47	51.74	50.95	51.69	32800
2006-05-25	51.80	52.13	51.79	52.13	25900
2006-05-26	52.23	52.55	52.23	52.44	20100
2006-05-30	52.21	52.22	51.71	51.78	34700
2006-05-31	51.70	52.18	51.70	52.09	61200
2006-06-01	52.40	52.90	52.39	52.82	30200
2006-06-02	53.05	53.20	52.85	53.10	28200
2006-06-05	53.07	53.07	52.21	52.25	47200
2006-06-06	52.48	52.48	51.90	52.24	61500
2006-06-07	52.30	52.92	52.30	52.51	23400
2006-06-08	52.46	52.59	51.85	52.50	24000
2006-06-09	52.62	52.62	52.17	52.26	20600
2006-06-12	52.13	52.28	51.61	51.67	24300
2006-06-13	51.50	52.02	51.36	51.36	42800
2006-06-14	51.30	51.51	51.08	51.48	12700
2006-06-15	51.55	52.34	51.51	52.19	41700
2006-06-16	52.27	52.33	51.95	52.11	29600
2006-06-19	52.20	52.20	51.47	51.60	17900
2006-06-20	51.73	51.73	51.32	51.44	10900
2006-06-21	51.37	51.96	51.37	51.80	20200
2006-06-22	51.56	51.67	51.35	51.57	14200
2006-06-23	51.32	51.86	51.29	51.63	12700
2006-06-26	51.65	51.65	51.36	51.60	16800
2006-06-27	51.50	51.56	50.90	50.99	23400
2006-06-28	51.00	51.19	50.68	50.97	22700
2006-06-29	51.22	52.01	51.22	52.01	30900
2006-06-30	52.11	52.58	52.08	52.35	26400
2006-07-03	52.48	52.53	52.24	52.53	13600
2006-07-05	52.35	52.35	52.13	52.25	14800
2006-07-06	52.25	52.73	52.25	52.57	54400
2006-07-07	52.57	52.83	52.45	52.57	30200
2006-07-10	52.80	52.93	52.49	52.70	14500
2006-07-11	52.50	52.83	52.48	52.83	30900
2006-07-12	52.83	52.88	52.40	52.45	14400
2006-07-13	52.22	52.26	51.79	51.95	18500
2006-07-14	51.95	51.98	51.32	51.48	115700
2006-07-17	51.48	51.82	51.45	51.61	43700
2006-07-18	51.61	51.85	51.28	51.66	29500
2006-07-19	51.90	53.12	51.90	52.92	31300
2006-07-20	53.04	53.20	52.84	52.84	19100
2006-07-21	52.85	53.01	52.80	52.94	13300
2006-07-24	53.16	53.98	53.16	53.91	47400
2006-07-25	53.94	54.60	53.88	54.48	31300
2006-07-26	54.44	54.79	54.28	54.61	33000
2006-07-27	54.46	54.46	54.08	54.34	44800
2006-07-28	54.49	54.72	54.30	54.62	30800
2006-07-31	54.60	54.62	54.33	54.45	12800
2006-08-01	54.22	54.50	54.19	54.33	12200
2006-08-02	54.85	54.97	54.66	54.70	59200
2006-08-03	54.42	54.57	54.21	54.37	15900
2006-08-04	54.55	54.70	54.20	54.30	19900
2006-08-07	54.26	54.26	54.02	54.07	17800
2006-08-08	54.18	54.41	53.95	54.02	34200
2006-08-09	54.42	54.56	54.04	54.09	23900
2006-08-10	53.83	54.14	53.75	54.09	364500
2006-08-11	53.92	53.92	53.56	53.81	11600
2006-08-14	54.03	54.33	53.91	53.91	16800
2006-08-15	54.34	54.48	54.19	54.45	34200
2006-08-16	54.54	54.97	54.54	54.94	29200
2006-08-17	54.92	55.27	54.90	55.06	24100
2006-08-18	55.03	55.18	54.82	55.17	11500
2006-08-21	55.05	55.09	54.89	54.98	12700
2006-08-22	54.95	55.16	54.88	55.02	19100
2006-08-23	55.04	55.16	54.85	55.02	20800
2006-08-24	55.17	55.41	55.17	55.36	15400
2006-08-25	55.22	55.47	55.17	55.36	21600
2006-08-28	55.34	55.96	55.34	55.80	17900
2006-08-29	55.82	56.08	55.70	56.03	11800
2006-08-30	56.21	56.22	56.09	56.10	29800
2006-08-31	56.18	56.18	55.92	55.97	18800
2006-09-01	56.21	56.34	56.15	56.29	17300
2006-09-05	56.28	56.28	56.09	56.09	50900
2006-09-06	55.85	55.85	55.63	55.67	11200
2006-09-07	55.67	55.67	55.24	55.32	23600
2006-09-08	55.34	55.80	55.34	55.73	16400
2006-09-11	55.60	55.98	55.48	55.98	22800
2006-09-12	56.21	56.70	56.12	56.67	50700
2006-09-13	56.58	56.68	56.46	56.62	52500
2006-09-14	56.37	56.56	56.35	56.53	37900
2006-09-15	56.77	56.83	56.58	56.61	248700
2006-09-18	56.57	56.68	56.44	56.55	22200
2006-09-19	56.46	56.61	56.29	56.61	27800
2006-09-20	56.85	57.00	56.76	56.99	64600
2006-09-21	56.83	56.97	56.40	56.54	234400
2006-09-22	56.54	56.54	56.00	56.09	20100
2006-09-25	56.33	56.45	56.00	56.40	29300
2006-09-26	56.29	56.45	56.20	56.42	38200
2006-09-27	56.44	56.62	56.28	56.62	19900
2006-09-28	56.70	56.73	56.33	56.60	25100
2006-09-29	56.35	56.78	56.35	56.63	53700
2006-10-02	56.70	56.93	56.30	56.33	29500
2006-10-03	56.34	56.62	56.20	56.44	22900
2006-10-04	56.46	56.93	56.28	56.93	34900
2006-10-05	56.88	57.16	56.80	57.10	40500
2006-10-06	57.02	57.02	56.75	56.98	257100
2006-10-09	57.00	57.00	56.75	56.88	44700
2006-10-10	56.95	56.95	56.42	56.70	62700
2006-10-11	56.65	56.75	56.43	56.61	30800
2006-10-12	56.77	57.04	56.66	57.04	25500
2006-10-13	56.90	56.90	56.65	56.82	25300
2006-10-16	56.77	56.97	56.77	56.90	31900
2006-10-17	56.83	57.13	56.75	57.02	30700
2006-10-18	57.45	57.67	57.27	57.59	36100
2006-10-19	57.75	57.87	57.59	57.59	21800
2006-10-20	57.78	57.95	57.51	57.93	30500
2006-10-23	57.68	58.05	57.60	57.97	28900
2006-10-24	57.86	57.89	57.55	57.78	25100
2006-10-25	57.86	57.86	57.32	57.57	28200
2006-10-26	57.63	57.87	57.40	57.86	83000
2006-10-27	57.54	57.83	57.50	57.60	31300
2006-10-30	57.45	57.56	57.28	57.37	50900
2006-10-31	57.52	57.52	56.92	57.14	27500
2006-11-01	57.22	57.42	56.56	56.64	310600
2006-11-02	56.71	56.92	56.56	56.85	143800
2006-11-03	56.95	57.05	56.57	56.61	19400
2006-11-06	56.86	57.46	56.78	57.35	109000
2006-11-07	57.44	58.02	57.44	57.81	123900
2006-11-08	56.86	57.17	56.81	57.11	103200
2006-11-09	56.92	57.00	55.55	55.72	271600
2006-11-10	55.60	55.89	55.50	55.89	178600
2006-11-13	55.81	56.25	55.81	56.02	42600
2006-11-14	56.16	56.45	55.73	56.40	99700
2006-11-15	56.44	56.95	56.44	56.77	63100
2006-11-16	56.94	57.06	56.81	56.99	124800
2006-11-17	56.98	57.15	56.89	57.14	193300
2006-11-20	57.20	57.24	56.88	56.99	27600
2006-11-21	57.07	57.07	56.83	56.91	22200
2006-11-22	56.95	57.07	56.82	57.01	32000
2006-11-24	56.88	56.90	56.78	56.78	7400
2006-11-27	56.55	56.68	56.20	56.29	45700
2006-11-28	56.08	56.54	56.08	56.47	26100
2006-11-29	56.72	56.93	56.55	56.87	55400
2006-11-30	57.12	57.32	56.88	57.12	39000
2006-12-01	57.25	57.25	56.75	57.12	34100
2006-12-04	56.79	57.11	56.73	57.02	47700
2006-12-05	57.15	57.29	57.06	57.28	28500
2006-12-06	57.34	57.36	57.04	57.32	10900
2006-12-07	57.52	57.53	57.14	57.20	24900
2006-12-08	57.12	57.40	56.97	57.30	12200
2006-12-11	57.39	57.39	57.15	57.36	17700
2006-12-12	57.37	57.37	57.02	57.29	10300
2006-12-13	57.50	57.50	57.12	57.23	324300
2006-12-14	57.18	57.70	57.18	57.41	22700
2006-12-15	57.66	57.68	57.46	57.56	19000
2006-12-18	57.01	57.18	56.86	56.97	16100
2006-12-19	56.91	57.27	56.82	57.22	13800
2006-12-20	57.25	57.41	57.16	57.27	28100
2006-12-21	57.40	57.40	57.04	57.13	13000
2006-12-22	57.07	57.07	56.75	56.77	15400
2006-12-26	56.86	56.93	56.74	56.93	16900
2006-12-27	57.03	57.23	57.03	57.13	30000
2006-12-28	57.13	57.28	57.00	57.16	13000
2006-12-29	57.07	57.20	56.89	56.94	23000
2007-01-03	57.40	57.52	56.64	56.95	49200
2007-01-04	57.00	57.74	57.00	57.58	58200
2007-01-05	57.55	57.55	57.09	57.31	33900
2007-01-08	57.40	57.45	57.03	57.38	21300
2007-01-09	57.51	57.62	57.15	57.26	32600
2007-01-10	57.28	57.50	57.03	57.41	48100
2007-01-11	57.64	58.08	57.61	58.01	30200
2007-01-12	58.13	58.45	58.10	58.38	21800
2007-01-16	58.47	58.58	58.38	58.51	68900
2007-01-17	58.54	58.99	58.50	58.78	57200
2007-01-18	58.89	59.06	58.72	58.92	54900
2007-01-19	59.10	59.15	58.87	59.04	37900
2007-01-22	59.18	59.18	58.60	58.66	91700
2007-01-23	58.49	58.49	58.26	58.44	31500
2007-01-24	58.44	58.90	58.42	58.90	33400
2007-01-25	58.81	58.81	58.43	58.55	31000
2007-01-26	58.40	58.40	58.05	58.25	50900
2007-01-29	58.30	58.43	58.16	58.28	43100
2007-01-30	58.38	58.56	58.38	58.55	33100
2007-01-31	58.59	58.92	58.45	58.83	43600
2007-02-01	59.00	59.32	58.97	59.32	41400
2007-02-02	59.38	59.46	59.12	59.23	27200
2007-02-05	59.10	59.28	58.96	59.22	48500
2007-02-06	59.25	59.25	58.87	59.04	29300
2007-02-07	59.14	59.22	59.00	59.17	47800
2007-02-08	59.24	59.28	59.08	59.19	29600
2007-02-09	59.34	59.34	58.78	58.92	26000
2007-02-12	59.00	59.00	58.63	58.79	31100
2007-02-13	58.79	58.96	58.77	58.96	19512
2007-02-14	59.08	59.37	59.07	59.21	169600
2007-02-15	59.28	59.54	59.20	59.45	79100
2007-02-16	59.38	59.38	59.14	59.35	39100
2007-02-20	59.46	59.46	59.23	59.41	36900
2007-02-21	59.31	59.31	59.09	59.25	20300
2007-02-22	59.22	59.27	58.94	59.07	24600
2007-02-23	58.93	58.99	58.72	58.91	15700
2007-02-26	59.00	59.12	58.92	59.03	18206
2007-02-27	58.45	58.66	56.94	57.38	77400
2007-02-28	57.55	58.03	57.38	57.64	36800
2007-03-01	56.89	57.53	56.49	57.32	39179
2007-03-02	57.05	57.34	56.75	56.77	20200
2007-03-05	56.38	56.99	56.37	56.37	31500
2007-03-06	56.80	57.15	56.60	57.07	29500
2007-03-07	56.90	57.20	56.90	56.95	17500
2007-03-08	57.31	57.44	57.13	57.14	35500
2007-03-09	57.38	57.45	57.12	57.41	29100
2007-03-12	57.35	57.40	57.09	57.30	31600
2007-03-13	57.10	57.34	56.50	56.54	12700
2007-03-14	56.65	56.66	56.08	56.58	20800
2007-03-15	56.62	56.83	56.45	56.83	26200
2007-03-16	56.66	56.92	56.57	56.60	33600
2007-03-19	56.89	57.21	56.77	57.19	30100
2007-03-20	57.21	57.58	57.12	57.55	30100
2007-03-21	57.50	58.17	57.31	58.17	17300
2007-03-22	58.20	58.36	58.12	58.29	11800
2007-03-23	58.26	58.32	58.06	58.12	19100
2007-03-26	58.20	58.26	57.85	58.26	25400
2007-03-27	58.04	58.05	57.72	57.86	39600
2007-03-28	57.70	57.82	57.46	57.55	30000
2007-03-29	57.78	57.78	57.33	57.62	10000
2007-03-30	57.77	57.81	57.44	57.81	8800
2007-04-02	57.98	58.12	57.84	58.01	14900
2007-04-03	58.42	58.76	58.25	58.67	15200
2007-04-04	58.52	58.99	58.52	58.95	21600
2007-04-05	58.92	59.45	58.92	59.40	12400
2007-04-09	59.40	59.44	59.19	59.37	27300
2007-04-10	59.39	59.50	59.36	59.41	14300
2007-04-11	59.42	59.42	59.04	59.33	26200
2007-04-12	59.20	59.86	59.20	59.83	13300
2007-04-13	60.34	60.60	60.20	60.57	14100
2007-04-16	60.82	61.12	60.82	61.11	34000
2007-04-17	61.36	61.43	61.27	61.28	37700
2007-04-18	61.14	61.21	60.81	61.11	26000
2007-04-19	60.97	61.50	60.97	61.35	35100
2007-04-20	61.73	61.76	61.51	61.71	41200
2007-04-23	61.60	61.83	61.60	61.70	34100
2007-04-24	61.77	61.77	61.40	61.63	19300
2007-04-25	61.73	61.97	61.45	61.85	24300
2007-04-26	62.07	62.17	61.86	61.97	25500
2007-04-27	61.85	61.85	61.64	61.72	31400
2007-04-30	61.82	61.82	61.35	61.37	27700
2007-05-01	61.44	61.63	61.20	61.53	14700
2007-05-02	61.76	62.08	61.66	62.02	23000
2007-05-03	62.10	62.14	61.93	62.08	17400
2007-05-04	62.21	62.37	62.18	62.33	18200
2007-05-07	62.52	62.58	62.46	62.58	64500
2007-05-08	62.38	62.40	62.10	62.40	22300
2007-05-09	62.38	62.54	62.22	62.49	22200
2007-05-10	62.24	62.24	61.36	61.36	51700
2007-05-11	61.33	61.67	61.22	61.65	26800
2007-05-14	61.90	62.06	61.59	61.74	29400
2007-05-15	61.70	61.95	61.49	61.52	29400
2007-05-16	61.72	62.13	61.72	62.10	29100
2007-05-17	61.98	61.98	61.76	61.88	15900
2007-05-18	61.99	62.21	61.86	62.15	18600
2007-05-21	62.20	62.43	62.18	62.32	42500
2007-05-22	62.31	62.64	62.19	62.43	24700
2007-05-23	62.75	62.86	62.48	62.50	38700
2007-05-24	62.55	62.70	62.20	62.26	14200
2007-05-25	62.26	62.40	62.18	62.35	15300
2007-05-29	62.42	62.45	62.19	62.45	19700
2007-05-30	62.22	62.30	61.90	62.30	13700
2007-05-31	62.29	62.61	62.29	62.43	18800
2007-06-01	62.61	62.71	62.43	62.63	35900
2007-06-04	62.50	62.59	62.39	62.57	33200
2007-06-05	62.31	62.37	62.05	62.25	23300
2007-06-06	61.92	62.00	61.65	61.71	36200
2007-06-07	61.57	61.58	60.72	60.78	32300
2007-06-08	60.61	61.12	60.54	61.11	20200
2007-06-11	61.10	61.34	61.04	61.14	23300
2007-06-12	61.00	61.06	60.59	60.59	18200
2007-06-13	60.61	61.15	60.46	61.14	25300
2007-06-14	61.20	61.37	61.15	61.21	10100
2007-06-15	61.70	61.88	61.59	61.65	14700
2007-06-18	61.57	61.60	61.35	61.44	14900
2007-06-19	61.46	61.55	61.37	61.47	14500
2007-06-20	61.46	61.46	60.63	60.63	16100
2007-06-21	60.51	60.83	60.29	60.83	24200
2007-06-22	60.57	60.57	59.80	59.96	28700
2007-06-25	59.95	60.42	59.62	59.73	31300
2007-06-26	60.00	60.48	60.00	60.11	22300
2007-06-27	59.78	60.58	59.78	60.58	30900
2007-06-28	60.59	60.88	60.59	60.64	40500
2007-06-29	60.65	60.80	60.01	60.33	22500
2007-07-02	60.55	60.97	60.55	60.97	13500
2007-07-03	61.12	61.17	61.06	61.08	15800
2007-07-05	61.02	61.16	60.87	61.14	15300
2007-07-06	61.00	61.20	60.83	61.12	31300
2007-07-09	61.19	61.19	60.90	61.07	25700
2007-07-10	60.80	61.04	60.46	60.46	30500
2007-07-11	60.62	60.86	60.47	60.86	15100
2007-07-12	60.86	61.79	60.86	61.79	27200
2007-07-13	61.68	61.82	61.50	61.71	22200
2007-07-16	61.70	61.76	61.59	61.68	14500
2007-07-17	61.55	61.67	61.44	61.44	48100
2007-07-18	61.10	61.26	60.95	61.20	34200
2007-07-19	61.30	61.35	60.90	61.02	18200
2007-07-20	61.07	61.07	60.42	60.61	17500
2007-07-23	61.10	61.37	60.96	61.02	15600
2007-07-24	60.90	61.02	60.20	60.36	33400
2007-07-25	60.63	60.63	60.21	60.47	24200
2007-07-26	59.90	60.18	59.10	59.30	44800
2007-07-27	59.19	59.36	57.90	57.90	50500
2007-07-30	58.31	58.69	58.10	58.65	31000
2007-07-31	58.70	58.93	57.90	57.90	726100
2007-08-01	58.21	58.57	57.65	58.37	38600
2007-08-02	58.76	59.08	58.54	58.97	22000
2007-08-03	58.99	59.16	58.03	58.33	22100
2007-08-06	58.51	59.39	58.31	59.38	83700
2007-08-07	59.19	59.88	59.09	59.48	26300
2007-08-08	59.78	60.17	59.51	60.17	40700
2007-08-09	59.75	59.85	58.77	58.77	31200
2007-08-10	58.12	58.93	58.12	58.78	18700
2007-08-13	58.90	59.22	58.81	58.81	55500
2007-08-14	59.00	59.01	58.25	58.25	15400
2007-08-15	58.18	58.93	58.00	58.00	56500
2007-08-16	57.71	57.93	56.86	57.89	53200
2007-08-17	58.84	59.08	57.68	58.50	43600
2007-08-20	58.55	58.79	58.27	58.66	48800
2007-08-21	58.51	58.82	58.44	58.63	13000
2007-08-22	58.98	59.15	58.73	59.08	20700
2007-08-23	59.40	59.42	59.04	59.23	9900
2007-08-24	59.20	59.72	59.15	59.72	18000
2007-08-27	59.69	59.69	59.32	59.42	8400
2007-08-28	59.28	59.28	58.60	58.71	24000
2007-08-29	58.76	59.33	58.55	59.29	15400
2007-08-30	59.04	59.52	59.04	59.19	13700
2007-08-31	59.56	59.82	59.44	59.60	10600
2007-09-04	59.68	60.25	59.68	60.20	28400
2007-09-05	60.03	60.04	59.68	59.79	17900
2007-09-06	59.98	60.38	59.89	60.25	106800
2007-09-07	59.70	60.00	59.35	59.46	16000
2007-09-10	59.72	59.72	59.20	59.40	18400
2007-09-11	59.61	60.12	59.57	60.12	13000
2007-09-12	59.97	60.49	59.97	60.31	14800
2007-09-13	60.56	60.74	60.41	60.45	18300
2007-09-14	60.16	60.44	60.03	60.35	19100
2007-09-17	60.20	60.20	59.64	59.95	28900
2007-09-18	60.13	61.08	60.01	60.95	27200
2007-09-19	61.34	61.69	61.21	61.46	30300
2007-09-20	61.52	61.62	61.13	61.15	18900
2007-09-21	61.63	61.65	61.43	61.48	20800
2007-09-24	61.33	61.51	61.23	61.23	27400
2007-09-25	61.12	61.43	61.12	61.27	24500
2007-09-26	61.36	61.84	61.36	61.68	74900
2007-09-27	61.78	61.80	61.61	61.80	27300
2007-09-28	61.63	61.69	61.30	61.43	16000
2007-10-01	61.66	62.21	61.66	62.08	70800
2007-10-02	62.25	62.27	61.79	62.02	26300
2007-10-03	61.89	62.23	61.89	62.11	16200
2007-10-04	62.34	62.61	62.29	62.35	14800
2007-10-05	62.53	62.97	62.50	62.97	27200
2007-10-08	62.91	62.91	62.57	62.68	13200
2007-10-09	62.87	62.98	62.70	62.95	13400
2007-10-10	63.05	63.09	62.93	63.04	20400
2007-10-11	63.16	63.17	62.44	62.63	21100
2007-10-12	62.66	63.00	62.59	62.87	13600
2007-10-15	62.99	62.99	62.10	62.33	18400
2007-10-16	62.18	62.18	61.75	61.84	36300
2007-10-17	62.25	62.38	61.50	61.81	47000
2007-10-18	61.89	62.32	61.82	62.04	13900
2007-10-19	61.88	61.93	61.17	61.17	28300
2007-10-22	60.67	61.16	60.59	61.16	28000
2007-10-23	61.40	61.88	61.29	61.88	47000
2007-10-24	61.70	61.70	60.87	61.69	34200
2007-10-25	61.57	61.84	61.41	61.84	50100
2007-10-26	61.92	61.98	61.71	61.96	13600
2007-10-29	62.12	62.22	61.94	62.15	36500
2007-10-30	62.10	62.24	62.00	62.08	20300
2007-10-31	62.25	62.69	61.74	62.69	37200
2007-11-01	62.14	62.34	61.58	61.61	17200
2007-11-02	61.63	61.75	61.23	61.53	16600
2007-11-05	61.08	61.65	61.08	61.43	21461
2007-11-06	61.33	61.63	60.97	61.63	26400
2007-11-07	60.70	61.41	60.45	60.50	32915
2007-11-08	60.64	60.88	60.21	60.88	46445
2007-11-09	60.28	61.19	60.28	60.52	22020
2007-11-12	60.68	61.31	60.55	60.55	26113
2007-11-13	60.51	61.53	60.51	61.46	17929
2007-11-14	61.66	61.85	61.38	61.38	21018
2007-11-15	60.83	62.36	60.83	61.24	251741
2007-11-16	61.64	61.64	61.06	61.53	14500
2007-11-19	61.66	61.66	60.91	61.01	34162
2007-11-20	61.22	61.54	60.60	61.32	15600
2007-11-21	60.81	60.81	60.07	60.18	22000
2007-11-23	60.90	60.92	60.57	60.85	14280
2007-11-26	61.41	61.41	60.27	60.27	21617
2007-11-27	60.15	61.54	60.15	61.53	20650
2007-11-28	62.08	62.67	61.50	62.67	45732
2007-11-29	61.51	62.92	61.51	62.78	16575
2007-11-30	63.53	63.53	62.79	62.92	16100
2007-12-03	63.26	63.26	62.40	62.58	24385
2007-12-04	62.32	62.75	62.00	62.27	25382
2007-12-05	62.71	63.04	62.71	63.03	29900
2007-12-06	62.95	63.47	62.88	63.38	25732
2007-12-07	63.59	63.59	63.26	63.42	51000
2007-12-10	63.91	63.91	63.30	63.60	36300
2007-12-11	63.75	63.75	62.64	62.73	42258
2007-12-12	63.99	63.99	62.28	62.77	47545
2007-12-13	61.84	62.68	61.84	62.68	33159
2007-12-14	61.35	61.65	61.21	61.24	46900
2007-12-17	61.12	61.12	60.39	60.47	22633
2007-12-18	61.03	61.07	60.44	60.96	23740
2007-12-19	61.55	61.55	60.41	60.73	79500
2007-12-20	60.51	61.08	60.51	61.08	14963
2007-12-21	61.62	61.84	61.48	61.84	28200
2007-12-24	61.84	61.90	61.66	61.89	22000
2007-12-26	61.73	61.97	61.55	61.88	38300
2007-12-27	61.67	61.67	61.11	61.13	30300
2007-12-28	61.70	61.70	60.89	61.04	57502
2007-12-31	61.32	61.32	60.57	60.62	23185
2008-01-02	60.04	60.90	59.88	60.14	251700
2008-01-03	60.60	60.63	60.22	60.40	40120
2008-01-04	60.35	60.35	59.76	59.76	31600
2008-01-07	60.24	60.95	60.24	60.87	121100
2008-01-08	60.95	62.20	60.95	61.21	144300
2008-01-09	61.41	62.19	61.41	62.10	94035
2008-01-10	61.95	62.55	61.80	62.41	195600
2008-01-11	62.07	62.56	62.07	62.39	83200
2008-01-14	62.44	62.44	61.84	62.14	114872
2008-01-15	61.61	61.71	61.05	61.20	135642
2008-01-16	60.99	62.17	60.99	61.56	126700
2008-01-17	61.68	61.68	60.45	60.54	124751
2008-01-18	60.57	60.57	59.26	59.50	119540
2008-01-22	56.29	58.32	28.78	57.68	178201
2008-01-23	56.85	58.74	55.74	57.60	274116
2008-01-24	57.87	57.87	57.20	57.49	66410
2008-01-25	57.89	57.89	56.14	56.52	70588
2008-01-28	56.92	57.37	56.52	57.35	92100
2008-01-29	57.76	57.76	57.48	57.58	45478
2008-01-30	57.46	57.76	56.73	56.94	60025
2008-01-31	56.74	57.68	56.38	57.44	55900
2008-02-01	57.56	58.22	57.56	58.20	50500
2008-02-04	58.49	58.61	58.15	58.37	42900
2008-02-05	58.02	58.02	57.23	57.34	67400
2008-02-06	57.70	57.86	57.19	57.24	67800
2008-02-07	57.05	57.54	56.90	57.38	59200
2008-02-08	57.20	57.20	56.59	56.73	51100
2008-02-11	56.86	56.86	56.33	56.76	31400
2008-02-12	57.00	57.54	56.99	57.42	53579
2008-02-13	58.25	58.25	57.30	57.65	51900
2008-02-14	57.84	57.84	56.95	57.01	31900
2008-02-15	56.68	57.17	56.68	57.16	75600
2008-02-19	57.99	57.99	57.34	57.37	31700
2008-02-20	57.12	57.28	56.70	57.23	60300
2008-02-21	57.47	57.50	56.58	56.63	67100
2008-02-22	56.95	56.99	55.95	56.72	126700
2008-02-25	57.00	57.75	57.00	57.67	64600
2008-02-26	56.71	58.11	56.71	57.89	55400
2008-02-27	57.77	57.80	57.41	57.51	23700
2008-02-28	57.24	57.26	56.89	57.07	34500
2008-02-29	56.67	56.67	55.95	56.20	26900
2008-03-03	56.00	56.28	55.83	56.21	36105
2008-03-04	56.02	56.30	55.77	56.19	49737
2008-03-05	56.35	56.41	55.66	56.15	65400
2008-03-06	56.05	56.05	54.93	54.93	61709
2008-03-07	54.41	54.90	54.06	54.34	59582
2008-03-10	54.24	54.33	53.00	53.10	412350
2008-03-11	54.87	54.87	52.61	53.44	97561
2008-03-12	53.36	53.89	53.32	53.39	69400
2008-03-13	53.02	53.92	52.60	53.54	46139
2008-03-14	53.68	53.75	52.20	52.69	49500
2008-03-17	50.92	52.81	50.50	52.37	177418
2008-03-18	53.90	53.90	52.65	53.58	74450
2008-03-19	53.65	54.38	53.34	53.34	38800
2008-03-20	54.35	54.35	53.19	53.79	55600
2008-03-24	53.99	54.45	53.88	54.40	28435
2008-03-25	54.52	54.64	54.12	54.41	81044
2008-03-26	54.23	54.30	53.96	54.10	38600
2008-03-27	54.28	54.51	54.15	54.21	54300
2008-03-28	54.48	54.55	53.76	53.89	26500
2008-03-31	53.60	53.73	53.04	53.61	26900
2008-04-01	54.01	54.95	54.01	54.95	111700
2008-04-02	55.05	55.05	54.48	54.61	34200
2008-04-03	54.54	54.68	54.34	54.61	40200
2008-04-04	54.66	55.30	54.58	55.03	39708
2008-04-07	55.19	55.49	55.09	55.21	159712
2008-04-08	54.93	55.25	54.93	55.21	48015
2008-04-09	55.10	55.16	54.60	54.76	35700
2008-04-10	55.07	55.56	55.07	55.31	29387
2008-04-11	55.00	55.05	54.40	54.41	37800
2008-04-14	54.43	54.43	54.08	54.28	36247
2008-04-15	54.52	54.52	53.96	54.09	23099
2008-04-16	54.43	54.57	54.15	54.57	37799
2008-04-17	54.47	54.47	53.94	54.03	26848
2008-04-18	54.44	54.65	54.44	54.57	42280
2008-04-21	54.33	54.51	54.22	54.44	38026
2008-04-22	54.00	54.03	53.46	53.72	53116
2008-04-23	53.96	54.41	53.85	54.41	38617
2008-04-24	54.55	54.69	53.91	54.42	37825
2008-04-25	54.78	54.97	54.53	54.90	49077
2008-04-28	54.94	55.30	54.94	55.14	54591
2008-04-29	54.92	54.92	54.49	54.71	32034
2008-04-30	54.60	55.02	54.35	54.39	62364
2008-05-01	54.33	55.32	54.33	55.32	65109
2008-05-02	55.54	55.54	55.16	55.24	43574
2008-05-05	55.04	55.21	54.96	55.14	32395
2008-05-06	55.11	55.15	54.65	55.10	26053
2008-05-07	55.26	55.26	54.29	54.29	42914
2008-05-08	54.77	54.77	54.41	54.57	20595
2008-05-09	53.96	54.40	53.89	54.29	18775
2008-05-12	54.58	54.76	54.35	54.76	12535
2008-05-13	54.66	54.82	54.34	54.51	49135
2008-05-14	54.77	54.98	54.65	54.73	26561
2008-05-15	54.77	54.77	54.33	54.71	50938
2008-05-16	54.80	54.87	54.51	54.82	22121
2008-05-19	54.71	55.19	54.68	54.96	53918
2008-05-20	54.84	55.26	54.76	54.93	37757
2008-05-21	55.16	55.37	54.50	54.67	101698
2008-05-22	54.67	55.15	54.56	54.97	38059
2008-05-23	54.81	54.81	54.41	54.44	38078
2008-05-27	54.39	54.77	54.36	54.77	25175
2008-05-28	54.75	54.90	54.42	54.73	13674
2008-05-29	54.74	55.71	54.74	55.57	50355
2008-05-30	55.63	55.73	55.46	55.62	28650
2008-06-02	55.70	55.70	54.80	55.12	63419
2008-06-03	55.16	55.50	54.91	55.29	32680
2008-06-04	55.22	55.64	55.10	55.45	19577
2008-06-05	55.60	56.00	55.40	56.00	33231
2008-06-06	55.37	55.60	54.61	54.61	31470
2008-06-09	54.65	54.65	54.00	54.25	20189
2008-06-10	54.03	54.26	53.77	54.01	25278
2008-06-11	53.87	53.87	53.23	53.23	46823
2008-06-12	53.64	53.77	53.30	53.42	28049
2008-06-13	53.74	54.11	53.61	54.11	37167
2008-06-16	53.89	54.04	53.47	53.96	20153
2008-06-17	54.17	54.19	53.67	53.69	21942
2008-06-18	53.80	53.80	53.23	53.23	28810
2008-06-19	52.85	53.73	52.81	53.52	33964
2008-06-20	53.10	53.20	52.69	52.85	20509
2008-06-23	52.95	53.10	52.90	52.95	36443
2008-06-24	52.66	53.19	52.61	52.99	41216
2008-06-25	53.14	53.81	53.00	53.46	94019
2008-06-26	53.01	53.15	52.45	52.51	46461
2008-06-27	52.45	53.02	52.45	52.68	57928
2008-06-30	52.68	53.44	52.61	53.09	75030
2008-07-01	52.66	53.40	52.66	53.40	430902
2008-07-02	53.67	53.78	53.19	53.19	39319
2008-07-03	53.49	53.49	53.06	53.23	139628
2008-07-07	53.43	53.43	52.50	52.89	63176
2008-07-08	52.95	54.47	52.95	54.47	140298
2008-07-09	54.54	55.22	54.27	54.27	110549
2008-07-10	54.48	54.73	53.95	54.55	185843
2008-07-11	54.15	54.33	53.67	54.06	30815
2008-07-14	53.54	54.56	53.50	53.60	51680
2008-07-15	54.07	54.76	53.71	54.49	60295
2008-07-16	54.50	55.16	54.50	54.92	152395
2008-07-17	55.22	55.50	54.67	55.36	191491
2008-07-18	55.39	55.39	54.91	55.12	42640
2008-07-21	55.61	55.61	54.66	54.82	69204
2008-07-22	54.67	55.50	54.51	55.37	83818
2008-07-23	55.96	55.98	55.63	55.84	92913
2008-07-24	56.00	56.21	55.75	55.82	49505
2008-07-25	55.82	56.19	55.82	56.10	65345
2008-07-28	56.24	56.34	55.57	55.57	30261
2008-07-29	55.82	56.06	55.73	55.90	63274
2008-07-30	55.80	56.25	55.35	55.87	151614
2008-07-31	55.96	56.73	55.91	56.31	106291
2008-08-01	56.19	56.19	55.59	55.80	245271
2008-08-04	55.91	56.64	55.78	56.33	77605
2008-08-05	56.78	57.71	56.70	57.71	236640
2008-08-06	57.70	58.10	57.44	58.02	333585
2008-08-07	57.79	58.02	57.11	57.30	300056
2008-08-08	57.30	58.53	57.28	58.53	136231
2008-08-11	58.58	58.86	58.19	58.67	292073
2008-08-12	58.83	58.83	58.36	58.49	156054
2008-08-13	58.45	58.58	58.00	58.33	205760
2008-08-14	57.89	59.00	57.89	58.59	243524
2008-08-15	58.79	59.15	58.79	59.06	64802
2008-08-18	59.17	59.17	58.21	58.62	103754
2008-08-19	58.14	58.40	57.75	57.97	92673
2008-08-20	58.13	58.13	57.36	57.64	59266
2008-08-21	57.23	57.81	57.19	57.70	115291
2008-08-22	58.14	58.49	57.91	58.35	214933
2008-08-25	58.16	58.16	57.25	57.72	143371
2008-08-26	57.51	57.79	57.21	57.46	118325
2008-08-27	57.35	57.68	57.12	57.68	96097
2008-08-28	57.72	57.99	57.51	57.99	127294
2008-08-29	57.91	58.08	57.37	57.37	266982
2008-09-02	58.02	58.51	57.26	57.47	174017
2008-09-03	57.31	57.58	57.09	57.50	244655
2008-09-04	57.23	57.23	56.12	56.16	61201
2008-09-05	55.71	55.94	55.36	55.83	83828
2008-09-08	57.51	57.51	55.69	56.89	94617
2008-09-09	57.12	57.32	56.00	56.00	154603
2008-09-10	56.12	56.40	56.05	56.08	54253
2008-09-11	55.64	57.05	55.64	57.05	61188
2008-09-12	56.66	56.72	56.28	56.67	38182
2008-09-15	55.65	56.40	55.50	55.50	80425
2008-09-16	55.00	55.82	54.67	55.63	82531
2008-09-17	55.25	55.36	53.83	53.84	62960
2008-09-18	53.51	55.19	53.35	55.00	133176
2008-09-19	55.00	57.99	54.48	55.50	62700
2008-09-22	54.41	55.47	54.04	54.90	222868
2008-09-23	54.30	54.76	53.86	53.88	82035
2008-09-24	53.00	54.32	53.00	54.07	183243
2008-09-25	53.07	55.33	53.07	54.92	298396
2008-09-26	54.55	55.41	54.40	55.21	139455
2008-09-29	55.96	55.96	52.50	52.93	93277
2008-09-30	52.10	54.06	52.10	53.90	66034
2008-10-01	52.80	53.69	52.80	53.58	151507
2008-10-02	53.78	53.83	52.65	52.82	67565
2008-10-03	53.12	53.66	52.20	52.22	59904
2008-10-06	51.22	51.84	48.07	49.80	206906
2008-10-07	49.81	50.50	48.14	48.14	173482
2008-10-08	45.43	48.72	45.41	47.45	167034
2008-10-09	47.45	47.91	44.00	44.39	105315
2008-10-10	40.90	44.96	40.25	42.94	249805
2008-10-13	42.90	48.00	42.90	48.00	132894
2008-10-14	52.02	52.77	46.97	47.85	285956
2008-10-15	47.44	47.57	44.55	44.55	199548
2008-10-16	45.27	46.33	43.00	46.33	78745
2008-10-17	46.11	48.11	45.42	46.52	166788
2008-10-20	46.97	48.09	46.15	48.09	154167
2008-10-21	48.22	48.50	47.33	47.47	118537
2008-10-22	46.43	46.70	44.45	44.95	109307
2008-10-23	45.09	46.28	43.50	45.46	160905
2008-10-24	42.00	45.08	42.00	44.25	122287
2008-10-27	43.16	44.39	42.59	42.59	104951
2008-10-28	43.50	45.76	42.45	45.76	86710
2008-10-29	45.00	46.28	44.76	44.76	90660
2008-10-30	46.08	46.28	45.21	45.98	101854
2008-10-31	46.30	47.25	46.00	46.86	123133
2008-11-03	46.72	47.32	46.72	47.16	160176
2008-11-04	47.91	48.06	47.17	47.72	329269
2008-11-05	47.41	47.76	46.17	46.27	275915
2008-11-06	46.01	46.36	44.68	44.94	126328
2008-11-07	45.26	46.30	45.07	46.03	203381
2008-11-10	47.02	47.02	45.32	45.82	110971
2008-11-11	45.37	45.62	44.58	44.98	95630
2008-11-12	44.48	44.65	43.45	43.51	132128
2008-11-13	43.59	46.00	42.56	46.00	203283
2008-11-14	45.22	46.15	44.29	44.29	43431
2008-11-17	43.91	44.79	43.50	43.50	87720
2008-11-18	43.13	44.20	42.38	43.44	148140
2008-11-19	43.99	44.32	41.75	41.75	89732
2008-11-20	41.63	42.00	38.70	39.04	80643
2008-11-21	39.58	40.59	37.93	40.52	131447
2008-11-24	40.96	42.44	40.75	41.85	202709
2008-11-25	42.79	42.79	41.49	42.27	269490
2008-11-26	41.40	42.74	41.30	42.71	94110
2008-11-28	42.61	43.27	42.61	43.24	38072
2008-12-01	42.46	42.46	40.50	40.50	62702
2008-12-02	41.15	41.95	40.76	41.95	104680
2008-12-03	41.46	43.20	41.19	43.13	126532
2008-12-04	42.50	43.13	41.65	42.06	89017
2008-12-05	41.56	43.63	41.01	43.56	124688
2008-12-08	44.23	44.58	43.56	43.95	130913
2008-12-09	43.80	44.43	42.86	43.08	246812
2008-12-10	43.61	43.80	42.98	43.44	392223
2008-12-11	43.19	44.36	43.00	43.45	92581
2008-12-12	42.57	43.55	42.50	43.52	64538
2008-12-15	43.84	43.94	42.93	43.33	77709
2008-12-16	43.81	45.13	43.66	45.13	56755
2008-12-17	44.77	45.31	44.45	44.79	82319
2008-12-18	45.17	45.90	44.74	45.21	106456
2008-12-19	45.59	46.16	45.30	45.57	126736
2008-12-22	44.83	44.91	43.66	44.32	152462
2008-12-23	44.56	45.11	44.14	44.27	120328
2008-12-24	44.36	44.46	44.06	44.23	72704
2008-12-26	44.53	44.53	44.16	44.36	80755
2008-12-29	44.55	44.55	43.63	44.01	83904
2008-12-30	44.49	45.19	44.45	45.19	103629
2008-12-31	45.27	45.84	45.26	45.70	109272
2009-01-02	45.70	46.62	45.25	46.46	35171
2009-01-05	46.50	46.50	45.75	46.04	80175
2009-01-06	46.37	46.37	45.24	45.47	96313
2009-01-07	44.82	45.50	44.81	45.10	214118
2009-01-08	44.99	45.29	44.64	45.22	95349
2009-01-09	45.37	45.40	44.63	44.80	73418
2009-01-12	44.89	44.97	44.16	44.41	36096
2009-01-13	44.25	44.99	44.24	44.81	93545
2009-01-14	44.19	44.44	43.80	44.19	83112
2009-01-15	44.10	44.59	43.29	44.46	306253
2009-01-16	44.96	45.04	44.27	44.91	91422
2009-01-20	44.71	45.19	43.58	43.59	150560
2009-01-21	44.08	44.72	43.48	44.72	231842
2009-01-22	44.13	44.91	44.09	44.74	439440
2009-01-23	44.20	44.80	43.89	44.77	118003
2009-01-26	44.73	45.09	44.25	44.64	114357
2009-01-27	44.91	45.76	44.91	45.41	142217
2009-01-28	46.01	46.18	45.72	46.09	86775
2009-01-29	46.21	46.21	45.32	45.57	99991
2009-01-30	45.62	45.62	44.85	44.92	50512
2009-02-02	44.65	45.73	44.65	45.37	65094
2009-02-03	45.82	46.75	45.40	46.43	355818
2009-02-04	46.69	47.09	46.05	46.12	79683
2009-02-05	45.93	46.73	45.84	46.64	83758
2009-02-06	46.59	47.33	46.55	47.07	310831
2009-02-09	47.09	47.10	46.49	46.89	100204
2009-02-10	46.61	46.85	45.39	45.53	95648
2009-02-11	45.63	46.01	45.57	45.99	127782
2009-02-12	45.46	46.46	45.23	46.42	122186
2009-02-13	46.45	46.54	46.03	46.21	111604
2009-02-17	44.92	45.72	44.86	45.22	120094
2009-02-18	45.34	45.36	44.75	45.11	89088
2009-02-19	45.48	45.60	44.92	44.92	123086
2009-02-20	44.47	44.89	44.13	44.48	169345
2009-02-23	44.60	44.70	43.36	43.43	168060
2009-02-24	43.63	44.35	43.54	44.26	125596
2009-02-25	43.96	44.06	43.22	43.48	181261
2009-02-26	43.64	43.64	41.31	41.31	158047
2009-02-27	40.69	40.77	39.61	39.62	163152
2009-03-02	38.90	38.96	37.83	37.83	193470
2009-03-03	38.11	38.61	37.51	37.88	174502
2009-03-04	38.14	39.30	37.97	38.81	88187
2009-03-05	37.93	38.27	37.37	37.58	116604
2009-03-06	37.54	38.17	37.38	38.09	165144
2009-03-09	37.75	38.43	37.47	37.73	97304
2009-03-10	38.04	39.12	38.04	39.08	101969
2009-03-11	39.39	39.66	38.40	38.47	254582
2009-03-12	38.50	40.46	38.35	40.34	113125
2009-03-13	40.76	41.82	40.58	41.55	107212
2009-03-16	41.97	42.10	41.08	41.10	91361
2009-03-17	41.00	41.82	40.87	41.82	58032
2009-03-18	41.76	42.67	41.55	41.90	81198
2009-03-19	42.16	42.16	40.63	40.97	146361
2009-03-20	41.23	41.47	40.75	41.00	40588
2009-03-23	41.78	42.51	41.30	42.48	89277
2009-03-24	42.17	42.48	41.87	41.89	58200
2009-03-25	42.01	42.62	41.43	42.22	604318
2009-03-26	42.42	42.90	42.10	42.81	57174
2009-03-27	42.60	42.84	42.32	42.32	120028
2009-03-30	42.29	42.60	41.54	42.01	57462
2009-03-31	42.12	42.95	41.95	41.95	52734
2009-04-01	41.96	42.20	41.10	42.16	105404
2009-04-02	42.88	42.88	42.22	42.22	89512
2009-04-03	42.41	42.50	41.39	41.62	67591
2009-04-06	41.50	42.21	41.45	41.84	59642
2009-04-07	41.42	41.95	41.10	41.41	63146
2009-04-08	41.50	41.92	41.45	41.81	99115
2009-04-09	42.29	42.51	41.99	42.20	71785
2009-04-13	42.09	42.61	42.04	42.32	68953
2009-04-14	42.24	42.53	42.11	42.33	81984
2009-04-15	42.06	42.56	41.90	42.49	130478
2009-04-16	42.65	42.81	42.09	42.70	81212
2009-04-17	42.51	43.28	42.51	43.11	136416
2009-04-20	42.39	42.98	42.18	42.21	81403
2009-04-21	41.96	42.31	41.59	41.89	128122
2009-04-22	41.49	41.93	41.41	41.41	163251
2009-04-23	41.26	41.45	40.65	41.39	87407
2009-04-24	41.56	41.81	41.25	41.51	88443
2009-04-27	41.58	42.29	41.58	42.01	121498
2009-04-28	41.88	42.40	41.82	42.10	104456
2009-04-29	42.13	42.79	42.00	42.48	106469
2009-04-30	42.60	43.02	42.11	42.31	94726
2009-05-01	42.26	42.38	41.93	42.21	169615
2009-05-04	42.20	43.05	42.20	43.04	96515
2009-05-05	42.95	43.40	42.79	43.33	372277
2009-05-06	43.59	43.74	42.77	43.09	159820
2009-05-07	43.44	44.32	43.09	44.07	123887
2009-05-08	44.37	44.81	44.29	44.52	85005
2009-05-11	43.90	44.43	43.90	44.12	82827
2009-05-12	43.94	44.79	43.94	44.64	104342
2009-05-13	44.23	44.93	44.13	44.39	77471
2009-05-14	44.32	44.77	44.27	44.49	88451
2009-05-15	44.37	44.45	43.84	43.98	55781
2009-05-18	44.21	44.50	43.73	44.48	92631
2009-05-19	44.17	44.54	44.17	44.29	62471
2009-05-20	44.51	44.95	44.39	44.42	84673
2009-05-21	44.04	44.37	43.54	43.96	57562
2009-05-22	44.00	44.21	43.73	43.83	57930
2009-05-26	43.55	44.65	43.45	44.56	48107
2009-05-27	44.54	44.67	44.08	44.10	78264
2009-05-28	44.42	44.64	43.99	44.31	53006
2009-05-29	44.49	45.00	44.09	44.99	142028
2009-06-01	45.21	45.50	45.13	45.29	70046
2009-06-02	45.32	46.10	45.24	45.87	47669
2009-06-03	45.44	45.79	45.36	45.71	42841
2009-06-04	45.86	45.86	44.96	45.21	66888
2009-06-05	45.73	45.73	44.67	45.17	45438
2009-06-08	44.83	45.06	44.34	44.88	58777
2009-06-09	44.82	44.91	44.54	44.63	64397
2009-06-10	44.99	44.99	44.15	44.44	40693
2009-06-11	44.60	45.32	44.49	44.89	36660
2009-06-12	44.74	45.42	44.74	45.09	86788
2009-06-15	44.78	44.86	43.70	43.87	63402
2009-06-16	44.08	44.46	43.83	43.88	60949
2009-06-17	43.95	45.06	43.90	44.78	69526
2009-06-18	44.94	45.93	44.79	45.79	338935
2009-06-19	46.18	46.55	45.86	46.16	67847
2009-06-22	45.69	45.76	45.08	45.10	64740
2009-06-23	45.22	45.33	44.89	44.94	59358
2009-06-24	45.13	45.52	44.98	45.26	53128
2009-06-25	45.19	46.73	45.12	46.54	77561
2009-06-26	46.45	46.73	46.10	46.63	29615
2009-06-29	46.58	46.87	46.10	46.87	56906
2009-06-30	46.78	46.94	46.17	46.54	29823
2009-07-01	46.70	46.71	46.36	46.54	84232
2009-07-02	46.04	46.04	45.40	45.40	67020
2009-07-06	45.15	45.70	45.05	45.70	42171
2009-07-07	45.57	46.03	45.45	45.50	63199
2009-07-08	45.94	46.10	45.50	45.78	100140
2009-07-09	45.83	45.84	45.00	45.27	43397
2009-07-10	45.07	45.46	44.90	45.09	32823
2009-07-13	45.22	45.84	44.91	45.72	40446
2009-07-14	45.94	46.01	45.68	45.96	58590
2009-07-15	46.21	46.46	45.73	46.43	75349
2009-07-16	46.30	46.92	46.30	46.80	43298
2009-07-17	46.88	46.88	46.41	46.55	41052
2009-07-20	46.81	46.90	46.42	46.80	174601
2009-07-21	47.00	47.48	47.00	47.47	57664
2009-07-22	47.37	47.63	47.09	47.21	52636
2009-07-23	47.44	48.46	47.44	48.30	61892
2009-07-24	48.27	49.13	48.14	49.13	31405
2009-07-27	49.15	49.33	48.75	49.10	53535
2009-07-28	48.96	49.52	48.96	49.26	33975
2009-07-29	49.10	49.64	49.10	49.44	47846
2009-07-30	50.09	50.23	49.46	49.46	85180
2009-07-31	49.58	49.87	49.22	49.28	36560
2009-08-03	49.49	49.65	49.00	49.57	52428
2009-08-04	49.35	49.62	49.35	49.57	54833
2009-08-05	49.58	49.75	48.91	49.02	38596
2009-08-06	49.07	49.19	48.34	48.45	44411
2009-08-07	48.85	49.23	48.75	48.88	63533
2009-08-10	48.67	49.20	48.67	49.19	41209
2009-08-11	49.19	49.33	48.93	49.16	52095
2009-08-12	49.04	49.68	48.80	49.33	219719
2009-08-13	49.39	49.46	48.79	49.31	50566
2009-08-14	49.38	49.52	48.73	49.14	33404
2009-08-17	48.64	49.27	48.60	49.14	31635
2009-08-18	49.20	49.20	48.74	49.02	27979
2009-08-19	48.73	49.73	48.73	49.67	97286
2009-08-20	49.59	50.10	49.56	49.97	65119
2009-08-21	50.29	50.80	50.24	50.56	47782
2009-08-24	50.69	50.87	50.51	50.77	74209
2009-08-25	50.96	51.23	50.83	50.92	54193
2009-08-26	50.79	51.18	50.75	50.89	27576
2009-08-27	50.81	51.09	50.42	50.92	45373
2009-08-28	51.20	51.20	50.18	50.49	218928
2009-08-31	50.17	50.65	50.00	50.33	50468
2009-09-01	50.21	50.71	49.54	49.72	58423
2009-09-02	49.62	49.94	49.45	49.66	42765
2009-09-03	49.71	49.83	49.33	49.67	26752
2009-09-04	49.65	50.36	49.65	50.34	53541
2009-09-08	50.68	50.68	49.83	50.18	96774
2009-09-09	50.23	50.89	50.19	50.74	72204
2009-09-10	50.83	51.14	50.61	51.11	29013
2009-09-11	51.24	51.38	51.07	51.19	106867
2009-09-14	51.03	51.59	51.00	51.56	59878
2009-09-15	51.61	51.62	51.07	51.28	42214
2009-09-16	51.31	51.57	51.09	51.54	68269
2009-09-17	51.50	51.73	51.44	51.61	43448
2009-09-18	51.63	51.88	51.49	51.52	64240
2009-09-21	51.85	51.98	51.20	51.82	39577
2009-09-22	52.05	52.05	51.50	51.67	114356
2009-09-23	51.74	51.74	51.09	51.17	37340
2009-09-24	51.21	51.27	50.66	50.85	46409
2009-09-25	50.71	51.11	50.70	50.76	24899
2009-09-28	51.01	51.90	51.01	51.52	28965
2009-09-29	51.68	51.78	51.36	51.52	46117
2009-09-30	51.66	51.66	50.80	51.35	34832
2009-10-01	51.17	51.17	50.35	50.35	46226
2009-10-02	50.05	50.38	50.05	50.19	60848
2009-10-05	50.29	50.63	49.93	50.46	69587
2009-10-06	50.56	51.10	50.29	50.96	50069
2009-10-07	50.83	51.05	50.76	51.04	77441
2009-10-08	51.28	51.40	51.04	51.04	42348
2009-10-09	51.11	51.66	51.11	51.59	46544
2009-10-12	51.68	51.97	51.67	51.82	242513
2009-10-13	51.54	51.63	51.24	51.34	60131
2009-10-14	51.69	52.17	51.45	52.05	88415
2009-10-15	51.94	52.40	51.94	52.36	42634
2009-10-16	52.15	52.34	52.00	52.20	37130
2009-10-19	52.21	52.80	52.09	52.71	72977
2009-10-20	52.66	52.77	52.00	52.12	45508
2009-10-21	52.01	52.28	51.39	51.41	57165
2009-10-22	51.32	52.02	51.05	51.78	41624
2009-10-23	51.82	51.86	51.11	51.25	61845
2009-10-26	51.36	51.70	50.61	50.74	55488
2009-10-27	50.90	51.13	50.58	50.86	61216
2009-10-28	50.79	50.86	50.04	50.06	86101
2009-10-29	50.27	50.63	50.10	50.55	90872
2009-10-30	50.44	50.73	49.76	49.81	71368
2009-11-02	50.04	50.47	49.73	50.13	58955
2009-11-03	50.04	50.51	49.92	50.21	46041
2009-11-04	50.65	51.37	50.61	50.70	90678
2009-11-05	51.07	51.70	51.07	51.65	26830
2009-11-06	51.44	51.85	51.36	51.83	29786
2009-11-09	52.03	52.63	52.00	52.62	87533
2009-11-10	52.74	53.00	52.55	52.90	35012
2009-11-11	53.15	53.18	52.73	53.03	64908
2009-11-12	53.66	53.66	52.63	52.69	47524
2009-11-13	52.81	53.09	52.62	52.82	33800
2009-11-16	53.26	53.71	53.18	53.54	64501
2009-11-17	53.39	53.65	53.27	53.60	39304
2009-11-18	53.52	53.78	53.27	53.74	115839
2009-11-19	53.50	53.50	52.88	53.34	40048
2009-11-20	53.22	53.71	53.22	53.62	51270
2009-11-23	53.88	54.51	53.88	54.15	36005
2009-11-24	54.32	54.70	54.01	54.58	79143
2009-11-25	54.70	54.91	54.26	54.90	40760
2009-11-27	54.04	54.55	52.75	54.32	28438
2009-11-30	54.44	54.44	53.90	54.17	82470
2009-12-01	54.48	54.90	54.48	54.77	26819
2009-12-02	54.90	55.21	54.75	54.94	49627
2009-12-03	55.02	55.32	54.60	54.60	35847
2009-12-04	55.10	55.40	54.50	54.77	158655
2009-12-07	54.80	55.20	54.56	54.66	37565
2009-12-08	54.50	54.51	54.16	54.25	23592
2009-12-09	54.36	54.56	54.10	54.51	43220
2009-12-10	54.71	55.26	54.71	55.11	33112
2009-12-11	55.22	55.34	55.01	55.14	32144
2009-12-14	55.26	55.73	55.26	55.71	54778
2009-12-15	55.80	55.80	55.45	55.73	57994
2009-12-16	55.82	56.00	55.52	55.56	50356
2009-12-17	55.41	55.93	54.74	55.02	74970
2009-12-18	55.09	55.22	54.83	55.21	96853
2009-12-21	55.48	56.15	55.48	55.85	69801
2009-12-22	54.94	54.94	54.48	54.68	113507
2009-12-23	54.78	54.89	54.59	54.72	62808
2009-12-24	54.61	54.72	54.53	54.72	30571
2009-12-28	54.70	54.89	54.51	54.87	52847
2009-12-29	55.22	55.22	54.80	54.84	130939
2009-12-30	54.76	54.79	54.43	54.77	71808
2009-12-31	54.71	55.10	54.17	54.19	61197
2010-01-04	54.89	54.94	54.38	54.94	76218
2010-01-05	54.93	54.93	54.46	54.60	124035
2010-01-06	54.61	54.94	54.60	54.91	33795
2010-01-07	54.83	55.16	54.74	55.10	30382
2010-01-08	55.07	55.30	54.95	55.30	35622
2010-01-11	55.58	55.68	55.35	55.58	37329
2010-01-12	55.48	55.48	55.00	55.20	31129
2010-01-13	55.39	56.09	55.39	56.02	34985
2010-01-14	55.93	56.42	55.87	56.39	50157
2010-01-15	56.38	56.44	55.68	56.06	50691
2010-01-19	56.26	57.22	56.26	57.20	85420
2010-01-20	57.27	57.49	56.35	56.83	77271
2010-01-21	56.79	56.95	55.59	55.60	59694
2010-01-22	55.37	55.92	54.89	54.90	64869
2010-01-25	55.50	55.61	54.92	54.98	85007
2010-01-26	55.17	55.17	54.43	54.79	68564
2010-01-27	54.92	55.08	54.38	55.05	60965
2010-01-28	55.11	55.23	54.51	54.60	31616
2010-01-29	54.79	55.01	54.33	54.42	44072
2010-02-01	54.68	54.68	54.12	54.61	139260
2010-02-02	54.63	55.71	54.50	55.67	97995
2010-02-03	55.36	56.06	54.88	55.13	55432
2010-02-04	54.41	54.75	53.58	53.58	82234
2010-02-05	53.57	53.62	52.46	53.45	134542
2010-02-08	53.35	53.85	53.09	53.23	79382
2010-02-09	53.74	54.07	53.25	53.60	49263
2010-02-10	53.66	53.67	53.00	53.42	41433
2010-02-11	53.38	53.93	53.06	53.80	34076
2010-02-12	53.63	53.84	53.15	53.84	36009
2010-02-16	54.15	54.31	53.73	54.31	46707
2010-02-17	54.35	54.94	54.35	54.71	69749
2010-02-18	54.77	54.95	54.66	54.89	45057
2010-02-19	54.71	55.00	54.62	54.88	40557
2010-02-22	55.04	55.04	54.54	54.89	95805
2010-02-23	54.73	54.74	54.19	54.26	31146
2010-02-24	54.52	54.73	54.24	54.62	16585
2010-02-25	54.28	54.62	53.96	54.62	40552
2010-02-26	54.68	54.92	54.48	54.71	20922
2010-03-01	54.87	55.43	54.87	55.30	166905
2010-03-02	55.53	55.79	55.40	55.66	36419
2010-03-03	55.74	55.80	55.37	55.48	56470
2010-03-04	55.58	55.58	55.12	55.37	54386
2010-03-05	55.55	56.04	55.39	56.04	26096
2010-03-08	56.07	56.09	55.75	55.86	28117
2010-03-09	55.74	55.94	55.50	55.76	27228
2010-03-10	55.82	56.10	55.82	55.98	34610
2010-03-11	55.84	56.30	55.67	56.30	39552
2010-03-12	56.40	56.40	55.76	56.03	22965
2010-03-15	56.01	56.29	55.84	56.27	27148
2010-03-16	56.30	56.46	56.13	56.46	49756
2010-03-17	56.71	56.71	56.35	56.50	33839
2010-03-18	56.54	56.86	56.39	56.80	44558
2010-03-19	56.94	57.04	56.66	56.80	63500
2010-03-22	57.05	57.52	56.80	57.31	99769
2010-03-23	57.41	57.57	57.12	57.55	84497
2010-03-24	57.45	57.49	57.01	57.03	62532
2010-03-25	57.40	57.51	56.71	56.72	43395
2010-03-26	56.70	56.79	56.20	56.37	61483
2010-03-29	56.62	56.85	56.52	56.83	54074
2010-03-30	56.94	56.96	56.65	56.91	48101
2010-03-31	56.77	56.97	56.50	56.69	75446
2010-04-01	57.25	57.25	56.73	57.00	52360
2010-04-05	57.28	57.28	56.90	56.99	53481
2010-04-06	56.75	57.08	56.75	56.91	60940
2010-04-07	57.07	57.07	56.45	56.63	72890
2010-04-08	56.47	56.59	56.25	56.52	33065
2010-04-09	56.64	56.75	56.50	56.74	45147
2010-04-12	56.93	57.06	56.56	56.65	43819
2010-04-13	56.62	56.73	56.32	56.70	50115
2010-04-14	56.79	56.92	56.38	56.63	62642
2010-04-15	56.44	56.67	56.39	56.53	68270
2010-04-16	56.50	56.56	55.92	56.21	59947
2010-04-19	56.09	56.59	56.00	56.59	31388
2010-04-20	56.97	56.97	56.58	56.80	62843
2010-04-21	56.87	56.87	55.65	55.86	58389
2010-04-22	55.65	55.65	54.90	55.26	88422
2010-04-23	55.29	55.85	54.98	55.79	65665
2010-04-26	55.68	55.94	55.17	55.17	67329
2010-04-27	55.03	55.51	54.51	54.60	75626
2010-04-28	54.85	55.12	54.56	54.92	33129
2010-04-29	55.60	55.99	55.42	55.85	65662
2010-04-30	56.04	56.10	55.15	55.15	46839
2010-05-03	55.31	55.63	55.13	55.52	48861
2010-05-04	55.22	55.41	54.76	54.98	55395
2010-05-05	54.54	55.00	53.83	54.95	161406
2010-05-06	54.68	54.88	41.86	53.41	172829
2010-05-07	52.49	53.84	51.86	52.51	252385
2010-05-10	53.51	56.00	53.51	54.02	73261
2010-05-11	53.56	54.52	53.05	54.03	36723
2010-05-12	54.49	54.65	54.03	54.58	49139
2010-05-13	54.51	54.58	54.10	54.14	23556
2010-05-14	53.94	54.00	52.90	53.21	45427
2010-05-17	53.42	53.53	52.62	53.29	82830
2010-05-18	53.79	53.85	52.83	52.93	41145
2010-05-19	52.60	53.10	52.34	52.76	47031
2010-05-20	51.11	52.04	50.86	50.86	92427
2010-05-21	50.20	51.19	49.89	51.02	73031
2010-05-24	50.59	51.48	50.59	50.91	33054
2010-05-25	49.91	50.66	49.51	50.64	65729
2010-05-26	50.95	51.33	50.48	50.51	318839
2010-05-27	51.39	51.48	51.08	51.48	32048
2010-05-28	51.69	51.84	51.26	51.33	26340
2010-06-01	50.49	51.55	50.28	50.70	43874
2010-06-02	50.96	51.95	50.81	51.95	56189
2010-06-03	51.94	52.36	51.90	52.26	15551
2010-06-04	51.80	51.80	50.47	50.58	26746
2010-06-07	50.78	51.06	50.45	50.45	45292
2010-06-08	50.64	50.78	49.77	50.40	30722
2010-06-09	50.88	50.88	50.07	50.20	84067
2010-06-10	50.90	51.29	50.78	51.27	48839
2010-06-11	51.34	51.82	51.34	51.80	21753
2010-06-14	52.30	52.33	51.86	51.86	37557
2010-06-15	52.29	52.76	52.15	52.72	43008
2010-06-16	52.39	52.94	52.39	52.87	34519
2010-06-17	52.98	52.98	52.43	52.91	35563
2010-06-18	53.20	53.20	52.63	52.79	29288
2010-06-21	53.39	53.47	52.33	52.53	50318
2010-06-22	52.59	53.02	52.01	52.01	36601
2010-06-23	52.05	52.05	51.49	51.85	24250
2010-06-24	51.75	51.75	51.35	51.39	27991
2010-06-25	51.52	52.00	51.23	51.72	31621
2010-06-28	51.84	52.07	51.42	51.65	23015
2010-06-29	50.97	51.04	50.36	50.57	86659
2010-06-30	50.57	50.86	50.15	50.24	49307
2010-07-01	50.32	50.32	48.82	49.61	101105
2010-07-02	49.69	50.04	49.50	49.78	89710
2010-07-06	50.15	50.38	49.51	49.82	60756
2010-07-07	49.95	50.89	49.76	50.86	26271
2010-07-08	50.90	51.38	50.90	51.33	33631
2010-07-09	51.42	51.50	51.22	51.48	44134
2010-07-12	51.34	51.41	51.17	51.31	22201
2010-07-13	51.91	52.00	51.73	51.82	21962
2010-07-14	51.72	51.91	51.41	51.84	43101
2010-07-15	51.94	52.04	51.46	51.98	59566
2010-07-16	51.74	51.94	50.74	50.78	38429
2010-07-19	50.81	51.11	50.71	50.94	20270
2010-07-20	50.29	50.84	50.10	50.84	24190
2010-07-21	51.10	51.24	49.96	50.02	33175
2010-07-22	50.72	50.91	50.33	50.44	21652
2010-07-23	50.28	50.58	50.04	50.53	64881
2010-07-26	50.59	51.39	50.59	51.38	38781
2010-07-27	51.57	51.57	51.18	51.31	51127
2010-07-28	51.16	51.31	50.50	50.52	36208
2010-07-29	50.83	51.02	50.16	50.43	131254
2010-07-30	50.06	50.92	49.81	50.73	39663
2010-08-02	51.37	51.65	51.14	51.59	118925
2010-08-03	51.46	52.24	51.46	51.94	96309
2010-08-04	52.10	52.66	52.01	52.62	69679
2010-08-05	52.36	52.58	52.23	52.47	58356
2010-08-06	52.31	52.68	51.89	52.68	36726
2010-08-09	52.86	52.90	52.60	52.86	46667
2010-08-10	52.32	53.06	52.24	52.83	121619
2010-08-11	52.04	52.04	51.41	51.46	53804
2010-08-12	50.71	51.81	50.58	51.64	44667
2010-08-13	51.45	51.66	51.31	51.43	51895
2010-08-16	51.12	51.40	50.83	51.26	95834
2010-08-17	51.73	52.16	51.43	51.93	36781
2010-08-18	51.88	52.24	51.60	51.91	33769
2010-08-19	51.71	51.71	50.81	51.00	62545
2010-08-20	50.80	50.87	50.50	50.85	28344
2010-08-23	51.02	51.45	50.91	50.91	45117
2010-08-24	50.37	50.41	49.72	49.88	107251
2010-08-25	49.62	50.48	49.45	50.42	47358
2010-08-26	50.59	50.59	49.88	50.00	28159
2010-08-27	50.33	50.60	49.57	50.56	40527
2010-08-30	50.60	50.60	49.96	49.96	86020
2010-08-31	49.61	50.12	49.57	49.69	46300
2010-09-01	50.35	50.97	50.17	50.90	39797
2010-09-02	51.06	51.28	50.88	51.26	35825
2010-09-03	51.76	51.80	51.47	51.76	31052
2010-09-07	51.50	51.63	51.35	51.39	18372
2010-09-08	51.49	51.86	51.48	51.68	44098
2010-09-09	52.17	52.34	52.03	52.23	23422
2010-09-10	52.34	52.73	52.34	52.66	19635
2010-09-13	53.15	53.15	52.67	52.85	31048
2010-09-14	52.78	53.26	52.70	53.07	46859
2010-09-15	52.90	53.57	52.90	53.49	42034
2010-09-16	53.36	54.00	53.10	53.38	31784
2010-09-17	53.62	53.71	53.31	53.41	31389
2010-09-20	53.55	54.22	53.45	54.12	29038
2010-09-21	54.19	54.35	54.02	54.15	49836
2010-09-22	54.05	54.38	53.93	54.14	40218
2010-09-23	53.80	54.29	53.80	53.93	30710
2010-09-24	54.37	54.68	54.30	54.65	30334
2010-09-27	54.65	54.65	54.28	54.31	27377
2010-09-28	54.50	54.83	54.05	54.76	42806
2010-09-29	54.54	54.79	54.40	54.62	54397
2010-09-30	54.90	55.00	54.33	54.53	61379
2010-10-01	54.85	54.85	54.24	54.55	38849
2010-10-04	54.47	54.59	53.83	54.02	34167
2010-10-05	54.48	55.07	54.48	54.95	46252
2010-10-06	54.89	55.02	54.62	54.80	52499
2010-10-07	55.01	55.10	54.72	54.81	15428
2010-10-08	54.85	55.15	54.75	55.02	18921
2010-10-11	55.29	55.29	54.95	55.07	22826
2010-10-12	54.87	55.32	54.74	55.21	29247
2010-10-13	55.28	55.76	55.28	55.62	56517
2010-10-14	55.49	55.72	55.22	55.47	42212
2010-10-15	55.90	56.03	55.36	55.64	26064
2010-10-18	55.97	56.16	55.68	56.11	59987
2010-10-19	55.44	55.61	54.85	55.13	37072
2010-10-20	55.21	55.74	55.21	55.47	156126
2010-10-21	55.88	55.95	55.21	55.62	52871
2010-10-22	55.75	55.75	55.55	55.68	35644
2010-10-25	55.89	56.33	55.82	55.97	52640
2010-10-26	55.75	55.84	55.57	55.81	36906
2010-10-27	55.54	55.67	55.21	55.63	47930
2010-10-28	55.86	56.03	55.60	55.83	18989
2010-10-29	55.80	55.80	55.45	55.58	37346
2010-11-01	55.87	56.04	55.24	55.53	48364
2010-11-02	56.00	56.10	55.90	55.98	89362
2010-11-03	56.06	56.19	55.67	56.08	33835
2010-11-04	56.50	56.55	56.27	56.38	73819
2010-11-05	56.63	56.63	55.94	56.19	96928
2010-11-08	56.11	56.12	55.84	55.98	126209
2010-11-09	56.04	56.17	55.67	55.73	136633
2010-11-10	55.69	55.89	55.29	55.89	72494
2010-11-11	55.39	56.00	55.39	55.99	55818
2010-11-12	55.73	55.78	55.24	55.34	30608
2010-11-15	55.48	55.62	55.31	55.33	44258
2010-11-16	55.10	55.16	54.39	54.53	48617
2010-11-17	54.55	54.81	54.55	54.64	27513
2010-11-18	55.12	55.50	54.85	55.34	22324
2010-11-19	55.34	55.48	55.15	55.33	59314
2010-11-22	55.30	55.51	54.98	55.45	40716
2010-11-23	54.86	54.98	54.72	54.77	19827
2010-11-24	55.12	55.30	55.11	55.27	15100
2010-11-26	54.93	55.05	54.78	54.83	8276
2010-11-29	54.57	54.84	54.10	54.75	71720
2010-11-30	54.19	54.60	54.16	54.30	33913
2010-12-01	55.03	55.40	55.03	55.32	34805
2010-12-02	55.44	55.74	55.28	55.74	107878
2010-12-03	55.51	55.83	55.51	55.81	35008
2010-12-06	55.78	55.78	55.50	55.50	21723
2010-12-07	55.90	55.90	55.51	55.54	23493
2010-12-08	55.59	55.76	55.42	55.61	34309
2010-12-09	55.67	55.77	55.55	55.74	49990
2010-12-10	55.90	56.38	55.89	56.36	34957
2010-12-13	56.48	56.55	56.36	56.41	51160
2010-12-14	56.51	57.13	56.51	57.05	87306
2010-12-15	56.98	57.29	56.93	56.98	55070
2010-12-16	57.12	57.43	56.82	57.43	35918
2010-12-17	57.46	57.57	57.15	57.56	33150
2010-12-20	57.67	57.80	57.38	57.58	267650
2010-12-21	57.70	57.70	57.52	57.52	46497
2010-12-22	56.64	56.75	56.54	56.68	135089
2010-12-23	56.64	56.73	56.62	56.68	71576
2010-12-27	56.50	56.63	56.38	56.54	15561
2010-12-28	56.70	56.70	56.45	56.55	44946
2010-12-29	56.80	56.80	56.60	56.60	62083
2010-12-30	56.63	56.63	56.39	56.42	43642
2010-12-31	56.37	56.48	56.25	56.25	239476
2011-01-03	56.86	57.19	56.70	56.85	72680
2011-01-04	57.08	57.08	56.73	56.98	51257
2011-01-05	57.01	57.19	56.78	57.14	54621
2011-01-06	57.11	57.33	57.11	57.31	84826
2011-01-07	57.45	57.45	56.90	57.25	78735
2011-01-10	57.19	57.23	56.98	57.16	56363
2011-01-11	57.33	57.57	57.26	57.48	36182
2011-01-12	57.96	57.96	57.53	57.79	54185
2011-01-13	57.93	57.93	57.42	57.55	38729
2011-01-14	57.44	57.64	57.35	57.60	77364
2011-01-18	57.49	57.93	57.49	57.93	67534
2011-01-19	57.94	57.94	57.15	57.38	91074
2011-01-20	57.20	57.48	57.09	57.37	30241
2011-01-21	57.77	57.77	57.35	57.37	27955
2011-01-24	57.48	57.59	57.37	57.42	64098
2011-01-25	57.31	57.53	57.19	57.44	47245
2011-01-26	57.64	57.64	57.44	57.48	33868
2011-01-27	57.60	57.74	57.42	57.67	64381
2011-01-28	57.51	57.65	56.51	56.57	59524
2011-01-31	56.87	56.87	56.45	56.70	57198
2011-02-01	57.07	57.72	57.07	57.62	63027
2011-02-02	57.40	57.54	57.36	57.47	53184
2011-02-03	57.44	57.66	56.88	57.60	40951
2011-02-04	57.63	57.82	57.37	57.82	28302
2011-02-07	57.99	57.99	57.75	57.82	43610
2011-02-08	57.96	58.03	57.85	58.02	44705
2011-02-09	58.00	58.00	57.71	57.84	37614
2011-02-10	57.61	57.99	57.61	57.92	40305
2011-02-11	57.85	58.18	57.72	58.11	40352
2011-02-14	58.18	58.35	58.06	58.31	87757
2011-02-15	58.19	58.31	58.08	58.29	31857
2011-02-16	58.41	58.68	58.39	58.60	80560
2011-02-17	58.35	58.87	58.32	58.82	159616
2011-02-18	58.75	59.00	58.72	58.94	91217
2011-02-22	58.51	58.63	57.89	58.01	55141
2011-02-23	57.99	58.00	57.40	57.43	52903
2011-02-24	57.25	57.73	57.18	57.61	35133
2011-02-25	57.84	58.19	57.68	58.17	38556
2011-02-28	58.41	58.73	58.37	58.67	29014
2011-03-01	58.90	58.93	58.22	58.25	35145
2011-03-02	58.12	58.55	58.11	58.45	75234
2011-03-03	58.93	59.67	58.92	59.59	46875
2011-03-04	59.63	59.66	59.17	59.59	222466
2011-03-07	59.73	59.73	58.72	59.03	48181
2011-03-08	59.10	59.67	58.95	59.53	80316
2011-03-09	59.40	59.71	59.38	59.60	45351
2011-03-10	59.19	59.19	58.64	58.68	39970
2011-03-11	58.46	58.99	58.40	58.84	30584
2011-03-14	58.65	58.90	58.30	58.52	71610
2011-03-15	57.36	58.11	57.19	57.91	61946
2011-03-16	57.64	57.73	56.66	56.91	60249
2011-03-17	57.73	57.73	57.30	57.51	48676
2011-03-18	58.23	58.23	57.65	57.89	122506
2011-03-21	58.53	58.69	58.21	58.32	37850
2011-03-22	58.41	58.59	58.25	58.28	21030
2011-03-23	58.12	58.32	57.76	58.22	32772
2011-03-24	58.48	58.96	58.24	58.87	26865
2011-03-25	59.00	59.31	58.91	59.06	54758
2011-03-28	59.26	59.26	59.05	59.07	76565
2011-03-29	59.14	59.48	59.00	59.45	41854
2011-03-30	59.69	60.14	59.69	59.99	40662
2011-03-31	59.83	60.19	59.83	60.04	45425
2011-04-01	60.34	60.47	60.16	60.40	49854
2011-04-04	60.70	60.79	60.60	60.71	41251
2011-04-05	60.65	60.75	60.39	60.58	78953
2011-04-06	60.87	60.93	60.64	60.70	86291
2011-04-07	60.74	60.87	60.47	60.61	42418
2011-04-08	60.81	60.86	60.38	60.58	39910
2011-04-11	60.63	60.91	60.59	60.75	30810
2011-04-12	60.45	60.83	60.45	60.67	84279
2011-04-13	60.97	60.97	60.54	60.73	37474
2011-04-14	60.49	61.10	60.39	61.03	91548
2011-04-15	61.28	61.66	61.22	61.58	80418
2011-04-18	61.24	61.24	60.49	60.80	64533
2011-04-19	61.01	61.28	60.79	61.27	29130
2011-04-20	61.85	62.04	61.76	61.90	111468
2011-04-21	62.23	62.37	62.00	62.12	78034
2011-04-25	61.96	62.15	61.82	62.15	41247
2011-04-26	62.32	62.97	62.32	62.86	121460
2011-04-27	62.93	63.73	62.85	63.63	181954
2011-04-28	63.60	64.05	63.60	64.04	145711
2011-04-29	64.14	64.14	63.86	63.89	106866
2011-05-02	64.45	64.66	64.22	64.47	191231
2011-05-03	64.50	64.50	63.89	64.20	85290
2011-05-04	64.31	64.31	63.76	64.04	110922
2011-05-05	64.04	64.17	63.44	63.63	103691
2011-05-06	64.14	64.42	63.87	64.06	81853
2011-05-09	64.16	64.59	64.00	64.53	248545
2011-05-10	64.87	64.99	64.45	64.95	172918
2011-05-11	65.09	65.13	64.45	64.77	168758
2011-05-12	64.65	65.38	64.31	65.29	397787
2011-05-13	65.54	65.60	64.86	65.13	127082
2011-05-16	64.91	65.39	64.80	65.06	99112
2011-05-17	64.92	65.05	64.59	65.01	81039
2011-05-18	65.02	65.61	64.94	65.59	83998
2011-05-19	65.87	65.87	65.11	65.45	86333
2011-05-20	65.39	65.39	64.74	64.97	55920
2011-05-23	64.52	64.52	63.93	64.27	82808
2011-05-24	64.39	64.39	63.97	64.01	60454
2011-05-25	63.80	64.32	63.76	64.19	50404
2011-05-26	64.00	64.39	63.74	64.34	53892
2011-05-27	64.45	64.45	64.16	64.38	68650
2011-05-31	64.85	65.15	64.59	65.13	69999
2011-06-01	64.99	65.12	64.20	64.20	171670
2011-06-02	64.21	64.25	63.81	64.07	117247
2011-06-03	63.58	63.79	63.35	63.39	79746
2011-06-06	63.28	63.34	62.81	62.86	137932
2011-06-07	63.16	63.46	62.96	63.05	49558
2011-06-08	62.97	63.16	62.80	63.02	93114
2011-06-09	63.11	63.90	63.03	63.60	64820
2011-06-10	63.36	63.36	62.40	62.47	50071
2011-06-13	62.50	62.95	62.50	62.65	70891
2011-06-14	63.17	63.43	63.00	63.21	63128
2011-06-15	62.93	63.23	62.29	62.41	100099
2011-06-16	62.37	62.70	62.10	62.47	99535
2011-06-17	63.03	63.11	62.44	62.56	61764
2011-06-20	62.48	63.21	62.46	63.14	51606
2011-06-21	63.49	63.80	63.28	63.67	91875
2011-06-22	63.48	63.76	63.28	63.30	63585
2011-06-23	63.03	63.28	62.35	63.24	75598
2011-06-24	63.24	63.24	62.40	62.54	67172
2011-06-27	62.63	63.01	62.34	62.83	92399
2011-06-28	63.06	63.91	63.00	63.81	38782
2011-06-29	64.12	64.12	63.72	63.92	166999
2011-06-30	64.11	64.34	64.07	64.15	61934
2011-07-01	64.16	65.01	64.14	64.97	129895
2011-07-05	64.93	64.94	64.61	64.83	302453
2011-07-06	64.84	65.21	64.80	65.12	54815
2011-07-07	65.50	65.50	64.90	65.14	95793
2011-07-08	64.87	64.94	64.52	64.93	71903
2011-07-11	64.37	64.45	63.80	63.93	50952
2011-07-12	63.68	64.56	63.68	63.95	35544
2011-07-13	64.31	64.87	64.14	64.26	35072
2011-07-14	64.35	64.67	63.99	64.10	30260
2011-07-15	64.34	64.34	63.50	63.81	60508
2011-07-18	63.62	63.62	62.83	63.28	79312
2011-07-19	63.50	64.02	63.39	63.89	100232
2011-07-20	64.01	64.01	63.47	63.68	43017
2011-07-21	64.15	64.87	64.07	64.65	61928
2011-07-22	64.69	64.71	64.30	64.61	59815
2011-07-25	63.94	64.24	63.74	63.75	71115
2011-07-26	63.75	63.75	63.16	63.18	161442
2011-07-27	62.84	62.87	61.88	61.95	96321
2011-07-28	61.89	62.58	61.75	61.85	194727
2011-07-29	61.26	62.00	60.88	61.65	152473
2011-08-01	62.33	62.33	59.91	60.47	261542
2011-08-02	60.03	60.37	59.05	59.05	187151
2011-08-03	59.09	59.21	57.76	59.18	607447
2011-08-04	58.38	58.38	56.52	56.52	237719
2011-08-05	56.96	57.52	55.38	56.79	302044
2011-08-08	55.23	56.07	53.57	53.58	202299
2011-08-09	54.05	55.74	52.70	55.64	289755
2011-08-10	55.06	55.38	53.37	53.58	210496
2011-08-11	53.81	56.50	53.61	55.80	130960
2011-08-12	56.33	56.82	55.79	56.48	66208
2011-08-15	56.94	57.62	56.66	57.62	112662
2011-08-16	57.14	57.79	56.82	57.45	75344
2011-08-17	57.70	58.13	56.93	57.37	75458
2011-08-18	56.07	56.19	54.92	55.34	76781
2011-08-19	54.50	55.94	54.50	55.05	120172
2011-08-22	56.05	56.17	54.98	55.10	75055
2011-08-23	55.29	56.98	55.15	56.93	77152
2011-08-24	56.78	57.62	56.71	57.60	39310
2011-08-25	57.72	57.77	56.44	56.62	64161
2011-08-26	56.19	57.55	55.26	57.39	42291
2011-08-29	58.06	59.02	58.06	59.02	64246
2011-08-30	58.72	59.59	58.36	59.24	57778
2011-08-31	59.54	60.06	59.10	59.59	376217
2011-09-01	59.57	60.14	58.98	58.98	106706
2011-09-02	58.08	58.65	57.61	57.71	35316
2011-09-06	56.71	57.91	56.29	57.80	71418
2011-09-07	58.61	59.37	58.37	59.37	53309
2011-09-08	58.86	59.52	58.58	58.68	54165
2011-09-09	58.20	58.20	56.71	56.94	54155
2011-09-12	56.13	57.15	56.05	57.08	61630
2011-09-13	57.24	57.86	57.05	57.74	43017
2011-09-14	57.97	59.00	57.14	58.36	49434
2011-09-15	58.85	58.95	58.00	58.95	26981
2011-09-16	59.05	59.35	58.80	59.16	24190
2011-09-19	58.30	58.90	58.17	58.66	70578
2011-09-20	58.97	59.72	58.59	59.05	62290
2011-09-21	59.04	59.16	57.53	57.53	62830
2011-09-22	56.03	56.59	55.62	56.26	73621
2011-09-23	56.00	56.59	55.79	56.47	95481
2011-09-26	57.18	57.35	56.23	57.32	42334
2011-09-27	58.24	58.96	57.93	58.23	67665
2011-09-28	58.29	58.43	57.07	57.08	50994
2011-09-29	57.79	58.17	56.55	57.45	98631
2011-09-30	56.64	57.77	56.64	56.69	74713
2011-10-03	56.28	57.07	54.75	54.75	131810
2011-10-04	54.10	55.44	53.72	55.44	84629
2011-10-05	55.52	56.46	55.30	56.41	64026
2011-10-06	56.41	57.14	56.18	57.11	67389
2011-10-07	57.24	57.41	56.77	56.92	114388
2011-10-10	57.75	58.33	57.75	58.31	45087
2011-10-11	58.05	58.32	57.99	58.10	38209
2011-10-12	58.52	58.86	58.28	58.29	61197
2011-10-13	58.03	58.47	57.80	58.33	37422
2011-10-14	58.97	58.97	58.52	58.88	147053
2011-10-17	58.68	58.68	57.66	57.66	38100
2011-10-18	57.64	58.70	57.22	58.27	68892
2011-10-19	58.41	58.84	57.80	57.97	56409
2011-10-20	58.15	58.25	57.33	58.13	61632
2011-10-21	58.77	59.30	58.72	59.21	43720
2011-10-24	59.30	60.28	59.30	60.19	68205
2011-10-25	59.91	59.99	58.88	58.89	53542
2011-10-26	59.54	59.94	58.90	59.71	70829
2011-10-27	61.00	61.34	60.32	61.08	146675
2011-10-28	60.97	61.44	60.83	61.34	64147
2011-10-31	60.69	60.96	60.10	60.10	133928
2011-11-01	58.72	59.50	58.62	58.80	88692
2011-11-02	59.54	59.54	58.89	59.22	26535
2011-11-03	59.73	60.02	59.30	59.89	44866
2011-11-04	59.41	59.68	59.07	59.43	47091
2011-11-07	59.35	60.06	59.09	60.02	23298
2011-11-08	60.35	60.74	59.78	60.73	47547
2011-11-09	59.68	59.84	58.74	58.94	323455
2011-11-10	59.49	59.97	59.30	59.67	56569
2011-11-11	60.29	60.88	60.29	60.70	47753
2011-11-14	60.22	60.56	60.13	60.29	51839
2011-11-15	60.08	60.63	59.93	60.45	34046
2011-11-16	59.86	60.29	59.31	59.31	58797
2011-11-17	59.19	59.31	58.22	58.67	55228
2011-11-18	58.91	58.91	58.47	58.48	61070
2011-11-21	57.68	57.95	57.41	57.59	100617
2011-11-22	57.49	58.02	57.44	57.74	151668
2011-11-23	57.33	57.33	56.86	56.92	80426
2011-11-25	56.74	57.06	56.52	56.65	52382
2011-11-28	57.67	58.28	57.67	58.20	61098
2011-11-29	58.54	58.79	58.31	58.48	38188
2011-11-30	59.77	60.68	59.77	60.66	50872
2011-12-01	60.60	61.04	60.55	60.67	62244
2011-12-02	61.19	61.19	59.91	60.01	73967
2011-12-05	60.79	60.79	59.89	60.16	93172
2011-12-06	60.24	60.71	60.20	60.41	35906
2011-12-07	60.28	60.96	59.88	60.71	202584
2011-12-08	60.33	60.50	59.39	59.49	42768
2011-12-09	59.57	60.58	59.57	60.41	39350
2011-12-12	59.88	60.03	59.47	59.70	35278
2011-12-13	59.99	60.40	59.31	59.52	38126
2011-12-14	59.43	59.57	59.25	59.33	45315
2011-12-15	59.85	60.22	59.66	59.91	27362
2011-12-16	60.34	60.46	59.88	60.03	54198
2011-12-19	60.28	60.63	59.71	59.86	47488
2011-12-20	60.63	61.27	60.62	61.17	63039
2011-12-21	60.07	60.59	60.02	60.54	69303
2011-12-22	60.75	61.00	60.54	60.95	46932
2011-12-23	61.19	61.35	61.00	61.35	161904
2011-12-27	61.30	61.62	61.29	61.51	50558
2011-12-28	61.60	61.60	60.67	60.71	135684
2011-12-29	60.95	61.37	60.85	61.32	90985
2011-12-30	61.29	61.52	61.20	61.21	45516
2012-01-03	61.99	62.11	61.81	61.93	105840
2012-01-04	61.86	61.86	61.40	61.59	56323
2012-01-05	61.40	61.90	61.19	61.85	47995
2012-01-06	61.96	62.17	61.68	61.99	109124
2012-01-09	62.13	62.18	61.71	62.13	80425
2012-01-10	62.67	62.75	62.53	62.67	74462
2012-01-11	62.57	62.89	62.43	62.82	62263
2012-01-12	62.78	63.00	62.48	62.95	58004
2012-01-13	62.71	62.75	62.19	62.70	53114
2012-01-17	63.25	63.43	62.99	63.06	111057
2012-01-18	63.09	63.50	62.95	63.49	56039
2012-01-19	63.51	63.62	63.22	63.51	85911
2012-01-20	63.52	63.62	63.27	63.48	34627
2012-01-23	63.30	63.63	63.02	63.23	30072
2012-01-24	63.03	63.41	63.03	63.29	65364
2012-01-25	63.18	63.98	63.02	63.91	130315
2012-01-26	64.17	64.17	63.38	63.63	52976
2012-01-27	63.57	63.99	63.57	63.79	47408
2012-01-30	63.50	63.68	63.17	63.68	122071
2012-01-31	64.00	64.34	63.62	63.76	98382
2012-02-01	64.25	64.73	63.78	64.52	91818
2012-02-02	64.51	64.51	64.03	64.39	94029
2012-02-03	64.81	64.84	64.59	64.79	57263
2012-02-06	64.66	64.78	64.37	64.56	75818
2012-02-07	64.50	64.69	64.20	64.63	111468
2012-02-08	64.63	64.69	64.30	64.61	46226
2012-02-09	64.72	64.72	64.19	64.38	62253
2012-02-10	64.06	64.11	63.69	64.09	40552
2012-02-13	64.55	64.79	64.46	64.63	83763
2012-02-14	64.52	64.85	64.48	64.77	44254
2012-02-15	65.02	65.07	64.53	64.63	26203
2012-02-16	64.76	65.23	64.66	65.20	48311
2012-02-17	65.00	65.19	64.79	64.88	72341
2012-02-21	65.12	65.12	64.24	64.40	57800
2012-02-22	64.41	64.54	64.00	64.35	48473
2012-02-23	64.48	64.66	64.39	64.63	35627
2012-02-24	64.72	64.95	64.63	64.90	26864
2012-02-27	64.55	65.15	64.49	64.97	67731
2012-02-28	64.92	65.35	64.92	65.21	45284
2012-02-29	65.31	65.36	64.81	64.83	121380
2012-03-01	64.87	65.21	64.76	65.16	60833
2012-03-02	65.14	65.14	64.73	64.95	38063
2012-03-05	64.93	65.08	64.64	64.73	55176
2012-03-06	64.34	64.44	63.66	63.79	305875
2012-03-07	63.94	64.20	63.75	64.14	44250
2012-03-08	64.55	65.04	64.55	64.92	47642
2012-03-09	64.99	65.44	64.99	65.23	28321
2012-03-12	65.31	65.36	65.05	65.12	26646
2012-03-13	65.48	66.08	65.44	66.07	30753
2012-03-14	65.89	66.21	65.85	65.99	33110
2012-03-15	66.06	66.31	65.89	66.25	41832
2012-03-16	66.29	66.43	66.13	66.20	39509
2012-03-19	66.17	66.46	66.04	66.31	37596
2012-03-20	65.82	66.07	65.82	65.88	71456
2012-03-21	66.01	66.08	65.78	65.92	52707
2012-03-22	65.70	65.80	65.48	65.72	35090
2012-03-23	65.65	65.98	65.58	65.95	101200
2012-03-26	66.33	67.11	66.33	67.11	60356
2012-03-27	67.24	67.43	67.13	67.18	51448
2012-03-28	67.22	67.44	66.63	66.97	54262
2012-03-29	66.74	67.16	66.54	67.08	49600
2012-03-30	67.25	67.67	67.25	67.57	64735
2012-04-02	67.66	67.92	67.51	67.79	98503
2012-04-03	67.63	68.00	67.53	67.93	66881
2012-04-04	67.57	67.59	67.24	67.40	66987
2012-04-05	67.11	67.46	66.92	67.42	76743
2012-04-09	66.87	66.87	66.41	66.44	55980
2012-04-10	66.36	66.50	65.45	65.46	69610
2012-04-11	65.96	66.07	65.73	65.76	96949
2012-04-12	65.91	66.29	65.86	66.17	37926
2012-04-13	66.04	66.08	65.49	65.52	57036
2012-04-16	65.38	65.72	65.15	65.46	67624
2012-04-17	65.47	66.48	65.45	66.37	138633
2012-04-18	66.40	66.46	66.22	66.28	27065
2012-04-19	66.68	66.98	66.22	66.49	32604
2012-04-20	66.80	67.18	66.64	66.85	44458
2012-04-23	66.42	66.42	66.05	66.33	54025
2012-04-24	66.35	66.63	66.24	66.54	41300
2012-04-25	67.04	67.43	66.80	67.34	44912
2012-04-26	67.17	67.47	66.91	67.32	38774
2012-04-27	67.61	67.69	67.21	67.53	38752
2012-04-30	67.53	67.62	67.18	67.30	330429
2012-05-01	67.30	67.81	67.00	67.52	51976
2012-05-02	67.17	67.58	67.17	67.57	249675
2012-05-03	67.60	67.60	67.03	67.19	15646
2012-05-04	66.95	66.95	66.20	66.29	47449
2012-05-07	66.00	66.76	65.90	66.59	50733
2012-05-08	66.26	66.72	65.84	66.68	54634
2012-05-09	66.15	66.45	65.72	66.06	144539
2012-05-10	66.44	66.83	66.42	66.57	92254
2012-05-11	66.40	66.97	66.40	66.56	90817
2012-05-14	66.10	66.59	65.86	66.30	81565
2012-05-15	66.21	66.46	65.79	65.97	154863
2012-05-16	66.12	66.35	65.97	66.05	91841
2012-05-17	66.10	66.10	65.23	65.23	73023
2012-05-18	65.53	65.53	64.43	64.63	114177
2012-05-21	64.65	65.47	64.65	65.45	67963
2012-05-22	65.55	65.90	65.09	65.29	63284
2012-05-23	64.99	65.06	64.30	64.93	60120
2012-05-24	65.06	65.57	65.04	65.54	56429
2012-05-25	65.54	65.82	65.37	65.58	39962
2012-05-29	65.84	66.07	65.46	65.76	63541
2012-05-30	65.33	65.48	65.15	65.30	46744
2012-05-31	65.35	65.40	64.59	65.05	69488
2012-06-01	64.23	64.33	63.62	63.73	160687
2012-06-04	63.64	64.00	63.38	63.87	94180
2012-06-05	63.79	64.42	63.61	64.31	84704
2012-06-06	64.74	65.24	64.49	65.24	148402
2012-06-07	65.75	65.75	65.18	65.23	92653
2012-06-08	65.05	65.84	65.05	65.78	47396
2012-06-11	66.03	66.05	65.05	65.12	80370
2012-06-12	65.28	65.73	64.85	65.70	101183
2012-06-13	65.59	66.15	65.40	65.57	87315
2012-06-14	65.77	66.68	65.66	66.46	80654
2012-06-15	66.64	66.99	66.60	66.94	240205
2012-06-18	66.79	67.39	66.62	67.31	98073
2012-06-19	67.61	68.19	67.61	67.95	68405
2012-06-20	67.96	68.07	67.40	67.90	125647
2012-06-21	67.88	68.00	66.82	66.90	71240
2012-06-22	67.11	67.74	67.11	67.71	27453
2012-06-25	67.05	67.05	66.71	66.78	93614
2012-06-26	66.69	67.22	66.69	67.01	72390
2012-06-27	67.16	67.99	67.16	67.82	145584
2012-06-28	67.66	67.66	66.82	67.57	91873
2012-06-29	68.60	68.89	68.42	68.89	78360
2012-07-02	69.11	69.33	68.80	69.32	278880
2012-07-03	69.38	69.50	69.06	69.35	66029
2012-07-05	69.30	69.30	68.84	69.00	72340
2012-07-06	68.63	68.72	68.19	68.48	54549
2012-07-09	68.46	68.99	68.46	68.97	84037
2012-07-10	69.22	69.28	68.30	68.46	102485
2012-07-11	68.58	68.58	68.00	68.35	61132
2012-07-12	68.11	68.72	67.83	68.54	32259
2012-07-13	68.77	69.32	68.67	69.28	76969
2012-07-16	69.26	69.40	69.02	69.34	61843
2012-07-17	69.43	70.29	69.16	70.20	88141
2012-07-18	70.08	70.51	69.82	70.36	173711
2012-07-19	70.45	70.45	69.98	70.30	65792
2012-07-20	69.96	69.96	69.28	69.34	57544
2012-07-23	68.69	68.69	68.08	68.51	54290
2012-07-24	68.59	68.59	67.40	67.76	124832
2012-07-25	68.09	68.11	67.48	67.99	129509
2012-07-26	68.84	68.92	68.37	68.64	53656
2012-07-27	69.17	70.29	69.04	70.10	38578
2012-07-30	70.15	70.15	69.70	69.81	44834
2012-07-31	69.55	70.00	69.32	69.32	39427
2012-08-01	69.69	69.80	69.09	69.09	223813
2012-08-02	68.73	69.00	68.16	68.58	34646
2012-08-03	69.48	69.86	69.32	69.44	34837
2012-08-06	69.63	69.66	69.37	69.49	115948
2012-08-07	69.66	69.66	69.36	69.50	48342
2012-08-08	69.53	69.67	69.37	69.57	83327
2012-08-09	69.68	69.81	69.42	69.56	67863
2012-08-10	69.58	69.89	69.41	69.89	41483
2012-08-13	69.85	69.85	69.35	69.69	38697
2012-08-14	70.01	70.04	69.76	69.94	41457
2012-08-15	70.08	70.27	69.94	70.20	36756
2012-08-16	70.18	70.18	69.66	69.99	38002
2012-08-17	70.20	70.20	69.50	69.77	39830
2012-08-20	69.74	69.89	69.62	69.83	56754
2012-08-21	70.05	70.23	69.59	69.72	45779
2012-08-22	69.52	69.84	69.41	69.72	33974
2012-08-23	69.82	69.82	69.42	69.60	38155
2012-08-24	69.73	70.31	69.31	70.17	29532
2012-08-27	70.28	70.54	70.04	70.25	68394
2012-08-28	70.21	70.41	69.98	70.21	49449
2012-08-29	70.17	70.71	70.17	70.45	44475
2012-08-30	70.25	70.35	69.94	70.20	30959
2012-08-31	70.54	70.73	70.03	70.48	71903
2012-09-04	70.36	70.94	70.09	70.74	249741
2012-09-05	70.98	71.05	70.55	70.76	66536
2012-09-06	70.89	71.95	70.87	71.88	62000
2012-09-07	71.99	72.09	71.70	71.87	131644
2012-09-10	71.87	71.92	71.61	71.62	49330
2012-09-11	71.70	71.86	71.50	71.62	68962
2012-09-12	71.81	71.83	71.52	71.63	43823
2012-09-13	71.71	72.57	71.46	72.42	169162
2012-09-14	72.46	72.56	72.02	72.20	118271
2012-09-17	72.20	72.53	72.10	72.53	71471
2012-09-18	72.57	72.95	72.46	72.87	42107
2012-09-19	73.04	73.15	72.80	72.91	41169
2012-09-20	72.87	73.19	72.48	73.19	61609
2012-09-21	73.46	73.70	73.35	73.56	101822
2012-09-24	73.40	73.69	73.25	73.55	102400
2012-09-25	73.87	74.35	73.41	73.43	87548
2012-09-26	73.23	73.52	72.92	73.01	86117
2012-09-27	73.29	73.66	73.08	73.53	95215
2012-09-28	73.12	73.42	72.89	73.26	58331
2012-10-01	73.51	74.10	73.50	73.67	159309
2012-10-02	74.20	74.22	73.67	74.05	165626
2012-10-03	74.21	74.63	74.00	74.56	113657
2012-10-04	74.98	75.20	74.68	75.04	66258
2012-10-05	75.54	75.54	74.83	75.06	125522
2012-10-08	74.99	75.00	74.58	74.90	143577
2012-10-09	74.80	74.80	73.87	73.91	113732
2012-10-10	73.95	73.95	73.19	73.27	133576
2012-10-11	73.70	74.00	73.54	73.55	53634
2012-10-12	73.85	73.89	73.30	73.38	37819
2012-10-15	73.82	74.31	73.60	74.27	64070
2012-10-16	74.84	75.03	74.49	75.01	70330
2012-10-17	75.38	75.38	74.83	75.06	84786
2012-10-18	74.74	74.91	74.46	74.89	82497
2012-10-19	74.90	74.91	73.32	73.54	75743
2012-10-22	73.90	73.90	73.05	73.49	49906
2012-10-23	72.83	72.83	72.03	72.55	70162
2012-10-24	72.75	72.97	72.47	72.52	59717
2012-10-25	72.80	73.34	72.80	73.10	38641
2012-10-26	73.09	73.20	72.43	72.80	51486
2012-10-31	73.18	73.18	71.91	72.24	125650
2012-11-01	72.44	73.09	72.39	72.83	275982
2012-11-02	73.18	73.25	72.33	72.33	66509
2012-11-05	72.40	72.73	72.10	72.59	69085
2012-11-06	72.56	73.10	72.30	72.75	67206
2012-11-07	72.35	72.35	70.86	71.52	138195
2012-11-08	71.69	71.69	70.62	70.66	83099
2012-11-09	70.22	71.33	70.22	70.89	70409
2012-11-12	71.44	71.53	71.05	71.15	118959
2012-11-13	70.80	71.66	70.74	70.95	115211
2012-11-14	70.89	71.11	69.80	69.99	100494
2012-11-15	69.85	70.00	69.39	69.76	100512
2012-11-16	69.69	70.52	69.67	70.39	89689
2012-11-19	71.05	71.23	70.85	71.23	173369
2012-11-20	71.28	71.64	71.03	71.62	118777
2012-11-21	71.79	71.82	71.53	71.75	45353
2012-11-23	72.06	72.53	71.98	72.53	29958
2012-11-26	72.30	72.30	71.85	72.19	75068
2012-11-27	72.24	72.31	71.77	71.82	52687
2012-11-28	71.71	72.31	71.14	72.30	78734
2012-11-29	72.94	73.02	72.54	72.91	138526
2012-11-30	73.23	73.23	72.66	72.93	80695
2012-12-03	73.37	73.39	72.63	72.76	106268
2012-12-04	72.74	73.09	72.70	72.81	395007
2012-12-05	73.31	73.32	72.56	73.08	68191
2012-12-06	73.10	73.21	72.90	73.12	104478
2012-12-07	73.39	73.39	72.79	73.24	53104
2012-12-10	73.11	73.72	73.06	73.62	78414
2012-12-11	73.88	74.53	73.88	74.41	113895
2012-12-12	74.78	74.80	74.15	74.26	123418
2012-12-13	74.19	74.34	73.51	73.63	54995
2012-12-14	73.46	73.69	73.22	73.33	58458
2012-12-17	73.55	73.91	73.49	73.86	79075
2012-12-18	74.10	74.63	73.83	74.51	211515
2012-12-19	74.78	74.78	73.80	73.82	99094
2012-12-20	72.56	72.80	72.38	72.71	88693
2012-12-21	72.00	72.36	71.80	72.21	87248
2012-12-24	72.10	72.10	71.84	71.95	57651
2012-12-26	72.21	72.21	71.42	71.62	56054
2012-12-27	71.69	71.87	70.85	71.52	157952
2012-12-28	71.28	71.47	70.75	70.79	131182
2012-12-31	70.60	71.72	70.42	71.70	168823
2013-01-02	73.20	73.20	72.60	73.17	232237
2013-01-03	73.25	73.30	72.88	73.19	125672
2013-01-04	73.48	73.74	73.40	73.60	141952
2013-01-07	73.53	73.93	73.41	73.89	125174
2013-01-08	73.85	74.16	73.83	73.90	299875
2013-01-09	74.07	74.74	74.07	74.74	193584
2013-01-10	74.99	75.26	74.62	75.19	181954
2013-01-11	75.32	75.38	74.95	75.10	197047
2013-01-14	75.22	75.36	74.97	75.30	223322
2013-01-15	74.97	75.34	74.91	75.24	126568
2013-01-16	75.30	75.30	74.98	74.99	194990
2013-01-17	75.29	75.89	75.20	75.70	115903
2013-01-18	75.81	75.98	75.49	75.95	139010
2013-01-22	76.03	76.26	75.58	76.25	182647
2013-01-23	76.42	76.42	75.95	76.10	133559
2013-01-24	76.48	76.82	76.25	76.60	130004
2013-01-25	76.78	77.22	76.57	77.22	162971
2013-01-28	77.42	77.42	76.89	76.91	127944
2013-01-29	76.92	77.66	76.92	77.63	141901
2013-01-30	77.83	77.83	77.19	77.32	85539
2013-01-31	77.32	77.40	77.08	77.12	84635
2013-02-01	77.46	77.89	77.30	77.76	115693
2013-02-04	77.40	77.50	76.84	76.89	166537
2013-02-05	77.45	77.86	77.27	77.72	139785
2013-02-06	77.83	77.95	77.49	77.73	132538
2013-02-07	78.00	78.11	77.03	77.44	102735
2013-02-08	77.60	77.98	77.52	77.95	134761
2013-02-11	78.06	78.11	77.64	77.79	72929
2013-02-12	77.95	77.95	77.64	77.68	58370
2013-02-13	77.83	77.89	77.46	77.72	87389
2013-02-14	77.72	77.97	77.50	77.85	89106
2013-02-15	77.92	78.05	77.72	77.93	49607
2013-02-19	77.87	78.45	77.86	78.43	174929
2013-02-20	78.45	78.54	77.87	77.87	130331
2013-02-21	77.68	77.78	77.21	77.50	108022
2013-02-22	77.80	77.96	77.55	77.96	81295
2013-02-25	78.37	78.45	76.94	76.94	91192
2013-02-26	77.10	77.32	76.61	77.22	81717
2013-02-27	77.16	78.31	77.11	78.07	71760
2013-02-28	78.02	78.61	78.02	78.10	205605
2013-03-01	77.96	78.64	77.63	78.64	80777
2013-03-04	78.51	79.10	78.37	79.10	103406
2013-03-05	79.48	79.94	79.42	79.84	136908
2013-03-06	80.09	80.19	79.84	79.95	156239
2013-03-07	80.06	80.23	79.85	79.96	80011
2013-03-08	80.28	80.36	79.80	80.20	78759
2013-03-11	80.20	80.59	80.06	80.59	188655
2013-03-12	80.76	80.92	80.67	80.83	69528
2013-03-13	80.87	80.98	80.59	80.91	79403
2013-03-14	81.04	81.10	80.81	81.03	96431
2013-03-15	81.01	81.01	80.53	80.75	88071
2013-03-18	80.36	80.65	79.90	80.33	108188
2013-03-19	80.49	80.64	79.89	80.32	59811
2013-03-20	80.78	81.13	80.77	81.02	151836
2013-03-21	80.86	80.96	80.35	80.55	132937
2013-03-22	80.91	81.06	80.75	81.03	67455
2013-03-25	81.37	81.38	80.52	80.85	141146
2013-03-26	81.18	81.76	81.18	81.76	111140
2013-03-27	81.57	82.19	81.27	82.14	136027
2013-03-28	82.21	82.95	82.21	82.92	172659
2013-04-01	82.99	83.11	82.51	82.94	284809
2013-04-02	83.43	84.15	83.43	84.03	451201
2013-04-03	84.15	84.22	83.16	83.37	299007
2013-04-04	83.62	84.07	83.33	83.70	130400
2013-04-05	83.05	83.25	82.74	83.21	134591
2013-04-08	83.32	83.36	82.61	83.36	138849
2013-04-09	83.61	83.97	83.44	83.60	163141
2013-04-10	83.85	85.04	83.77	84.98	198039
2013-04-11	85.14	86.05	85.14	85.78	203163
2013-04-12	85.56	85.98	85.42	85.91	179364
2013-04-15	85.87	85.92	84.16	84.19	204007
2013-04-16	84.91	85.52	84.50	85.46	203123
2013-04-17	85.03	85.26	84.46	85.09	142288
2013-04-18	85.07	85.17	83.76	84.02	280535
2013-04-19	84.48	85.64	84.43	85.59	107049
2013-04-22	85.94	86.12	85.39	85.99	136683
2013-04-23	86.19	86.93	85.72	86.59	221335
2013-04-24	86.58	86.58	85.13	85.21	162754
2013-04-25	85.62	85.77	85.14	85.58	125757
2013-04-26	85.33	85.69	85.16	85.54	146891
2013-04-29	85.81	86.14	85.73	85.86	170328
2013-04-30	85.73	85.76	84.85	85.28	258252
2013-05-01	84.84	85.10	84.29	84.30	142419
2013-05-02	84.90	85.43	84.75	85.33	86759
2013-05-03	86.00	86.25	85.62	85.76	126696
2013-05-06	85.94	85.94	85.34	85.37	211012
2013-05-07	85.59	85.64	85.24	85.52	209058
2013-05-08	85.63	86.05	85.52	85.84	108733
2013-05-09	85.89	86.31	85.70	85.99	419738
2013-05-10	86.08	86.94	86.07	86.94	165877
2013-05-13	86.99	87.66	86.78	87.59	283572
2013-05-14	87.78	88.59	87.75	88.55	266794
2013-05-15	88.46	89.32	88.40	88.84	230499
2013-05-16	88.72	88.72	87.84	87.93	135389
2013-05-17	88.16	88.47	87.75	88.43	119231
2013-05-20	88.49	88.58	87.76	87.87	162320
2013-05-21	88.05	88.85	87.88	88.69	104121
2013-05-22	89.16	90.54	88.14	88.45	255820
2013-05-23	87.66	88.90	87.47	88.67	193713
2013-05-24	88.49	88.51	87.65	88.42	91510
2013-05-28	89.30	90.09	88.94	89.31	169496
2013-05-29	89.00	89.00	87.54	88.04	192455
2013-05-30	88.22	89.00	88.08	88.72	257210
2013-05-31	88.80	88.80	86.92	86.93	195319
2013-06-03	87.32	87.33	86.44	87.33	194168
2013-06-04	87.23	87.74	86.23	86.70	112042
2013-06-05	86.50	87.07	85.26	85.44	293066
2013-06-06	85.47	86.62	85.07	86.62	162756
2013-06-07	87.17	87.91	87.17	87.61	118805
2013-06-10	88.04	88.04	87.40	87.81	136204
2013-06-11	87.20	87.99	86.75	87.42	125898
2013-06-12	87.95	88.19	86.57	86.57	102177
2013-06-13	86.47	87.90	85.93	87.85	92351
2013-06-14	87.79	88.15	87.42	87.65	86803
2013-06-17	88.32	88.48	87.42	87.82	118112
2013-06-18	87.95	88.59	87.82	88.53	126929
2013-06-19	88.66	88.66	87.12	87.18	124669
2013-06-20	86.51	86.51	84.65	84.94	269684
2013-06-21	85.64	86.16	84.90	85.71	154679
2013-06-24	85.11	85.74	84.28	85.04	559893
2013-06-25	85.92	85.92	84.91	85.41	156567
2013-06-26	86.03	86.98	86.02	86.66	180443
2013-06-27	87.20	87.50	86.90	87.01	144599
2013-06-28	86.94	87.28	86.39	86.39	286087
2013-07-01	86.90	87.87	86.84	87.06	152490
2013-07-02	86.82	87.33	86.50	86.79	575589
2013-07-03	86.45	86.88	86.03	86.59	113677
2013-07-05	87.33	87.87	87.00	87.87	164789
2013-07-08	88.33	88.50	88.10	88.32	194099
2013-07-09	88.73	88.76	88.20	88.58	133262
2013-07-10	88.64	89.38	88.58	89.15	137775
2013-07-11	90.07	90.41	89.91	90.33	296030
2013-07-12	90.35	91.02	90.21	90.98	156532
2013-07-15	91.25	91.26	90.73	91.14	196239
2013-07-16	91.33	91.35	90.39	90.61	149166
2013-07-17	90.95	91.20	90.70	90.81	148384
2013-07-18	91.13	91.35	91.00	91.06	118160
2013-07-19	90.95	92.17	90.52	92.13	128653
2013-07-22	92.26	92.74	91.95	92.56	272744
2013-07-23	92.78	92.78	92.07	92.22	165640
2013-07-24	92.59	92.59	91.78	92.01	141183
2013-07-25	92.00	92.57	91.39	92.52	106527
2013-07-26	92.58	93.05	91.94	93.01	105033
2013-07-29	92.97	93.17	92.49	92.76	134864
2013-07-30	93.10	93.20	92.43	92.84	106902
2013-07-31	92.86	93.65	92.86	92.99	139435
2013-08-01	93.60	93.75	93.43	93.67	172697
2013-08-02	93.61	93.69	93.36	93.69	132783
2013-08-05	93.69	93.88	93.46	93.63	211378
2013-08-06	93.55	93.61	92.79	93.11	111627
2013-08-07	92.85	93.22	92.50	93.02	136178
2013-08-08	93.49	93.62	92.81	93.07	112486
2013-08-09	93.12	93.39	92.53	92.81	126805
2013-08-12	92.62	92.74	92.25	92.57	137463
2013-08-13	92.87	92.98	92.08	92.72	144971
2013-08-14	92.60	93.06	92.10	92.10	96455
2013-08-15	91.53	91.53	90.52	90.53	202158
2013-08-16	90.53	90.55	90.01	90.08	108047
2013-08-19	90.00	90.62	89.89	90.18	93095
2013-08-20	90.20	90.90	90.20	90.63	98482
2013-08-21	90.48	91.03	89.94	90.24	74164
2013-08-22	90.49	91.05	90.36	90.85	84135
2013-08-23	91.05	91.13	90.50	91.05	85726
2013-08-26	91.22	91.78	91.08	91.23	521936
2013-08-27	90.51	90.60	89.49	89.67	145363
2013-08-28	89.61	90.32	89.24	89.97	78466
2013-08-29	89.84	90.94	89.75	90.36	77274
2013-08-30	90.56	90.56	89.65	89.85	68075
2013-09-03	90.64	91.07	90.04	90.45	121647
2013-09-04	90.52	91.63	90.46	91.55	100549
2013-09-05	91.80	91.87	91.46	91.79	114487
2013-09-06	92.14	92.33	90.66	91.85	161894
2013-09-09	92.03	92.52	91.83	92.51	75704
2013-09-10	92.98	93.21	92.66	93.07	177724
2013-09-11	93.14	93.68	93.03	93.55	102089
2013-09-12	93.59	93.77	93.30	93.42	116899
2013-09-13	93.50	93.69	93.20	93.65	174223
2013-09-16	94.68	94.74	94.18	94.40	147248
2013-09-17	94.48	94.56	94.15	94.56	148885
2013-09-18	94.67	95.30	93.96	95.12	113899
2013-09-19	95.47	95.47	94.67	94.85	125460
2013-09-20	94.94	95.24	94.58	94.63	203221
2013-09-23	94.25	94.30	93.55	93.97	144446
2013-09-24	93.99	94.14	93.51	93.58	83588
2013-09-25	93.51	93.73	92.90	92.90	127639
2013-09-26	93.08	93.63	93.06	93.42	98015
2013-09-27	93.18	93.56	92.75	93.40	263600
2013-09-30	92.69	93.43	92.50	93.14	351656
2013-10-01	93.18	94.40	93.18	94.38	276763
2013-10-02	94.02	94.27	93.66	94.20	165448
2013-10-03	94.08	94.08	93.04	93.44	146242
2013-10-04	93.51	94.52	93.42	94.35	151021
2013-10-07	93.66	93.97	93.37	93.37	112172
2013-10-08	93.33	93.42	91.73	91.79	232914
2013-10-09	91.87	91.87	90.92	91.43	160196
2013-10-10	92.50	93.55	92.50	93.55	165251
2013-10-11	93.64	94.12	93.42	93.97	162770
2013-10-14	93.52	94.59	93.23	94.57	149848
2013-10-15	94.45	94.79	93.93	94.03	144591
2013-10-16	94.36	95.90	94.36	95.88	164477
2013-10-17	95.55	96.79	95.54	96.76	233776
2013-10-18	97.10	97.10	95.96	96.51	214042
2013-10-21	96.62	96.62	95.70	95.90	119085
2013-10-22	96.11	96.98	96.11	96.75	126078
2013-10-23	96.70	96.80	96.17	96.74	117244
2013-10-24	97.04	97.23	96.69	96.80	109159
2013-10-25	96.83	96.87	96.39	96.84	82312
2013-10-28	97.00	97.26	96.73	97.10	112382
2013-10-29	97.46	97.66	97.13	97.64	131558
2013-10-30	98.00	98.00	96.70	96.97	133750
2013-10-31	96.86	97.29	96.40	96.54	64270
2013-11-01	96.77	97.26	96.50	97.17	90194
2013-11-04	97.50	97.52	97.00	97.37	86171
2013-11-05	97.24	97.24	96.59	97.05	123416
2013-11-06	97.80	97.80	96.53	96.66	68436
2013-11-07	97.01	97.29	95.69	95.73	121411
2013-11-08	95.97	97.41	95.73	97.41	463286
2013-11-11	97.49	97.75	97.28	97.67	86434
2013-11-12	97.38	97.64	97.09	97.64	71823
2013-11-13	97.43	98.18	97.10	98.18	73575
2013-11-14	98.44	99.04	98.37	98.94	114337
2013-11-15	99.02	99.52	98.86	99.52	112338
2013-11-18	99.89	99.89	98.80	98.98	135455
2013-11-19	98.80	99.20	98.40	99.01	106402
2013-11-20	99.23	99.84	98.95	99.37	109479
2013-11-21	99.79	100.19	99.68	100.02	143875
2013-11-22	100.45	101.22	100.45	101.20	174898
2013-11-25	101.80	102.03	101.42	101.57	247951
2013-11-26	101.81	101.81	101.35	101.35	130985
2013-11-27	101.71	101.71	101.25	101.42	143970
2013-11-29	101.60	101.81	101.39	101.42	67190
2013-12-02	101.25	101.71	101.15	101.44	156569
2013-12-03	101.15	101.15	100.42	100.71	248449
2013-12-04	100.34	100.91	99.48	100.33	181095
2013-12-05	100.04	100.67	100.00	100.10	75283
2013-12-06	101.01	101.37	100.69	101.34	81130
2013-12-09	101.94	101.94	101.35	101.42	189463
2013-12-10	101.48	101.48	100.63	100.99	91966
2013-12-11	101.40	101.40	99.06	99.16	148312
2013-12-12	99.08	99.23	98.56	98.65	136009
2013-12-13	98.88	99.15	98.36	98.74	116070
2013-12-16	99.29	99.83	98.81	98.98	122292
2013-12-17	99.05	99.05	98.01	98.51	231063
2013-12-18	98.67	100.77	98.30	100.69	185021
2013-12-19	100.65	100.65	99.97	100.43	135262
2013-12-20	99.68	100.22	99.45	99.99	158638
2013-12-23	100.48	100.56	100.24	100.46	145915
2013-12-24	100.57	100.69	100.26	100.45	109945
2013-12-26	100.65	101.04	100.58	100.98	147078
2013-12-27	101.38	101.38	100.76	100.93	151729
2013-12-30	100.95	101.10	100.42	101.09	317544
2013-12-31	101.22	101.32	100.79	101.10	165688
2014-01-02	100.96	101.02	100.30	100.58	254958
2014-01-03	100.86	101.23	100.71	100.81	149515
2014-01-06	101.30	101.42	100.18	100.40	252408
2014-01-07	100.88	101.83	100.88	101.57	263827
2014-01-08	101.74	102.67	101.55	102.56	303721
2014-01-09	103.12	103.52	102.62	103.48	263645
2014-01-10	103.79	104.14	103.05	104.14	287724
2014-01-13	104.36	104.82	103.03	103.32	533503
2014-01-14	103.76	104.77	103.32	104.71	198564
2014-01-15	104.81	105.03	104.36	104.72	275079
2014-01-16	104.68	105.12	104.54	105.03	214977
2014-01-17	105.16	105.42	104.73	104.99	379680
2014-01-21	105.76	105.80	104.77	105.64	261971
2014-01-22	105.94	105.94	105.35	105.68	289317
2014-01-23	105.60	105.61	104.36	105.03	289139
2014-01-24	104.30	104.47	102.52	102.52	364499
2014-01-27	102.54	102.59	100.97	101.49	438326
2014-01-28	102.10	103.25	102.10	102.90	249611
2014-01-29	102.16	102.98	101.63	102.04	239886
2014-01-30	102.95	104.07	102.95	103.85	329932
2014-01-31	102.70	103.58	102.50	102.99	255519
2014-02-03	103.05	103.39	100.51	100.63	448568
2014-02-04	101.14	101.77	100.96	101.63	578185
2014-02-05	101.63	101.66	100.11	101.04	446482
2014-02-06	101.34	101.72	101.13	101.45	361231
2014-02-07	101.77	103.40	101.53	103.35	305955
2014-02-10	103.69	104.43	103.34	104.43	607513
2014-02-11	104.74	105.78	104.30	105.70	892448
2014-02-12	105.97	106.38	105.50	105.75	275305
2014-02-13	105.31	106.71	105.18	106.68	520172
2014-02-14	106.88	107.08	106.37	106.90	268759
2014-02-18	107.57	108.27	107.36	108.06	315275
2014-02-19	108.00	108.41	107.21	107.31	380202
2014-02-20	107.55	108.59	107.07	108.44	829149
2014-02-21	108.77	109.19	108.27	108.46	263104
2014-02-24	108.93	109.89	108.71	109.23	796334
2014-02-25	109.56	109.65	108.71	109.09	247827
2014-02-26	109.33	109.69	108.80	109.09	301529
2014-02-27	108.98	109.67	108.71	109.63	208916
2014-02-28	109.78	110.44	108.30	109.11	405038
2014-03-03	108.00	108.79	107.63	108.45	424338
2014-03-04	110.03	110.75	109.77	110.59	259198
2014-03-05	110.81	110.82	110.08	110.35	203207
2014-03-06	110.88	111.15	109.22	109.46	280326
2014-03-07	110.00	110.04	108.38	109.16	243318
2014-03-10	109.22	109.51	108.49	109.46	275431
2014-03-11	109.68	110.12	108.95	109.18	170235
2014-03-12	108.55	109.33	108.27	109.24	160712
2014-03-13	109.84	109.84	107.37	107.71	279123
2014-03-14	107.54	108.03	107.07	107.22	261191
2014-03-17	107.76	108.69	107.76	108.10	173614
2014-03-18	108.49	109.67	108.27	109.58	248784
2014-03-19	109.88	110.13	108.46	109.19	310086
2014-03-20	109.19	109.30	108.53	109.09	181908
2014-03-21	109.70	109.95	106.84	107.04	361290
2014-03-24	107.37	107.43	104.60	105.42	972206
2014-03-25	106.00	107.19	105.18	106.14	774558
2014-03-26	106.65	107.57	106.02	106.02	861614
2014-03-27	106.00	106.41	104.88	105.90	164413
2014-03-28	106.01	107.16	104.96	105.30	238805
2014-03-31	106.11	107.00	105.89	106.92	160413
2014-04-01	107.33	108.30	107.01	107.76	173651
2014-04-02	108.04	108.27	107.66	108.20	338841
2014-04-03	108.38	108.43	106.94	107.56	706469
2014-04-04	108.27	108.58	105.44	105.68	389177
2014-04-07	105.10	106.26	103.88	104.45	402108
2014-04-08	104.67	104.67	103.00	103.89	385852
2014-04-09	104.26	106.18	103.89	106.17	189926
2014-04-10	106.25	106.25	102.17	102.54	396806
2014-04-11	101.79	103.24	101.19	101.26	627789
2014-04-14	101.85	102.48	100.52	101.63	361810
2014-04-15	102.09	102.99	100.31	102.61	389332
2014-04-16	103.40	103.72	102.64	103.29	287043
2014-04-17	103.21	103.90	102.75	103.30	160431
2014-04-21	103.48	104.59	103.42	104.59	265292
2014-04-22	105.35	106.31	105.18	105.76	210023
2014-04-23	105.92	106.00	104.84	105.20	175112
2014-04-24	105.61	105.67	103.99	105.00	224670
2014-04-25	104.73	105.06	103.90	104.10	175865
2014-04-28	104.71	105.43	103.15	104.54	211348
2014-04-29	104.88	105.42	104.50	105.27	181116
2014-04-30	105.15	105.51	104.60	105.39	140422
2014-05-01	105.42	106.33	104.77	105.69	201089
2014-05-02	105.95	105.95	104.68	104.95	115291
2014-05-05	104.30	105.60	103.85	105.60	136879
2014-05-06	105.48	105.48	104.58	104.58	136359
2014-05-07	104.74	104.85	103.31	104.73	245572
2014-05-08	104.48	105.45	103.79	104.04	150526
2014-05-09	104.00	104.87	103.39	104.75	112600
2014-05-12	105.15	106.15	105.15	106.11	127257
2014-05-13	106.17	106.65	106.09	106.11	91860
2014-05-14	106.35	106.53	105.77	106.17	114756
2014-05-15	105.86	105.91	104.51	105.14	174076
2014-05-16	105.25	105.54	104.64	105.46	100600
2014-05-19	105.43	106.30	105.16	106.25	193912
2014-05-20	106.25	106.25	105.10	105.47	303929
2014-05-21	105.74	106.37	105.74	106.25	135545
2014-05-22	106.26	107.37	106.00	106.92	192501
2014-05-23	107.05	107.28	106.71	107.14	75552
2014-05-27	107.68	107.93	107.24	107.91	152527
2014-05-28	108.04	108.11	107.52	107.66	84213
2014-05-29	107.81	108.36	107.81	108.34	148233
2014-05-30	108.51	108.57	108.03	108.50	128091
2014-06-02	108.74	108.74	107.74	108.61	135920
2014-06-03	108.33	108.91	108.14	108.88	157840
2014-06-04	108.85	109.24	108.44	109.23	122994
2014-06-05	109.50	109.98	108.75	109.63	138133
2014-06-06	109.72	109.80	109.41	109.66	127710
2014-06-09	109.71	109.71	109.13	109.39	323667
2014-06-10	109.34	109.64	108.64	109.62	85361
2014-06-11	109.36	109.73	109.20	109.57	78060
2014-06-12	109.50	109.52	108.73	109.00	84390
2014-06-13	109.06	109.11	108.51	108.92	182443
2014-06-16	109.32	110.00	108.82	109.22	383964
2014-06-17	109.20	109.54	108.89	109.30	562511
2014-06-18	109.21	110.13	109.04	110.13	121981
2014-06-19	110.29	110.48	109.99	110.46	121228
2014-06-20	111.00	111.49	110.72	111.49	106341
2014-06-23	111.47	111.68	110.97	111.05	103854
2014-06-24	111.21	111.92	110.80	110.95	103984
2014-06-25	110.90	112.08	110.79	112.04	139962
2014-06-26	112.23	112.31	111.20	112.01	125455
2014-06-27	111.87	112.01	111.50	111.91	101043
2014-06-30	111.92	112.23	111.46	111.63	136070
2014-07-01	111.88	113.29	111.88	113.13	142929
2014-07-02	113.23	113.85	112.94	113.81	106195
2014-07-03	114.22	114.22	113.57	114.15	101005
2014-07-07	114.01	114.17	113.07	113.12	245329
2014-07-08	112.94	112.98	111.41	111.84	236964
2014-07-09	112.10	112.41	111.46	112.29	134567
2014-07-10	111.40	112.50	110.84	112.22	108997
2014-07-11	112.18	112.54	111.71	112.42	77019
2014-07-14	112.88	113.07	112.56	112.83	84786
2014-07-15	112.96	113.00	111.44	111.70	136007
2014-07-16	112.16	112.22	110.95	111.40	140535
2014-07-17	110.98	111.83	109.89	110.09	149496
2014-07-18	110.37	112.08	110.27	111.94	97153
2014-07-21	111.74	111.74	111.00	111.52	199520
2014-07-22	112.03	112.87	112.03	112.50	104605
2014-07-23	113.46	113.67	113.16	113.62	109769
2014-07-24	113.83	113.93	113.20	113.32	121609
2014-07-25	113.08	113.13	112.36	112.90	129184
2014-07-28	112.94	113.11	112.21	112.84	367219
2014-07-29	113.15	113.53	112.86	113.16	99052
2014-07-30	113.67	114.18	113.15	113.72	148816
2014-07-31	113.09	113.09	111.27	111.33	168846
2014-08-01	111.02	112.00	110.45	111.28	159486
2014-08-04	111.51	112.05	110.71	111.86	157429
2014-08-05	111.51	111.91	110.54	110.97	146424
2014-08-06	110.47	111.42	110.09	110.86	124230
2014-08-07	111.20	111.20	109.40	109.64	134581
2014-08-08	109.75	110.92	109.40	110.86	147592
2014-08-11	111.49	111.66	110.81	110.96	349350
2014-08-12	110.88	111.12	110.50	110.79	108093
2014-08-13	111.40	112.24	111.27	112.15	109438
2014-08-14	112.59	113.42	112.36	113.42	235965
2014-08-15	113.91	114.08	112.45	113.46	237178
2014-08-18	114.18	114.59	113.96	114.40	304289
2014-08-19	114.88	115.25	114.26	115.18	152233
2014-08-20	115.14	115.28	114.69	115.12	130484
2014-08-21	115.32	115.52	114.97	115.11	168627
2014-08-22	115.34	115.58	114.91	115.26	113641
2014-08-25	115.93	116.56	115.92	116.27	190938
2014-08-26	116.43	117.00	116.32	116.91	181254
2014-08-27	117.30	117.30	116.65	116.86	124454
2014-08-28	116.68	117.02	116.35	116.63	167491
2014-08-29	116.94	117.31	116.63	117.17	136498
2014-09-02	117.53	117.54	116.78	117.17	172202
2014-09-03	118.07	118.07	117.26	117.53	210115
2014-09-04	118.10	118.10	116.58	116.81	207878
2014-09-05	116.85	117.38	115.64	117.38	132650
2014-09-08	117.25	117.71	117.10	117.67	196594
2014-09-09	117.61	117.76	116.98	117.17	238620
2014-09-10	117.17	118.17	117.13	118.12	144729
2014-09-11	117.69	117.92	117.18	117.91	458474
2014-09-12	117.90	117.90	116.60	117.02	175712
2014-09-15	116.89	116.95	116.07	116.44	191384
2014-09-16	116.20	118.02	116.12	117.93	109073
2014-09-17	117.90	118.60	117.35	118.13	197921
2014-09-18	118.80	119.04	118.31	119.02	192625
2014-09-19	119.63	119.78	118.80	119.04	174154
2014-09-22	118.87	118.87	117.77	118.24	258112
2014-09-23	117.20	118.11	117.18	117.53	137845
2014-09-24	117.81	119.55	117.77	119.55	152037
2014-09-25	119.35	119.44	117.60	117.62	309540
2014-09-26	117.99	118.10	117.05	117.96	211812
2014-09-29	117.00	118.14	116.90	117.88	307410
2014-09-30	118.06	118.11	116.93	116.99	200647
2014-10-01	116.86	116.93	115.32	115.79	350573
2014-10-02	115.75	116.11	114.41	115.65	288796
2014-10-03	116.75	118.02	116.53	117.83	335837
2014-10-06	118.93	118.93	116.88	117.29	430508
2014-10-07	116.96	116.98	115.45	115.45	285918
2014-10-08	115.59	118.32	115.21	118.26	311054
2014-10-09	118.06	118.18	115.72	115.90	446644
2014-10-10	115.65	117.06	114.93	114.93	470446
2014-10-13	114.85	115.02	112.35	112.43	437212
2014-10-14	113.03	113.57	110.87	111.81	929019
2014-10-15	110.18	111.54	108.28	111.12	752123
2014-10-16	109.13	112.14	109.13	110.92	478494
2014-10-17	112.82	113.24	111.74	112.56	366775
2014-10-20	112.60	113.96	112.60	113.93	1462089
2014-10-21	114.91	116.90	114.91	116.90	552826
2014-10-22	117.07	117.10	116.02	116.24	375181
2014-10-23	117.00	118.87	117.00	118.27	292034
2014-10-24	118.57	119.94	118.42	119.89	266077
2014-10-27	120.00	120.15	119.30	120.03	354581
2014-10-28	120.92	121.10	120.10	121.09	375798
2014-10-29	121.03	121.39	120.25	121.01	300761
2014-10-30	120.76	123.26	120.76	123.15	293498
2014-10-31	124.88	124.88	123.35	123.73	362048
2014-11-03	123.89	124.19	123.16	123.84	371994
2014-11-04	123.75	124.13	123.00	123.78	292481
2014-11-05	124.75	124.80	123.18	123.42	352527
2014-11-06	123.65	124.41	123.65	124.24	367041
2014-11-07	124.27	124.29	122.46	122.89	296547
2014-11-10	123.13	124.15	122.73	124.15	294983
2014-11-11	124.29	125.03	124.08	124.59	393734
2014-11-12	124.18	124.69	123.93	124.54	228153
2014-11-13	124.66	125.15	124.62	125.03	62477
2014-11-14	124.31	124.31	122.86	123.26	265824
2014-11-17	123.05	124.22	123.05	123.82	376777
2014-11-18	124.02	125.91	123.87	125.83	306390
2014-11-19	125.78	125.78	124.89	125.12	268546
2014-11-20	124.56	125.19	124.23	124.82	191618
2014-11-21	126.21	126.25	125.08	125.33	385033
2014-11-24	125.73	126.24	125.66	126.22	455528
2014-11-25	126.75	126.75	125.81	126.31	382416
2014-11-26	126.39	127.21	126.39	127.19	222530
2014-11-28	127.64	128.62	127.56	127.78	214671
2014-12-01	127.31	128.22	127.02	127.26	350135
2014-12-02	127.63	128.86	127.63	128.65	351908
2014-12-03	128.88	129.03	128.34	128.96	316299
2014-12-04	128.91	129.44	128.31	128.78	292871
2014-12-05	128.95	129.88	128.84	129.77	313929
2014-12-08	129.73	131.10	128.80	130.24	352293
2014-12-09	129.10	130.13	128.13	130.03	314256
2014-12-10	129.86	129.92	127.81	127.89	279794
2014-12-11	128.17	129.79	128.06	128.36	397235
2014-12-12	127.60	128.30	126.43	126.47	415479
2014-12-15	127.24	127.24	124.61	125.15	607759
2014-12-16	124.55	126.69	123.69	123.80	547944
2014-12-17	124.15	126.61	123.80	126.42	314655
2014-12-18	127.50	128.46	126.40	128.43	594329
2014-12-19	128.78	129.71	128.15	129.15	398360
2014-12-22	128.39	128.50	127.21	127.90	329178
2014-12-23	128.55	128.55	124.29	125.00	613198
2014-12-24	124.92	126.57	124.92	125.88	174078
2014-12-26	126.32	127.12	126.32	126.88	235281
2014-12-29	126.94	127.35	126.56	127.25	204368
2014-12-30	127.20	127.29	126.61	126.66	245799
2014-12-31	127.00	127.79	125.49	125.59	190791
2015-01-02	126.08	127.29	125.36	125.88	284582
2015-01-05	125.85	126.31	125.09	125.26	364531
2015-01-06	125.70	126.57	123.85	124.66	529791
2015-01-07	125.74	127.65	125.74	127.65	358619
2015-01-08	129.23	130.00	128.80	129.87	466315
2015-01-09	130.37	130.37	128.42	128.98	335978
2015-01-12	129.88	130.30	128.60	128.92	338795
2015-01-13	129.88	130.83	127.41	128.52	304473
2015-01-14	127.19	128.60	126.74	128.43	407916
2015-01-15	128.77	129.02	126.73	126.81	295305
2015-01-16	126.72	129.35	126.69	129.21	247559
2015-01-20	129.44	129.70	127.68	129.24	378821
2015-01-21	129.12	129.92	128.48	129.21	249035
2015-01-22	129.89	130.90	127.95	130.89	283579
2015-01-23	130.72	130.91	130.16	130.39	327917
2015-01-26	130.50	131.27	129.71	131.23	322077
2015-01-27	130.04	131.32	129.76	130.45	350233
2015-01-28	130.99	131.12	128.35	128.51	331327
2015-01-29	128.74	129.74	127.56	129.62	272332
2015-01-30	129.27	129.99	127.50	127.71	232348
2015-02-02	128.13	128.36	126.04	128.22	330584
2015-02-03	128.95	128.95	126.91	128.92	413528
2015-02-04	127.65	128.06	126.58	127.32	270361
2015-02-05	128.37	129.65	128.24	129.50	351091
2015-02-06	130.00	130.16	128.17	128.54	296458
2015-02-09	128.05	128.33	126.78	127.03	229586
2015-02-10	127.75	129.24	127.75	129.12	226660
2015-02-11	129.00	130.04	128.59	129.31	220968
2015-02-12	129.92	130.13	128.82	129.90	212770
2015-02-13	129.97	130.58	129.39	130.56	317570
2015-02-17	130.48	131.45	130.43	131.39	309258
2015-02-18	131.45	131.71	130.71	131.71	262326
2015-02-19	131.50	132.11	131.47	131.90	230437
2015-02-20	131.86	133.32	131.51	133.31	252796
2015-02-23	133.63	134.41	133.31	133.86	339262
2015-02-24	134.15	134.37	133.12	133.63	240922
2015-02-25	133.59	134.20	133.07	133.87	215607
2015-02-26	134.07	134.31	133.15	134.31	197215
2015-02-27	134.14	134.35	133.55	133.62	175623
2015-03-02	133.68	134.76	133.68	134.73	245454
2015-03-03	134.41	134.49	132.89	133.71	500507
2015-03-04	133.52	134.51	132.51	134.28	486674
2015-03-05	134.63	135.63	134.53	135.07	241440
2015-03-06	134.49	134.49	132.39	132.66	357497
2015-03-09	132.93	133.37	132.06	133.26	217630
2015-03-10	132.85	132.85	131.58	132.04	256995
2015-03-11	132.39	132.76	131.87	132.12	188961
2015-03-12	132.60	133.71	132.40	133.71	235926
2015-03-13	133.56	134.44	132.66	133.53	270913
2015-03-16	134.60	136.40	134.57	136.36	286933
2015-03-17	136.16	136.30	135.16	136.08	283812
2015-03-18	135.86	138.18	135.18	137.59	281427
2015-03-19	137.63	138.82	137.50	138.68	297331
2015-03-20	139.88	140.35	138.65	139.38	349125
2015-03-23	139.16	139.48	138.31	138.86	279773
2015-03-24	138.98	139.45	137.72	137.74	267864
2015-03-25	137.96	138.70	134.82	134.90	367976
2015-03-26	134.08	135.62	133.28	134.52	292951
2015-03-27	134.74	136.15	134.69	135.76	241241
2015-03-30	137.24	137.35	136.58	137.25	329927
2015-03-31	136.98	137.53	135.42	135.52	325138
2015-04-01	135.31	135.31	132.72	133.83	392275
2015-04-02	133.90	134.55	133.54	134.12	213582
2015-04-06	133.67	134.99	133.06	134.33	195288
2015-04-07	134.41	135.62	134.41	134.54	257056
2015-04-08	134.99	136.35	134.87	135.90	247818
2015-04-09	135.99	136.94	135.60	136.79	290433
2015-04-10	136.79	138.17	136.43	137.97	219417
2015-04-13	137.93	138.75	137.40	137.47	291478
2015-04-14	137.75	137.85	136.50	137.57	197170
2015-04-15	138.20	138.50	137.63	137.88	240439
2015-04-16	138.09	138.39	137.67	137.92	269770
2015-04-17	137.43	137.57	135.78	136.69	305256
2015-04-20	137.57	137.83	137.01	137.47	169219
2015-04-21	138.44	138.77	138.18	138.47	181421
2015-04-22	138.87	138.97	137.87	138.58	204040
2015-04-23	138.46	139.57	137.88	139.29	235172
2015-04-24	139.59	139.59	138.27	138.79	179592
2015-04-27	139.60	139.60	135.75	136.00	333819
2015-04-28	136.46	136.65	134.05	136.29	286261
2015-04-29	135.88	136.40	134.20	135.19	294531
2015-04-30	134.57	135.17	132.16	132.83	422329
2015-05-01	133.74	134.84	133.56	134.64	192549
2015-05-04	135.00	136.31	135.00	135.59	247303
2015-05-05	135.54	135.71	133.63	133.83	248307
2015-05-06	134.54	134.54	132.61	133.64	228436
2015-05-07	133.50	134.70	133.08	134.34	184557
2015-05-08	135.75	136.85	135.53	136.50	210832
2015-05-11	136.80	137.18	136.47	136.54	171400
2015-05-12	135.88	136.25	135.08	135.96	192581
2015-05-13	136.35	136.89	135.62	135.87	138643
2015-05-14	136.58	137.71	135.94	137.65	154765
2015-05-15	137.95	138.08	137.50	137.96	181877
2015-05-18	137.92	139.16	137.83	138.95	219555
2015-05-19	139.20	139.90	138.78	139.58	167173
2015-05-20	139.77	140.48	139.28	139.92	221099
2015-05-21	139.79	140.02	139.49	139.84	195939
2015-05-22	139.62	140.35	139.52	139.62	159279
2015-05-26	139.91	139.91	138.08	138.41	249289
2015-05-27	138.88	140.11	138.47	140.01	181109
2015-05-28	139.93	140.35	139.37	140.04	195662
2015-05-29	139.90	140.96	139.27	139.82	229900
2015-06-01	140.66	140.73	139.25	140.18	267041
2015-06-02	139.92	140.00	138.78	139.44	228156
2015-06-03	139.94	139.94	139.30	139.77	149859
2015-06-04	139.48	139.72	138.20	138.75	242729
2015-06-05	138.54	138.97	137.56	138.88	232407
2015-06-08	139.49	139.49	138.26	138.27	259761
2015-06-09	138.54	138.54	137.35	138.06	241477
2015-06-10	138.50	139.79	137.97	139.67	265506
2015-06-11	140.01	140.84	139.92	140.63	189883
2015-06-12	140.42	140.42	138.80	139.05	275262
2015-06-15	138.30	139.37	137.31	139.10	215510
2015-06-16	139.04	139.90	138.88	139.77	229016
2015-06-17	140.08	140.37	139.28	140.02	226940
2015-06-18	140.49	142.62	140.39	142.22	425230
2015-06-19	143.55	143.55	142.00	142.14	257848
2015-06-22	143.26	143.87	143.09	143.35	271993
2015-06-23	143.70	143.94	143.01	143.54	357047
2015-06-24	143.43	143.43	141.96	141.99	343444
2015-06-25	142.50	143.30	142.07	142.72	405350
2015-06-26	143.42	143.42	141.87	142.43	210436
2015-06-29	141.01	141.99	138.98	139.12	1655695
2015-06-30	140.34	140.70	139.30	139.96	311537
2015-07-01	141.35	142.36	140.22	140.87	380194
2015-07-02	141.33	141.50	140.03	140.40	268770
2015-07-06	139.20	141.26	139.05	140.48	273771
2015-07-07	140.71	141.03	138.61	141.02	429343
2015-07-08	139.99	140.33	138.38	138.57	265606
2015-07-09	139.95	141.54	139.24	139.39	272089
2015-07-10	141.03	141.47	140.30	141.28	296206
2015-07-13	142.40	142.97	142.10	142.68	350406
2015-07-14	142.85	144.44	142.45	144.25	311060
2015-07-15	144.98	145.41	143.96	144.26	304001
2015-07-16	145.49	145.49	144.52	145.18	390750
2015-07-17	145.25	145.29	144.40	145.09	250277
2015-07-20	145.65	145.68	144.94	145.36	374799
2015-07-21	146.00	146.00	143.84	144.72	313482
2015-07-22	144.37	145.15	143.95	145.03	192162
2015-07-23	145.61	145.78	144.24	144.52	262833
2015-07-24	144.00	144.02	140.78	141.06	395745
2015-07-27	140.49	140.95	139.85	140.60	304179
2015-07-28	141.87	143.08	140.58	143.08	285182
2015-07-29	143.83	143.84	142.50	143.15	1649707
2015-07-30	142.97	143.33	141.72	143.02	200489
2015-07-31	143.65	144.67	143.49	143.98	215548
2015-08-03	144.14	144.60	142.87	143.88	241544
2015-08-04	144.01	144.56	143.34	143.78	362544
2015-08-05	144.68	145.25	144.39	144.86	240444
2015-08-06	145.09	145.18	141.29	141.59	371764
2015-08-07	141.44	141.61	139.50	141.10	346140
2015-08-10	142.19	142.95	141.90	142.11	275865
2015-08-11	141.00	141.83	140.25	141.08	255813
2015-08-12	140.01	141.31	138.28	141.19	443862
2015-08-13	141.21	141.81	140.47	140.79	180709
2015-08-14	140.68	141.11	139.84	140.99	145349
2015-08-17	140.48	142.75	140.00	142.72	182134
2015-08-18	142.61	143.23	142.20	142.39	235581
2015-08-19	142.32	142.61	140.65	141.65	350751
2015-08-20	140.36	141.07	137.97	138.10	417270
2015-08-21	136.40	137.88	134.13	134.13	994205
2015-08-24	126.24	132.87	91.31	129.03	1937508
2015-08-25	134.00	134.00	127.18	127.21	1671812
2015-08-26	128.48	132.62	127.50	132.54	615163
2015-08-27	134.96	135.46	132.45	135.11	817074
2015-08-28	134.86	135.40	133.70	134.95	483633
2015-08-31	134.72	135.34	132.03	132.38	321476
2015-09-01	131.06	131.06	128.22	128.86	777035
2015-09-02	130.87	131.58	129.36	131.58	356807
2015-09-03	132.37	132.99	130.20	130.50	374145
2015-09-04	128.87	130.20	128.15	129.05	293673
2015-09-08	131.44	132.88	130.62	132.83	243179
2015-09-09	134.38	134.38	130.45	130.77	294708
2015-09-10	130.52	132.95	130.39	132.07	199157
2015-09-11	131.76	133.13	131.23	133.13	136956
2015-09-14	133.02	133.23	131.98	132.70	146595
2015-09-15	133.31	134.75	132.74	134.43	169768
2015-09-16	134.25	134.94	133.46	134.76	184902
2015-09-17	134.80	137.97	134.80	136.25	284039
2015-09-18	134.86	135.68	134.06	134.42	226528
2015-09-21	135.19	135.43	131.26	132.18	276654
2015-09-22	130.38	131.26	129.63	131.08	268045
2015-09-23	130.16	131.00	129.07	129.71	161023
2015-09-24	128.75	129.11	126.75	128.33	363896
2015-09-25	129.70	129.70	123.37	124.38	627467
2015-09-28	123.55	123.75	117.90	119.19	1285725
2015-09-29	119.59	122.16	118.51	119.81	740182
2015-09-30	121.37	122.83	120.83	122.56	319190
2015-10-01	122.92	123.54	121.47	123.49	351300
2015-10-02	122.05	126.23	121.44	126.23	326543
2015-10-05	127.45	127.72	125.34	126.58	338089
2015-10-06	126.30	126.30	121.36	123.27	745433
2015-10-07	124.06	125.78	122.40	125.04	379437
2015-10-08	124.86	125.68	122.99	125.25	397060
2015-10-09	125.28	126.48	124.90	125.98	330367
2015-10-12	125.83	126.69	125.26	126.21	218039
2015-10-13	125.74	127.43	124.40	124.50	324493
2015-10-14	124.81	126.33	123.99	124.24	251108
2015-10-15	124.00	127.39	123.55	127.35	194330
2015-10-16	127.67	128.69	127.22	128.40	223009
2015-10-19	128.19	129.46	127.24	128.79	253315
2015-10-20	128.84	128.84	126.32	126.81	271666
2015-10-21	127.56	127.97	123.43	125.55	426726
2015-10-22	126.15	126.15	122.83	124.52	468811
2015-10-23	125.34	127.88	125.26	127.26	371702
2015-10-26	127.09	128.69	126.56	127.74	209300
2015-10-27	128.16	129.95	128.16	129.91	215099
2015-10-28	129.99	131.43	128.57	131.42	317869
2015-10-29	131.98	133.00	131.14	131.66	272848
2015-10-30	131.79	132.33	130.93	130.93	198324
2015-11-02	131.76	134.04	131.58	133.84	301231
2015-11-03	133.67	134.10	132.58	133.72	327570
2015-11-04	134.19	134.20	132.42	133.40	296030
2015-11-05	133.29	133.29	131.52	132.90	211675
2015-11-06	132.00	132.61	130.87	132.60	195770
2015-11-09	132.14	132.20	130.95	131.69	295526
2015-11-10	131.50	132.75	131.36	132.54	159665
2015-11-11	133.08	133.08	131.01	131.01	174810
2015-11-12	130.38	130.78	128.70	128.75	223206
2015-11-13	128.58	129.80	128.21	128.64	191808
2015-11-16	128.68	130.00	128.00	129.97	232037
2015-11-17	130.83	131.57	129.64	130.66	219846
2015-11-18	131.07	133.33	130.81	133.20	182268
2015-11-19	132.71	132.71	130.76	130.96	260505
2015-11-20	131.67	132.63	131.64	131.98	231497
2015-11-23	131.74	132.70	131.59	132.00	161983
2015-11-24	131.29	132.50	131.01	132.42	132349
2015-11-25	132.47	133.34	132.44	133.18	125424
2015-11-27	133.25	133.75	133.18	133.48	80833
2015-11-30	133.63	133.66	131.72	131.81	162823
2015-12-01	132.43	133.82	131.99	133.72	340562
2015-12-02	133.71	134.32	132.45	132.63	278484
2015-12-03	133.12	133.12	129.04	129.62	264057
2015-12-04	130.50	132.65	130.21	132.53	211987
2015-12-07	132.36	132.67	130.89	131.46	186823
2015-12-08	130.57	132.28	130.30	131.91	151957
2015-12-09	131.33	132.44	130.00	130.52	195954
2015-12-10	130.86	132.28	130.42	131.55	144397
2015-12-11	130.12	130.50	129.20	129.37	316516
2015-12-14	129.39	130.10	128.00	129.97	256411
2015-12-15	131.02	132.33	131.02	131.81	242219
2015-12-16	132.75	133.95	131.81	133.75	370656
2015-12-17	133.98	133.98	132.27	132.27	224009
2015-12-18	131.86	131.89	130.64	130.64	200209
2015-12-21	131.71	131.81	130.70	131.81	223732
2015-12-22	132.26	132.78	131.41	132.57	183499
2015-12-23	133.21	133.83	132.70	133.54	386911
2015-12-24	133.48	134.12	133.38	133.71	74580
2015-12-28	133.12	133.39	132.60	133.10	309849
2015-12-29	133.84	135.00	133.75	134.76	212040
2015-12-30	134.66	134.86	134.06	134.14	242464
2015-12-31	133.65	134.17	132.88	132.88	167758
2016-01-04	131.04	131.16	129.13	130.27	513318
2016-01-05	130.65	131.50	130.35	130.87	227658
2016-01-06	129.24	130.57	128.63	129.53	269108
2016-01-07	127.27	128.49	121.09	126.67	379402
2016-01-08	127.43	127.84	124.58	124.83	401286
2016-01-11	125.22	125.40	121.21	123.02	359872
2016-01-12	124.17	125.52	122.33	124.44	379476
2016-01-13	124.94	125.44	120.28	120.50	291530
2016-01-14	120.89	124.40	119.68	123.58	506923
2016-01-15	119.88	122.13	119.76	121.90	380871
2016-01-19	123.23	123.59	120.09	121.38	421778
2016-01-20	119.78	123.19	117.72	121.96	698625
2016-01-21	122.28	122.78	120.36	121.33	367820
2016-01-22	123.65	123.75	122.56	123.37	192611
2016-01-25	123.11	123.98	122.16	122.31	409396
2016-01-26	122.56	123.40	121.25	123.12	251698
2016-01-27	123.14	124.08	120.72	121.52	167629
2016-01-28	122.14	122.14	117.81	118.49	283017
2016-01-29	118.76	120.56	118.33	120.51	488263
2016-02-01	119.88	121.50	119.20	120.85	243548
2016-02-02	119.75	120.26	118.65	119.00	276230
2016-02-03	119.60	119.90	116.86	119.57	489348
2016-02-04	119.09	120.56	118.22	119.21	316446
2016-02-05	118.73	119.06	115.92	116.64	282875
2016-02-08	115.11	115.40	113.13	114.54	493818
2016-02-09	113.19	116.53	113.02	115.31	385425
2016-02-10	116.16	118.32	116.16	116.33	332272
2016-02-11	114.26	115.26	113.59	114.49	540555
2016-02-12	115.11	116.12	114.15	116.06	372586
2016-02-16	117.31	118.43	117.02	118.43	256310
2016-02-17	119.28	120.33	118.60	120.29	271018
2016-02-18	120.49	120.75	118.97	119.22	241270
2016-02-19	118.73	119.60	118.27	119.39	140321
2016-02-22	120.31	120.99	120.15	120.95	166803
2016-02-23	120.55	121.19	119.83	119.87	156718
2016-02-24	118.89	120.50	117.80	120.38	191202
2016-02-25	120.79	121.82	120.43	121.82	156849
2016-02-26	122.14	122.78	121.63	121.79	171311
2016-02-29	121.53	121.70	119.88	119.88	218865
2016-03-01	119.88	119.88	119.88	122.47	178208
2016-03-02	122.19	122.91	122.12	122.89	153077
2016-03-03	122.89	122.89	122.89	122.63	165574
2016-03-04	122.57	123.32	121.91	122.45	251646
2016-03-07	121.74	124.09	121.67	123.58	227537
2016-03-08	123.17	123.44	121.65	121.81	263337
2016-03-09	122.46	122.47	121.16	121.85	186508
2016-03-10	121.85	121.85	121.85	121.79	241627
2016-03-11	122.72	124.44	122.63	124.43	208051
2016-03-14	123.95	124.36	123.59	123.99	120590
2016-03-15	123.99	123.99	123.99	121.62	239796
2016-03-16	121.50	122.09	120.35	121.28	268444
2016-03-17	121.21	121.21	118.63	119.95	510605
2016-03-18	120.19	121.91	119.91	121.61	265975
2016-03-21	121.15	122.11	121.00	121.89	239913
2016-03-22	121.40	123.56	121.40	123.27	306603
2016-03-23	123.14	123.43	122.04	122.16	188630
2016-03-24	121.51	122.58	121.09	122.03	163738
2016-03-28	122.39	122.62	121.43	121.74	255165
2016-03-29	121.55	123.39	121.00	123.30	301959
2016-03-30	123.78	124.40	123.09	123.37	233497
2016-03-31	123.21	124.24	123.18	123.30	327714
2016-04-01	122.88	125.20	122.50	124.95	230684
2016-04-04	125.15	126.72	125.00	126.14	180223
2016-04-05	126.14	126.14	126.14	124.66	260092
2016-04-06	124.79	128.25	124.60	128.16	261036
2016-04-07	127.57	128.16	126.18	126.86	279837
2016-04-08	127.61	127.65	125.71	126.25	326109
2016-04-11	126.46	126.70	125.06	125.37	215068
2016-04-12	125.39	126.60	125.19	126.35	154101
2016-04-13	127.09	127.88	126.39	127.65	164927
2016-04-14	127.69	128.30	127.38	127.93	153810
2016-04-15	128.14	128.14	126.91	127.81	139193
2016-04-18	127.47	129.20	127.24	129.05	187096
2016-04-19	129.14	130.11	128.61	129.21	286174
2016-04-20	129.47	130.62	129.32	130.00	197591
2016-04-21	130.02	131.06	129.83	130.81	193841
2016-04-22	130.92	131.50	130.31	131.31	137382
2016-04-25	130.81	131.09	130.30	130.69	155162
2016-04-26	130.89	130.96	129.60	130.01	189147
2016-04-27	130.20	130.47	129.37	129.94	105402
2016-04-28	129.18	130.58	128.65	129.02	171283
2016-04-29	128.07	128.14	126.30	127.06	200947
2016-05-02	127.19	127.88	126.75	127.85	177746
2016-05-03	127.17	128.02	126.75	127.25	125157
2016-05-04	126.64	126.67	125.39	125.81	160288
2016-05-05	125.94	126.40	125.40	126.21	153159
2016-05-06	125.70	126.12	124.46	125.57	163773
2016-05-09	125.69	127.50	125.69	127.04	316952
2016-05-10	127.73	128.07	127.05	128.05	127056
2016-05-11	127.95	128.17	126.45	126.48	162278
2016-05-12	126.72	126.72	124.75	125.62	222629
2016-05-13	125.38	126.31	125.20	125.48	121202
2016-05-16	125.51	127.52	125.50	127.38	125300
2016-05-17	127.05	127.38	125.50	125.96	121773
2016-05-18	125.77	127.17	125.62	126.55	126105
2016-05-19	125.80	126.50	124.65	125.57	168801
2016-05-20	125.93	127.16	125.76	126.79	177823
2016-05-23	126.49	126.98	126.32	126.36	112117
2016-05-24	127.01	128.54	126.78	128.34	146884
2016-05-25	128.76	129.42	128.62	129.21	119629
2016-05-26	129.09	129.23	128.67	128.96	135038
2016-05-27	129.17	129.89	129.10	129.70	112182
2016-05-31	130.01	130.45	129.61	130.08	143117
2016-06-01	129.66	130.90	129.50	130.63	122458
2016-06-02	130.71	132.39	130.71	132.39	150185
2016-06-03	132.18	132.24	130.78	131.71	152784
2016-06-06	131.71	132.82	131.41	132.57	146354
2016-06-07	132.14	132.25	131.38	131.88	131906
2016-06-08	131.70	132.57	131.50	132.53	113875
2016-06-09	131.93	132.89	131.65	132.01	177032
2016-06-10	131.11	131.26	130.16	130.62	142373
2016-06-13	130.26	131.30	129.60	129.63	160882
2016-06-14	129.19	129.78	128.64	129.67	134323
2016-06-15	130.01	130.34	128.85	128.97	115423
2016-06-16	128.51	129.43	127.77	129.40	121206
2016-06-17	129.46	129.46	127.47	127.80	94315
2016-06-20	128.95	129.65	128.70	128.37	117626
2016-06-21	128.71	128.90	127.49	127.89	109617
2016-06-22	127.95	129.75	127.86	128.25	129005
2016-06-23	129.39	129.99	128.88	129.96	111142
2016-06-24	125.65	128.02	125.57	126.15	349118
2016-06-27	125.09	125.73	123.56	124.11	346733
2016-06-28	125.30	126.80	124.97	126.80	209171
2016-06-29	127.77	129.51	127.74	129.18	152939
2016-06-30	129.50	130.49	128.83	130.49	213730
2016-07-01	130.42	131.57	130.25	131.31	164247
2016-07-05	130.76	131.55	130.62	131.12	165133
2016-07-06	130.75	132.82	130.56	132.64	231657
2016-07-07	132.65	133.13	131.94	132.64	392149
2016-07-08	132.95	134.36	132.63	134.06	206069
2016-07-11	134.35	134.76	133.96	133.97	165328
2016-07-12	134.41	134.96	134.31	134.66	254449
2016-07-13	134.80	135.37	134.41	134.55	1102139
2016-07-14	135.16	135.26	134.47	134.94	222440
2016-07-15	135.27	135.83	134.80	135.00	313980
2016-07-18	135.02	135.33	134.58	135.04	260175
2016-07-19	135.04	135.50	134.25	134.66	184109
2016-07-20	135.11	136.30	135.11	136.02	228598
2016-07-21	136.15	136.83	135.85	136.42	165392
2016-07-22	136.58	136.84	135.98	136.70	123029
2016-07-25	136.71	136.83	135.66	136.48	115470
2016-07-26	136.09	136.53	135.79	136.44	113369
2016-07-27	136.53	137.36	135.99	137.05	144449
2016-07-28	136.89	137.30	136.30	137.00	123359
2016-07-29	136.74	137.71	136.68	137.56	348923
2016-08-01	137.72	138.99	137.26	138.38	269689
2016-08-02	138.35	138.35	136.83	137.72	366985
2016-08-03	137.55	137.70	137.22	137.55	108505
2016-08-04	137.83	137.89	137.32	137.36	99008
2016-08-05	137.55	137.82	137.03	137.73	155234
2016-08-08	137.75	137.80	136.16	136.59	177220
2016-08-09	136.76	137.36	136.71	136.92	140744
2016-08-10	136.70	136.78	135.83	136.20	130072
2016-08-11	136.45	137.11	136.20	136.89	150192
2016-08-12	136.79	136.79	136.15	136.77	102252
2016-08-15	136.97	137.37	136.85	137.14	96114
2016-08-16	136.75	136.97	135.74	135.83	118085
2016-08-17	135.89	136.11	135.05	135.93	113507
2016-08-18	135.75	136.24	135.42	136.07	137657
2016-08-19	135.65	135.95	135.29	135.87	120072
2016-08-22	135.99	136.87	135.99	136.44	115115
2016-08-23	136.68	137.30	136.51	136.62	126568
2016-08-24	136.50	136.85	133.95	134.21	140210
2016-08-25	134.12	134.52	132.54	133.16	201543
2016-08-26	133.32	134.43	132.90	133.79	170289
2016-08-29	133.89	134.48	133.52	134.12	156635
2016-08-30	134.08	134.25	133.37	133.70	120988
2016-08-31	133.15	133.72	132.78	133.18	149472
2016-09-01	133.27	133.61	132.31	132.97	349479
2016-09-02	133.34	133.46	132.80	133.16	190758
2016-09-06	133.37	134.09	133.29	133.91	175303
2016-09-07	133.81	134.43	133.56	133.95	131964
2016-09-08	133.67	134.28	133.54	134.14	126148
2016-09-09	133.28	133.28	131.29	131.29	263174
2016-09-12	130.76	133.70	130.57	133.40	200418
2016-09-13	132.52	132.57	130.84	131.58	262760
2016-09-14	131.70	132.54	131.21	131.58	154569
2016-09-15	131.59	133.48	131.20	133.08	167784
2016-09-16	132.84	133.49	132.64	133.34	114667
2016-09-19	133.62	134.05	132.84	132.42	94290
2016-09-20	132.90	133.37	132.89	132.89	84986
2016-09-21	133.31	134.47	132.43	134.20	173341
2016-09-22	134.85	135.47	134.71	135.22	129295
2016-09-23	135.07	135.39	134.71	134.76	127884
2016-09-26	134.37	134.50	132.93	133.21	151911
2016-09-27	133.08	134.24	132.84	134.24	118232
2016-09-28	134.33	134.43	133.29	133.97	120174
2016-09-29	133.80	133.95	131.10	131.44	178199
2016-09-30	131.81	133.26	131.60	132.89	299954
2016-10-03	132.47	132.69	131.67	132.57	128268
2016-10-04	132.64	133.12	131.78	132.35	139808
2016-10-05	132.76	133.33	132.59	133.04	115898
2016-10-06	132.45	132.58	131.68	132.22	181294
2016-10-07	132.50	132.74	131.40	132.27	150586
2016-10-10	132.63	133.50	132.63	133.08	99647
2016-10-11	132.20	132.27	129.08	129.71	330443
2016-10-12	129.71	130.13	128.72	128.83	192383
2016-10-13	128.00	129.36	127.63	128.93	200578
2016-10-14	129.26	129.44	127.77	127.77	249463
2016-10-17	127.66	127.92	127.07	127.49	279777
2016-10-18	128.44	129.19	128.35	128.88	285829
2016-10-19	128.96	129.09	128.30	128.36	131966
2016-10-20	128.33	129.37	128.09	128.99	134179
2016-10-21	128.16	128.36	127.72	128.05	160630
2016-10-24	128.54	128.59	127.81	127.81	363894
2016-10-25	127.51	128.02	127.23	127.32	163155
2016-10-26	127.11	127.11	125.73	126.11	216267
2016-10-27	126.96	127.32	126.31	126.42	221836
2016-10-28	125.61	125.61	123.61	123.95	333874
2016-10-31	123.87	123.91	123.26	123.35	220193
2016-11-01	123.36	123.71	121.66	122.78	321659
2016-11-02	122.46	123.24	121.95	121.98	261460
2016-11-03	122.14	122.76	120.38	120.56	377505
2016-11-04	120.50	122.39	120.50	121.53	240678
2016-11-07	123.12	124.99	123.05	124.67	421088
2016-11-08	124.50	125.96	123.71	125.07	288440
2016-11-09	128.39	130.88	126.67	129.47	1915613
2016-11-10	132.23	132.23	129.99	131.11	877687
2016-11-11	130.85	130.85	128.81	129.59	389085
2016-11-14	130.00	130.91	129.21	129.45	260161
2016-11-15	129.99	130.00	128.57	129.86	288206
2016-11-16	129.75	130.14	129.07	129.19	340322
2016-11-17	129.35	129.94	129.00	129.87	216733
2016-11-18	130.01	130.10	128.55	128.61	217478
2016-11-21	128.89	129.23	128.71	129.03	229618
2016-11-22	129.12	129.12	126.38	127.19	321081
2016-11-23	125.70	127.95	125.30	127.90	239832
2016-11-25	128.04	128.56	127.90	128.49	158783
2016-11-28	128.16	128.25	127.11	127.17	195911
2016-11-29	127.54	128.38	127.54	127.90	122975
2016-11-30	128.18	128.18	126.56	126.65	342401
2016-12-01	126.70	126.89	125.12	125.39	293350
2016-12-02	125.44	126.38	125.11	125.84	284884
2016-12-05	126.36	126.57	125.46	125.88	272402
2016-12-06	126.20	126.54	125.56	126.54	207094
2016-12-07	125.76	125.76	123.53	125.27	492055
2016-12-08	124.86	125.70	124.09	125.59	508952
2016-12-09	125.93	127.29	125.93	126.97	350086
2016-12-12	126.81	127.59	126.73	127.50	377206
2016-12-13	127.88	128.50	127.88	127.73	629077
2016-12-14	127.66	128.38	126.67	127.18	330036
2016-12-15	127.35	128.15	127.17	128.09	354201
2016-12-16	128.36	128.72	127.80	128.09	211421
2016-12-19	128.41	128.79	127.40	127.59	359929
2016-12-20	127.94	128.00	127.25	127.62	290844
2016-12-21	127.62	127.72	126.62	126.79	231961
2016-12-22	126.66	126.83	126.14	126.78	397741
2016-12-23	126.69	127.98	126.69	127.90	166328
2016-12-27	128.11	128.93	128.00	128.03	352902
2016-12-28	128.02	128.23	126.98	127.01	187755
2016-12-29	127.01	127.63	126.92	127.12	175116
2016-12-30	127.23	127.35	126.31	126.77	350709
2017-01-03	127.29	128.34	127.00	128.34	393005
2017-01-04	128.58	129.90	128.56	129.59	334355
2017-01-05	129.59	130.20	129.32	130.15	231737
2017-01-06	130.33	130.96	129.87	130.55	264421
2017-01-09	130.60	131.71	130.51	131.54	301333
2017-01-10	131.74	132.62	131.26	132.01	270851
2017-01-11	132.18	132.62	129.38	130.47	397256
2017-01-12	130.15	130.81	129.58	130.67	343362
2017-01-13	130.95	131.62	130.60	131.01	182018
2017-01-17	130.61	130.61	129.30	130.19	271887
2017-01-18	130.49	130.73	129.82	130.15	183108
2017-01-19	130.11	130.11	129.08	129.31	167082
2017-01-20	129.47	129.87	128.84	129.02	204788
2017-01-23	128.76	129.19	127.96	128.31	286167
2017-01-24	128.19	128.75	126.91	127.66	278117
2017-01-25	127.95	128.93	127.76	128.81	209973
2017-01-26	128.48	128.82	127.88	127.88	233272
2017-01-27	128.20	128.91	128.11	128.83	205611
2017-01-30	128.49	128.86	127.50	128.07	244421
2017-01-31	127.91	130.20	127.62	130.14	321202
2017-02-01	130.45	131.17	130.08	131.06	215438
2017-02-02	130.95	131.45	130.45	131.31	300096
2017-02-03	131.77	132.13	131.13	132.07	171476
2017-02-06	131.89	132.07	131.46	132.07	131492
2017-02-07	132.18	132.64	131.70	131.98	177315
2017-02-08	131.29	132.18	131.09	131.90	167727
2017-02-09	131.95	133.06	131.85	132.76	144983
2017-02-10	132.88	133.30	132.60	132.86	163361
2017-02-13	133.30	133.77	133.09	133.68	219551
2017-02-14	133.61	134.85	133.38	134.85	416573
2017-02-15	134.53	136.51	134.53	136.30	239638
2017-02-16	136.38	136.50	135.07	136.04	195154
2017-02-17	135.65	136.31	135.60	136.31	322492
2017-02-21	136.58	137.29	136.42	136.86	468781
2017-02-22	136.82	137.13	136.50	136.56	197987
2017-02-23	136.75	137.53	136.31	137.29	248716
2017-02-24	137.04	138.15	137.04	138.10	238831
2017-02-27	138.03	139.13	137.90	139.05	376881
2017-02-28	138.74	139.15	138.34	138.49	253176
2017-03-01	139.08	140.42	138.92	140.11	541539
2017-03-02	139.82	140.47	139.58	139.65	458175
2017-03-03	139.54	140.30	139.39	140.30	169136
2017-03-06	139.76	139.94	139.01	139.56	161350
2017-03-07	138.49	139.14	138.06	138.48	341412
2017-03-08	138.47	139.56	138.47	139.00	167431
2017-03-09	139.02	139.90	139.01	139.85	134681
2017-03-10	140.37	140.43	139.67	140.24	147283
2017-03-13	140.26	140.40	139.59	140.29	307950
2017-03-14	139.69	140.19	139.42	139.66	356688
2017-03-15	139.71	141.68	139.70	141.36	131274
2017-03-16	141.53	141.53	139.64	140.21	447269
2017-03-17	140.07	140.07	139.37	139.43	153853
2017-03-20	139.69	139.80	139.01	139.33	109367
2017-03-21	139.76	139.99	137.59	137.78	255826
2017-03-22	137.84	138.16	137.16	138.03	132568
2017-03-23	137.79	138.52	137.33	137.05	144480
2017-03-24	137.20	137.87	136.80	137.38	162384
2017-03-27	136.44	138.10	136.01	137.86	237796
2017-03-28	137.90	138.14	137.23	137.92	288374
2017-03-29	138.19	138.45	137.83	138.02	204605
2017-03-30	138.19	138.44	137.63	138.11	133550
2017-03-31	137.84	138.14	137.63	137.82	115243
2017-04-03	137.93	138.47	137.32	137.67	270951
2017-04-04	137.59	137.78	137.15	137.50	259307
2017-04-05	137.84	138.46	136.81	136.98	204804
2017-04-06	137.00	137.41	136.70	137.29	223257
2017-04-07	137.14	137.83	136.83	137.52	185395
2017-04-10	137.58	138.05	137.22	137.34	103272
2017-04-11	137.07	137.38	136.39	137.08	109819
2017-04-12	137.05	137.47	136.56	137.08	91082
2017-04-13	136.96	137.44	136.83	136.95	83499
2017-04-17	136.84	137.41	136.46	137.30	89985
2017-04-18	136.80	136.80	135.40	135.97	172770
2017-04-19	136.53	136.88	136.31	136.45	109941
2017-04-20	136.74	137.50	136.10	137.27	98468
2017-04-21	137.00	137.17	136.23	136.51	124337
2017-04-24	137.92	138.18	137.70	137.82	119830
2017-04-25	138.28	138.97	138.01	138.60	129694
2017-04-26	138.93	139.75	138.93	139.28	175809
2017-04-27	139.38	140.33	139.29	139.76	144351
2017-04-28	140.04	140.18	139.49	140.13	171356
2017-05-01	140.37	140.76	140.19	140.47	305596
2017-05-02	140.71	140.89	139.89	140.68	216006
2017-05-03	140.51	140.51	139.72	140.05	114517
2017-05-04	140.29	140.87	140.23	140.85	109965
2017-05-05	141.00	141.06	140.21	140.83	111126
2017-05-08	140.70	140.70	139.54	139.70	122712
2017-05-09	139.84	140.23	139.76	139.96	205636
2017-05-10	139.80	139.80	139.04	139.74	104662
2017-05-11	139.55	139.82	139.11	139.80	107173
2017-05-12	139.74	139.93	139.52	139.66	85745
2017-05-15	139.74	140.59	139.71	140.49	106232
2017-05-16	140.54	140.54	139.65	140.07	134535
2017-05-17	138.99	139.15	138.06	138.07	133659
2017-05-18	137.84	139.48	137.77	138.74	111761
2017-05-19	139.00	139.57	138.97	139.06	114568
2017-05-22	139.07	139.63	139.00	139.44	92159
2017-05-23	139.74	140.15	139.71	139.96	413918
2017-05-24	140.06	140.44	139.62	140.36	205273
2017-05-25	140.61	141.19	140.47	140.95	85671
2017-05-26	140.99	141.23	140.55	140.65	104772
2017-05-30	140.40	140.77	140.11	140.30	91278
2017-05-31	140.41	141.06	140.36	140.82	158440
2017-06-01	141.03	142.71	141.00	142.71	196657
2017-06-02	143.05	143.85	143.00	143.69	177621
2017-06-05	143.63	143.63	142.76	143.16	114957
2017-06-06	142.89	143.33	142.46	142.79	103823
2017-06-07	143.11	143.40	142.85	143.26	73892
2017-06-08	143.25	143.62	142.74	143.19	176715
2017-06-09	143.32	144.40	143.19	143.82	119144
2017-06-12	143.69	144.09	142.82	143.48	83679
2017-06-13	143.80	144.20	143.48	143.94	449136
2017-06-14	144.22	145.04	144.14	144.57	117525
2017-06-15	144.08	144.51	143.62	144.41	280285
2017-06-16	144.54	144.79	143.85	144.63	121764
2017-06-19	145.00	146.48	144.98	146.37	128161
2017-06-20	146.40	147.76	146.38	146.79	220939
2017-06-21	147.23	148.87	147.09	148.83	365099
2017-06-22	149.48	151.23	149.28	150.35	354186
2017-06-23	150.56	150.56	149.54	150.41	284481
2017-06-26	150.85	150.85	149.78	150.00	251213
2017-06-27	149.81	150.16	148.35	147.85	285817
2017-06-28	148.35	149.13	148.28	148.90	163045
2017-06-29	149.00	149.00	146.67	147.54	184564
2017-06-30	148.00	148.00	147.37	147.37	175398
2017-07-03	148.30	148.35	147.66	147.73	381449
2017-07-05	148.00	148.81	147.46	148.67	280721
2017-07-06	148.13	148.20	146.40	146.60	288531
2017-07-07	146.91	147.60	146.80	147.51	153842
2017-07-10	147.84	147.84	146.70	147.00	182969
2017-07-11	147.00	147.27	146.26	147.03	116718
2017-07-12	147.73	148.43	147.51	148.06	106160
2017-07-13	148.25	148.56	146.97	148.14	176646
2017-07-14	148.29	149.39	148.15	149.02	247492
2017-07-17	149.24	149.34	148.46	148.60	112306
2017-07-18	148.54	148.62	147.65	148.61	152989
2017-07-19	149.21	149.75	149.19	149.64	175258
2017-07-20	149.89	150.94	149.89	150.63	160101
2017-07-21	150.82	151.20	150.29	150.56	143510
2017-07-24	150.56	150.82	150.02	150.75	141844
2017-07-25	151.23	151.29	149.42	149.66	152393
2017-07-26	149.47	149.47	148.77	149.13	132364
2017-07-27	149.38	149.38	147.20	147.80	194913
2017-07-28	147.85	148.70	147.23	148.56	123633
2017-07-31	148.67	148.94	148.20	148.25	381627
2017-08-01	148.46	148.46	147.56	147.68	219178
2017-08-02	147.81	147.81	146.85	147.38	241719
2017-08-03	147.39	147.88	147.09	147.59	115086
2017-08-04	147.94	147.94	147.21	147.41	94328
2017-08-07	147.51	147.81	147.21	147.76	105355
2017-08-08	147.61	147.97	146.75	147.04	124109
2017-08-09	146.64	147.21	146.34	147.06	215553
2017-08-10	146.54	146.62	144.89	144.89	238196
2017-08-11	144.90	146.12	144.90	145.61	123138
2017-08-14	146.37	146.77	146.22	146.47	130670
2017-08-15	146.98	147.02	146.57	146.65	109092
2017-08-16	146.98	147.30	146.71	147.02	82288
2017-08-17	146.93	147.18	145.10	145.10	216061
2017-08-18	144.83	145.42	144.38	144.60	103950
2017-08-21	144.59	145.32	144.43	145.19	119319
2017-08-22	145.33	147.15	145.25	147.02	72849
2017-08-23	146.64	146.64	145.88	145.91	127600
2017-08-24	146.16	146.68	145.96	146.45	148571
2017-08-25	146.99	147.24	146.33	146.33	96344
2017-08-28	146.67	147.52	146.67	147.39	110346
2017-08-29	146.73	147.80	146.61	147.65	130283
2017-08-30	147.62	148.82	147.51	148.46	125619
2017-08-31	149.00	151.25	149.00	151.06	244659
2017-09-01	151.37	151.67	150.52	151.14	268834
2017-09-05	150.71	151.33	149.66	150.45	537188
2017-09-06	150.97	151.23	150.23	151.14	184272
2017-09-07	151.08	152.78	151.00	152.47	210410
2017-09-08	152.53	153.34	152.20	153.11	179599
2017-09-11	154.00	154.29	153.48	154.25	117464
2017-09-12	154.38	154.65	153.98	154.65	114198
2017-09-13	154.57	154.66	153.80	154.04	280960
2017-09-14	153.78	154.47	153.40	154.23	166666
2017-09-15	154.18	154.58	153.60	153.82	117193
2017-09-18	154.26	154.43	153.55	153.87	193134
2017-09-19	154.07	154.07	152.41	152.60	199625
2017-09-20	152.58	153.07	151.85	152.95	146727
2017-09-21	152.96	153.04	152.15	152.20	104651
2017-09-22	152.07	152.50	151.42	152.21	110088
2017-09-25	152.17	152.63	151.58	151.84	518244
2017-09-26	152.00	152.64	151.37	150.94	210114
2017-09-27	151.34	151.43	150.46	151.16	168607
2017-09-28	151.13	151.86	150.82	151.45	103821
2017-09-29	151.72	152.37	151.14	152.28	200084
2017-10-02	152.91	153.92	152.30	153.92	299955
2017-10-03	154.27	154.32	153.21	153.90	165574
2017-10-04	153.93	154.62	153.87	154.50	212234
2017-10-05	154.70	154.73	154.12	154.73	173752
2017-10-06	154.62	155.15	154.31	154.60	138141
2017-10-09	154.73	154.73	153.25	153.48	187118
2017-10-10	154.20	154.20	152.95	153.71	201295
2017-10-11	153.84	154.16	153.62	154.03	86564
2017-10-12	154.00	154.15	153.68	153.87	258557
2017-10-13	153.55	153.69	153.04	153.37	159797
2017-10-16	153.36	154.02	152.59	152.87	276187
2017-10-17	153.05	154.95	153.05	154.61	321639
2017-10-18	154.99	155.61	154.62	154.82	147713
2017-10-19	154.61	155.61	154.43	155.58	98815
2017-10-20	155.80	156.06	155.19	155.91	438846
2017-10-23	156.50	156.54	155.34	155.43	176235
2017-10-24	155.47	155.47	153.54	154.32	161257
2017-10-25	154.11	154.45	153.32	153.99	134823
2017-10-26	153.24	153.39	151.65	152.51	219402
2017-10-27	152.32	152.80	152.00	152.65	212316
2017-10-30	152.26	152.61	150.78	151.07	189673
2017-10-31	151.14	151.70	150.76	151.14	240115
2017-11-01	151.44	151.93	151.08	151.08	319351
2017-11-02	151.24	151.42	150.40	150.73	231910
2017-11-03	150.81	152.21	150.71	152.13	119369
2017-11-06	152.01	152.17	151.56	151.56	136795
2017-11-07	151.81	152.02	151.20	151.71	173511
2017-11-08	151.66	152.23	151.50	152.02	99595
2017-11-09	151.51	152.06	150.98	151.99	256950
2017-11-10	151.52	151.52	150.15	151.09	215923
2017-11-13	150.67	151.48	150.15	151.20	136892
2017-11-14	150.62	150.77	149.92	150.45	231373
2017-11-15	149.80	150.56	149.40	150.07	125832
2017-11-16	150.33	151.99	150.07	151.81	157474
2017-11-17	151.29	151.71	151.00	151.36	108713
2017-11-20	151.35	151.36	150.51	150.79	107375
2017-11-21	151.44	152.39	151.35	152.13	100489
2017-11-22	152.14	152.55	151.98	152.14	103543
2017-11-24	152.35	152.59	152.03	152.52	28519
2017-11-27	152.62	152.95	152.27	152.47	131242
2017-11-28	152.81	153.67	152.39	153.60	172695
2017-11-29	153.68	154.88	153.68	154.21	271011
2017-11-30	154.73	155.90	154.40	155.49	266809
2017-12-01	155.46	155.93	152.92	155.29	151865
2017-12-04	156.20	156.25	153.10	153.10	169261
2017-12-05	153.26	154.09	152.70	152.72	133132
2017-12-06	152.84	153.10	151.80	152.50	91027
2017-12-07	152.77	153.20	152.17	152.90	122361
2017-12-08	153.35	154.62	153.35	154.62	90081
2017-12-11	154.91	155.35	154.54	154.99	467997
2017-12-12	155.33	155.72	155.15	155.54	129722
2017-12-13	155.66	156.62	155.60	155.50	221071
2017-12-14	155.89	156.01	153.73	153.95	188927
2017-12-15	154.57	155.69	154.55	155.57	135510
2017-12-18	156.35	156.40	155.62	155.76	155894
2017-12-19	156.20	156.25	155.51	155.56	137007
2017-12-20	155.97	156.21	155.19	155.25	224483
2017-12-21	155.58	155.79	154.87	155.01	204213
2017-12-22	154.85	154.91	154.20	154.58	136961
2017-12-26	154.50	154.95	154.50	154.65	311161
2017-12-27	154.88	155.42	154.79	155.04	113168
2017-12-28	155.46	155.50	154.70	155.25	133427
2017-12-29	155.65	155.77	154.11	154.14	155947
2018-01-02	154.92	156.10	154.57	156.06	329556
2018-01-03	156.23	157.64	155.75	157.61	208259
2018-01-04	158.17	158.21	157.27	157.65	251973
2018-01-05	158.14	158.93	157.85	158.89	157514
2018-01-08	158.74	158.89	157.30	158.13	280000
2018-01-09	158.49	160.41	158.49	160.09	288977
2018-01-10	159.69	159.93	158.59	159.90	216754
2018-01-11	160.21	160.73	159.75	160.72	399554
2018-01-12	161.12	162.07	160.91	161.84	189498
2018-01-16	163.00	163.78	161.90	162.09	549223
2018-01-17	163.08	164.00	162.63	163.72	394135
2018-01-18	163.68	163.88	162.86	163.76	152873
2018-01-19	163.94	164.53	163.71	164.52	159953
2018-01-22	164.59	166.18	164.52	166.18	201073
2018-01-23	166.32	166.89	165.64	165.80	342794
2018-01-24	166.44	166.78	165.43	166.10	286984
2018-01-25	166.86	167.60	166.29	167.48	191174
2018-01-26	168.16	170.79	168.00	170.69	239386
2018-01-29	170.33	171.30	170.10	170.47	283276
2018-01-30	167.45	168.16	166.51	167.05	517361
2018-01-31	167.77	168.36	164.10	164.60	459001
2018-02-01	164.04	165.65	163.56	164.82	461052
2018-02-02	163.76	164.81	162.40	162.40	403352
2018-02-05	161.59	162.32	154.27	155.30	1069352
2018-02-06	152.50	157.70	152.00	157.03	583070
2018-02-07	156.68	159.04	156.50	157.00	256185
2018-02-08	157.04	157.42	151.42	151.52	348354
2018-02-09	152.79	154.61	148.66	153.32	494968
2018-02-12	154.36	156.17	153.08	155.01	222780
2018-02-13	154.15	155.46	153.25	155.07	179322
2018-02-14	154.27	157.46	154.20	157.16	168254
2018-02-15	158.29	159.09	156.75	159.09	219241
2018-02-16	158.73	161.16	158.53	160.01	281225
2018-02-20	159.25	159.86	157.95	158.33	195266
2018-02-21	158.42	160.60	157.84	157.88	124952
2018-02-22	158.35	159.31	157.15	157.40	112919
2018-02-23	158.30	159.89	157.50	159.89	116001
2018-02-26	160.29	161.97	160.10	161.84	161011
2018-02-27	161.86	162.22	160.12	160.12	105001
2018-02-28	160.59	160.72	157.70	157.70	113310
2018-03-01	157.64	158.06	153.96	155.27	437800
2018-03-02	154.28	157.50	154.28	157.13	239827
2018-03-05	156.40	159.11	156.34	158.62	162121
2018-03-06	159.24	159.24	157.76	158.74	134094
2018-03-07	157.44	159.71	157.15	159.54	104725
2018-03-08	160.05	160.78	159.78	160.65	104725
2018-03-09	161.58	163.07	161.24	163.00	124293
2018-03-12	163.18	163.71	162.39	162.65	123514
2018-03-13	163.34	163.76	162.29	162.66	213690
2018-03-14	163.21	163.48	161.30	161.87	125231
2018-03-15	162.31	162.65	161.14	161.01	165031
2018-03-16	161.14	161.70	161.05	161.05	73883
2018-03-19	160.78	160.96	157.20	158.52	201223
2018-03-20	158.93	159.25	157.87	158.66	106658
2018-03-21	158.80	159.75	158.09	158.28	173133
2018-03-22	156.69	157.05	153.73	153.80	207493
2018-03-23	154.12	154.33	150.61	150.75	235098
2018-03-26	152.52	154.03	150.79	153.87	155828
2018-03-27	154.43	154.58	150.94	151.73	209433
2018-03-28	152.03	153.68	151.85	152.30	129923
2018-03-29	152.97	154.63	152.20	153.53	100898
2018-04-02	153.00	153.44	148.31	149.72	251111
2018-04-03	150.45	152.11	149.49	151.78	164012
2018-04-04	150.07	154.49	150.00	154.12	188712
2018-04-05	154.71	154.80	153.41	153.97	179872
2018-04-06	152.71	153.47	148.92	150.21	218284
2018-04-09	151.41	153.92	151.00	151.80	120913
2018-04-10	153.32	155.02	152.99	154.63	132442
2018-04-11	153.55	154.48	153.32	153.56	84808
2018-04-12	154.32	155.41	154.16	154.69	126663
2018-04-13	155.36	155.36	153.75	154.52	117904
2018-04-16	155.54	156.11	155.22	155.55	130195
2018-04-17	156.85	157.33	156.05	157.05	125536
2018-04-18	157.50	157.84	156.54	157.23	133816
2018-04-19	156.87	157.53	155.38	155.87	103792
2018-04-20	155.96	156.18	154.63	155.13	80077
2018-04-23	155.47	156.00	154.86	155.52	122561
2018-04-24	155.96	156.12	153.01	154.16	125394
2018-04-25	154.07	154.70	152.83	154.68	104041
2018-04-26	155.45	157.21	155.25	156.61	123755
2018-04-27	156.64	157.50	156.31	157.23	94028
2018-04-30	157.69	157.69	154.92	154.93	110256
2018-05-01	154.89	155.25	153.83	155.09	135245
2018-05-02	154.26	154.53	152.99	153.28	128974
2018-05-03	152.53	152.64	150.10	152.02	114533
2018-05-04	151.47	153.86	151.01	153.28	109575
2018-05-07	153.78	154.44	153.00	153.44	82665
2018-05-08	152.50	152.93	151.45	152.30	412412
2018-05-09	152.63	153.91	151.88	153.37	226883
2018-05-10	153.98	156.00	153.98	155.28	108724
2018-05-11	155.29	157.84	155.21	157.64	134552
2018-05-14	157.89	159.30	157.71	158.62	248432
2018-05-15	157.68	157.68	156.27	156.77	264692
2018-05-16	156.82	158.26	156.75	157.78	81877
2018-05-17	157.57	158.07	156.94	157.87	97418
2018-05-18	157.92	158.56	157.46	158.28	104100
2018-05-21	158.76	159.22	158.03	158.34	93680
2018-05-22	158.65	158.72	157.72	157.89	70737
2018-05-23	157.44	158.67	157.44	158.48	92608
2018-05-24	158.23	158.73	157.32	158.02	77087
2018-05-25	158.02	158.71	157.61	158.02	70309
2018-05-29	157.12	157.21	155.39	156.55	121404
2018-05-30	157.37	159.20	157.37	158.78	108652
2018-05-31	158.45	158.73	157.23	157.31	109807
2018-06-01	158.05	159.17	158.05	159.00	84206
2018-06-04	159.07	159.77	158.44	159.69	164179
2018-06-05	159.59	160.14	158.78	159.65	98370
2018-06-06	160.01	161.35	159.55	161.35	143464
2018-06-07	161.71	161.89	160.28	161.03	112869
2018-06-08	160.90	162.18	160.90	162.16	77930
2018-06-11	162.25	163.06	161.74	162.35	161568
2018-06-12	162.59	162.85	161.83	162.60	129460
2018-06-13	163.02	163.63	162.47	162.60	148287
2018-06-14	163.16	163.55	162.70	163.48	147967
2018-06-15	163.13	163.96	162.70	163.96	164330
2018-06-18	162.91	162.91	161.94	162.53	138053
2018-06-19	161.63	163.16	161.63	163.07	148878
2018-06-20	163.34	164.03	163.20	163.79	101842
2018-06-21	163.68	163.69	162.32	162.64	96488
2018-06-22	163.21	163.75	162.77	163.09	74313
2018-06-25	162.68	162.99	160.18	161.33	212389
2018-06-26	161.50	161.60	160.56	160.97	92671
2018-06-27	161.04	161.60	159.10	158.47	126888
2018-06-28	158.01	159.26	156.81	158.93	136317
2018-06-29	159.38	160.58	159.14	159.14	144937
2018-07-02	158.30	159.97	157.80	159.83	184488
2018-07-03	160.42	161.04	159.91	160.35	162958
2018-07-05	161.08	162.02	160.62	162.02	129268
2018-07-06	162.80	164.50	162.80	164.28	178717
2018-07-09	164.98	165.66	164.86	165.36	180063
2018-07-10	165.76	166.06	165.29	165.89	196193
2018-07-11	165.01	165.32	164.59	164.77	108666
2018-07-12	165.65	166.70	165.47	166.66	98327
2018-07-13	166.37	167.15	166.27	166.89	94547
2018-07-16	166.97	166.97	165.52	165.73	123519
2018-07-17	165.60	167.00	165.60	166.80	147420
2018-07-18	166.79	166.83	166.26	166.83	126653
2018-07-19	166.57	166.81	165.42	166.19	108486
2018-07-20	165.60	166.14	165.56	165.79	73026
2018-07-23	165.71	166.47	165.70	166.24	68575
2018-07-24	167.10	167.80	166.41	167.06	100846
2018-07-25	166.90	169.11	166.45	168.89	102482
2018-07-26	169.04	169.35	168.29	168.78	131407
2018-07-27	168.52	168.52	166.45	167.13	162440
2018-07-30	167.10	167.22	166.34	166.85	99168
2018-07-31	167.41	168.95	167.33	168.61	190998
2018-08-01	168.56	169.44	168.56	169.00	202207
2018-08-02	168.35	170.09	168.28	169.87	152495
2018-08-03	169.91	170.57	169.63	170.53	127505
2018-08-06	170.39	171.16	169.78	170.83	282236
2018-08-07	171.06	171.47	170.78	170.87	449909
2018-08-08	171.07	171.34	170.61	171.08	198200
2018-08-09	171.17	171.81	170.80	170.98	99440
2018-08-10	170.34	171.26	169.63	170.29	164861
2018-08-13	170.40	171.12	169.84	170.29	104396
2018-08-14	170.52	171.45	170.24	171.23	122827
2018-08-15	170.52	170.83	169.65	170.71	209234
2018-08-16	171.14	172.50	170.93	172.29	212367
2018-08-17	172.14	173.35	171.77	172.94	174006
2018-08-20	173.48	173.68	173.10	173.67	1567815
2018-08-21	173.83	174.08	173.12	173.68	327042
2018-08-22	173.26	174.38	173.03	174.17	142544
2018-08-23	174.06	174.51	173.60	173.96	130824
2018-08-24	174.18	174.76	174.18	174.73	97906
2018-08-27	175.38	175.67	175.00	175.63	142709
2018-08-28	175.87	176.00	175.39	175.88	153718
2018-08-29	175.96	177.21	175.78	177.06	492735
2018-08-30	176.80	177.50	176.63	176.97	122417
2018-08-31	176.70	177.16	176.32	177.06	181425
2018-09-04	177.05	177.05	175.23	175.88	162191
2018-09-05	175.73	176.21	175.05	176.09	124880
2018-09-06	176.20	176.29	175.15	175.90	105808
2018-09-07	175.62	176.41	175.38	176.14	171226
2018-09-10	176.68	176.75	175.55	175.56	96089
2018-09-11	175.36	176.04	174.73	175.72	417234
2018-09-12	176.06	176.70	175.51	176.44	172498
2018-09-13	176.95	178.28	176.95	178.25	152055
2018-09-14	178.54	178.54	177.51	177.82	205612
2018-09-17	177.83	178.00	176.48	176.76	197021
2018-09-18	176.62	178.30	176.52	177.83	102549
2018-09-19	177.74	178.08	177.29	177.60	164765
2018-09-20	178.06	179.36	178.06	179.20	249594
2018-09-21	179.53	179.81	179.14	178.56	148198
2018-09-24	178.60	179.42	178.42	179.17	203306
2018-09-25	179.44	179.77	178.69	178.83	159327
2018-09-26	179.30	180.42	178.80	179.03	220083
2018-09-27	179.26	180.32	179.04	179.82	150464
2018-09-28	179.65	180.58	179.45	180.41	158297
2018-10-01	181.08	181.92	180.47	180.89	445233
2018-10-02	180.96	180.96	180.07	180.38	239845
2018-10-03	180.91	181.12	179.94	180.13	427453
2018-10-04	180.00	180.13	177.14	177.97	261364
2018-10-05	177.93	179.06	176.26	177.72	445253
2018-10-08	177.50	177.97	175.75	177.25	227827
2018-10-09	176.98	178.12	176.44	177.41	185677
2018-10-10	177.45	177.49	172.94	173.21	307192
2018-10-11	172.50	173.08	167.59	168.80	575836
2018-10-12	170.83	171.92	169.40	171.38	442181
2018-10-15	171.15	171.77	170.03	170.03	207972
2018-10-16	171.43	175.47	171.17	175.32	297698
2018-10-17	175.11	176.32	174.04	176.04	396180
2018-10-18	175.93	175.93	172.55	174.00	342013
2018-10-19	174.15	174.74	171.71	171.97	214867
2018-10-22	171.97	172.35	169.91	170.68	249166
2018-10-23	168.51	170.70	166.94	169.85	305593
2018-10-24	169.74	170.69	163.58	163.81	251607
2018-10-25	163.91	167.34	162.12	166.08	294847
2018-10-26	164.29	165.87	162.07	164.35	342372
2018-10-29	166.26	167.35	161.93	164.25	253120
2018-10-30	164.32	166.34	163.36	166.19	304697
2018-10-31	167.63	168.21	166.48	166.53	305495
2018-11-01	167.25	169.43	167.01	169.43	327230
2018-11-02	170.85	171.24	167.24	168.38	267729
2018-11-05	168.67	170.25	168.67	169.63	203811
2018-11-06	169.41	170.57	168.60	170.30	148991
2018-11-07	171.75	175.34	171.59	175.22	365143
2018-11-08	175.21	175.90	174.61	175.25	280247
2018-11-09	174.64	175.04	173.33	174.15	225964
2018-11-12	174.04	174.04	171.08	171.36	188430
2018-11-13	171.91	172.68	169.79	170.22	239934
2018-11-14	171.39	171.39	167.77	168.57	263609
2018-11-15	167.47	170.56	165.97	170.49	340030
2018-11-16	169.88	172.77	169.09	172.12	300013
2018-11-19	172.05	172.58	168.74	169.49	225991
2018-11-20	168.00	169.62	167.45	167.75	240051
2018-11-21	168.40	168.49	167.17	167.34	209619
2018-11-23	166.36	168.79	166.32	167.62	74368
2018-11-26	169.25	169.87	168.48	169.48	224926
2018-11-27	168.86	170.75	168.09	170.72	229209
2018-11-28	171.79	175.09	171.50	175.08	330438
2018-11-29	174.57	176.70	174.47	175.62	377390
2018-11-30	175.71	177.51	175.36	177.40	303694
2018-12-03	179.11	179.15	177.50	178.60	417984
2018-12-04	178.55	179.42	173.81	174.06	361604
2018-12-06	171.95	173.42	168.31	173.42	416697
2018-12-07	172.96	173.28	168.15	169.03	261231
2018-12-10	168.86	170.15	165.55	169.65	292880
2018-12-11	171.46	172.14	168.86	170.15	382661
2018-12-12	172.08	173.88	171.63	171.04	509971
2018-12-13	171.55	172.34	169.66	170.67	218900
2018-12-14	168.92	169.56	164.74	165.25	388695
2018-12-17	163.70	164.91	160.66	161.61	1815802
2018-12-18	163.23	163.40	158.79	160.29	568205
2018-12-19	160.75	162.14	156.53	157.90	459370
2018-12-20	157.16	157.80	154.25	155.65	865210
2018-12-21	155.62	157.71	152.75	152.99	646478
2018-12-24	151.67	152.61	149.55	149.65	351475
2018-12-26	149.99	156.59	149.60	156.58	528936
2018-12-27	154.80	158.04	152.35	158.04	804955
2018-12-28	158.98	160.50	157.50	158.25	476347
2018-12-31	159.19	160.74	159.05	160.60	484283
2019-01-02	158.19	159.46	156.58	158.46	345180
2019-01-03	158.40	158.67	154.64	154.88	366937
2019-01-04	156.90	160.78	156.90	159.81	328166
2019-01-07	160.39	162.64	160.09	161.23	366618
2019-01-08	162.77	163.25	160.79	162.96	540913
2019-01-09	163.55	164.56	163.13	163.60	706997
2019-01-10	162.76	164.32	162.15	164.24	300367
2019-01-11	163.63	164.69	163.24	164.64	266928
2019-01-14	163.58	164.95	162.74	162.76	209740
2019-01-15	163.07	165.77	163.00	165.77	244524
2019-01-16	165.92	166.93	165.44	165.44	286821
2019-01-17	165.09	167.69	165.09	166.98	207682
2019-01-18	168.20	168.90	166.89	168.86	312923
2019-01-22	167.67	168.00	166.39	167.54	376247
2019-01-23	168.16	168.74	165.81	167.53	199623
2019-01-24	167.33	167.51	165.71	166.34	151199
2019-01-25	167.15	167.50	166.34	167.03	284319
2019-01-28	165.99	166.25	164.25	164.94	303625
2019-01-29	164.76	165.76	164.40	165.53	435119
2019-01-30	166.28	168.43	165.87	167.97	484776
2019-01-31	167.64	170.50	167.64	170.13	395805
2019-02-01	170.26	170.74	169.20	170.38	330459
2019-02-04	170.38	170.38	168.68	170.12	223080
2019-02-05	170.41	171.50	169.89	169.95	235004
2019-02-06	169.56	170.74	168.88	170.58	280615
2019-02-07	169.55	169.75	167.67	168.56	219698
2019-02-08	167.82	168.83	167.65	168.83	250628
2019-02-11	169.27	169.67	168.44	168.85	174623
2019-02-12	169.68	171.26	169.37	171.15	236184
2019-02-13	171.61	172.13	170.87	171.64	337536
2019-02-14	171.39	172.64	171.00	172.05	145191
2019-02-15	173.03	174.67	173.03	174.60	146011
2019-02-19	174.36	174.85	174.04	174.10	383409
2019-02-20	173.78	174.02	172.90	173.89	942939
2019-02-21	173.38	173.48	171.57	172.35	181948
2019-02-22	172.69	174.10	172.51	173.98	165148
2019-02-25	175.00	175.56	174.50	174.62	591234
2019-02-26	174.29	174.58	173.79	173.89	172436
2019-02-27	173.40	174.09	172.75	173.46	166193
2019-02-28	173.22	173.88	172.80	172.92	192479
2019-03-01	174.02	175.78	174.00	175.58	128894
2019-03-04	176.23	176.30	171.81	173.13	320315
2019-03-05	173.18	173.66	172.09	172.90	206501
2019-03-06	172.91	173.00	169.52	169.87	469032
2019-03-07	169.69	169.87	168.14	168.70	268492
2019-03-08	167.72	168.45	166.99	168.35	211284
2019-03-11	168.89	170.72	168.50	170.61	492886
2019-03-12	170.96	172.31	170.89	171.90	254543
2019-03-13	172.47	174.25	172.43	173.74	140739
2019-03-14	173.86	173.87	172.93	173.35	105912
2019-03-15	173.78	174.60	173.35	174.30	145881
2019-03-18	174.41	174.60	173.34	174.11	186506
2019-03-19	174.86	175.87	174.31	175.37	288371
2019-03-20	175.23	175.50	173.49	173.15	259728
2019-03-21	171.82	174.29	171.59	174.07	214674
2019-03-22	173.42	173.81	170.37	170.46	152060
2019-03-25	170.39	170.86	168.93	170.33	455235
2019-03-26	171.49	172.51	170.76	171.44	242565
2019-03-27	171.39	171.55	168.58	169.83	194566
2019-03-28	170.15	170.90	169.43	170.45	236957
2019-03-29	171.51	172.67	171.11	172.48	153011
2019-04-01	173.58	173.97	172.34	172.72	194093
2019-04-02	172.78	172.93	172.15	172.52	152876
2019-04-03	173.39	173.39	171.96	172.52	337479
2019-04-04	172.68	172.89	171.00	172.08	364577
2019-04-05	172.50	173.72	172.50	173.38	118537
2019-04-08	173.20	173.30	171.98	173.28	313004
2019-04-09	172.71	173.10	172.09	172.47	136001
2019-04-10	172.76	173.28	172.61	172.85	168893
2019-04-11	173.16	173.25	170.08	170.75	215139
2019-04-12	171.48	171.51	169.04	169.27	399058
2019-04-15	169.50	170.02	168.95	169.70	203946
2019-04-16	171.10	171.32	166.12	166.49	315553
2019-04-17	167.02	167.27	160.33	161.14	971618
2019-04-18	161.69	162.52	159.00	161.47	461041
2019-04-22	161.19	162.61	160.82	161.67	407307
2019-04-23	161.63	165.28	161.50	164.43	594030
2019-04-24	164.43	164.87	163.46	164.27	396560
2019-04-25	164.05	166.24	163.16	165.93	495906
2019-04-26	166.14	167.64	165.59	167.63	333880
2019-04-29	167.67	167.96	166.61	167.27	243741
2019-04-30	167.68	167.99	166.33	167.83	185049
2019-05-01	167.94	168.42	166.45	167.08	207446
2019-05-02	166.98	168.08	166.07	168.07	293620
2019-05-03	168.52	169.65	168.43	169.61	226855
2019-05-06	166.90	170.94	166.47	170.76	351594
2019-05-07	169.10	169.86	166.13	167.16	422663
2019-05-08	166.94	168.17	166.10	167.44	333205
2019-05-09	166.02	167.69	165.16	167.27	448863
2019-05-10	166.74	167.57	163.66	167.06	168380
2019-05-13	164.21	164.83	162.97	163.64	266800
2019-05-14	164.38	165.67	164.30	164.60	249008
2019-05-15	163.69	165.68	163.00	165.18	251153
2019-05-16	165.65	168.01	165.65	166.55	346332
2019-05-17	165.38	167.44	165.33	166.03	122823
2019-05-20	165.16	166.23	164.63	165.71	145716
2019-05-21	166.60	168.02	166.53	167.37	148614
2019-05-22	166.90	168.54	166.87	168.18	101257
2019-05-23	167.30	167.31	166.00	167.16	158751
2019-05-24	167.91	168.66	166.94	167.80	213525
2019-05-28	168.00	168.87	165.48	165.48	141787
2019-05-29	164.63	164.85	162.74	163.88	207015
2019-05-30	164.27	165.14	163.97	164.80	115046
2019-05-31	163.45	164.26	162.46	163.34	231678
2019-06-03	163.69	165.16	163.44	163.89	268047
2019-06-04	165.34	167.09	164.58	167.00	109350
2019-06-05	168.12	168.49	167.25	168.02	111052
2019-06-06	168.05	169.14	167.83	168.21	144945
2019-06-07	168.98	170.70	168.98	170.42	163367
2019-06-10	171.05	171.56	170.52	170.90	178606
2019-06-11	171.66	172.12	169.99	170.42	142636
2019-06-12	170.37	171.39	170.37	171.32	101756
2019-06-13	171.82	171.86	170.77	171.42	149522
2019-06-14	171.52	172.33	170.64	170.78	140303
2019-06-17	171.11	172.21	171.06	172.05	131785
2019-06-18	173.00	174.16	172.56	173.68	216595
2019-06-19	173.68	175.50	173.68	175.26	158468
2019-06-20	176.46	177.11	174.92	174.72	344562
2019-06-21	174.39	175.60	173.35	175.33	169653
2019-06-24	175.11	175.14	173.81	174.20	493828
2019-06-25	174.36	175.10	173.35	173.53	210512
2019-06-26	173.96	174.00	171.10	171.46	260966
2019-06-27	172.03	173.27	171.51	172.84	200788
2019-06-28	173.07	174.07	172.44	173.94	153794
2019-07-01	175.50	175.50	174.14	174.77	166328
2019-07-02	174.87	175.28	173.90	175.28	164025
2019-07-03	175.74	176.97	175.74	176.97	76997
2019-07-05	176.16	176.53	175.37	175.80	113597
2019-07-08	175.18	175.18	173.43	174.29	117773
2019-07-09	173.57	174.77	173.41	174.62	117088
2019-07-10	175.17	175.76	174.46	175.30	133052
2019-07-11	176.30	176.33	173.97	175.16	221620
2019-07-12	174.70	174.70	172.29	173.47	157101
2019-07-15	173.65	174.12	173.00	173.84	141835
2019-07-16	173.83	173.93	172.84	172.96	115033
2019-07-17	173.25	173.75	172.99	173.02	249468
2019-07-18	172.90	174.45	172.31	174.13	108991
2019-07-19	174.44	174.57	172.17	172.32	95877
2019-07-22	172.53	172.67	171.95	172.09	87275
2019-07-23	172.25	173.16	171.48	172.85	140380
2019-07-24	172.45	173.24	171.14	173.20	130452
2019-07-25	172.94	173.32	171.99	172.28	164612
2019-07-26	172.70	173.16	172.36	173.01	134185
2019-07-29	173.16	173.75	172.72	173.66	194580
2019-07-30	172.56	173.38	171.72	173.38	104553
2019-07-31	173.31	173.92	170.78	171.67	102585
2019-08-01	171.76	173.75	170.79	171.79	215925
2019-08-02	171.50	171.91	169.95	171.10	212404
2019-08-05	168.99	169.66	165.45	166.80	237576
2019-08-06	167.59	169.24	166.97	169.22	344007
2019-08-07	167.97	169.77	165.82	169.34	129821
2019-08-08	169.88	171.84	169.88	171.76	178678
2019-08-09	171.36	172.70	170.35	171.68	151431
2019-08-12	170.95	171.51	169.21	169.81	122076
2019-08-13	169.61	172.81	169.01	171.94	163061
2019-08-14	170.09	170.39	167.21	167.31	231200
2019-08-15	167.88	168.31	166.81	167.69	197260
2019-08-16	168.70	170.24	168.70	169.94	93185
2019-08-19	171.32	171.97	171.07	171.60	109925
2019-08-20	171.60	171.70	170.04	170.10	78579
2019-08-21	171.14	171.78	170.61	171.45	116321
2019-08-22	171.71	171.95	169.80	170.44	183182
2019-08-23	170.00	170.76	165.69	166.44	185540
2019-08-26	167.68	168.22	166.93	168.16	317367
2019-08-27	169.14	169.66	166.88	167.04	168676
2019-08-28	166.44	168.51	166.27	168.27	111649
2019-08-29	169.58	169.95	168.49	169.66	161772
2019-08-30	170.26	170.50	168.93	169.65	123362
2019-09-03	168.63	169.36	167.79	168.37	139187
2019-09-04	169.34	169.49	167.72	168.46	131777
2019-09-05	169.81	170.50	168.95	170.06	132275
2019-09-06	170.43	171.02	170.28	170.44	98856
2019-09-09	170.61	170.61	168.16	168.75	172092
2019-09-10	167.84	169.35	166.10	169.35	213812
2019-09-11	169.52	171.38	169.35	171.38	102283
2019-09-12	172.08	172.70	171.10	171.10	153080
2019-09-13	171.60	172.41	170.76	171.09	111924
2019-09-16	170.06	171.30	169.89	170.98	118180
2019-09-17	170.77	171.59	170.77	171.19	109225
2019-09-18	171.19	171.29	169.88	171.18	230992
2019-09-19	171.16	172.53	171.00	171.70	310622
2019-09-20	172.25	173.36	171.98	172.80	344051
2019-09-23	172.23	172.56	171.74	171.82	243499
2019-09-24	172.34	172.65	169.36	170.06	139874
2019-09-25	169.94	170.05	168.96	168.61	115715
2019-09-26	168.99	168.99	166.14	167.20	160005
2019-09-27	167.72	168.04	165.68	166.25	130583
2019-09-30	166.48	168.67	166.37	167.68	116963
2019-10-01	168.24	168.60	165.44	165.70	192559
2019-10-02	165.12	165.32	162.73	163.53	262283
2019-10-03	163.35	165.26	162.09	165.26	455913
2019-10-04	165.64	167.66	165.64	167.55	154745
2019-10-07	167.09	168.13	166.72	166.87	141232
2019-10-08	165.65	165.70	163.74	163.77	192696
2019-10-09	164.66	165.28	164.26	164.85	161934
2019-10-10	164.43	166.20	164.37	165.62	146672
2019-10-11	167.35	169.04	167.13	167.21	235705
2019-10-14	167.06	167.89	166.85	167.06	80776
2019-10-15	168.76	170.60	168.76	170.11	172451
2019-10-16	169.99	170.81	169.80	170.05	79114
2019-10-17	170.50	171.82	170.29	171.35	117115
2019-10-18	170.78	171.35	169.74	170.64	107663
2019-10-21	171.37	171.41	170.39	170.63	183690
2019-10-22	171.76	172.87	170.78	170.79	146344
2019-10-23	170.93	172.33	170.90	171.71	107805
2019-10-24	172.06	172.06	170.38	170.79	121864
2019-10-25	170.57	171.78	170.22	171.36	78052
2019-10-28	171.79	173.54	171.79	173.18	489550
2019-10-29	173.50	175.70	173.18	175.28	267282
2019-10-30	175.48	176.17	174.63	176.13	458760
2019-10-31	175.85	176.02	174.70	175.70	251267
2019-11-01	176.74	177.75	176.29	176.58	462452
2019-11-04	177.34	177.75	176.07	176.14	185274
2019-11-05	176.24	176.32	174.65	174.65	134088
2019-11-06	174.90	175.62	174.60	175.20	246924
2019-11-07	176.16	176.44	175.33	175.86	97698
2019-11-08	175.75	177.30	175.56	177.29	131386
2019-11-11	176.66	177.05	176.00	176.69	83800
2019-11-12	176.83	178.30	176.83	177.60	95577
2019-11-13	177.08	178.29	176.75	177.77	131992
2019-11-14	177.72	178.00	176.81	177.82	117655
2019-11-15	178.46	181.64	178.42	181.49	225025
2019-11-18	181.40	182.33	180.81	180.92	191063
2019-11-19	181.58	182.83	181.38	182.51	460794
2019-11-20	182.24	183.08	181.32	182.54	208055
2019-11-21	182.63	182.95	181.38	182.84	188813
2019-11-22	183.22	183.77	182.74	183.62	240079
2019-11-25	184.43	186.17	184.43	186.11	448979
2019-11-26	186.19	186.44	185.45	186.00	789017
2019-11-27	186.35	187.28	186.16	186.96	393688
2019-11-29	186.70	187.00	186.24	186.47	85433
2019-12-02	186.77	186.77	184.78	185.35	169694
2019-12-03	183.91	185.38	183.59	185.23	295502
2019-12-04	186.00	187.15	185.83	186.89	95219
2019-12-05	186.98	187.17	185.22	186.64	142898
2019-12-06	187.61	188.50	187.02	187.93	116438
2019-12-09	188.06	188.49	186.60	186.65	423669
2019-12-10	186.49	187.22	185.85	186.94	183622
2019-12-11	187.19	187.68	186.70	187.02	223731
2019-12-12	187.13	189.32	187.01	188.53	126194
2019-12-13	188.75	189.73	187.85	188.62	110371
2019-12-16	189.01	190.67	189.01	189.97	165928
2019-12-17	190.52	190.72	189.47	189.74	132419
2019-12-18	190.08	190.42	189.54	190.04	173635
2019-12-19	190.75	190.92	190.16	190.71	198579
2019-12-20	191.47	192.45	191.41	191.98	217544
2019-12-23	192.63	193.28	192.14	192.92	195992
2019-12-24	193.13	193.13	192.37	193.07	61332
2019-12-26	193.27	193.35	192.22	192.59	129227
2019-12-27	193.18	193.18	192.10	192.60	81676
2019-12-30	192.55	192.88	190.98	191.20	190193
2019-12-31	191.00	191.85	190.50	191.74	131928
2020-01-02	192.57	192.91	190.62	192.07	505130
2020-01-03	190.00	191.43	189.00	190.39	197188
2020-01-06	189.28	191.72	189.28	191.65	188015
2020-01-07	191.45	191.61	190.24	191.32	146438
2020-01-08	191.40	193.44	191.36	192.54	248872
2020-01-09	193.21	194.08	192.93	193.54	110742
2020-01-10	194.33	194.54	193.31	193.62	132562
2020-01-13	193.99	193.99	192.09	192.82	152926
2020-01-14	192.47	194.39	191.83	194.12	176744
2020-01-15	194.39	196.33	194.39	195.78	170748
2020-01-16	196.75	197.12	195.97	197.05	168683
2020-01-17	197.42	197.61	196.61	196.84	123061
2020-01-21	196.29	197.42	196.29	196.80	393714
2020-01-22	197.29	197.80	196.90	197.09	154938
2020-01-23	197.00	197.63	194.87	196.10	191486
2020-01-24	196.24	196.24	192.21	192.63	1039462
2020-01-27	190.16	191.97	190.01	191.23	251111
2020-01-28	191.94	193.07	191.36	192.40	243745
2020-01-29	192.75	193.28	191.93	191.93	195782
2020-01-30	190.80	190.80	188.89	190.59	258744
2020-01-31	190.02	190.02	186.29	186.95	356121
2020-02-03	188.11	189.95	188.11	188.70	456417
2020-02-04	190.93	192.82	190.82	192.14	310469
2020-02-05	193.38	196.24	193.31	195.58	209928
2020-02-06	196.26	196.26	195.01	195.89	127250
2020-02-07	195.58	195.88	193.90	194.21	117886
2020-02-10	193.73	195.47	193.27	195.47	79672
2020-02-11	196.11	196.79	195.82	196.68	266623
2020-02-12	197.50	197.73	196.33	197.10	103221
2020-02-13	196.41	197.10	195.81	196.24	121265
2020-02-14	196.57	196.81	195.66	196.69	87773
2020-02-18	196.52	196.85	195.39	196.15	155381
2020-02-19	196.63	197.53	196.21	197.23	103549
2020-02-20	196.70	196.83	194.02	195.94	151214
2020-02-21	195.25	195.93	194.40	195.82	376967
2020-02-24	190.89	191.75	188.55	189.58	373793
2020-02-25	190.18	190.72	183.15	183.92	405995
2020-02-26	184.55	186.72	182.89	183.32	356982
2020-02-27	180.90	184.06	177.32	177.32	341570
2020-02-28	172.05	175.29	170.50	175.29	1457311
2020-03-02	176.00	183.17	174.69	183.17	493159
2020-03-03	183.77	186.71	176.17	178.39	315435
2020-03-04	184.54	188.54	183.18	188.37	818833
2020-03-05	184.52	186.97	182.14	184.26	261535
2020-03-06	178.75	183.28	178.42	182.61	442723
2020-03-09	171.51	177.16	170.00	172.37	715089
2020-03-10	177.31	178.29	169.97	178.25	335271
2020-03-11	173.88	174.84	168.68	170.83	262368
2020-03-12	160.00	166.66	157.31	157.32	1103937
2020-03-13	165.26	168.66	155.86	168.64	473509
2020-03-16	153.02	161.89	150.00	150.00	663409
2020-03-17	153.97	160.92	151.06	159.17	668799
2020-03-18	150.95	157.04	146.64	153.79	494342
2020-03-19	152.44	155.50	149.31	152.47	563517
2020-03-20	154.07	155.88	146.00	146.00	578338
2020-03-23	145.62	145.99	138.11	139.96	625752
2020-03-24	147.18	151.57	146.12	151.04	588258
2020-03-25	151.79	158.23	149.25	152.97	496967
2020-03-26	153.90	164.04	153.90	163.28	682549
2020-03-27	159.35	163.74	158.33	159.90	587239
2020-03-30	162.01	167.37	162.01	166.77	1192422
2020-03-31	167.67	168.05	164.77	166.09	511417
2020-04-01	161.20	162.25	158.05	159.59	423590
2020-04-02	158.80	164.00	157.46	163.97	251548
2020-04-03	163.56	164.60	160.36	162.13	294731
2020-04-06	167.69	171.70	166.74	170.85	301891
2020-04-07	175.18	175.63	169.26	169.47	503798
2020-04-08	171.20	177.31	168.89	176.14	356961
2020-04-09	178.19	178.72	176.32	177.74	487372
2020-04-13	177.98	177.98	173.83	176.28	403736
2020-04-14	179.91	182.74	179.37	182.22	527145
2020-04-15	179.90	182.04	178.52	180.75	348381
2020-04-16	182.34	185.20	181.62	184.86	335065
2020-04-17	190.87	190.92	186.41	189.31	628614
2020-04-20	187.52	191.00	187.03	188.38	697777
2020-04-21	185.34	186.04	182.13	182.45	307594
2020-04-22	185.65	186.24	183.95	185.38	219412
2020-04-23	186.74	189.42	186.33	186.59	308259
2020-04-24	188.03	189.77	186.72	189.48	241838
2020-04-27	191.02	192.90	190.64	192.13	402517
2020-04-28	193.82	193.91	187.77	188.02	516147
2020-04-29	190.87	191.13	188.40	189.89	258787
2020-04-30	188.97	190.16	187.69	188.42	354679
2020-05-01	186.32	186.32	182.91	184.62	356283
2020-05-04	184.07	185.40	183.22	185.19	286158
2020-05-05	187.04	190.67	186.38	189.09	303378
2020-05-06	190.63	190.63	187.73	187.82	329895
2020-05-07	189.83	189.94	187.89	188.10	298656
2020-05-08	190.17	190.17	188.69	189.26	213654
2020-05-11	188.48	193.53	188.46	193.06	783814
2020-05-12	194.22	194.41	190.00	190.00	303369
2020-05-13	189.80	190.99	185.91	187.53	286951
2020-05-14	185.57	189.24	185.33	189.14	258368
2020-05-15	188.65	191.31	188.46	191.30	250588
2020-05-18	195.00	196.09	193.23	193.37	482708
2020-05-19	193.13	193.66	190.85	190.92	269545
2020-05-20	192.25	193.25	191.20	191.54	236269
2020-05-21	191.23	191.23	189.28	190.41	346841
2020-05-22	190.35	191.05	189.48	191.02	136607
2020-05-26	194.58	194.58	190.14	190.55	269713
2020-05-27	190.96	192.29	187.36	192.14	363148
2020-05-28	193.44	196.45	193.44	194.31	267935
2020-05-29	194.75	196.80	192.18	196.62	352561
2020-06-01	195.58	195.69	193.75	195.06	227148
2020-06-02	195.43	196.34	193.70	196.34	212917
2020-06-03	196.98	196.98	195.07	195.52	281080
2020-06-04	194.56	195.56	192.36	193.59	223032
2020-06-05	195.11	198.00	193.70	196.64	280349
2020-06-08	196.61	198.24	195.44	198.15	204471
2020-06-09	197.74	198.68	195.98	196.23	690201
2020-06-10	197.03	197.44	194.94	196.05	185509
2020-06-11	193.71	193.80	184.61	185.20	513017
2020-06-12	189.20	189.76	183.00	186.36	296710
2020-06-15	183.66	188.61	182.66	187.71	179687
2020-06-16	191.89	193.06	189.06	191.92	299329
2020-06-17	192.73	193.27	191.32	191.82	148367
2020-06-18	190.90	192.04	190.20	191.58	223928
2020-06-19	193.40	194.39	191.57	192.71	173508
2020-06-22	192.25	192.93	190.45	192.77	157765
2020-06-23	193.97	195.19	193.35	193.64	166681
2020-06-24	192.35	192.64	187.03	188.54	204666
2020-06-25	188.87	190.72	186.95	190.65	319239
2020-06-26	190.12	190.60	187.19	188.02	327603
2020-06-29	188.95	189.73	187.65	189.35	197994
2020-06-30	189.34	193.60	189.03	192.65	155137
2020-07-01	193.43	194.89	192.42	194.10	288426
2020-07-02	195.85	196.75	195.21	195.65	334140
2020-07-06	197.86	198.67	196.67	197.38	239498
2020-07-07	196.47	198.62	195.96	196.24	247265
2020-07-08	197.02	197.53	195.00	196.69	129456
2020-07-09	196.60	197.15	192.68	195.17	161512
2020-07-10	195.27	195.50	193.41	194.70	204121
2020-07-13	195.97	199.35	194.37	194.72	780396
2020-07-14	194.52	198.87	193.90	198.64	321818
2020-07-15	200.58	202.34	200.03	201.88	207426
2020-07-16	201.42	201.58	199.96	201.45	124148
2020-07-17	202.35	204.95	202.22	204.24	415253
2020-07-20	204.85	205.61	203.72	204.58	164777
2020-07-21	205.39	205.71	203.61	204.11	742053
2020-07-22	204.92	205.70	203.74	205.54	206848
2020-07-23	206.00	207.22	203.64	204.50	178854
2020-07-24	203.96	203.96	200.46	201.81	175357
2020-07-27	202.17	204.00	201.33	203.68	146336
2020-07-28	203.85	204.52	202.90	203.08	112926
2020-07-29	203.91	205.71	203.67	204.99	166690
2020-07-30	203.37	204.55	201.97	204.14	109700
2020-07-31	204.11	204.11	200.30	202.69	238827
2020-08-03	204.05	205.83	203.95	205.31	164296
2020-08-04	204.92	205.36	203.26	204.47	193050
2020-08-05	205.79	205.97	205.00	205.68	131978
2020-08-06	205.64	206.34	203.13	204.55	147992
2020-08-07	204.51	205.50	203.73	205.17	150155
2020-08-10	205.35	205.35	203.60	204.20	151738
2020-08-11	205.16	205.23	201.88	202.19	174505
2020-08-12	203.38	205.97	203.38	205.51	128341
2020-08-13	205.13	205.66	204.05	205.50	120602
2020-08-14	205.15	205.75	204.04	204.85	229046
2020-08-17	205.21	207.04	205.21	206.63	171186
2020-08-18	206.85	207.25	205.05	206.40	165990
2020-08-19	206.36	206.90	205.00	205.53	144773
2020-08-20	204.75	205.25	204.42	205.02	238954
2020-08-21	204.66	205.11	203.50	204.84	169735
2020-08-24	206.00	206.01	202.50	203.65	141527
2020-08-25	204.34	205.21	203.56	205.06	131171
2020-08-26	204.89	204.99	202.92	204.69	315568
2020-08-27	205.12	207.11	203.50	206.07	132948
2020-08-28	206.77	206.77	205.26	206.65	105872
2020-08-31	206.56	208.30	206.45	207.47	176927
2020-09-01	207.40	207.57	204.71	205.70	149743
2020-09-02	206.18	210.16	205.23	209.76	171298
2020-09-03	209.73	209.73	202.24	203.71	317577
2020-09-04	204.82	204.82	199.00	201.81	240070
2020-09-08	200.74	200.87	198.20	198.50	426786
2020-09-09	200.50	203.83	200.40	202.40	162931
2020-09-10	202.79	203.18	198.86	198.54	146562
2020-09-11	199.54	200.27	197.78	199.38	161093
2020-09-14	201.39	204.16	201.39	203.25	161358
2020-09-15	204.54	205.23	203.26	203.81	116626
2020-09-16	205.08	205.51	203.60	203.84	206937
2020-09-17	201.90	203.66	201.16	203.19	134229
2020-09-18	203.67	204.17	200.94	203.19	122900
2020-09-21	200.31	200.50	196.77	199.26	343659
2020-09-22	199.34	199.58	196.97	199.17	162137
2020-09-23	199.76	200.06	196.65	196.73	352517
2020-09-24	196.10	196.86	194.51	195.35	207567
2020-09-25	195.35	199.68	195.19	199.23	135580
2020-09-28	201.30	202.47	200.62	200.99	127537
2020-09-29	201.57	202.56	200.32	200.92	90428
2020-09-30	201.57	205.55	201.57	204.00	126918
2020-10-01	205.16	205.52	202.69	203.45	151305
2020-10-02	201.00	203.45	200.60	201.68	89823
2020-10-05	203.38	206.37	203.38	206.35	161474
2020-10-06	206.75	207.42	203.96	204.02	192834
2020-10-07	205.56	208.70	205.56	208.25	142067
2020-10-08	209.14	209.71	208.68	209.28	1003987
2020-10-09	210.26	211.62	209.94	211.04	158802
2020-10-12	212.23	213.16	211.47	212.53	135620
2020-10-13	211.50	212.41	210.91	211.51	427191
2020-10-14	211.62	212.27	209.38	209.85	113855
2020-10-15	207.72	209.10	207.00	208.80	115974
2020-10-16	209.60	212.14	209.07	210.59	110952
2020-10-19	211.10	211.54	206.54	207.09	136754
2020-10-20	208.05	208.79	207.00	207.19	82752
2020-10-21	207.16	207.87	205.40	205.65	93330
2020-10-22	206.12	209.33	206.12	208.89	147528
2020-10-23	209.90	210.95	208.58	209.85	86802
2020-10-26	208.45	208.45	205.52	207.48	130301
2020-10-27	207.26	208.10	206.58	206.58	146123
2020-10-28	203.36	204.22	200.00	200.14	345425
2020-10-29	200.25	201.18	197.77	198.99	200355
2020-10-30	198.36	199.66	195.75	198.15	185255
2020-11-02	200.49	201.75	198.95	201.08	177096
2020-11-03	203.30	206.05	203.30	204.52	781839
2020-11-04	209.61	216.56	209.11	213.53	425836
2020-11-05	216.59	216.59	213.90	214.42	400540
2020-11-06	214.36	215.34	212.85	213.73	125780
2020-11-09	225.80	225.80	215.31	215.48	688147
2020-11-10	216.42	216.69	213.36	216.06	289051
2020-11-11	217.75	217.77	215.12	216.10	332974
2020-11-12	215.85	216.94	214.21	215.32	269248
2020-11-13	216.63	218.84	216.41	218.23	178454
2020-11-16	220.38	220.69	216.70	217.90	664829
2020-11-17	217.03	217.03	215.50	216.61	247796
2020-11-18	217.33	217.33	212.43	212.43	387563
2020-11-19	212.57	213.13	211.44	212.62	236791
2020-11-20	212.87	213.68	212.07	212.83	145437
2020-11-23	213.89	214.10	211.40	212.35	178833
2020-11-24	213.49	214.15	212.37	212.57	221998
2020-11-25	212.95	213.06	211.30	212.12	147756
2020-11-27	212.94	215.00	212.78	215.00	73235
2020-11-30	215.33	215.88	214.19	215.66	309643
2020-12-01	217.82	219.72	216.85	217.22	252624
2020-12-02	217.28	218.73	216.50	218.28	225397
2020-12-03	218.45	219.25	217.80	218.27	218249
2020-12-04	218.62	221.09	218.40	221.09	252112
2020-12-07	220.98	221.39	219.34	219.92	253416
2020-12-08	219.57	222.19	219.57	222.12	201308
2020-12-09	222.96	223.01	219.49	220.82	211390
2020-12-10	220.48	222.17	220.00	221.21	188264
2020-12-11	220.66	221.20	218.98	220.52	174526
2020-12-14	222.46	223.92	219.57	219.57	382291
2020-12-15	221.22	222.08	219.79	221.76	186259
2020-12-16	221.79	222.14	220.29	220.09	263990
2020-12-17	220.78	222.80	220.68	222.78	251488
2020-12-18	223.31	223.40	220.97	223.13	291570
2020-12-21	220.71	221.66	217.55	221.55	325353
2020-12-22	222.09	222.23	220.63	221.56	254694
2020-12-23	222.23	223.09	221.73	221.85	195826
2020-12-24	222.18	222.87	221.35	222.16	122559
2020-12-28	223.39	223.84	221.50	221.50	232339
2020-12-29	222.43	223.50	221.02	221.84	239001
2020-12-30	222.73	223.42	221.97	222.16	193296
2020-12-31	222.23	224.01	220.86	223.73	203999
2021-01-04	224.52	224.70	219.10	222.58	322228
2021-01-05	222.24	224.82	221.66	223.95	201205
2021-01-06	222.23	228.32	221.80	227.50	248217
2021-01-07	228.23	231.56	228.23	231.07	324331
2021-01-08	231.80	233.66	229.78	232.02	310105
2021-01-11	232.16	233.54	231.79	233.21	231117
2021-01-12	233.12	233.60	230.42	231.49	208386
2021-01-13	231.58	232.87	230.69	232.06	507541
2021-01-14	232.75	233.78	231.87	232.25	174655
2021-01-15	231.97	233.03	230.29	232.30	422259
2021-01-19	234.00	235.05	233.22	234.67	267231
2021-01-20	235.35	236.47	234.33	235.68	228632
2021-01-21	235.83	235.97	233.84	234.65	373688
2021-01-22	233.90	235.18	233.48	234.30	585060
2021-01-25	234.90	236.32	233.88	236.19	201295
2021-01-26	237.09	237.28	234.34	234.36	266737
2021-01-27	231.78	231.78	226.80	227.28	340430
2021-01-28	229.08	233.26	228.73	230.39	329724
2021-01-29	230.39	232.39	226.77	229.03	346041
2021-02-01	230.78	231.72	229.35	230.31	201626
2021-02-02	232.43	233.50	231.80	231.80	162717
2021-02-03	231.96	232.00	229.70	230.32	167471
2021-02-04	230.79	232.60	230.21	231.91	187132
2021-02-05	233.25	233.69	232.20	233.02	293024
2021-02-08	234.27	234.74	233.64	234.42	212759
2021-02-09	234.60	235.11	234.30	234.58	182963
2021-02-10	235.92	236.53	233.59	234.81	224920
2021-02-11	235.60	235.81	233.89	235.22	184457
2021-02-12	234.80	236.83	234.24	236.79	273891
2021-02-16	237.00	237.20	233.05	233.77	415803
2021-02-17	233.01	234.28	232.47	233.99	323988
2021-02-18	233.07	233.07	231.11	232.01	155196
2021-02-19	232.78	232.78	230.40	230.65	152739
2021-02-22	229.76	229.76	227.73	228.53	231897
2021-02-23	227.56	228.57	225.80	227.71	216054
2021-02-24	228.31	230.70	227.29	229.54	218054
2021-02-25	229.34	229.89	224.92	226.10	200193
2021-02-26	227.13	227.18	223.38	224.62	193393
2021-03-01	226.96	229.04	226.96	228.10	194515
2021-03-02	228.38	228.58	226.56	226.71	226841
2021-03-03	226.40	226.40	222.30	222.30	195057
2021-03-04	222.00	222.83	216.25	218.21	608277
2021-03-05	219.65	222.99	216.28	222.31	272329
2021-03-08	222.96	224.74	220.76	220.76	176156
2021-03-09	223.02	226.79	223.02	223.61	182852
2021-03-10	225.20	226.41	223.91	224.09	252694
2021-03-11	225.55	227.48	225.28	226.79	216676
2021-03-12	226.34	227.38	225.21	227.18	521725
2021-03-15	227.26	228.98	226.87	228.72	244628
2021-03-16	229.55	229.57	227.28	228.16	192146
2021-03-17	227.17	228.50	225.86	227.68	221947
2021-03-18	226.53	228.69	225.69	225.91	139621
2021-03-19	226.62	228.40	225.20	227.42	281138
2021-03-22	227.28	229.77	226.84	229.34	175512
2021-03-23	229.15	229.16	225.38	226.11	204302
2021-03-24	226.55	227.07	224.46	224.57	181278
2021-03-25	224.38	225.91	221.83	224.71	194469
2021-03-26	225.73	228.40	224.70	228.29	180117
2021-03-29	227.94	229.17	226.64	228.33	274091
2021-03-30	227.68	227.79	226.32	226.75	161330
2021-03-31	227.89	229.77	227.26	228.75	199587
2021-04-01	229.81	229.92	228.09	228.63	208469
2021-04-05	229.92	230.48	229.20	229.90	246276
2021-04-06	230.08	231.17	228.88	229.28	142837
2021-04-07	229.14	229.42	227.47	227.95	146916
2021-04-08	228.89	229.67	228.44	228.81	132918
2021-04-09	228.89	230.76	228.80	230.45	124209
2021-04-12	230.56	231.00	229.50	230.41	119505
2021-04-13	230.41	232.43	230.25	232.26	185366
2021-04-14	232.25	233.85	232.22	232.42	200192
2021-04-15	233.61	237.06	233.61	236.72	627047
2021-04-16	237.59	237.97	236.35	237.79	196192
2021-04-19	237.20	237.50	236.11	236.89	212014
2021-04-20	236.21	238.03	236.01	237.55	395878
2021-04-21	238.04	241.01	238.04	240.91	268592
2021-04-22	240.91	242.00	239.27	239.97	353686
2021-04-23	240.09	242.45	240.00	241.82	180758
2021-04-26	242.00	242.54	240.89	242.17	276519
2021-04-27	241.81	241.81	240.51	240.85	138599
2021-04-28	240.32	240.96	239.70	240.36	249191
2021-04-29	240.56	240.56	237.66	238.85	218569
2021-04-30	238.14	239.42	237.74	238.23	298367
2021-05-03	239.33	240.39	238.98	239.86	171515
2021-05-04	239.27	239.27	237.21	238.70	344733
2021-05-05	239.18	239.65	238.00	238.38	157738
2021-05-06	237.54	238.25	235.12	238.12	151842
2021-05-07	239.19	241.55	239.18	240.15	148547
2021-05-10	240.84	240.84	238.65	238.65	144971
2021-05-11	236.68	238.48	236.06	237.13	160497
2021-05-12	235.74	236.68	234.04	234.35	144276
2021-05-13	234.42	236.82	234.42	235.98	116892
2021-05-14	237.11	238.34	236.72	237.86	95940
2021-05-17	237.81	238.40	237.09	237.39	108207
2021-05-18	237.42	239.31	236.78	237.77	163286
2021-05-19	236.10	237.19	234.50	237.17	292423
2021-05-20	237.48	240.94	237.24	240.14	135800
2021-05-21	240.84	242.49	239.87	240.00	90881
2021-05-24	241.06	241.68	240.25	240.37	129633
2021-05-25	240.96	240.99	239.53	239.76	255826
2021-05-26	239.92	239.92	237.74	239.08	91923
2021-05-27	239.60	239.60	238.69	238.80	106679
2021-05-28	239.90	242.24	239.77	239.98	111562
2021-06-01	240.49	240.70	236.24	236.38	180309
2021-06-02	236.64	237.22	235.42	235.87	716555
2021-06-03	235.29	237.06	234.14	236.58	112967
2021-06-04	237.56	238.50	237.20	237.51	113258
2021-06-07	237.88	241.21	237.75	239.44	216084
2021-06-08	240.00	240.48	236.81	239.12	216710
2021-06-09	239.88	241.75	239.88	241.14	125801
2021-06-10	241.84	245.40	241.68	245.26	336840
2021-06-11	245.30	245.30	242.64	244.04	113125
2021-06-14	244.30	244.31	242.68	244.31	112777
2021-06-15	244.50	244.83	242.69	243.46	107205
2021-06-16	243.79	244.82	241.54	242.72	125710
2021-06-17	242.20	245.32	242.20	244.77	118452
2021-06-18	243.15	243.27	241.92	242.13	167854
2021-06-21	242.98	245.40	241.63	245.09	741636
2021-06-22	245.17	246.00	244.33	245.89	113822
2021-06-23	245.80	245.93	244.74	244.22	139522
2021-06-24	245.74	247.18	245.51	245.61	161653
2021-06-25	245.87	247.57	245.71	247.10	109966
2021-06-28	247.67	247.99	246.77	247.57	182696
2021-06-29	247.83	248.61	247.12	247.49	132576
2021-06-30	247.49	247.59	246.50	247.13	173938
2021-07-01	247.88	249.49	247.15	249.39	311358
2021-07-02	249.95	251.24	249.14	250.93	313448
2021-07-06	250.52	250.71	248.74	250.31	122734
2021-07-07	250.75	251.10	248.76	250.97	90206
2021-07-08	248.11	250.27	247.74	250.27	186773
2021-07-09	251.03	251.75	250.49	251.09	105547
2021-07-12	251.13	252.38	251.13	251.54	276740
2021-07-13	250.80	251.57	250.10	250.44	545074
2021-07-14	251.05	251.05	248.83	249.04	151457
2021-07-15	248.22	248.91	246.76	248.62	96079
2021-07-16	249.55	250.49	248.68	249.43	162585
2021-07-19	247.56	248.88	245.85	247.75	325339
2021-07-20	248.55	252.35	248.54	251.04	197090
2021-07-21	252.11	252.12	249.02	251.76	190799
2021-07-22	252.07	253.17	251.35	252.96	202827
2021-07-23	253.84	255.76	253.65	255.45	817447
2021-07-26	255.17	255.49	252.81	253.48	198178
2021-07-27	253.12	254.21	252.27	254.18	152495
2021-07-28	254.01	256.72	253.32	256.00	172368
2021-07-29	256.63	257.00	256.00	256.20	168063
2021-07-30	256.02	257.29	255.89	256.42	225725
2021-08-02	257.25	257.79	256.10	256.66	173028
2021-08-03	256.94	259.74	256.70	259.74	208414
2021-08-04	259.07	260.58	258.83	259.15	280581
2021-08-05	259.08	259.12	256.82	258.83	172433
2021-08-06	258.84	259.00	256.54	257.94	264638
2021-08-09	258.27	259.18	257.98	258.53	188358
2021-08-10	258.75	258.92	256.42	257.23	345252
2021-08-11	257.73	257.92	254.41	254.76	278010
2021-08-12	255.00	256.84	254.85	256.77	258752
2021-08-13	257.19	257.86	256.92	257.72	128062
2021-08-16	257.82	259.87	256.54	259.76	145541
2021-08-17	258.88	262.62	258.88	262.62	334771
2021-08-18	262.47	262.70	258.61	258.96	242814
2021-08-19	257.00	260.94	257.00	259.43	196569
2021-08-20	259.72	261.78	258.99	261.36	184104
2021-08-23	262.88	263.52	262.38	262.50	291473
2021-08-24	262.51	262.52	260.99	262.07	243378
2021-08-25	261.94	262.05	260.59	261.75	206101
2021-08-26	261.85	262.32	260.00	260.51	118943
2021-08-27	261.27	262.28	260.01	260.96	471853
2021-08-30	261.16	263.43	261.00	262.47	158003
2021-08-31	262.69	263.63	261.64	262.49	141934
2021-09-01	262.90	263.06	260.79	263.04	187789
2021-09-02	263.66	265.85	263.63	265.84	132371
2021-09-03	265.63	266.07	264.31	265.84	150291
2021-09-07	265.18	265.35	262.92	264.30	281546
2021-09-08	263.85	264.29	262.86	263.78	179610
2021-09-09	263.68	264.15	261.11	261.32	197412
2021-09-10	262.30	262.33	258.83	258.98	179959
2021-09-13	260.18	260.18	255.97	257.04	240676
2021-09-14	258.16	258.95	256.32	256.58	261396
2021-09-15	256.58	259.32	255.90	258.42	132056
2021-09-16	258.53	258.98	256.10	257.91	116090
2021-09-17	258.03	258.87	256.79	258.79	134206
2021-09-20	255.25	257.64	253.20	255.61	257308
2021-09-21	256.83	258.58	256.19	256.19	130019
2021-09-22	257.18	258.05	255.65	256.80	158775
2021-09-23	257.69	260.06	257.42	258.85	149367
2021-09-24	258.23	258.81	256.88	257.37	264622
2021-09-27	257.00	257.19	253.56	254.29	354343
2021-09-28	252.51	252.51	248.79	248.33	323291
2021-09-29	249.67	251.08	249.27	249.71	135269
2021-09-30	250.77	252.10	247.16	247.16	249480
2021-10-01	247.89	248.64	243.43	247.69	375665
2021-10-04	247.23	247.52	242.47	243.83	271367
2021-10-05	244.26	247.48	244.26	244.94	175224
2021-10-06	243.49	244.57	241.81	244.57	255576
2021-10-07	246.00	249.32	246.00	247.53	284609
2021-10-08	248.19	248.26	245.94	246.13	148778
2021-10-11	245.98	247.22	244.34	244.41	138588
2021-10-12	245.13	245.34	242.97	243.71	332774
2021-10-13	244.17	244.69	242.80	243.96	98933
2021-10-14	246.60	248.43	246.48	247.50	129334
2021-10-15	248.99	249.63	248.26	248.44	106265
2021-10-18	247.47	247.59	245.69	246.50	146826
2021-10-19	247.92	250.44	247.55	249.68	182176
2021-10-20	251.11	253.25	251.01	252.77	133455
2021-10-21	253.45	254.17	251.97	254.17	228831
2021-10-22	253.95	254.85	253.23	254.69	124961
2021-10-25	254.95	255.30	253.23	254.95	130995
2021-10-26	255.75	256.77	254.23	256.18	258534
2021-10-27	256.60	256.60	253.71	253.75	118518
2021-10-28	254.29	256.81	254.11	256.40	215854
2021-10-29	256.12	258.60	255.00	258.45	123825
2021-11-01	259.02	259.61	258.08	258.91	199579
2021-11-02	259.66	261.50	257.69	260.48	190483
2021-11-03	260.24	262.57	259.50	262.42	138121
2021-11-04	262.24	262.24	259.42	260.86	153400
2021-11-05	259.49	260.12	256.46	258.49	244626
2021-11-08	258.49	259.86	257.97	259.72	245388
2021-11-09	259.59	259.71	257.89	258.37	121110
2021-11-10	258.07	259.80	257.43	258.13	134012
2021-11-11	258.33	258.33	256.81	257.59	103724
2021-11-12	259.16	259.16	257.27	258.54	246820
2021-11-15	259.22	259.22	256.60	256.89	139730
2021-11-16	256.70	259.05	256.22	258.00	105311
2021-11-17	258.28	259.00	257.46	257.96	96149
2021-11-18	258.45	258.77	256.75	257.35	105192
2021-11-19	257.98	258.84	255.76	255.76	741447
2021-11-22	256.50	256.72	254.31	254.31	383871
2021-11-23	253.28	254.29	251.92	254.12	132961
2021-11-24	253.41	254.41	252.42	254.31	222661
2021-11-26	254.66	256.11	251.78	252.66	114493
2021-11-29	254.49	254.82	252.63	252.65	225095
2021-11-30	251.71	252.73	247.94	248.18	291419
2021-12-01	249.83	252.35	246.81	246.92	627485
2021-12-02	246.78	249.14	245.61	248.11	443986
2021-12-03	250.03	250.63	245.44	247.32	202171
2021-12-06	248.04	249.45	246.91	248.82	150554
2021-12-07	250.92	253.38	250.92	253.04	150697
2021-12-08	253.87	255.37	252.50	255.17	194264
2021-12-09	254.83	255.91	254.19	254.27	216678
2021-12-10	253.76	255.57	253.43	254.62	154435
2021-12-13	254.79	257.61	254.75	256.89	672517
2021-12-14	255.79	256.82	254.26	255.65	155675
2021-12-15	256.20	261.34	256.00	260.52	240465
2021-12-16	260.99	262.68	259.91	260.57	207831
2021-12-17	259.46	262.50	258.43	260.64	292662
2021-12-20	260.29	260.29	256.64	259.03	291268
2021-12-21	260.08	260.88	257.80	260.82	293984
2021-12-22	260.44	263.69	260.24	263.62	314483
2021-12-23	264.00	265.59	263.49	264.82	235840
2021-12-27	265.35	266.68	264.73	266.68	158556
2021-12-28	266.81	267.49	265.14	265.61	165117
2021-12-29	265.54	267.35	265.41	266.61	198940
2021-12-30	267.31	268.72	267.30	267.51	162137
2021-12-31	267.56	268.52	266.30	266.42	130447
2022-01-03	266.05	266.05	261.50	264.71	302183
2022-01-04	264.31	264.35	259.00	260.46	512045
2022-01-05	260.69	262.29	256.85	257.28	1072596
2022-01-06	256.00	257.26	253.50	254.04	311109
2022-01-07	253.95	254.17	252.28	252.48	301750
2022-01-10	251.76	255.19	250.13	255.19	327163
2022-01-11	255.39	257.29	253.62	257.29	254437
2022-01-12	256.31	256.69	254.87	255.83	317606
2022-01-13	255.80	255.80	250.92	251.40	272447
2022-01-14	250.38	251.35	247.95	251.22	302760
2022-01-18	248.96	249.23	246.30	246.47	371205
2022-01-19	246.72	249.14	245.14	245.42	397262
2022-01-20	246.17	248.88	243.70	243.97	274962
2022-01-21	243.94	245.15	240.76	241.39	466889
2022-01-24	238.22	241.45	232.27	241.11	2026465
2022-01-25	238.48	241.18	235.60	238.85	313781
2022-01-26	239.69	242.00	235.63	237.56	1760662
2022-01-27	238.70	241.05	236.38	236.85	328003
2022-01-28	236.92	242.38	235.43	242.28	419092
2022-01-31	242.00	245.38	241.68	245.34	188845
2022-02-01	245.90	246.53	243.95	246.28	202952
2022-02-02	246.12	249.08	245.12	248.57	307137
2022-02-03	248.11	248.33	246.51	246.89	162670
2022-02-04	245.16	248.22	244.45	246.44	161352
2022-02-07	246.50	247.87	245.75	246.28	126662
2022-02-08	245.40	248.72	244.36	248.31	244172
2022-02-09	249.77	251.62	249.72	251.30	156820
2022-02-10	248.29	250.98	246.11	247.37	296549
2022-02-11	247.34	248.98	243.54	243.78	181998
2022-02-14	243.33	243.99	239.81	241.33	212736
2022-02-15	243.50	245.23	243.25	244.65	177163
2022-02-16	243.39	245.20	242.31	244.52	144771
2022-02-17	243.34	243.75	239.76	239.95	178082
2022-02-18	239.98	241.09	237.13	238.05	169272
2022-02-22	236.87	239.21	235.71	237.11	286654
2022-02-23	238.31	239.00	235.12	235.27	205931
2022-02-24	230.69	237.89	230.54	237.55	311026
2022-02-25	238.52	244.73	238.34	244.47	225527
2022-02-28	241.29	243.24	240.39	242.94	169684
2022-03-01	242.03	243.79	240.24	241.63	174790
2022-03-02	243.05	246.44	242.78	245.32	269187
2022-03-03	246.18	246.82	243.62	245.63	155582
2022-03-04	243.17	246.15	242.38	246.05	190099
2022-03-07	244.92	244.98	241.00	241.88	219035
2022-03-08	240.34	242.74	237.22	237.22	278012
2022-03-09	241.32	243.41	240.03	242.19	178116
2022-03-10	239.75	242.35	238.88	241.97	128180
2022-03-11	242.90	243.74	239.11	239.18	167689
2022-03-14	240.47	243.57	239.00	239.67	179418
2022-03-15	241.57	244.72	241.33	244.36	180503
2022-03-16	245.85	248.40	243.88	248.34	250605
2022-03-17	247.89	253.00	247.48	253.00	136714
2022-03-18	252.50	255.07	252.08	254.92	150573
2022-03-21	254.52	256.58	252.89	254.28	400648
2022-03-22	254.30	255.29	253.66	254.79	257735
2022-03-23	253.79	253.79	249.71	248.99	278308
2022-03-24	250.09	252.37	249.73	252.37	141634
2022-03-25	252.95	253.46	251.15	252.94	156623
2022-03-28	253.25	254.89	252.23	254.89	137424
2022-03-29	256.82	258.16	255.61	257.09	1394402
2022-03-30	257.24	258.50	256.00	257.20	287122
2022-03-31	257.02	258.04	254.38	254.38	393364
2022-04-01	255.56	257.64	254.40	257.64	551157
2022-04-04	257.51	257.51	254.93	255.98	378197
2022-04-05	255.25	258.96	255.18	255.80	305713
2022-04-06	254.55	259.44	254.55	259.08	193568
2022-04-07	258.39	264.10	258.33	263.49	424522
2022-04-08	263.34	265.79	262.75	264.47	750034
2022-04-11	263.65	264.22	258.60	258.96	492320
2022-04-12	259.22	260.10	255.65	256.78	365051
2022-04-13	256.78	258.82	255.89	258.66	281541
2022-04-14	258.80	259.79	256.88	257.11	173822
2022-04-18	256.44	257.01	252.52	253.58	372910
2022-04-19	254.05	257.00	254.05	256.27	142360
2022-04-20	256.88	260.55	256.50	259.35	138864
2022-04-21	260.52	260.73	255.39	255.86	160028
2022-04-22	253.89	253.89	246.47	246.80	322578
2022-04-25	245.56	249.00	243.63	248.58	216356
2022-04-26	247.18	247.71	243.21	243.21	264203
2022-04-27	243.65	245.13	241.96	242.75	1023816
2022-04-28	244.60	246.29	241.33	245.45	233700
2022-04-29	243.38	245.00	239.08	239.48	301972
2022-05-02	239.27	241.02	234.66	238.77	339987
2022-05-03	239.36	241.48	238.58	239.38	211758
2022-05-04	239.41	245.36	236.73	244.54	560084
2022-05-05	243.50	243.50	236.66	239.00	273085
2022-05-06	237.06	237.99	234.90	237.34	229084
2022-05-09	234.47	234.92	229.03	230.04	541215
2022-05-10	232.49	233.90	228.86	231.58	4434147
2022-05-11	230.81	235.33	228.83	229.09	333961
2022-05-12	228.35	231.66	228.00	231.56	327004
2022-05-13	233.14	235.91	233.14	235.08	220609
2022-05-16	234.84	238.25	234.84	236.56	213866
2022-05-17	239.03	240.59	237.96	240.45	187416
2022-05-18	238.55	239.08	233.21	233.90	232828
2022-05-19	232.07	236.17	231.47	234.64	156425
2022-05-20	236.47	238.03	232.69	237.47	216156
2022-05-23	238.94	240.28	238.28	239.34	326300
2022-05-24	238.57	239.76	236.67	239.32	171637
2022-05-25	238.90	240.96	237.27	239.54	210910
2022-05-26	240.31	241.76	239.42	240.88	238628
2022-05-27	241.19	245.29	240.49	245.29	167016
2022-05-31	243.37	243.37	240.09	241.78	228361
2022-06-01	242.39	242.52	236.22	238.00	284097
2022-06-02	238.58	240.81	234.60	240.75	215577
2022-06-03	239.43	240.37	237.85	238.27	241725
2022-06-06	239.89	240.15	237.27	237.97	240692
2022-06-07	237.47	241.62	237.47	241.32	148328
2022-06-08	240.43	241.85	239.00	239.62	118727
2022-06-09	238.89	239.38	233.95	233.95	134568
2022-06-10	231.14	232.02	229.16	229.93	547743
2022-06-13	225.34	226.22	221.58	222.58	1544213
2022-06-14	222.63	222.69	218.94	220.69	442188
2022-06-15	221.95	225.50	219.53	223.15	255555
2022-06-16	219.01	219.56	217.12	219.51	396807
2022-06-17	219.58	223.09	219.58	220.21	284418
2022-06-21	222.89	226.92	222.89	225.91	232507
2022-06-22	224.20	231.57	224.20	228.44	211555
2022-06-23	229.62	234.32	229.62	234.21	425987
2022-06-24	236.22	238.19	234.56	238.19	178035
2022-06-27	238.33	239.77	237.60	238.95	291406
2022-06-28	239.66	240.36	234.03	234.64	298414
2022-06-29	234.97	237.50	234.15	236.47	466115
2022-06-30	234.55	236.80	233.17	235.50	224084
2022-07-01	235.47	238.75	233.26	238.50	192191
2022-07-05	236.29	238.16	232.93	238.15	321546
2022-07-06	238.22	240.73	238.08	239.42	230898
2022-07-07	239.51	241.35	239.18	241.21	154091
2022-07-08	240.40	244.14	240.00	242.00	122703
2022-07-11	240.91	242.04	239.98	240.54	142605
2022-07-12	240.13	241.12	236.62	237.65	118550
2022-07-13	235.00	237.57	234.84	235.82	154334
2022-07-14	233.07	235.30	231.49	234.92	277901
2022-07-15	238.31	240.44	237.07	240.30	277475
2022-07-18	241.01	241.01	234.51	235.27	206370
2022-07-19	237.53	240.00	236.89	239.60	123250
2022-07-20	239.33	239.84	237.01	238.06	146663
2022-07-21	238.35	241.62	238.01	241.62	157978
2022-07-22	242.38	242.69	238.81	240.15	252991
2022-07-25	240.53	241.48	239.82	241.26	136074
2022-07-26	241.50	243.89	241.04	242.33	239847
2022-07-27	242.61	245.35	241.43	244.39	176263
2022-07-28	244.45	247.26	240.33	245.69	241268
2022-07-29	244.75	245.18	242.96	244.79	202631
2022-08-01	243.66	244.80	242.46	242.82	306095
2022-08-02	242.97	245.55	242.45	242.63	139844
2022-08-03	244.33	245.91	243.76	245.06	190235
2022-08-04	245.65	245.87	243.97	244.51	288821
2022-08-05	242.80	245.06	242.00	244.84	121672
2022-08-08	245.74	247.54	244.53	245.92	608319
2022-08-09	245.85	246.98	243.83	244.42	135013
2022-08-10	247.07	247.81	245.92	247.63	139084
2022-08-11	247.29	249.66	245.41	245.91	162389
2022-08-12	246.46	249.13	246.33	249.05	179859
2022-08-15	248.76	250.62	248.29	250.44	235896
2022-08-16	249.85	250.16	248.31	249.22	197384
2022-08-17	248.10	248.87	246.86	247.28	203597
2022-08-18	247.57	247.61	244.82	246.19	161631
2022-08-19	245.62	247.37	245.62	246.26	122000
2022-08-22	244.73	245.50	242.23	242.96	118319
2022-08-23	242.44	242.44	239.23	240.09	301732
2022-08-24	240.25	241.91	239.89	240.91	568348
2022-08-25	242.06	243.63	240.43	243.63	132274
2022-08-26	243.63	243.63	236.21	236.39	176305
2022-08-29	234.87	236.07	233.62	234.60	218267
2022-08-30	235.33	235.33	232.26	232.75	133302
2022-08-31	233.66	235.16	231.55	231.56	156985
2022-09-01	230.92	234.89	230.37	234.79	186991
2022-09-02	236.24	236.39	230.52	231.43	125966
2022-09-06	232.34	234.03	230.68	231.25	132608
2022-09-07	231.28	235.90	230.68	235.49	138830
2022-09-08	234.80	239.96	234.53	239.96	104185
2022-09-09	240.77	242.76	240.27	242.19	93295
2022-09-12	243.20	244.75	242.53	243.71	152917
2022-09-13	239.56	240.04	234.96	235.62	222982
2022-09-14	236.17	237.33	234.23	235.86	167983
2022-09-15	236.42	239.29	236.42	236.93	132995
2022-09-16	235.91	236.12	233.92	235.80	162317
2022-09-19	234.07	234.48	231.00	234.39	127077
2022-09-20	233.07	233.37	230.43	231.87	133549
2022-09-21	232.64	233.96	227.72	227.72	122805
2022-09-22	227.35	229.53	226.02	227.90	373156
2022-09-23	226.67	227.18	223.72	226.71	210773
2022-09-26	225.31	226.46	223.45	224.34	454182
2022-09-27	226.07	227.52	223.23	223.33	323701
2022-09-28	226.07	229.54	225.19	228.55	224639
2022-09-29	227.53	227.53	224.86	226.34	212118
2022-09-30	226.57	228.58	223.35	223.70	193749
2022-10-03	225.41	228.85	224.33	227.88	274474
2022-10-04	230.12	233.66	229.68	233.53	521381
2022-10-05	231.91	235.17	231.02	234.03	223194
2022-10-06	233.25	233.98	230.89	231.32	188401
2022-10-07	229.61	229.61	224.76	226.04	213616
2022-10-10	226.50	226.55	223.35	224.15	257619
2022-10-11	224.12	227.75	222.92	225.39	236134
2022-10-12	225.73	226.85	224.20	224.20	309385
2022-10-13	221.05	230.35	220.50	229.33	206332
2022-10-14	230.75	232.23	226.70	227.02	279442
2022-10-17	228.91	231.74	228.59	231.32	167896
2022-10-18	234.34	234.89	231.59	232.61	176075
2022-10-19	232.20	232.20	226.88	228.84	141760
2022-10-20	228.20	230.18	226.63	226.91	130391
2022-10-21	226.75	232.27	225.27	231.81	152764
2022-10-24	233.39	236.22	233.30	235.56	245727
2022-10-25	235.26	238.38	235.14	238.03	168069
2022-10-26	238.55	243.28	238.55	240.88	472212
2022-10-27	241.46	241.46	239.02	239.31	183676
2022-10-28	239.35	243.57	238.90	243.25	245794
2022-10-31	242.35	244.15	241.67	243.03	879852
2022-11-01	243.67	244.55	240.88	243.22	201444
2022-11-02	243.03	245.71	239.00	239.10	259973
2022-11-03	237.00	239.29	235.73	238.09	166005
2022-11-04	240.24	240.24	235.67	239.09	214574
2022-11-07	239.39	241.93	238.79	241.40	251079
2022-11-08	241.63	244.44	239.71	242.29	211671
2022-11-09	241.87	243.34	239.18	239.48	216315
2022-11-10	245.12	247.07	242.70	246.53	305266
2022-11-11	246.14	246.26	241.63	244.40	429327
2022-11-14	244.83	247.22	244.06	244.06	281247
2022-11-15	246.35	247.16	242.37	244.25	282241
2022-11-16	244.63	246.12	243.13	243.45	219805
2022-11-17	241.80	243.91	241.09	242.98	173995
2022-11-18	244.85	246.29	244.28	245.84	143110
2022-11-21	245.43	246.72	245.19	245.74	130677
2022-11-22	246.44	248.00	246.00	247.92	166135
2022-11-23	248.11	249.34	247.42	249.00	212420
2022-11-25	249.13	250.57	249.13	250.47	171050
2022-11-28	249.29	251.12	247.80	248.35	143840
2022-11-29	247.96	248.28	246.67	247.76	108713
2022-11-30	248.39	254.35	247.25	254.35	170875
2022-12-01	255.39	256.15	253.63	255.24	643020
2022-12-02	252.90	256.37	252.08	255.96	395306
2022-12-05	254.79	254.79	252.36	252.99	337533
2022-12-06	252.82	253.08	249.36	250.54	111948
2022-12-07	250.49	253.00	250.49	252.40	223357
2022-12-08	253.19	255.18	252.25	254.91	160031
2022-12-09	254.29	254.88	251.32	251.35	114060
2022-12-12	251.88	254.36	251.88	254.22	186591
2022-12-13	258.60	259.04	254.56	255.39	183745
2022-12-14	255.44	257.91	253.73	254.83	350329
2022-12-15	252.61	252.99	249.19	249.87	241328
2022-12-16	248.18	248.36	245.24	246.62	612422
2022-12-19	246.87	246.87	244.41	245.44	380198
2022-12-20	245.54	246.47	244.17	245.74	193530
2022-12-21	247.03	249.79	246.34	248.89	199437
2022-12-22	247.72	248.65	245.32	248.65	210043
2022-12-23	248.22	248.55	246.60	248.36	141357
2022-12-27	248.62	248.86	246.50	247.16	171871
2022-12-28	247.89	249.03	245.68	245.80	164706
2022-12-29	247.09	250.10	246.87	248.82	528558
2022-12-30	247.60	248.16	245.44	248.05	170326
2023-01-03	248.62	249.17	245.32	247.03	236921
2023-01-04	248.21	249.20	246.47	248.11	176573
2023-01-05	246.91	247.19	244.89	245.86	162562
2023-01-06	247.31	248.58	244.25	247.93	153649
2023-01-09	248.26	248.53	243.66	244.05	394318
2023-01-10	243.79	246.55	243.79	246.50	290061
2023-01-11	246.69	248.05	245.74	248.05	214562
2023-01-12	248.00	248.57	244.90	247.93	261856
2023-01-13	246.72	249.78	246.50	249.00	320817
2023-01-17	248.93	249.36	247.66	248.02	239222
2023-01-18	248.10	248.78	244.54	244.54	373561
2023-01-19	243.61	245.98	243.61	244.89	467482
2023-01-20	245.56	246.66	243.95	246.53	210451
2023-01-23	246.82	248.64	246.03	247.52	177347
2023-01-24	246.26	247.80	244.61	245.84	158015
2023-01-25	244.41	246.16	243.64	246.16	202080
2023-01-26	246.87	246.88	244.80	246.77	175256
2023-01-27	246.16	246.61	244.87	245.26	147874
2023-01-30	244.89	246.08	242.53	242.74	229780
2023-01-31	243.27	246.11	243.27	246.08	179558
2023-02-01	246.00	248.99	244.36	247.53	193657
2023-02-02	246.62	246.80	245.00	246.72	299758
2023-02-03	246.63	247.40	244.92	245.65	202733
2023-02-06	245.20	245.53	243.59	243.93	125278
2023-02-07	243.00	246.16	242.16	245.48	218793
2023-02-08	244.97	245.87	244.11	244.30	121187
2023-02-09	245.40	245.90	241.72	242.14	151002
2023-02-10	242.35	244.23	241.98	244.00	161764
2023-02-13	243.96	245.96	243.87	245.88	144374
2023-02-14	245.88	246.99	243.37	244.68	163853
2023-02-15	243.85	244.33	243.00	243.98	187764
2023-02-16	242.06	243.95	241.33	241.66	131317
2023-02-17	240.96	244.25	240.55	244.10	120380
2023-02-21	242.11	242.77	239.84	239.97	231215
2023-02-22	240.41	241.00	239.00	239.47	116057
2023-02-23	239.77	241.27	238.35	240.12	156296
2023-02-24	238.43	238.43	236.35	236.94	132252
2023-02-27	238.25	239.06	235.91	236.39	150759
2023-02-28	236.04	236.08	234.76	234.76	244718
2023-03-01	234.08	235.35	233.78	234.80	198547
2023-03-02	234.00	236.79	233.75	236.10	154053
2023-03-03	237.18	239.12	236.29	239.12	174094
2023-03-06	239.06	239.51	237.77	238.26	159393
2023-03-07	238.83	238.93	234.36	234.63	166880
2023-03-08	234.62	234.64	232.49	233.26	140094
2023-03-09	233.97	234.39	229.75	230.54	280190
2023-03-10	230.45	231.28	227.13	228.23	738990
2023-03-13	227.50	233.41	227.50	230.45	494053
2023-03-14	232.49	233.61	230.65	233.05	162031
2023-03-15	230.50	232.69	229.84	232.46	206878
2023-03-16	231.22	235.00	230.24	234.96	206810
2023-03-17	234.13	234.19	230.97	231.53	154073
2023-03-20	232.23	234.69	232.23	234.36	182787
2023-03-21	235.31	236.28	234.21	236.01	214182
2023-03-22	236.17	236.70	232.17	232.20	179562
2023-03-23	233.37	234.64	230.45	231.05	137364
2023-03-24	230.50	234.24	229.72	233.88	144953
2023-03-27	235.30	236.60	234.97	235.09	124552
2023-03-28	235.03	235.66	233.17	233.72	127276
2023-03-29	235.44	235.44	233.68	234.68	198774
2023-03-30	235.80	235.80	234.18	235.70	181375
2023-03-31	236.32	238.48	236.31	238.46	105699
2023-04-03	238.73	240.89	238.21	240.78	200153
2023-04-04	241.00	241.96	240.16	240.64	455918
2023-04-05	241.99	244.63	241.63	244.36	349659
2023-04-06	244.72	245.66	244.12	245.09	167433
2023-04-10	244.61	245.04	243.20	245.02	123720
2023-04-11	245.23	246.89	245.23	245.96	285671
2023-04-12	246.88	247.78	245.45	245.80	219862
2023-04-13	246.91	249.51	246.64	249.30	136630
2023-04-14	248.70	249.20	246.26	247.16	130937
2023-04-17	247.48	247.75	246.33	247.51	105088
2023-04-18	248.11	248.11	245.54	245.99	98400
2023-04-19	245.88	247.00	245.25	246.78	118925
2023-04-20	245.66	246.02	244.70	245.63	159938
2023-04-21	246.76	248.11	246.38	247.55	104309
2023-04-24	247.59	248.73	247.25	248.66	134126
2023-04-25	248.23	249.11	245.55	245.65	113800
2023-04-26	244.21	244.21	241.06	242.45	113062
2023-04-27	242.75	243.93	240.52	243.53	135114
2023-04-28	243.34	246.39	243.29	245.74	114191
2023-05-01	245.99	248.11	245.85	247.29	148764
2023-05-02	246.86	247.78	244.02	245.58	159398
2023-05-03	246.73	248.35	245.51	245.87	109431
2023-05-04	244.83	244.83	243.01	244.04	390923
2023-05-05	245.37	247.32	245.16	246.60	175906
2023-05-08	246.13	246.13	244.87	245.85	450142
2023-05-09	245.00	245.92	244.29	244.44	102349
2023-05-10	245.43	245.97	243.92	245.34	146658
2023-05-11	244.87	245.00	243.18	244.44	145781
2023-05-12	244.82	245.23	242.93	243.83	115874
2023-05-15	244.11	244.31	243.12	244.06	185743
2023-05-16	243.05	243.05	241.37	241.37	114325
2023-05-17	242.01	242.12	239.39	241.86	186290
2023-05-18	241.30	241.62	239.44	241.42	194823
2023-05-19	241.81	244.02	241.81	242.37	118112
2023-05-22	242.99	244.39	242.37	242.99	160116
2023-05-23	242.16	242.63	239.92	240.28	107087
2023-05-24	239.56	239.57	237.95	238.49	123127
2023-05-25	237.76	237.76	234.38	235.84	210996
2023-05-26	235.98	237.91	235.17	235.71	137316
2023-05-30	234.73	236.25	233.63	234.11	171879
2023-05-31	233.62	236.35	232.85	235.86	177681
2023-06-01	236.26	238.29	234.51	237.78	188318
2023-06-02	239.05	241.36	238.57	241.14	225511
2023-06-05	241.26	242.50	241.33	241.14	159647
2023-06-06	242.26	242.60	239.38	240.28	141284
2023-06-07	240.02	240.63	239.21	239.45	165495
2023-06-08	239.24	241.10	238.76	240.71	107277
2023-06-09	240.77	242.00	239.65	240.89	106072
2023-06-12	241.36	242.27	240.44	242.16	155157
2023-06-13	241.84	244.07	241.84	243.69	174942
2023-06-14	242.71	243.00	240.20	241.21	224251
2023-06-15	241.22	245.15	241.20	244.79	175234
2023-06-16	245.94	246.59	244.36	244.53	105523
2023-06-20	242.59	245.28	242.20	244.44	127195
2023-06-21	243.79	244.97	242.77	244.26	128642
2023-06-22	244.40	246.10	244.31	245.67	128279
2023-06-23	244.91	245.57	244.45	244.53	231167
2023-06-26	244.32	244.32	241.20	242.95	96592
2023-06-27	243.08	243.13	240.89	242.52	116887
2023-06-28	242.45	242.55	241.26	241.16	321118
2023-06-29	240.90	242.91	240.13	242.65	187095
2023-06-30	243.60	245.56	243.60	244.82	173866
2023-07-03	243.97	243.97	242.05	242.93	97055
2023-07-05	242.58	243.22	242.00	242.71	216791
2023-07-06	241.12	241.57	239.93	240.54	184081
2023-07-07	239.44	240.27	238.07	238.23	187754
2023-07-10	238.23	240.66	238.23	240.63	169903
2023-07-11	240.31	241.17	239.62	240.70	109572
2023-07-12	241.39	241.63	239.96	240.25	132281
2023-07-13	241.00	241.50	240.20	240.37	421027
2023-07-14	242.00	244.30	241.89	243.68	666572
2023-07-17	243.08	243.38	241.96	242.64	833538
2023-07-18	242.75	245.12	242.42	244.20	194950
2023-07-19	245.23	246.99	245.14	245.19	429125
2023-07-20	246.33	249.33	246.33	248.33	172281
2023-07-21	248.79	251.50	248.56	250.77	193336
2023-07-24	250.92	251.49	249.75	249.96	189009
2023-07-25	248.41	250.85	248.13	249.73	112414
2023-07-26	248.41	250.58	248.21	249.68	123219
2023-07-27	250.14	251.00	247.71	247.88	227364
2023-07-28	248.87	249.34	247.62	248.88	153454
2023-07-31	248.61	248.61	246.49	247.34	239499
2023-08-01	246.85	247.41	245.39	245.93	118237
2023-08-02	245.48	247.03	245.01	245.60	117352
2023-08-03	244.87	244.87	244.00	244.09	195600
2023-08-04	244.36	245.71	243.05	243.54	193461
2023-08-07	243.96	245.82	243.96	245.57	136954
2023-08-08	246.99	247.50	245.63	247.30	192245
2023-08-09	247.36	248.44	246.81	247.12	615177
2023-08-10	247.89	249.98	246.73	246.94	183638
2023-08-11	246.73	248.66	246.55	248.34	278587
2023-08-14	248.17	249.51	247.95	248.99	133324
2023-08-15	248.21	249.07	247.88	248.06	191057
2023-08-16	247.58	248.42	246.00	246.04	163112
2023-08-17	245.25	245.95	243.80	243.88	297691
2023-08-18	243.12	244.58	243.12	244.04	125089
2023-08-21	243.85	244.72	243.35	244.42	124133
2023-08-22	244.05	244.76	243.54	243.73	306808
2023-08-23	245.02	245.74	244.02	244.40	143086
2023-08-24	244.19	245.74	242.38	242.52	163797
2023-08-25	242.96	245.00	242.23	244.27	496993
2023-08-28	244.94	245.90	243.90	244.72	243526
2023-08-29	245.04	247.00	244.95	246.94	130168
2023-08-30	247.39	248.33	246.91	247.06	188825
2023-08-31	247.28	247.44	244.44	244.44	253590
2023-09-01	246.16	246.60	244.91	245.26	203842
2023-09-05	245.32	245.46	242.74	242.83	176909
2023-09-06	242.69	242.83	240.50	241.46	204785
2023-09-07	242.05	243.09	241.75	242.13	132961
2023-09-08	241.98	242.70	241.54	241.90	145641
2023-09-11	242.21	244.11	241.89	243.78	125479
2023-09-12	243.03	244.00	242.01	243.13	125726
2023-09-13	242.90	244.20	242.70	243.30	116724
2023-09-14	244.42	244.58	243.27	243.62	114526
2023-09-15	243.37	244.09	241.65	241.88	129889
2023-09-18	242.02	242.15	240.40	241.05	222332
2023-09-19	240.88	241.67	239.81	241.20	99132
2023-09-20	241.95	242.82	240.98	240.98	96658
2023-09-21	240.29	240.45	238.53	238.53	118543
2023-09-22	238.72	239.47	237.93	238.05	139562
2023-09-25	237.86	239.23	237.12	239.12	125429
2023-09-26	238.38	239.12	237.27	237.48	178539
2023-09-27	237.95	238.28	234.75	235.64	264365
2023-09-28	235.99	237.37	235.99	236.68	185975
2023-09-29	237.37	237.37	234.70	235.10	156786
2023-10-02	234.57	234.57	231.82	234.28	306089
2023-10-03	233.14	233.53	231.26	232.10	341314
2023-10-04	232.16	233.14	231.05	232.72	258658
2023-10-05	232.90	234.52	232.16	234.22	237021
2023-10-06	233.56	237.40	233.49	236.57	156658
2023-10-09	235.59	237.42	234.83	237.19	94020
2023-10-10	237.21	239.59	236.53	238.63	145696
2023-10-11	239.00	239.00	236.23	237.26	113304
2023-10-12	237.45	237.76	234.51	234.62	143685
2023-10-13	235.42	237.10	234.78	236.04	104204
2023-10-16	236.95	239.25	236.74	237.88	152250
2023-10-17	237.03	239.30	237.03	237.87	97276
2023-10-18	238.09	238.48	235.19	235.44	105982
2023-10-19	235.45	235.45	231.92	233.00	165941
2023-10-20	232.46	233.82	232.10	232.10	131077
2023-10-23	231.74	232.51	230.39	230.48	155671
2023-10-24	230.00	232.05	229.90	231.53	235295
2023-10-25	230.53	230.76	227.60	229.08	163100
2023-10-26	227.64	228.88	226.78	227.02	285224
2023-10-27	226.56	226.69	222.27	223.10	1284577
2023-10-30	224.48	225.02	222.61	224.27	432620
2023-10-31	224.69	225.96	223.92	225.80	131888
2023-11-01	225.42	227.16	224.88	226.31	161100
2023-11-02	227.43	229.92	226.84	229.80	225653
2023-11-03	231.29	232.80	231.07	231.46	142385
2023-11-06	232.40	232.95	231.53	232.55	146955
2023-11-07	232.45	233.53	232.02	232.97	167226
2023-11-08	233.79	233.79	231.03	232.12	168387
2023-11-09	231.95	231.95	226.89	227.07	613863
2023-11-10	228.01	228.68	225.38	228.28	221330
2023-11-13	228.42	230.16	227.15	229.78	290513
2023-11-14	231.46	233.62	231.18	232.41	337092
2023-11-15	232.25	233.89	232.25	232.67	227900
2023-11-16	233.13	234.00	232.22	233.30	171623
2023-11-17	233.91	234.11	232.53	233.14	134301
2023-11-20	232.33	235.13	232.25	234.61	206522
2023-11-21	235.34	236.30	235.11	235.81	305784
2023-11-22	236.56	237.62	236.40	236.99	125273
2023-11-24	237.26	238.40	237.26	238.20	119052
2023-11-27	237.69	238.33	236.37	236.88	331274
2023-11-28	236.28	236.88	235.48	235.53	168556
2023-11-29	235.39	237.18	235.39	235.75	136181
2023-11-30	236.14	238.75	235.50	238.60	131705
2023-12-01	238.23	240.33	238.03	240.15	182596
2023-12-04	239.68	241.27	239.58	240.92	204907
2023-12-05	240.38	240.74	239.04	240.43	138934
2023-12-06	240.86	241.58	240.43	240.75	122431
2023-12-07	240.68	241.00	239.36	240.53	127591
2023-12-08	240.69	241.39	239.54	240.81	141747
2023-12-11	241.71	242.51	240.77	242.12	189389
2023-12-12	242.70	243.98	241.41	243.60	571679
2023-12-13	242.80	248.60	242.49	248.57	238622
2023-12-14	249.83	250.00	247.14	248.07	304307
2023-12-15	247.24	247.25	245.17	245.75	235953
2023-12-18	246.66	247.16	245.63	245.20	224619
2023-12-19	245.73	247.54	245.55	247.46	460111
2023-12-20	247.14	247.33	243.34	243.34	235787
2023-12-21	245.04	246.88	244.85	246.67	194830
2023-12-22	247.32	249.12	247.32	248.38	171243
2023-12-26	248.37	249.85	248.10	249.24	183308
2023-12-27	249.12	250.56	249.12	250.48	170985
2023-12-28	250.41	251.88	250.41	251.09	183545
2023-12-29	250.86	251.61	249.98	250.70	153441
2024-01-02	249.70	255.22	249.70	254.58	236661
2024-01-03	255.12	255.42	253.23	253.63	280226
2024-01-04	254.23	256.07	254.00	254.84	460241
2024-01-05	254.22	255.50	253.07	254.65	200267
2024-01-08	254.65	257.53	254.00	257.46	263321
2024-01-09	257.12	259.57	256.54	257.55	199820
2024-01-10	257.63	258.67	256.40	258.36	174571
2024-01-11	258.10	258.29	256.32	257.84	154346
2024-01-12	257.33	258.81	256.79	257.20	122960
2024-01-16	256.48	256.86	255.33	255.77	167720
2024-01-17	255.04	256.18	254.25	254.89	139265
2024-01-18	253.15	255.16	251.91	254.99	367282
2024-01-19	255.32	255.76	253.59	255.27	145154
2024-01-22	255.48	257.32	255.01	256.58	212906
2024-01-23	256.41	256.75	254.92	256.37	147138
2024-01-24	257.22	257.90	254.06	254.06	209390
2024-01-25	253.54	254.06	251.62	253.80	197051
2024-01-26	255.39	255.85	254.86	255.00	133866
2024-01-29	255.31	257.30	254.96	257.15	182603
2024-01-30	257.42	258.06	256.27	257.24	471942
2024-01-31	259.00	259.29	256.64	256.64	644065
2024-02-01	256.98	260.00	255.90	260.00	191907
2024-02-02	259.65	260.70	258.24	259.49	217700
2024-02-05	260.02	261.38	258.88	260.06	164244
2024-02-06	261.74	263.29	260.79	263.15	142421
2024-02-07	263.70	264.79	263.16	263.51	139552
2024-02-08	263.27	263.47	262.18	263.45	113922
2024-02-09	263.52	263.85	262.71	263.45	113128
2024-02-12	263.13	264.32	262.29	264.25	432494
2024-02-13	262.39	263.82	259.79	261.35	161348
2024-02-14	262.28	263.86	261.94	263.86	126957
2024-02-15	264.11	266.35	264.07	265.99	100453
2024-02-16	266.06	268.58	265.39	266.66	116335
2024-02-20	266.66	267.41	264.96	265.47	192021
2024-02-21	264.71	266.06	263.83	266.06	113908
2024-02-22	266.77	269.60	266.02	269.14	123919
2024-02-23	269.92	271.00	269.46	270.43	579875
2024-02-26	270.08	271.01	269.05	269.29	345527
2024-02-27	268.83	270.21	267.96	269.62	143616
2024-02-28	268.59	268.59	267.00	267.97	219269
2024-02-29	268.51	268.68	265.41	265.41	193007
2024-03-01	266.28	268.61	265.32	268.50	161473
2024-03-04	268.42	268.81	267.30	267.92	171248
2024-03-05	267.81	268.50	265.14	265.76	157376
2024-03-06	266.74	268.60	266.74	267.59	113359
2024-03-07	268.31	269.64	268.12	269.01	151750
2024-03-08	269.35	270.00	268.41	268.53	101636
2024-03-11	267.94	268.60	266.50	267.97	141128
2024-03-12	268.20	269.50	267.30	269.00	121193
2024-03-13	269.72	270.21	267.22	268.03	118413
2024-03-14	268.26	268.29	265.15	266.70	128788
2024-03-15	265.51	266.38	264.93	265.84	508163
2024-03-18	266.73	267.04	265.53	265.63	132992
2024-03-19	265.74	267.77	265.28	267.57	118708
2024-03-20	267.07	267.42	265.56	267.26	118837
2024-03-21	267.99	268.73	267.42	266.79	137667
2024-03-22	267.06	267.65	266.04	266.16	145969
2024-03-25	266.53	267.10	265.47	265.69	105838
2024-03-26	266.52	267.20	265.99	266.90	112370
2024-03-27	269.11	270.55	268.54	270.54	171760
2024-03-28	270.98	271.53	270.52	270.52	125052
2024-04-01	270.65	270.65	267.25	268.18	128448
2024-04-02	264.86	264.86	262.60	263.75	298970
2024-04-03	264.00	265.34	263.15	263.78	128775
2024-04-04	265.26	265.50	259.91	260.22	134442
2024-04-05	259.97	263.28	259.54	262.38	198387
2024-04-08	262.38	262.38	261.33	261.72	106684
2024-04-09	262.57	263.05	261.19	262.95	140425
2024-04-10	260.00	260.68	258.79	259.74	143996
2024-04-11	260.57	260.57	258.00	258.62	230597
2024-04-12	257.45	257.62	253.89	254.77	417971
2024-04-15	256.75	257.58	253.28	253.59	265852
2024-04-16	255.40	255.40	253.59	253.81	343423
2024-04-17	255.00	255.41	252.84	253.13	130893
2024-04-18	253.17	254.33	252.46	252.83	132479
2024-04-19	253.72	254.28	252.45	253.33	140498
2024-04-22	254.14	256.50	253.51	254.53	115680
2024-04-23	256.58	258.62	255.93	257.82	96930
2024-04-24	257.89	257.89	256.11	257.26	139310
2024-04-25	256.60	257.07	253.83	255.24	123885
2024-04-26	254.47	256.07	254.36	255.32	124671
2024-04-29	255.78	257.25	255.39	256.54	94488
2024-04-30	257.19	257.84	256.04	256.04	122574
2024-05-01	255.28	259.72	255.01	257.28	167958
2024-05-02	258.56	258.93	255.67	257.14	100761
2024-05-03	258.89	258.90	256.95	258.02	86504
2024-05-06	258.97	259.20	257.84	259.16	107672
2024-05-07	259.76	261.36	259.74	261.06	115496
2024-05-08	261.17	261.43	259.55	259.75	177132
2024-05-09	260.06	262.14	260.06	262.05	114178
2024-05-10	262.51	263.25	262.04	262.19	392634
2024-05-13	262.89	263.26	261.82	262.17	130597
2024-05-14	262.43	263.56	261.85	263.28	78543
2024-05-15	264.66	267.50	264.66	267.23	108706
2024-05-16	267.04	267.50	266.20	266.99	136263
2024-05-17	266.97	267.22	265.83	267.11	124835
2024-05-20	267.05	267.33	266.09	266.85	195435
2024-05-21	267.02	268.16	266.36	266.91	93376
2024-05-22	266.29	268.39	266.21	267.39	111365
2024-05-23	267.20	267.20	263.99	264.40	147316
2024-05-24	264.61	265.49	263.36	263.51	122439
2024-05-28	263.40	263.40	259.65	260.66	277504
2024-05-29	258.44	259.10	257.60	258.51	132362
2024-05-30	257.74	259.86	257.31	258.91	163462
2024-05-31	259.62	262.45	259.41	262.45	135898
2024-06-03	262.38	265.04	262.04	264.03	117747
2024-06-04	264.18	265.42	263.00	264.84	133803
2024-06-05	265.19	266.55	264.07	266.34	94944
2024-06-06	266.05	267.45	265.28	266.89	158282
2024-06-07	266.43	268.42	266.32	266.87	117961
2024-06-10	266.53	268.06	265.57	268.06	111231
2024-06-11	267.70	267.77	265.79	267.01	103045
2024-06-12	268.67	268.67	266.26	266.75	96919
2024-06-13	266.01	266.77	264.48	266.38	116705
2024-06-14	265.67	266.10	264.61	265.99	122378
2024-06-17	265.08	266.03	264.45	265.61	123803
2024-06-18	265.78	266.69	265.28	265.63	189415
2024-06-20	265.00	266.85	264.52	266.60	141623
2024-06-21	267.37	268.11	266.76	267.63	150132
2024-06-24	268.85	270.51	268.37	269.37	149132
2024-06-25	269.66	270.25	268.23	268.65	179231
2024-06-26	268.33	268.47	267.39	267.69	103886
2024-06-27	267.86	268.00	265.97	266.46	158940
2024-06-28	267.37	268.26	264.95	266.00	99214
2024-07-01	266.79	269.23	264.33	264.75	230556
2024-07-02	264.16	264.16	262.54	263.76	234417
2024-07-03	264.05	264.06	261.04	261.88	96457
2024-07-05	262.20	263.98	260.97	263.92	108521
2024-07-08	264.28	265.07	263.12	263.64	162460
2024-07-09	264.29	265.15	262.95	264.96	99416
2024-07-10	265.47	267.58	264.93	267.55	110317
2024-07-11	267.65	270.72	267.65	270.15	144492
2024-07-12	271.50	273.00	271.15	272.12	171613
2024-07-15	273.05	273.27	270.91	271.29	116079
2024-07-16	273.04	275.73	272.73	275.73	156852
2024-07-17	273.64	277.66	273.64	276.20	133987
2024-07-18	274.71	276.38	269.23	269.53	206972
2024-07-19	271.13	272.16	269.99	270.90	78658
2024-07-22	272.24	273.00	270.92	272.74	243275
2024-07-23	273.95	274.08	272.69	272.90	223691
2024-07-24	272.99	275.40	272.34	274.75	149934
2024-07-25	274.01	278.07	273.55	273.55	130814
2024-07-26	274.14	277.41	274.07	275.43	163932
2024-07-29	275.43	276.44	274.47	275.47	175087
2024-07-30	275.77	277.56	274.00	275.74	197866
2024-07-31	275.63	276.60	273.81	274.68	233822
2024-08-01	276.13	277.58	274.66	277.21	253654
2024-08-02	276.67	277.42	272.05	275.91	523815
2024-08-05	270.02	271.42	267.28	268.95	361683
2024-08-06	270.09	273.50	269.00	270.13	205762
2024-08-07	270.63	271.39	266.46	267.29	146060
2024-08-08	271.32	273.49	270.34	273.24	117529
2024-08-09	273.77	275.27	273.38	274.47	109424
2024-08-12	275.24	275.24	272.84	273.51	89507
2024-08-13	274.54	277.21	274.40	276.79	97927
2024-08-14	276.85	277.84	276.33	277.41	106371
2024-08-15	279.00	279.81	277.91	279.78	144883
2024-08-16	279.52	280.40	278.76	279.94	78137
2024-08-19	280.00	282.17	279.95	282.15	97541
2024-08-20	282.75	284.32	282.38	282.89	311448
2024-08-21	283.78	284.33	282.62	283.94	83859
2024-08-22	284.68	285.00	282.34	283.58	199725
2024-08-23	284.26	285.43	283.85	285.40	73087
2024-08-26	285.78	286.33	284.81	284.96	109908
2024-08-27	285.15	285.89	284.28	285.50	84845
2024-08-28	285.10	286.74	284.24	285.41	74955
2024-08-29	286.67	287.79	285.21	286.47	92336
2024-08-30	286.70	288.26	285.07	288.10	130779
2024-09-03	287.62	289.14	286.08	286.95	208457
2024-09-04	286.60	287.56	285.16	286.49	90911
2024-09-05	286.43	286.43	281.74	282.84	99402
2024-09-06	283.71	284.92	280.73	281.39	242873
2024-09-09	282.06	284.43	281.47	283.34	107723
2024-09-10	283.69	284.64	282.50	284.50	116727
2024-09-11	283.60	284.29	279.73	283.82	187951
2024-09-12	284.24	285.34	281.43	285.26	181279
2024-09-13	285.42	286.95	285.36	286.14	93097
2024-09-16	287.58	288.68	287.00	287.86	101003
2024-09-17	287.86	287.86	284.26	285.36	80158
2024-09-18	285.32	287.74	283.87	284.83	169623
2024-09-19	287.69	287.69	285.74	286.45	124947
2024-09-20	285.70	286.25	284.55	285.07	115625
2024-09-23	285.66	285.85	283.68	284.10	225163
2024-09-24	283.98	283.98	282.51	283.40	106553
2024-09-25	284.16	284.29	280.46	280.59	230800
2024-09-26	280.76	281.81	280.38	280.48	110360
2024-09-27	281.00	282.42	280.29	280.29	154046
2024-09-30	280.30	282.25	279.68	282.20	149268
2024-10-01	282.54	282.54	279.18	280.36	245281
2024-10-02	280.12	280.74	277.89	280.09	149090
2024-10-03	279.27	279.27	277.00	277.34	135032
2024-10-04	277.85	278.36	276.40	277.81	122687
2024-10-07	277.89	278.32	275.75	276.36	93116
2024-10-08	276.99	278.10	276.95	277.83	114033
2024-10-09	278.17	280.39	277.37	280.21	174623
2024-10-10	280.21	280.21	278.47	279.27	239014
2024-10-11	279.97	281.88	279.86	281.76	151141
2024-10-14	282.02	283.73	281.14	283.30	106974
2024-10-15	280.08	282.83	280.00	280.48	161987
2024-10-16	280.37	282.04	279.59	281.56	167481
2024-10-17	280.76	280.98	279.64	279.90	134816
2024-10-18	279.95	281.89	279.33	281.33	78711
2024-10-21	280.48	280.99	277.63	277.92	106751
2024-10-22	276.43	277.80	276.25	277.45	84402
2024-10-23	276.56	276.92	274.38	275.72	137886
2024-10-24	275.92	276.95	274.05	274.05	108930
2024-10-25	275.04	275.07	272.37	272.64	133755
2024-10-28	273.43	274.61	273.21	273.37	80351
2024-10-29	273.17	274.20	272.80	272.80	102162
2024-10-30	269.11	272.65	268.34	272.37	227763
2024-10-31	270.82	271.60	269.68	269.68	113168
2024-11-01	271.28	272.79	270.90	271.72	182303
2024-11-04	271.01	272.19	269.86	270.31	118967
2024-11-05	269.60	272.60	268.88	272.60	111887
2024-11-06	277.45	277.45	271.93	273.56	413471
2024-11-07	274.87	275.77	273.95	275.36	152164
2024-11-08	275.80	278.61	275.57	277.47	137966
2024-11-11	277.22	278.33	275.86	276.16	159451
2024-11-12	275.46	276.24	272.13	272.15	477255
2024-11-13	272.35	273.18	271.04	271.29	155228
2024-11-14	270.79	270.87	266.39	266.57	306763
2024-11-15	265.14	265.29	260.63	260.77	694702
2024-11-18	260.18	261.15	259.83	260.78	311167
2024-11-19	258.57	260.68	257.82	260.25	455086
2024-11-20	260.78	263.30	260.10	263.01	309178
2024-11-21	263.16	265.78	261.93	265.37	256734
2024-11-22	266.03	266.98	265.54	265.83	258563
2024-11-25	267.28	269.33	267.28	268.46	250418
2024-11-26	269.17	270.14	267.22	269.92	179311
2024-11-27	270.30	272.60	270.30	271.38	177439
2024-11-29	271.60	272.79	271.33	272.24	76423
2024-12-02	272.16	272.16	270.41	271.65	252926
2024-12-03	271.60	271.97	270.65	270.65	247754
2024-12-04	271.30	272.40	270.20	270.98	146084
2024-12-05	270.24	270.24	267.44	267.86	214814
2024-12-06	268.50	268.74	266.70	266.95	172455
2024-12-09	267.26	268.33	266.68	267.43	158619
2024-12-10	268.22	268.22	265.74	266.36	186086
2024-12-11	265.91	265.95	263.17	263.30	233729
2024-12-12	263.02	263.83	260.67	260.71	310510
2024-12-13	260.46	261.14	259.14	260.43	346935
2024-12-16	260.36	261.85	257.97	258.19	445491
2024-12-17	256.99	259.68	256.87	257.00	533392
2024-12-18	256.87	258.08	252.36	252.56	326015
2024-12-19	252.29	253.41	250.07	250.81	1137097
2024-12-20	252.52	256.22	251.94	253.89	457065
2024-12-23	254.30	256.47	253.04	256.19	479498
2024-12-24	255.86	257.06	254.90	257.03	261295
2024-12-26	256.22	257.91	256.03	257.87	249661
2024-12-27	256.41	258.13	255.14	256.38	318644
2024-12-30	254.80	254.80	252.14	253.18	413362
2024-12-31	253.69	254.90	252.34	253.69	419277
2025-01-02	254.98	256.04	253.19	254.06	406859
2025-01-03	254.62	257.34	254.34	256.58	293151
2025-01-06	256.61	258.79	256.09	256.69	264183
2025-01-07	257.45	260.45	257.39	258.14	364261
2025-01-08	258.33	259.75	256.24	259.37	232560
2025-01-10	257.81	259.60	256.97	257.48	359541
2025-01-13	257.67	261.21	257.43	260.65	401599
2025-01-14	260.67	260.67	255.90	257.85	353813
2025-01-15	259.15	260.34	257.64	259.08	495293
2025-01-16	258.28	260.49	257.25	260.17	226947
2025-01-17	259.94	260.55	258.53	258.53	240972
2025-01-21	260.06	263.21	260.06	263.21	517089
2025-01-22	261.93	263.68	260.96	262.79	305304
2025-01-23	263.07	266.22	261.92	265.99	450935
2025-01-24	265.10	267.12	264.99	266.44	521570
2025-01-27	267.19	271.95	267.19	271.80	412758
2025-01-28	271.94	272.50	270.27	270.43	348806
2025-01-29	269.52	270.53	268.08	268.95	234237
2025-01-30	269.97	272.79	269.97	271.78	214618
2025-01-31	272.56	274.18	270.77	270.77	359178
2025-02-03	268.68	272.73	268.36	271.38	374981
2025-02-04	268.85	271.26	268.84	270.85	248612
2025-02-05	271.48	274.19	271.48	273.83	215167
2025-02-06	273.53	273.77	270.85	271.35	222287
2025-02-07	271.50	272.50	269.36	269.41	221035
2025-02-10	269.95	269.95	267.69	268.96	234250
2025-02-11	268.29	268.79	267.33	268.16	161607
2025-02-12	267.28	269.07	266.89	267.94	318914
2025-02-13	268.51	269.70	266.92	269.25	132405
2025-02-14	269.54	269.88	266.66	266.69	178783
2025-02-18	265.50	267.11	265.50	266.44	237267
2025-02-19	266.10	269.62	266.10	269.62	230514
2025-02-20	269.16	270.87	269.16	270.87	196413
2025-02-21	267.99	270.02	267.99	268.78	264930
2025-02-24	269.05	271.73	268.29	270.28	240476
2025-02-25	270.62	272.30	269.44	272.04	273548
2025-02-26	271.28	272.34	269.56	270.45	203319
2025-02-27	269.91	272.10	268.61	268.69	241688
2025-02-28	268.85	272.10	267.35	271.85	184378
2025-03-03	271.99	273.72	270.88	271.80	217552
2025-03-04	271.75	272.36	269.23	269.56	265465
2025-03-05	268.46	272.78	268.36	272.37	227447
2025-03-06	270.97	272.32	269.23	271.42	228610
2025-03-07	270.41	273.34	269.78	271.55	232277
2025-03-10	269.34	272.10	267.40	268.27	247028
2025-03-11	268.27	268.63	263.98	265.74	215986
2025-03-12	265.56	265.84	262.59	263.44	193298
2025-03-13	263.54	264.00	260.94	261.62	150140
2025-03-14	261.95	264.28	261.40	264.06	114663
2025-03-17	263.62	268.12	263.62	267.37	114757
2025-03-18	267.48	267.48	265.96	267.13	103057
2025-03-19	267.47	268.34	265.63	267.60	208629
2025-03-20	267.52	269.00	266.77	267.62	110563
2025-03-21	266.58	267.58	265.51	266.94	129026
2025-03-24	268.21	269.86	267.67	268.43	102354
2025-03-25	269.39	269.39	263.48	265.03	181786
2025-03-26	265.27	265.91	263.09	263.67	171701
2025-03-27	263.55	264.90	263.18	264.15	138615
2025-03-28	264.06	264.38	262.65	262.90	256313
2025-03-31	261.16	266.00	260.23	264.73	179637
2025-04-01	263.81	264.36	259.17	259.93	184266
2025-04-02	258.85	262.27	258.08	261.92	152283
2025-04-03	261.10	262.59	259.07	259.09	318422
2025-04-04	255.15	255.63	244.87	244.93	611190
2025-04-07	238.10	249.04	234.41	243.59	1384644
2025-04-08	252.00	252.30	237.17	240.57	400625
2025-04-09	235.00	252.34	234.11	251.76	804170
2025-04-10	248.97	249.10	237.46	244.31	506456
2025-04-11	244.43	249.12	241.94	248.11	226667
2025-04-14	250.83	252.08	248.44	251.42	185164
2025-04-15	251.76	251.88	248.94	249.89	157008
2025-04-16	250.04	250.86	245.91	247.16	241874
2025-04-17	245.25	247.75	245.11	246.13	259759
2025-04-21	245.06	245.44	239.11	240.75	373990
2025-04-22	242.61	245.76	242.22	245.35	297066
2025-04-23	248.49	251.17	246.35	246.87	242124
2025-04-24	247.63	250.70	246.49	250.44	104004
2025-04-25	250.55	251.63	247.68	251.47	145883
2025-04-28	251.96	253.18	250.37	252.47	163665
2025-04-29	252.24	255.33	251.06	254.01	335570
2025-04-30	254.35	256.64	252.19	255.89	157451
2025-05-01	253.60	253.60	249.46	249.69	215230
2025-05-02	253.42	254.15	251.65	253.23	241320
2025-05-05	252.66	253.51	251.77	252.46	197909
2025-05-06	250.66	250.66	244.80	245.25	432674
2025-05-07	246.10	247.89	245.44	247.13	237298
2025-05-08	245.76	247.69	244.44	245.42	286140
2025-05-09	245.96	246.64	242.57	242.70	336150
2025-05-12	243.28	249.20	243.10	248.86	404723
2025-05-13	245.64	245.64	241.92	241.92	562564
2025-05-14	242.40	243.10	236.60	236.71	826282
2025-05-15	236.12	239.77	234.13	239.77	810376
2025-05-16	240.15	244.52	239.57	244.47	319966
2025-05-19	243.90	246.62	243.50	246.51	443027
2025-05-20	246.67	248.00	246.08	247.39	195588
2025-05-21	245.33	246.12	241.33	241.33	274931
2025-05-22	239.70	240.93	238.69	239.58	242050
2025-05-23	238.20	239.67	237.79	239.13	268602
2025-05-27	241.30	242.99	240.96	242.52	212093
2025-05-28	242.32	243.18	240.64	241.13	271905
2025-05-29	241.92	243.92	241.48	243.32	283423
2025-05-30	242.65	244.88	240.35	243.75	227077
2025-06-02	243.19	244.28	241.00	244.28	361209
2025-06-03	243.72	245.95	242.46	245.02	299715
2025-06-04	245.72	247.50	245.49	245.49	238621
2025-06-05	246.02	246.78	244.23	245.35	225379
2025-06-06	246.55	248.51	246.55	247.67	218716
2025-06-09	247.79	248.49	245.96	247.35	547543
2025-06-10	247.67	250.90	247.67	250.22	605396
2025-06-11	250.10	251.76	249.38	250.00	307392
2025-06-12	249.99	251.58	249.49	251.57	208493
2025-06-13	249.56	252.36	249.45	250.27	534673
2025-06-16	250.88	251.54	248.28	249.63	261984
2025-06-17	248.21	249.10	245.41	245.67	337172
2025-06-18	245.80	247.05	244.22	245.45	310657
2025-06-20	246.18	246.51	243.96	244.29	257585
2025-06-23	244.25	245.40	242.21	244.53	309309
2025-06-24	245.41	248.28	244.49	247.79	224148
2025-06-25	247.33	248.49	245.97	246.75	274060
2025-06-26	247.38	249.01	246.55	247.30	263659
2025-06-27	247.65	249.16	246.45	246.96	257534
2025-06-30	247.16	248.73	246.93	248.34	266822
2025-07-01	248.02	253.28	247.91	251.27	268666
2025-07-02	250.39	250.86	249.29	249.59	291677
2025-07-03	249.98	250.27	249.04	249.97	131997
2025-07-07	249.34	249.40	246.16	247.49	393156
2025-07-08	247.31	250.79	246.91	248.62	321162
2025-07-09	249.11	250.71	248.16	250.28	291994
2025-07-10	250.10	253.70	249.34	251.66	188189
2025-07-11	250.74	250.74	247.99	249.12	224672
2025-07-14	248.23	249.72	248.09	249.32	225907
2025-07-15	250.15	250.28	244.50	244.58	305367
2025-07-16	245.79	247.91	245.79	247.58	242498
2025-07-17	246.42	246.80	244.61	245.21	309605
2025-07-18	246.00	246.01	243.10	243.33	311959
2025-07-21	243.61	244.39	241.91	241.95	301999
2025-07-22	242.76	246.88	242.76	246.37	353756
2025-07-23	249.04	251.47	248.71	251.40	339140
2025-07-24	250.86	252.38	249.92	250.14	222169
2025-07-25	250.99	251.80	250.14	251.51	174118
2025-07-28	251.21	251.46	248.94	249.41	240491
2025-07-29	247.47	249.09	245.76	247.72	252849
2025-07-30	248.45	249.53	246.58	247.54	376556
2025-07-31	245.83	247.32	240.68	241.48	395094
2025-08-01	241.11	242.81	240.20	242.41	375106
2025-08-04	242.89	246.01	242.78	245.95	254171
2025-08-05	245.05	246.00	244.29	245.19	283206
2025-08-06	244.08	244.08	241.18	241.60	310710
2025-08-07	240.33	241.00	237.23	239.12	660792
2025-08-08	239.99	241.56	239.60	241.16	286313
2025-08-11	241.28	243.00	241.12	241.35	320675
2025-08-12	241.68	243.56	241.20	243.45	848163
2025-08-13	244.51	247.85	244.47	247.64	382191
2025-08-14	246.85	248.95	245.94	248.61	260972
2025-08-15	251.25	253.21	250.67	252.54	303522
2025-08-18	252.93	254.28	251.96	252.03	285272
2025-08-19	252.00	254.26	251.78	253.21	259261
2025-08-20	253.50	255.44	253.50	254.63	218991
2025-08-21	253.97	256.36	253.73	254.08	206366
2025-08-22	255.51	257.73	255.51	256.46	380002
2025-08-25	256.17	256.55	252.51	252.63	222816
2025-08-26	253.24	254.55	253.06	254.31	181073
2025-08-27	254.34	255.57	253.93	254.42	154519
2025-08-28	254.32	254.32	252.45	253.56	163075
2025-08-29	253.55	255.08	253.55	255.08	159747
2025-09-02	254.19	256.15	253.96	255.65	277377
2025-09-03	255.02	256.47	253.47	254.73	220818
2025-09-04	254.56	255.74	253.44	255.72	206078
2025-09-05	255.72	257.60	255.71	257.00	194374
2025-09-08	256.50	256.87	254.25	256.73	224910
2025-09-09	257.18	258.67	256.56	258.21	182379
2025-09-10	257.65	257.65	254.73	255.59	177551
2025-09-11	256.51	260.53	256.37	259.95	216876
2025-09-12	259.18	259.77	256.92	256.92	161387
2025-09-15	257.23	257.61	254.36	254.71	563917
2025-09-16	254.56	255.55	254.10	254.81	211471
2025-09-17	255.40	257.66	254.58	255.26	308164
2025-09-18	255.50	256.90	255.47	256.58	211590
2025-09-19	257.14	257.14	255.85	255.85	186784
2025-09-22	255.31	257.15	254.63	256.13	239422
2025-09-23	255.49	257.50	255.49	255.37	190156
2025-09-24	255.37	255.67	254.01	254.39	212559
2025-09-25	253.82	253.82	249.57	250.29	362866
2025-09-26	251.89	253.30	251.24	253.20	368291
2025-09-29	253.52	254.09	251.90	253.95	237382
2025-09-30	253.68	260.01	253.68	259.60	335388
2025-10-01	260.86	267.25	260.42	266.69	369093
2025-10-02	264.75	266.81	264.75	266.54	389176
2025-10-03	267.30	271.86	267.30	269.57	494233
2025-10-06	269.77	270.00	268.19	268.47	720848
2025-10-07	268.47	269.00	267.16	268.56	152360
2025-10-08	269.18	270.15	268.33	269.31	129216
2025-10-09	269.99	270.84	268.54	269.00	127442
2025-10-10	269.86	269.86	264.41	264.73	135539
2025-10-13	264.63	266.31	264.14	264.70	176699
2025-10-14	263.49	266.46	263.00	265.41	135546
2025-10-15	265.09	267.61	264.35	266.48	124406
2025-10-16	267.32	268.81	265.43	266.17	230307
2025-10-17	264.93	267.87	264.73	267.50	184699
2025-10-20	268.46	271.16	268.46	270.68	122473
2025-10-21	271.20	272.18	269.85	271.00	337614
2025-10-22	272.53	273.32	271.57	271.96	237292
2025-10-23	271.53	273.02	271.14	272.45	159676
2025-10-24	273.05	273.92	272.53	272.65	109798
2025-10-27	272.84	273.88	271.86	273.77	142083
2025-10-28	274.00	274.00	271.60	271.96	273864
2025-10-29	271.56	272.28	268.67	269.57	205738
2025-10-30	269.19	272.03	269.05	269.91	260085
2025-10-31	268.19	270.74	267.65	270.38	178930
2025-11-03	269.77	270.60	266.96	270.13	235720
2025-11-04	268.59	272.13	268.40	270.80	194026
2025-11-05	270.17	273.23	269.78	272.16	249337
2025-11-06	271.44	272.68	270.61	272.22	167093
2025-11-07	271.83	272.67	269.78	272.67	204430
2025-11-10	272.05	275.07	272.05	274.79	165267
2025-11-11	275.27	281.32	275.27	281.28	214055
2025-11-12	281.49	285.19	281.26	284.50	239743
2025-11-13	283.48	287.05	282.57	283.75	310836
2025-11-14	282.29	284.39	280.95	282.54	234768
2025-11-17	281.72	285.31	281.34	282.25	586867
2025-11-18	282.22	285.01	281.66	283.90	314530
2025-11-19	283.64	284.32	282.12	283.56	225273
2025-11-20	284.18	285.96	281.50	281.77	420802
2025-11-21	282.39	289.75	282.17	287.78	383557
2025-11-24	288.83	291.03	288.07	289.89	247647
2025-11-25	290.81	296.21	290.81	296.03	410723
2025-11-26	295.58	296.51	295.28	295.79	218665
2025-11-28	295.63	295.63	293.69	294.53	239231
2025-12-01	293.38	294.60	289.97	290.22	475760
2025-12-02	290.20	290.52	288.09	288.30	306923
2025-12-03	288.83	290.78	288.83	289.94	215587
2025-12-04	289.80	289.90	287.50	288.33	338438
2025-12-05	289.18	289.51	286.75	287.20	194922
2025-12-08	287.59	287.79	283.72	284.05	188786
2025-12-09	284.90	286.04	281.00	281.11	277472
2025-12-10	281.95	284.96	281.06	284.75	356507
2025-12-11	285.70	288.36	285.00	287.29	209637
2025-12-12	287.56	288.84	286.80	287.90	211310
2025-12-15	288.79	291.41	288.65	291.12	287113
2025-12-16	290.85	290.96	285.89	286.05	315231
2025-12-17	286.08	287.33	285.05	285.20	189268
2025-12-18	285.08	287.52	284.75	285.08	216512
2025-12-19	285.17	288.84	285.17	287.45	384328
2025-12-22	287.55	289.91	286.90	289.79	293165
2025-12-23	288.77	290.29	288.35	289.02	145921
2025-12-24	289.23	290.71	289.23	290.45	156254
2025-12-26	290.45	290.79	289.53	290.70	148887
2025-12-29	290.49	291.35	289.75	289.99	1292441
2025-12-30	289.72	290.16	288.57	289.46	157973
2025-12-31	289.06	289.46	287.72	287.85	129718
2026-01-02	288.07	288.92	285.73	288.75	230179
2026-01-05	287.05	288.57	284.38	288.32	299323
2026-01-06	288.54	294.32	288.54	293.91	468100
2026-01-07	295.00	298.61	294.87	297.26	311333
2026-01-08	296.51	298.43	293.14	294.29	225096
2026-01-09	294.99	295.86	292.85	292.97	378494
2026-01-12	292.66	293.00	290.00	292.57	227765
2026-01-13	293.04	293.04	289.40	291.37	207621
2026-01-14	291.36	293.64	290.93	293.52	182959
2026-01-15	292.67	293.20	289.35	291.96	198780
2026-01-16	291.62	292.00	289.70	289.71	173640
2026-01-20	286.33	290.02	284.84	289.36	253084
2026-01-21	289.12	294.77	289.12	294.37	257343
2026-01-22	293.92	296.59	293.32	294.94	218852
2026-01-23	294.47	295.00	291.55	292.73	272913
2026-01-26	292.46	294.24	291.33	293.87	261853

Explore More About VHT

Coins representing dividend payouts and trends

VHT Dividend History

Discover Vanguard Health Care'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

VHT Stock Split History

Discover Vanguard Health Care'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

VHT Historical Prices

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

Web Analytics