VIG Historical Prices

Summary

Key Stock Metrics

169.32

(April 7, 2025)

52-Week Low

225.97

(January 16, 2026)

52-Week High

225.97

(January 16, 2026)

All-Time High

224.58

(January 26, 2026)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2006-05-02	50.01	50.20	49.94	50.14	39900
2006-05-03	50.11	50.11	49.96	50.11	23500
2006-05-04	50.27	50.27	50.11	50.20	14800
2006-05-05	50.44	50.70	50.43	50.70	10900
2006-05-08	50.79	50.90	50.79	50.85	22800
2006-05-09	50.85	50.92	50.84	50.91	12700
2006-05-10	50.85	50.91	50.80	50.86	8000
2006-05-11	50.70	50.70	50.30	50.32	9200
2006-05-12	50.26	50.26	49.85	49.85	12300
2006-05-15	49.80	50.08	49.75	50.08	30100
2006-05-16	50.22	50.31	50.11	50.12	11300
2006-05-17	49.93	49.93	49.30	49.41	55800
2006-05-18	49.46	49.49	49.09	49.16	23700
2006-05-19	49.29	49.35	48.96	49.24	41000
2006-05-22	49.14	49.23	48.85	49.20	29700
2006-05-23	49.36	49.40	48.98	48.98	11000
2006-05-24	48.87	49.27	48.75	49.27	48600
2006-05-25	49.43	49.57	49.34	49.57	14700
2006-05-26	49.69	49.81	49.62	49.79	13200
2006-05-30	49.56	49.56	49.08	49.08	14600
2006-05-31	49.22	49.37	49.08	49.37	36400
2006-06-01	49.38	49.84	49.38	49.84	4900
2006-06-02	49.94	49.94	49.59	49.76	18600
2006-06-05	49.64	49.64	49.00	49.00	28100
2006-06-06	49.13	49.13	48.63	48.88	65300
2006-06-07	49.09	49.30	48.86	48.88	14700
2006-06-08	48.80	49.00	48.36	48.90	75300
2006-06-09	48.92	49.15	48.80	48.81	14800
2006-06-12	48.86	48.86	48.39	48.39	14700
2006-06-13	48.33	48.56	48.02	48.06	45100
2006-06-14	48.13	48.26	47.95	48.26	42500
2006-06-15	48.44	49.04	48.44	49.04	23100
2006-06-16	49.06	49.06	48.88	48.96	34700
2006-06-19	49.04	49.04	48.49	48.52	20300
2006-06-20	48.57	48.78	48.55	48.59	16800
2006-06-21	48.74	49.08	48.74	48.94	61000
2006-06-22	48.81	48.81	48.55	48.69	28900
2006-06-23	48.55	48.83	48.51	48.60	28900
2006-06-26	48.52	48.58	48.47	48.58	9200
2006-06-27	48.67	48.67	48.23	48.25	12900
2006-06-28	48.32	48.40	48.14	48.32	40300
2006-06-29	48.68	49.24	48.60	49.24	38100
2006-06-30	49.28	49.30	49.17	49.18	12100
2006-07-03	49.08	49.32	49.08	49.32	7900
2006-07-05	49.37	49.37	48.89	49.05	11100
2006-07-06	49.21	49.32	49.21	49.23	2900
2006-07-07	49.19	49.19	48.76	48.84	13600
2006-07-10	48.88	49.11	48.88	49.02	6200
2006-07-11	48.97	48.97	48.73	48.90	9900
2006-07-12	49.15	49.15	48.64	48.68	4800
2006-07-13	48.54	48.54	48.09	48.19	41000
2006-07-14	48.05	48.05	47.60	47.77	39700
2006-07-17	47.74	47.90	47.65	47.88	17300
2006-07-18	48.00	48.00	47.53	47.91	14400
2006-07-19	48.26	48.90	48.26	48.80	37600
2006-07-20	48.86	48.91	48.45	48.45	37800
2006-07-21	48.44	48.48	48.06	48.16	29600
2006-07-24	48.31	48.85	48.31	48.78	16000
2006-07-25	48.74	49.06	48.61	49.03	37700
2006-07-26	48.86	49.00	48.70	48.93	24300
2006-07-27	48.97	49.17	48.78	48.78	29100
2006-07-28	49.01	49.42	49.01	49.34	24900
2006-07-31	49.28	49.29	49.20	49.29	10400
2006-08-01	49.07	49.07	48.80	48.94	23400
2006-08-02	49.11	49.34	49.07	49.22	8300
2006-08-03	48.99	49.37	48.99	49.34	16700
2006-08-04	49.70	49.70	49.23	49.25	39100
2006-08-07	49.23	49.24	49.11	49.23	6500
2006-08-08	49.36	49.36	48.91	48.97	20000
2006-08-09	49.26	49.26	48.56	48.56	23800
2006-08-10	48.61	49.10	48.59	48.98	12400
2006-08-11	48.92	48.96	48.83	48.92	17700
2006-08-14	49.27	49.42	49.04	49.04	6800
2006-08-15	49.40	49.61	49.40	49.61	7700
2006-08-16	49.83	49.98	49.72	49.98	14300
2006-08-17	49.93	50.18	49.93	50.14	8900
2006-08-18	50.18	50.18	49.97	50.13	8600
2006-08-21	50.02	50.02	49.94	49.98	6100
2006-08-22	49.99	50.00	49.88	49.95	14300
2006-08-23	49.99	50.00	49.63	49.64	8900
2006-08-24	49.90	49.90	49.67	49.78	6300
2006-08-25	49.73	49.80	49.62	49.78	22400
2006-08-28	49.77	50.16	49.77	50.16	11300
2006-08-29	50.15	50.35	50.00	50.32	18000
2006-08-30	50.26	50.43	50.26	50.34	9400
2006-08-31	50.32	50.41	50.28	50.41	20900
2006-09-01	50.57	50.72	50.50	50.63	8900
2006-09-05	50.65	50.71	50.58	50.69	8000
2006-09-06	50.56	50.56	50.30	50.30	12700
2006-09-07	50.19	50.31	50.06	50.08	21100
2006-09-08	50.22	50.43	50.22	50.43	7100
2006-09-11	50.25	50.49	50.14	50.43	16800
2006-09-12	50.53	50.93	50.53	50.93	6700
2006-09-13	50.93	51.03	50.85	51.03	4500
2006-09-14	50.97	51.05	50.78	50.95	13800
2006-09-15	51.22	51.37	51.14	51.19	4200
2006-09-18	51.11	51.20	50.97	51.07	20000
2006-09-19	50.98	51.03	50.82	51.03	14100
2006-09-20	51.22	51.37	51.20	51.33	21700
2006-09-21	51.34	51.37	50.88	50.88	12100
2006-09-22	50.85	50.85	50.65	50.74	67200
2006-09-25	50.66	51.17	50.63	51.09	7300
2006-09-26	51.01	51.40	51.01	51.39	6100
2006-09-27	51.44	51.56	51.34	51.48	9900
2006-09-28	51.59	51.60	51.24	51.60	5000
2006-09-29	51.53	51.53	51.33	51.36	10200
2006-10-02	51.17	51.38	51.09	51.22	16000
2006-10-03	51.17	51.50	51.17	51.44	14000
2006-10-04	51.35	51.87	51.35	51.87	5500
2006-10-05	52.00	52.10	51.91	52.09	11200
2006-10-06	51.87	51.90	51.75	51.83	6000
2006-10-09	51.90	51.98	51.76	51.98	6100
2006-10-10	52.22	52.22	51.92	52.04	5100
2006-10-11	52.00	52.04	51.90	52.01	4200
2006-10-12	52.15	52.33	52.14	52.33	13200
2006-10-13	52.23	52.26	52.10	52.26	5600
2006-10-16	52.25	52.51	52.25	52.51	7200
2006-10-17	52.38	52.38	52.05	52.25	10200
2006-10-18	52.73	52.73	52.39	52.46	12700
2006-10-19	52.41	52.50	52.31	52.32	5500
2006-10-20	52.27	52.40	52.25	52.40	5300
2006-10-23	52.34	52.90	52.34	52.89	9700
2006-10-24	52.82	52.85	52.72	52.81	11000
2006-10-25	52.89	52.90	52.73	52.85	5200
2006-10-26	52.91	53.21	52.82	53.21	17800
2006-10-27	52.92	53.05	52.82	52.83	8200
2006-10-30	52.78	52.87	52.65	52.80	10500
2006-10-31	52.95	52.95	52.65	52.76	39500
2006-11-01	52.95	52.95	52.42	52.42	5100
2006-11-02	52.33	52.39	52.23	52.39	6000
2006-11-03	52.56	52.59	52.22	52.30	8600
2006-11-06	52.48	52.83	52.48	52.81	17000
2006-11-07	52.83	53.11	52.83	52.95	17600
2006-11-08	52.88	53.15	52.88	53.05	29800
2006-11-09	53.10	53.10	52.55	52.55	8500
2006-11-10	52.71	52.71	52.55	52.66	7200
2006-11-13	52.65	52.82	52.65	52.70	6700
2006-11-14	52.80	53.16	52.60	53.12	5500
2006-11-15	53.15	53.45	53.15	53.31	14800
2006-11-16	53.45	53.51	53.32	53.51	17200
2006-11-17	53.35	53.46	53.35	53.46	5400
2006-11-20	53.42	53.49	53.37	53.39	18400
2006-11-21	53.47	53.51	53.39	53.43	7300
2006-11-22	53.52	53.54	53.45	53.54	5400
2006-11-24	53.32	53.47	53.32	53.39	800
2006-11-27	53.19	53.21	52.64	52.64	7300
2006-11-28	52.65	52.74	52.48	52.75	19000
2006-11-29	52.92	53.16	52.89	53.15	33800
2006-11-30	53.25	53.28	52.90	53.20	9500
2006-12-01	53.21	53.21	52.64	52.81	230500
2006-12-04	53.33	53.70	53.33	53.63	13500
2006-12-05	53.70	53.89	53.70	53.85	79500
2006-12-06	53.90	53.99	53.89	53.95	9800
2006-12-07	54.05	54.10	53.73	53.75	4700
2006-12-08	53.78	53.88	53.68	53.77	16300
2006-12-11	53.79	53.79	53.65	53.69	13800
2006-12-12	53.71	53.73	53.50	53.69	13400
2006-12-13	53.87	53.96	53.71	53.77	8000
2006-12-14	53.80	54.21	53.80	54.16	16200
2006-12-15	54.21	54.31	54.19	54.25	9000
2006-12-18	54.24	54.31	54.00	54.11	23600
2006-12-19	53.92	54.20	53.87	54.20	16500
2006-12-20	54.13	54.25	54.12	54.13	9700
2006-12-21	54.11	54.11	53.88	53.95	8000
2006-12-22	53.66	53.66	53.48	53.51	7300
2006-12-26	53.52	53.77	53.51	53.77	31400
2006-12-27	54.00	54.09	53.94	54.09	42400
2006-12-28	54.09	54.12	53.97	53.97	6800
2006-12-29	53.90	54.08	53.79	53.80	9100
2007-01-03	54.12	54.35	53.70	53.96	13000
2007-01-04	53.93	54.02	53.72	54.01	18700
2007-01-05	53.78	53.78	53.53	53.62	35800
2007-01-08	53.64	53.82	53.40	53.78	15700
2007-01-09	54.01	54.01	53.66	53.86	10100
2007-01-10	53.67	53.95	53.62	53.92	21700
2007-01-11	54.05	54.40	54.05	54.33	24700
2007-01-12	54.36	54.46	54.22	54.43	13800
2007-01-16	54.70	54.70	54.42	54.52	26600
2007-01-17	54.52	54.76	54.50	54.60	19700
2007-01-18	54.70	54.70	54.52	54.58	12800
2007-01-19	54.55	54.65	54.44	54.60	325700
2007-01-22	54.52	54.52	54.14	54.31	31100
2007-01-23	54.26	54.55	54.25	54.43	20500
2007-01-24	54.48	54.71	54.45	54.71	19800
2007-01-25	54.66	54.66	54.14	54.21	17400
2007-01-26	54.20	54.66	53.91	54.07	26100
2007-01-29	54.16	54.23	54.05	54.11	38200
2007-01-30	54.15	54.29	54.11	54.28	26200
2007-01-31	54.28	54.73	54.20	54.64	15700
2007-02-01	54.77	55.02	54.77	55.02	11000
2007-02-02	55.20	55.20	54.99	55.12	7500
2007-02-05	55.20	55.20	54.94	54.99	17200
2007-02-06	55.14	55.14	54.95	55.06	10400
2007-02-07	55.10	55.22	55.00	55.10	12900
2007-02-08	55.00	55.36	54.84	55.02	40200
2007-02-09	55.15	55.15	54.63	54.74	9000
2007-02-12	54.85	54.85	54.58	54.63	20490
2007-02-13	54.83	54.99	54.77	54.99	19700
2007-02-14	55.15	55.38	55.03	55.30	24073
2007-02-15	55.29	55.43	55.26	55.42	8700
2007-02-16	55.44	55.44	55.28	55.36	11000
2007-02-20	55.45	55.59	55.13	55.59	12700
2007-02-21	55.44	55.72	55.32	55.42	19600
2007-02-22	55.53	55.53	55.16	55.36	30800
2007-02-23	55.37	55.50	55.09	55.24	14000
2007-02-26	55.29	55.37	55.00	55.37	25369
2007-02-27	54.80	54.80	53.46	53.59	56200
2007-02-28	53.80	53.95	53.48	53.69	46900
2007-03-01	53.00	53.62	52.68	53.38	15845
2007-03-02	53.35	53.47	52.97	53.00	12500
2007-03-05	52.90	53.11	52.55	52.74	25700
2007-03-06	53.20	53.27	52.90	53.27	20700
2007-03-07	53.25	53.40	53.07	53.17	19900
2007-03-08	53.50	53.60	53.30	53.45	9900
2007-03-09	53.72	53.72	53.33	53.54	9100
2007-03-12	53.50	53.65	53.36	53.58	10600
2007-03-13	53.25	53.41	52.50	52.59	18000
2007-03-14	52.56	52.81	51.90	52.72	15900
2007-03-15	52.85	52.97	52.74	52.93	7300
2007-03-16	52.95	52.97	52.63	52.68	10200
2007-03-19	52.98	53.26	52.96	53.18	9000
2007-03-20	53.30	53.54	53.23	53.54	4700
2007-03-21	53.57	54.37	53.53	54.27	18300
2007-03-22	54.55	54.55	54.20	54.29	60700
2007-03-23	54.32	54.52	54.32	54.48	12600
2007-03-26	54.32	54.32	53.86	54.25	27300
2007-03-27	53.96	54.01	53.74	53.89	18200
2007-03-28	53.69	53.69	53.39	53.56	14400
2007-03-29	53.83	53.83	53.35	53.67	12900
2007-03-30	53.70	53.90	53.39	53.66	9600
2007-04-02	53.75	53.77	53.48	53.73	13100
2007-04-03	54.00	54.33	54.00	54.21	19200
2007-04-04	54.22	54.27	54.10	54.25	8100
2007-04-05	54.20	54.40	54.20	54.32	13400
2007-04-09	54.39	54.47	54.27	54.38	17300
2007-04-10	54.43	54.51	54.40	54.44	11500
2007-04-11	54.44	54.44	54.04	54.15	18700
2007-04-12	54.09	54.35	53.97	54.35	11300
2007-04-13	54.50	54.50	54.23	54.49	5900
2007-04-16	54.95	55.17	54.92	55.17	10500
2007-04-17	55.34	55.60	55.34	55.51	18100
2007-04-18	55.38	55.51	55.32	55.51	5800
2007-04-19	55.33	55.44	55.17	55.36	19400
2007-04-20	55.85	56.05	55.73	56.05	10900
2007-04-23	56.13	56.22	55.79	55.80	76200
2007-04-24	55.80	55.86	55.55	55.77	15000
2007-04-25	55.95	56.28	55.92	56.19	9900
2007-04-26	56.27	56.28	56.10	56.15	5400
2007-04-27	56.00	56.30	56.00	56.21	4900
2007-04-30	56.18	56.28	55.98	56.04	14900
2007-05-01	55.85	56.07	55.73	56.04	6500
2007-05-02	56.17	56.51	56.17	56.35	19600
2007-05-03	56.42	56.60	56.37	56.60	8200
2007-05-04	56.63	56.70	56.48	56.56	4300
2007-05-07	56.79	56.79	56.67	56.73	13900
2007-05-08	56.56	56.61	56.42	56.61	13300
2007-05-09	56.58	56.89	56.58	56.82	17100
2007-05-10	56.60	56.69	56.23	56.24	14200
2007-05-11	56.33	56.58	56.33	56.58	13200
2007-05-14	56.72	56.72	56.43	56.50	12900
2007-05-15	56.60	56.87	56.37	56.39	18600
2007-05-16	56.48	56.85	56.43	56.83	31400
2007-05-17	56.80	56.82	56.63	56.81	10600
2007-05-18	56.85	57.19	56.85	57.03	3900
2007-05-21	57.13	57.13	57.01	57.01	3500
2007-05-22	56.96	57.20	56.92	57.03	9100
2007-05-23	57.18	57.39	57.06	57.06	24200
2007-05-24	57.08	57.26	56.55	56.59	8700
2007-05-25	56.74	56.94	56.73	56.88	8500
2007-05-29	56.99	57.02	56.72	56.88	6300
2007-05-30	56.80	57.28	56.80	57.28	6700
2007-05-31	57.47	57.53	57.31	57.43	4500
2007-06-01	57.62	57.71	57.51	57.63	5200
2007-06-04	57.64	57.79	57.60	57.79	4900
2007-06-05	57.56	57.65	57.41	57.43	3500
2007-06-06	57.25	57.25	57.00	57.03	6800
2007-06-07	56.90	56.94	56.20	56.20	17400
2007-06-08	56.09	56.62	56.09	56.62	2600
2007-06-11	56.76	56.92	56.59	56.77	5600
2007-06-12	56.67	56.78	56.21	56.21	6800
2007-06-13	56.46	56.98	56.42	56.98	9600
2007-06-14	57.10	57.23	57.03	57.20	9000
2007-06-15	57.58	57.68	57.50	57.53	9600
2007-06-18	57.58	57.58	57.43	57.46	15600
2007-06-19	57.35	57.54	57.30	57.54	5500
2007-06-20	57.80	57.80	57.03	57.03	10400
2007-06-21	56.89	57.35	56.89	57.21	8200
2007-06-22	57.20	57.20	56.63	56.67	7100
2007-06-25	56.35	56.81	56.14	56.33	11500
2007-06-26	56.46	56.50	56.22	56.29	3700
2007-06-27	55.96	56.50	55.96	56.50	10400
2007-06-28	56.54	56.78	56.54	56.62	7500
2007-06-29	56.73	56.93	56.16	56.32	5800
2007-07-02	56.76	56.93	56.65	56.80	5200
2007-07-03	57.04	57.12	57.01	57.12	5300
2007-07-05	57.11	57.16	56.84	57.05	41600
2007-07-06	56.95	57.43	56.95	57.28	8400
2007-07-09	57.44	57.52	57.31	57.45	8200
2007-07-10	57.15	57.18	56.68	56.70	7300
2007-07-11	56.76	56.96	56.64	56.96	9800
2007-07-12	57.36	58.00	57.36	58.00	10400
2007-07-13	58.00	58.32	57.92	58.18	16100
2007-07-16	58.14	58.39	58.14	58.21	24800
2007-07-17	58.30	58.38	58.08	58.10	18300
2007-07-18	58.00	58.20	57.73	58.05	13700
2007-07-19	58.35	58.37	58.25	58.35	4200
2007-07-20	58.11	58.11	57.42	57.53	11100
2007-07-23	57.89	58.09	57.82	57.92	13300
2007-07-24	57.53	57.76	56.88	57.06	17700
2007-07-25	57.35	57.41	56.76	57.33	16800
2007-07-26	56.75	56.81	55.48	56.06	26600
2007-07-27	55.86	56.14	55.00	55.00	31400
2007-07-30	55.06	55.85	55.06	55.68	20900
2007-07-31	55.90	56.12	54.90	54.90	13400
2007-08-01	54.94	56.18	54.50	55.47	42100
2007-08-02	55.70	55.81	55.31	55.71	17300
2007-08-03	55.71	55.71	54.33	54.40	11400
2007-08-06	54.59	55.82	54.44	55.75	65800
2007-08-07	55.66	56.63	55.66	56.47	10300
2007-08-08	56.69	57.24	56.61	57.09	144600
2007-08-09	56.42	56.72	55.75	55.75	32900
2007-08-10	55.23	56.00	55.00	55.74	18700
2007-08-13	55.97	55.97	55.38	55.42	14600
2007-08-14	55.24	55.26	54.46	54.46	21700
2007-08-15	54.39	54.94	53.74	53.74	41200
2007-08-16	53.60	54.16	52.75	54.12	33000
2007-08-17	55.20	55.51	54.71	55.28	24200
2007-08-20	55.30	55.39	54.78	55.30	10000
2007-08-21	55.32	55.50	55.04	55.19	18200
2007-08-22	55.66	55.90	55.46	55.89	14900
2007-08-23	55.99	56.23	55.43	55.69	7100
2007-08-24	55.75	56.32	55.75	56.32	14000
2007-08-27	56.14	56.17	55.92	55.92	19300
2007-08-28	55.62	55.63	54.78	54.88	14000
2007-08-29	55.11	55.86	54.99	55.67	8600
2007-08-30	55.55	55.92	55.48	55.64	6600
2007-08-31	56.09	56.36	55.91	56.16	8900
2007-09-04	56.00	56.55	56.00	56.44	11900
2007-09-05	56.07	56.08	55.77	55.87	156700
2007-09-06	56.04	56.28	55.95	56.07	9500
2007-09-07	55.58	55.63	55.16	55.31	20700
2007-09-10	55.45	55.47	54.85	55.25	15800
2007-09-11	55.70	55.93	55.59	55.93	3000
2007-09-12	55.78	56.24	55.78	56.10	4900
2007-09-13	56.33	56.69	56.27	56.42	9700
2007-09-14	56.17	56.65	56.04	56.58	11900
2007-09-17	56.36	56.45	56.18	56.30	10500
2007-09-18	56.56	57.89	56.53	57.83	8600
2007-09-19	58.23	58.54	58.20	58.26	21600
2007-09-20	58.07	58.22	57.87	57.92	6000
2007-09-21	58.15	58.25	58.04	58.04	10700
2007-09-24	57.76	57.92	57.46	57.49	14400
2007-09-25	57.30	57.35	57.17	57.29	12800
2007-09-26	57.51	57.85	57.48	57.72	7000
2007-09-27	57.85	58.00	57.77	57.98	7800
2007-09-28	57.91	58.00	57.73	57.87	9400
2007-10-01	58.18	58.63	58.17	58.53	8600
2007-10-02	58.46	58.51	58.25	58.38	12600
2007-10-03	58.18	58.34	58.13	58.13	2700
2007-10-04	58.20	58.24	58.12	58.19	278600
2007-10-05	58.46	58.92	58.42	58.71	13000
2007-10-08	58.60	58.61	58.46	58.60	5500
2007-10-09	58.70	58.99	58.55	58.98	7200
2007-10-10	58.85	58.88	58.60	58.81	7300
2007-10-11	59.13	59.16	58.34	58.57	19000
2007-10-12	58.55	58.68	58.48	58.63	25300
2007-10-15	58.44	58.44	57.80	58.07	21500
2007-10-16	57.96	58.03	57.70	57.91	6400
2007-10-17	58.15	58.15	57.33	57.74	11900
2007-10-18	57.61	57.73	57.45	57.64	7500
2007-10-19	57.33	57.33	56.30	56.32	22900
2007-10-22	56.13	56.57	55.99	56.56	16200
2007-10-23	56.80	56.82	56.36	56.82	96000
2007-10-24	56.73	56.82	56.06	56.82	13700
2007-10-25	56.83	57.13	56.30	56.97	61700
2007-10-26	57.10	57.35	56.84	57.32	20900
2007-10-29	57.40	57.67	57.39	57.56	7400
2007-10-30	57.45	57.49	57.18	57.25	12000
2007-10-31	57.27	57.77	56.00	57.68	21600
2007-11-01	56.90	56.96	56.15	56.20	49700
2007-11-02	56.17	56.23	55.63	56.15	28100
2007-11-05	55.86	56.20	55.67	56.05	23576
2007-11-06	56.28	56.72	56.04	56.72	8500
2007-11-07	56.75	56.75	55.30	55.30	16100
2007-11-08	55.29	55.57	54.82	55.57	56900
2007-11-09	54.90	55.52	54.76	54.90	15900
2007-11-12	54.77	55.52	54.77	54.84	15616
2007-11-13	55.61	56.18	55.23	56.18	9050
2007-11-14	56.40	56.55	55.87	55.92	7800
2007-11-15	55.32	56.01	55.03	55.48	25644
2007-11-16	55.77	55.77	55.15	55.62	21730
2007-11-19	55.68	55.68	54.65	54.73	20305
2007-11-20	55.05	55.53	54.37	55.17	24200
2007-11-21	54.75	54.86	54.30	54.33	32900
2007-11-23	54.59	55.09	54.59	54.95	5700
2007-11-26	55.13	55.19	53.98	54.05	27700
2007-11-27	53.80	54.92	53.80	54.72	24674
2007-11-28	54.78	56.40	54.78	56.26	19702
2007-11-29	56.01	56.34	55.92	56.25	12100
2007-11-30	56.66	56.77	56.24	56.51	46000
2007-12-03	56.39	56.48	56.23	56.24	6500
2007-12-04	56.90	56.90	55.86	56.02	10790
2007-12-05	56.75	56.81	56.47	56.65	5300
2007-12-06	56.81	57.57	56.78	57.57	11100
2007-12-07	57.83	57.83	57.34	57.37	9325
2007-12-10	57.44	57.90	57.44	57.84	20900
2007-12-11	57.85	58.02	56.40	56.40	36300
2007-12-12	57.53	57.53	56.18	56.81	25370
2007-12-13	57.03	57.03	56.26	56.85	15600
2007-12-14	56.47	56.68	56.16	56.20	11000
2007-12-17	56.01	56.01	55.39	55.45	16905
2007-12-18	56.02	56.04	55.20	55.85	39975
2007-12-19	55.96	56.07	55.56	55.93	10200
2007-12-20	55.73	55.73	55.22	55.70	9700
2007-12-21	56.34	56.60	56.22	56.47	22600
2007-12-24	57.00	57.00	56.85	57.00	13125
2007-12-26	57.10	57.10	56.65	56.88	16400
2007-12-27	56.57	56.73	56.21	56.21	44000
2007-12-28	56.77	56.77	56.21	56.30	35000
2007-12-31	56.01	56.27	55.80	55.95	39800
2008-01-02	56.51	56.51	54.88	55.05	19900
2008-01-03	55.54	55.54	54.94	55.08	26200
2008-01-04	54.63	54.68	53.98	54.13	30100
2008-01-07	54.50	54.65	54.09	54.50	134800
2008-01-08	54.71	54.78	53.47	53.72	106300
2008-01-09	53.72	54.24	53.24	54.18	49300
2008-01-10	53.94	54.99	53.94	54.66	79900
2008-01-11	54.40	54.41	53.69	53.90	75800
2008-01-14	54.33	54.33	54.02	54.23	39200
2008-01-15	53.77	53.77	53.23	53.26	45200
2008-01-16	53.13	53.69	52.94	53.05	97600
2008-01-17	53.24	53.24	51.64	51.80	117900
2008-01-18	52.21	52.39	51.18	51.53	108550
2008-01-22	50.75	51.72	49.81	51.24	72990
2008-01-23	50.11	52.47	50.00	52.42	57627
2008-01-24	52.73	52.73	52.21	52.67	1515471
2008-01-25	53.05	53.05	51.70	51.84	26100
2008-01-28	51.61	52.57	51.49	52.57	46132
2008-01-29	52.65	52.83	52.39	52.78	91800
2008-01-30	52.82	53.67	52.15	52.29	67300
2008-01-31	52.06	53.59	51.78	53.00	38200
2008-02-01	53.49	53.97	53.44	53.91	26800
2008-02-04	54.36	54.36	53.50	53.59	35900
2008-02-05	52.68	52.93	52.22	52.22	30500
2008-02-06	52.25	52.63	51.75	51.75	28600
2008-02-07	51.73	52.57	51.73	52.34	42600
2008-02-08	52.30	52.43	51.76	51.96	68100
2008-02-11	52.06	52.24	51.54	52.19	31500
2008-02-12	52.49	53.00	52.41	52.75	30000
2008-02-13	53.01	53.32	52.75	53.23	35200
2008-02-14	53.33	53.33	52.52	52.52	46700
2008-02-15	52.87	52.87	52.17	52.61	50125
2008-02-19	52.20	54.13	52.20	52.53	57190
2008-02-20	52.24	53.02	52.09	52.88	90100
2008-02-21	53.08	53.17	52.25	52.29	56900
2008-02-22	52.60	52.81	51.86	52.81	73100
2008-02-25	52.84	53.60	52.68	53.54	102200
2008-02-26	53.65	54.21	53.43	54.04	34900
2008-02-27	53.69	54.27	53.69	53.92	22800
2008-02-28	53.52	53.71	53.39	53.45	14600
2008-02-29	52.92	52.92	52.04	52.18	32673
2008-03-03	52.29	52.42	51.92	52.41	54100
2008-03-04	51.53	52.41	51.53	52.30	66338
2008-03-05	52.49	52.85	52.05	52.43	75700
2008-03-06	52.40	52.40	51.50	51.56	66300
2008-03-07	51.35	51.71	50.81	51.09	78905
2008-03-10	51.26	51.26	50.43	50.51	69700
2008-03-11	51.73	52.11	51.06	52.11	167002
2008-03-12	52.28	52.60	51.91	51.92	38195
2008-03-13	51.32	52.30	50.99	52.00	86258
2008-03-14	52.49	52.49	50.79	51.23	80275
2008-03-17	50.00	51.50	50.00	51.18	88200
2008-03-18	52.82	52.95	51.87	52.95	75591
2008-03-19	52.21	53.42	52.13	52.13	34500
2008-03-20	52.00	53.22	52.00	53.20	17300
2008-03-24	53.48	54.04	53.48	53.84	21777
2008-03-25	54.85	54.85	53.34	53.65	30000
2008-03-26	53.52	53.52	53.15	53.22	25300
2008-03-27	53.47	53.48	52.80	52.80	34600
2008-03-28	53.66	53.66	52.50	52.53	12700
2008-03-31	52.62	53.18	52.62	53.02	20100
2008-04-01	54.25	54.58	53.54	54.58	47400
2008-04-02	54.09	54.65	54.09	54.42	10701
2008-04-03	54.42	54.50	54.14	54.37	29653
2008-04-04	54.98	54.98	54.19	54.38	18137
2008-04-07	54.67	55.05	54.29	54.34	39650
2008-04-08	54.18	54.35	54.10	54.35	13600
2008-04-09	54.69	54.69	53.62	53.75	14500
2008-04-10	53.88	54.25	53.79	54.05	12600
2008-04-11	53.79	53.79	52.98	53.08	23300
2008-04-14	53.04	53.18	52.78	53.00	20707
2008-04-15	53.92	53.92	52.85	53.24	61043
2008-04-16	53.94	54.18	53.61	54.18	16552
2008-04-17	53.77	54.16	53.77	54.05	13254
2008-04-18	55.26	55.26	54.52	54.66	100384
2008-04-21	54.65	54.65	54.27	54.50	28964
2008-04-22	54.43	54.43	53.85	54.12	31361
2008-04-23	54.29	54.35	53.85	54.04	20249
2008-04-24	54.41	54.70	53.22	54.30	70321
2008-04-25	54.54	54.59	54.00	54.52	25764
2008-04-28	54.69	54.86	54.58	54.64	45005
2008-04-29	54.72	54.87	54.57	54.73	18994
2008-04-30	55.19	56.20	54.37	54.38	39813
2008-05-01	54.42	55.28	54.40	55.18	28018
2008-05-02	55.98	55.98	55.08	55.19	28250
2008-05-05	55.20	55.20	54.76	54.93	22729
2008-05-06	54.75	55.11	54.44	55.09	19941
2008-05-07	55.14	55.14	54.17	54.17	19605
2008-05-08	54.40	54.40	54.10	54.24	15477
2008-05-09	53.86	54.04	53.68	53.94	19091
2008-05-12	54.17	54.54	53.99	54.46	18674
2008-05-13	54.78	54.78	54.38	54.56	27776
2008-05-14	54.86	55.12	54.77	54.83	37259
2008-05-15	54.64	55.17	54.64	55.10	72824
2008-05-16	55.33	55.33	54.90	55.08	38633
2008-05-19	55.19	55.64	55.04	55.28	40528
2008-05-20	55.21	55.21	54.58	54.75	35211
2008-05-21	54.99	54.99	54.07	54.17	32363
2008-05-22	54.47	54.47	54.14	54.35	181946
2008-05-23	54.28	54.28	53.72	53.80	66230
2008-05-27	53.80	54.15	53.71	54.06	59731
2008-05-28	54.28	54.28	53.94	54.19	20451
2008-05-29	54.29	54.89	54.16	54.65	17151
2008-05-30	54.74	54.77	54.55	54.56	26800
2008-06-02	54.59	54.59	53.83	54.16	32358
2008-06-03	54.10	54.38	53.74	54.06	79229
2008-06-04	54.00	54.32	53.90	54.03	71092
2008-06-05	54.27	54.98	54.27	54.96	13578
2008-06-06	54.40	54.47	53.40	53.40	58986
2008-06-09	53.57	53.80	53.27	53.56	187179
2008-06-10	53.50	53.98	53.43	53.61	73762
2008-06-11	53.59	53.59	52.93	52.93	36309
2008-06-12	53.22	53.57	52.91	53.14	18243
2008-06-13	53.57	53.63	53.21	53.62	23210
2008-06-16	54.14	54.14	53.27	53.52	15912
2008-06-17	53.91	53.91	53.09	53.09	27057
2008-06-18	52.81	52.91	52.38	52.46	158437
2008-06-19	52.49	52.83	52.38	52.68	50354
2008-06-20	52.24	52.30	51.76	51.88	48301
2008-06-23	52.13	52.13	51.77	51.85	27717
2008-06-24	51.31	51.72	51.07	51.36	39539
2008-06-25	51.62	52.11	51.49	51.68	54190
2008-06-26	51.20	51.30	50.40	50.40	105937
2008-06-27	50.60	50.60	49.87	50.07	39549
2008-06-30	50.15	50.45	49.86	50.00	50380
2008-07-01	49.66	50.23	49.49	50.23	45612
2008-07-02	50.23	50.48	49.69	49.69	26230
2008-07-03	49.88	50.10	49.50	49.81	23717
2008-07-07	50.23	50.32	49.28	49.86	160568
2008-07-08	49.82	50.62	49.70	50.57	229075
2008-07-09	50.67	50.67	50.00	50.00	43914
2008-07-10	50.12	50.14	49.55	50.05	96620
2008-07-11	49.77	49.96	49.03	49.49	44981
2008-07-14	49.65	49.85	49.06	49.18	97077
2008-07-15	49.11	49.43	48.29	48.86	85604
2008-07-16	48.71	49.88	48.71	49.88	103137
2008-07-17	50.11	50.39	49.54	50.26	223737
2008-07-18	50.17	50.39	50.02	50.30	71196
2008-07-21	50.47	50.51	50.04	50.15	79494
2008-07-22	50.15	51.05	50.15	51.05	92524
2008-07-23	51.23	51.36	50.89	51.27	75204
2008-07-24	51.30	51.30	50.35	50.41	111738
2008-07-25	50.30	50.66	50.23	50.42	72252
2008-07-28	50.63	50.63	49.50	49.56	40697
2008-07-29	49.80	50.52	49.80	50.50	36078
2008-07-30	50.83	51.21	50.63	51.16	45412
2008-07-31	50.91	51.20	50.53	50.53	40610
2008-08-01	50.75	50.75	50.23	50.37	68671
2008-08-04	50.59	50.74	50.12	50.43	194781
2008-08-05	50.97	51.73	50.80	51.73	28276
2008-08-06	51.72	51.92	51.40	51.89	21817
2008-08-07	51.53	51.53	50.72	50.78	30338
2008-08-08	50.94	52.09	50.94	52.05	56365
2008-08-11	51.81	52.66	51.81	52.31	56336
2008-08-12	52.30	52.30	51.80	51.93	45022
2008-08-13	51.90	51.98	51.32	51.74	44899
2008-08-14	51.39	52.30	51.39	52.01	47394
2008-08-15	51.97	52.48	51.97	52.33	46723
2008-08-18	52.54	52.54	51.57	51.70	33751
2008-08-19	51.58	51.58	51.10	51.23	29655
2008-08-20	51.52	51.52	50.89	51.27	50647
2008-08-21	50.73	51.46	50.73	51.33	60978
2008-08-22	51.76	51.97	51.70	51.96	31490
2008-08-25	51.95	51.95	50.90	51.00	30889
2008-08-26	50.76	51.15	50.74	51.08	39944
2008-08-27	51.32	51.58	51.00	51.39	33292
2008-08-28	51.73	52.20	51.67	52.20	89664
2008-08-29	52.11	52.23	51.55	51.58	87988
2008-09-02	51.94	52.59	51.53	51.68	118836
2008-09-03	51.76	52.00	51.49	51.87	68648
2008-09-04	51.43	51.57	50.56	50.58	75461
2008-09-05	50.12	50.81	49.95	50.77	42944
2008-09-08	52.98	52.98	51.24	51.92	182035
2008-09-09	52.13	52.15	50.75	50.75	54689
2008-09-10	50.88	51.34	50.72	50.94	76231
2008-09-11	50.65	51.49	50.22	51.49	74821
2008-09-12	50.92	51.32	50.80	51.26	69026
2008-09-15	50.96	50.96	49.70	49.70	75112
2008-09-16	48.99	50.20	48.86	50.10	102502
2008-09-17	49.54	49.54	48.15	48.48	81857
2008-09-18	48.56	49.95	47.40	49.61	103444
2008-09-19	56.00	56.00	49.79	50.77	60101
2008-09-22	50.68	50.68	48.95	48.95	34779
2008-09-23	49.04	50.26	48.60	48.61	55511
2008-09-24	49.97	49.97	47.98	48.20	54764
2008-09-25	49.19	49.38	48.51	48.92	47641
2008-09-26	47.58	49.18	47.58	49.18	37987
2008-09-29	49.00	49.00	46.20	46.95	138808
2008-09-30	49.00	47.85	46.82	47.85	111458
2008-10-01	47.47	47.65	46.85	47.50	105586
2008-10-02	47.44	47.44	46.04	46.15	65353
2008-10-03	46.83	47.31	45.50	45.50	84262
2008-10-06	43.29	44.79	42.25	44.06	467876
2008-10-07	44.59	44.67	42.30	42.30	183461
2008-10-08	42.71	42.92	41.24	41.60	165425
2008-10-09	43.30	43.30	38.37	38.87	204878
2008-10-10	39.23	39.72	35.54	38.33	309934
2008-10-13	42.15	42.15	39.22	41.74	485251
2008-10-14	45.49	45.50	40.27	41.46	237208
2008-10-15	40.82	40.82	38.00	38.00	241314
2008-10-16	38.54	39.89	36.75	39.83	103431
2008-10-17	39.79	41.06	38.84	39.42	138308
2008-10-20	39.52	41.12	39.52	41.10	407899
2008-10-21	40.97	41.17	40.00	40.11	216047
2008-10-22	39.46	39.46	37.18	37.98	185163
2008-10-23	38.49	38.91	36.43	38.34	142096
2008-10-24	35.89	37.83	35.89	37.22	213899
2008-10-27	36.25	37.95	36.14	36.21	124870
2008-10-28	37.38	40.07	36.48	39.74	719685
2008-10-29	40.00	41.12	39.22	39.22	1093955
2008-10-30	40.62	40.89	39.49	40.30	136227
2008-10-31	40.11	41.35	40.06	41.10	402155
2008-11-03	41.12	41.32	40.75	41.12	791871
2008-11-04	42.06	42.47	41.57	42.47	322389
2008-11-05	41.97	42.21	40.41	40.61	247583
2008-11-06	40.30	40.77	38.75	39.05	197688
2008-11-07	39.40	40.21	39.17	40.21	145234
2008-11-10	41.12	42.28	39.51	40.05	177554
2008-11-11	39.62	39.96	38.75	39.30	341796
2008-11-12	38.63	38.82	37.57	37.75	133134
2008-11-13	37.71	40.38	36.58	40.38	230857
2008-11-14	39.50	40.40	38.61	38.71	123406
2008-11-17	38.36	39.01	37.82	37.91	137891
2008-11-18	37.61	38.64	37.08	38.44	269842
2008-11-19	38.56	38.72	36.38	36.50	162061
2008-11-20	36.32	37.29	34.44	34.68	276544
2008-11-21	35.32	36.85	34.10	36.85	468065
2008-11-24	37.35	38.98	36.75	38.16	242419
2008-11-25	39.24	39.24	37.73	38.84	199060
2008-11-26	38.04	39.52	37.45	39.52	284227
2008-11-28	39.65	40.05	39.46	40.05	119648
2008-12-01	39.29	39.33	37.00	37.24	175182
2008-12-02	37.64	38.35	37.12	38.35	226675
2008-12-03	37.32	39.42	37.32	39.42	226324
2008-12-04	38.86	39.40	37.78	38.33	211874
2008-12-05	37.87	39.68	37.23	39.66	258617
2008-12-08	40.56	40.85	39.87	40.39	750905
2008-12-09	40.41	40.44	39.25	39.41	261740
2008-12-10	39.99	40.15	39.14	39.82	204580
2008-12-11	39.38	40.07	38.81	39.04	864495
2008-12-12	38.36	39.35	38.17	39.18	232306
2008-12-15	39.47	39.47	38.47	39.04	268355
2008-12-16	39.20	40.73	39.20	40.66	183512
2008-12-17	40.34	40.76	40.01	40.26	167530
2008-12-18	40.57	40.65	39.25	39.81	191880
2008-12-19	40.17	40.44	39.45	39.47	236308
2008-12-22	39.47	39.47	38.33	38.39	199122
2008-12-23	39.24	39.45	38.47	38.64	257457
2008-12-24	38.73	38.99	38.65	38.81	171802
2008-12-26	39.10	39.25	38.79	38.99	140071
2008-12-29	39.16	39.16	38.34	38.89	449938
2008-12-30	39.13	39.72	39.00	39.68	371693
2008-12-31	39.81	40.48	39.78	40.14	670865
2009-01-02	40.32	41.39	40.07	41.21	278973
2009-01-05	41.09	41.21	40.65	41.06	491367
2009-01-06	41.28	41.43	40.75	41.04	385530
2009-01-07	40.59	40.68	39.85	40.11	249853
2009-01-08	39.69	39.99	39.42	39.99	365541
2009-01-09	40.07	40.10	39.20	39.29	563734
2009-01-12	39.14	39.32	38.46	38.68	640847
2009-01-13	38.64	39.00	38.46	38.74	315598
2009-01-14	37.94	38.25	37.42	37.64	374818
2009-01-15	37.63	38.18	36.85	37.90	532993
2009-01-16	38.48	38.49	37.60	38.37	422498
2009-01-20	38.01	38.12	36.78	36.83	559810
2009-01-21	37.42	37.89	36.65	37.81	376340
2009-01-22	37.39	37.74	36.68	37.33	600840
2009-01-23	36.56	37.39	36.43	37.00	764609
2009-01-26	37.19	37.87	37.02	37.39	444605
2009-01-27	37.59	37.95	37.35	37.81	528561
2009-01-28	38.35	38.85	38.24	38.68	421436
2009-01-29	38.22	38.34	37.64	37.74	244493
2009-01-30	37.81	37.96	36.85	37.08	1156688
2009-02-02	36.53	37.08	36.36	36.85	650020
2009-02-03	37.04	37.61	36.74	37.43	588508
2009-02-04	37.75	37.92	36.90	37.05	226514
2009-02-05	36.99	37.84	36.58	37.60	312097
2009-02-06	37.79	38.72	37.69	38.57	351549
2009-02-09	38.64	38.65	38.15	38.43	289696
2009-02-10	38.34	38.35	36.64	36.84	337880
2009-02-11	37.02	37.25	36.66	37.09	507057
2009-02-12	36.60	37.28	36.12	37.28	403988
2009-02-13	37.23	37.38	36.70	36.70	155270
2009-02-17	35.81	36.75	35.32	35.51	792832
2009-02-18	35.84	35.85	35.20	35.49	352614
2009-02-19	35.83	35.97	35.15	35.25	174445
2009-02-20	35.01	35.19	34.15	34.79	581197
2009-02-23	35.15	35.15	33.68	33.78	299357
2009-02-24	33.91	34.93	33.74	34.84	258606
2009-02-25	34.69	34.96	33.92	34.38	221293
2009-02-26	34.74	34.91	33.85	33.88	219637
2009-02-27	33.16	33.83	33.12	33.18	269665
2009-03-02	31.96	32.72	31.75	31.86	465356
2009-03-03	32.14	32.34	31.45	31.54	520906
2009-03-04	31.91	32.66	31.60	32.18	227133
2009-03-05	31.58	31.65	30.54	30.83	241103
2009-03-06	30.93	31.50	30.29	30.95	308589
2009-03-09	30.74	31.27	30.55	30.55	294528
2009-03-10	30.95	32.17	30.95	32.11	208963
2009-03-11	32.46	32.67	31.91	32.13	271480
2009-03-12	32.26	33.38	31.86	33.25	337301
2009-03-13	33.64	33.66	33.00	33.58	266180
2009-03-16	33.91	34.33	33.50	33.64	265787
2009-03-17	33.65	34.38	33.30	34.38	204474
2009-03-18	34.25	35.45	33.94	35.10	404131
2009-03-19	35.51	35.57	34.57	34.65	183978
2009-03-20	34.72	34.91	33.98	34.00	188532
2009-03-23	34.78	36.25	34.69	36.25	262679
2009-03-24	35.99	36.28	34.85	35.60	310067
2009-03-25	35.87	36.21	34.76	35.76	431882
2009-03-26	36.10	36.46	35.69	36.46	460227
2009-03-27	36.15	36.27	35.81	35.94	352498
2009-03-30	35.39	35.49	34.58	34.92	251551
2009-03-31	35.32	35.90	35.00	35.24	207607
2009-04-01	35.03	35.83	34.75	35.71	328189
2009-04-02	36.54	37.20	36.38	36.75	308377
2009-04-03	36.86	36.98	36.40	36.94	184948
2009-04-06	36.82	36.82	36.13	36.66	297532
2009-04-07	36.17	36.22	35.77	35.79	302461
2009-04-08	35.89	36.22	35.71	36.16	198838
2009-04-09	37.15	37.50	36.89	37.50	394372
2009-04-13	37.24	37.63	36.96	37.36	320662
2009-04-14	37.08	37.19	36.61	36.71	255756
2009-04-15	36.49	37.09	36.41	36.98	167224
2009-04-16	37.33	37.77	36.81	37.57	320999
2009-04-17	37.68	38.15	37.56	37.89	610183
2009-04-20	37.26	37.44	36.50	36.52	219683
2009-04-21	36.24	37.27	36.11	37.19	621902
2009-04-22	36.97	37.68	36.84	36.94	397329
2009-04-23	37.03	37.24	36.57	37.21	273834
2009-04-24	37.47	37.87	37.26	37.56	294562
2009-04-27	37.03	37.86	37.03	37.35	303764
2009-04-28	36.89	37.62	36.89	37.21	181696
2009-04-29	37.61	38.31	37.45	37.92	363192
2009-04-30	38.34	38.40	37.67	37.81	253286
2009-05-01	37.96	38.02	37.48	37.91	214629
2009-05-04	38.27	39.15	38.14	39.15	300825
2009-05-05	39.03	39.08	38.59	38.84	270698
2009-05-06	39.12	39.37	38.77	39.34	213362
2009-05-07	39.73	39.78	38.70	38.93	270914
2009-05-08	39.43	39.95	39.19	39.92	268793
2009-05-11	39.56	39.66	39.12	39.14	301473
2009-05-12	39.20	39.64	38.74	39.31	819934
2009-05-13	38.75	38.85	38.24	38.31	893934
2009-05-14	38.30	38.87	38.26	38.61	232616
2009-05-15	38.56	38.74	38.08	38.29	241557
2009-05-18	38.64	39.47	38.64	39.46	230306
2009-05-19	39.45	39.58	39.23	39.26	336251
2009-05-20	39.61	39.88	38.98	39.04	196436
2009-05-21	38.69	38.72	38.22	38.60	181395
2009-05-22	38.70	39.00	38.53	38.67	125609
2009-05-26	38.49	39.71	38.49	39.65	173439
2009-05-27	39.71	39.71	38.68	38.71	221758
2009-05-28	38.85	39.22	38.35	39.11	231922
2009-05-29	39.28	39.68	38.90	39.68	179438
2009-06-01	40.10	40.93	40.10	40.83	209753
2009-06-02	40.67	41.20	40.65	40.98	254642
2009-06-03	40.77	40.77	40.25	40.62	356217
2009-06-04	40.72	40.85	40.29	40.81	294705
2009-06-05	41.22	41.27	40.60	40.86	264295
2009-06-08	40.67	41.14	40.32	40.86	139751
2009-06-09	40.98	41.11	40.74	40.90	193508
2009-06-10	41.25	41.28	40.25	40.67	180010
2009-06-11	40.79	41.32	40.74	40.81	193977
2009-06-12	40.66	40.98	40.46	40.98	747361
2009-06-15	40.62	40.62	39.91	40.09	214915
2009-06-16	40.23	40.24	39.56	39.59	218461
2009-06-17	39.51	39.95	39.34	39.58	200213
2009-06-18	39.64	40.11	39.49	39.95	143162
2009-06-19	40.20	40.27	39.74	39.92	164041
2009-06-22	39.64	39.71	39.00	39.00	165784
2009-06-23	39.05	39.23	38.84	38.93	223255
2009-06-24	39.00	39.29	38.68	38.84	193064
2009-06-25	38.70	39.73	38.69	39.64	110535
2009-06-26	39.57	39.76	39.39	39.64	93539
2009-06-29	39.79	40.02	39.47	39.98	152598
2009-06-30	40.04	40.06	39.44	39.64	240124
2009-07-01	39.82	40.14	39.78	39.89	161102
2009-07-02	39.44	39.51	38.94	38.95	163634
2009-07-06	38.63	39.12	38.61	39.08	251045
2009-07-07	39.00	39.02	38.36	38.42	178208
2009-07-08	38.58	38.66	38.08	38.49	191004
2009-07-09	38.66	38.74	38.41	38.45	116621
2009-07-10	38.26	38.80	38.15	38.31	111627
2009-07-13	38.38	39.19	38.24	39.15	121023
2009-07-14	39.29	39.41	39.01	39.41	237963
2009-07-15	39.84	40.35	39.66	40.29	197627
2009-07-16	40.21	40.69	40.10	40.57	522776
2009-07-17	40.58	40.62	40.34	40.56	282807
2009-07-20	40.81	41.05	40.62	41.00	420275
2009-07-21	41.35	41.36	40.66	41.13	319742
2009-07-22	40.94	41.24	40.83	40.99	211771
2009-07-23	40.99	41.79	40.93	41.64	263821
2009-07-24	41.60	41.89	41.41	41.87	124519
2009-07-27	41.81	42.02	41.63	41.99	248552
2009-07-28	41.78	42.08	41.61	41.98	162081
2009-07-29	41.70	42.00	41.61	41.87	192816
2009-07-30	42.21	42.62	42.15	42.25	249286
2009-07-31	42.25	42.57	42.16	42.24	179084
2009-08-03	42.47	42.75	42.24	42.69	213270
2009-08-04	42.60	43.05	42.56	42.94	237164
2009-08-05	42.96	42.96	42.44	42.78	234056
2009-08-06	42.85	42.95	42.34	42.50	113072
2009-08-07	42.83	43.29	42.66	43.04	189780
2009-08-10	42.88	43.00	42.67	42.95	208397
2009-08-11	42.83	42.83	42.44	42.54	160067
2009-08-12	42.43	43.22	42.41	42.92	136188
2009-08-13	43.07	43.12	42.68	43.04	135256
2009-08-14	43.10	43.10	42.40	42.67	182098
2009-08-17	42.14	42.16	41.84	41.92	150949
2009-08-18	41.91	42.24	41.86	42.15	169763
2009-08-19	41.98	42.65	41.82	42.57	132057
2009-08-20	42.66	43.02	42.50	42.93	208600
2009-08-21	43.23	43.66	43.14	43.57	236952
2009-08-24	43.73	43.85	43.35	43.46	369497
2009-08-25	43.63	43.96	43.53	43.60	450749
2009-08-26	43.50	43.82	43.39	43.64	318481
2009-08-27	43.64	43.80	43.17	43.69	179088
2009-08-28	43.90	43.93	43.29	43.50	148242
2009-08-31	43.29	43.30	43.00	43.26	457237
2009-09-01	43.09	43.57	42.41	42.52	349136
2009-09-02	42.35	42.69	42.35	42.46	208742
2009-09-03	42.54	42.82	42.32	42.78	122678
2009-09-04	42.86	43.23	42.70	43.20	244672
2009-09-08	43.52	43.52	43.29	43.51	129747
2009-09-09	43.52	43.90	43.43	43.78	183671
2009-09-10	43.85	44.14	43.59	44.12	156507
2009-09-11	44.17	44.25	43.94	44.10	147954
2009-09-14	43.82	44.34	43.74	44.30	196513
2009-09-15	44.40	44.56	44.05	44.45	140800
2009-09-16	44.62	45.08	44.37	45.08	169906
2009-09-17	45.05	45.30	44.88	44.99	210951
2009-09-18	45.24	45.28	45.05	45.14	185046
2009-09-21	44.89	44.99	44.73	44.88	213543
2009-09-22	45.03	45.14	44.83	45.07	158561
2009-09-23	45.10	45.32	44.62	44.63	164761
2009-09-24	44.48	44.63	43.93	44.14	257204
2009-09-25	44.01	44.24	43.81	43.99	140859
2009-09-28	44.14	44.69	44.14	44.59	89849
2009-09-29	44.67	44.87	44.46	44.50	184874
2009-09-30	44.58	44.68	43.99	44.39	3009586
2009-10-01	44.30	44.33	43.50	43.51	192813
2009-10-02	43.21	43.64	43.21	43.48	173913
2009-10-05	43.64	44.06	43.48	44.01	128360
2009-10-06	44.29	44.76	44.27	44.55	174281
2009-10-07	44.48	44.68	44.40	44.68	139628
2009-10-08	44.88	45.14	44.80	44.93	165830
2009-10-09	44.92	45.33	44.88	45.33	134209
2009-10-12	45.49	45.62	45.35	45.49	157577
2009-10-13	45.37	45.46	45.18	45.37	189340
2009-10-14	45.77	46.10	45.62	46.06	265587
2009-10-15	45.93	46.34	45.88	46.30	183825
2009-10-16	45.93	46.13	45.76	46.01	552134
2009-10-19	46.04	46.55	45.97	46.40	352441
2009-10-20	46.41	46.42	45.88	46.14	194379
2009-10-21	46.06	46.56	45.65	45.71	338736
2009-10-22	45.71	46.43	45.50	46.31	301981
2009-10-23	46.36	46.36	45.54	45.67	482931
2009-10-26	45.77	46.11	45.17	45.25	228058
2009-10-27	45.32	45.39	44.92	45.07	153163
2009-10-28	44.95	45.10	44.40	44.44	192200
2009-10-29	44.74	45.28	44.57	45.20	192462
2009-10-30	45.07	45.23	44.11	44.20	252386
2009-11-02	44.24	44.84	44.02	44.55	399778
2009-11-03	44.19	44.59	44.17	44.52	237913
2009-11-04	44.81	45.13	44.52	44.58	235078
2009-11-05	44.87	45.50	44.83	45.47	418937
2009-11-06	45.29	45.61	45.12	45.58	310629
2009-11-09	45.80	46.46	45.74	46.46	329850
2009-11-10	46.32	46.63	46.31	46.45	286570
2009-11-11	46.74	46.96	46.51	46.71	256084
2009-11-12	46.69	46.82	46.14	46.23	224951
2009-11-13	46.35	46.61	46.10	46.48	160493
2009-11-16	46.73	47.23	46.70	47.12	517013
2009-11-17	47.00	47.18	46.87	47.16	569089
2009-11-18	47.18	47.18	46.87	47.12	541006
2009-11-19	46.88	46.92	46.32	46.66	256571
2009-11-20	46.46	46.69	46.34	46.54	139403
2009-11-23	46.94	47.32	46.92	47.04	233710
2009-11-24	47.17	47.17	46.73	47.11	307526
2009-11-25	47.24	47.33	47.09	47.26	260458
2009-11-27	46.37	46.85	46.13	46.56	159740
2009-11-30	46.60	46.81	46.31	46.76	561402
2009-12-01	47.18	47.44	47.00	47.29	376811
2009-12-02	47.23	47.60	47.18	47.31	222484
2009-12-03	47.36	47.53	46.75	46.81	280700
2009-12-04	47.34	47.55	46.64	47.04	267853
2009-12-07	47.10	47.18	46.80	46.97	236102
2009-12-08	46.66	46.72	46.29	46.53	317979
2009-12-09	46.50	46.63	46.17	46.58	345472
2009-12-10	46.87	47.06	46.72	46.79	154605
2009-12-11	46.99	47.14	46.82	47.11	234102
2009-12-14	47.29	47.29	47.09	47.22	666221
2009-12-15	47.15	47.30	47.00	47.11	406472
2009-12-16	47.35	47.38	47.00	47.06	302731
2009-12-17	46.93	46.94	46.56	46.60	359982
2009-12-18	46.80	46.83	46.30	46.72	210844
2009-12-21	46.94	47.26	46.94	47.10	249941
2009-12-22	47.02	47.08	46.86	47.01	288052
2009-12-23	47.17	47.17	46.85	47.07	470857
2009-12-24	47.15	47.28	47.05	47.26	109402
2009-12-28	47.46	47.46	47.17	47.38	324718
2009-12-29	47.47	47.52	47.34	47.37	253211
2009-12-30	47.18	47.38	47.17	47.35	227515
2009-12-31	47.46	47.46	46.85	46.86	298800
2010-01-04	47.19	47.50	47.08	47.45	726227
2010-01-05	47.43	47.44	47.13	47.42	291422
2010-01-06	47.40	47.53	47.36	47.45	217046
2010-01-07	47.42	47.69	47.27	47.69	220948
2010-01-08	47.56	47.70	47.40	47.69	257928
2010-01-11	47.75	47.99	47.56	47.97	250023
2010-01-12	47.71	47.92	47.59	47.81	258015
2010-01-13	47.93	48.17	47.72	48.06	181288
2010-01-14	48.02	48.19	47.94	48.15	184474
2010-01-15	48.06	48.14	47.50	47.65	211395
2010-01-19	47.73	48.18	47.67	48.18	257919
2010-01-20	47.98	47.98	47.41	47.71	278503
2010-01-21	47.74	47.81	46.90	47.00	396582
2010-01-22	46.88	47.10	46.25	46.32	281633
2010-01-25	46.68	46.71	46.39	46.54	252327
2010-01-26	46.39	46.80	46.25	46.40	200431
2010-01-27	46.21	46.52	45.95	46.48	193438
2010-01-28	46.60	46.69	45.80	46.12	198495
2010-01-29	46.28	46.58	45.72	45.78	296536
2010-02-01	46.08	46.36	45.95	46.33	1015968
2010-02-02	46.47	47.00	46.37	46.97	3421403
2010-02-03	46.72	46.88	46.58	46.74	278408
2010-02-04	46.44	46.49	45.51	45.53	518705
2010-02-05	45.41	45.55	44.69	45.44	2305615
2010-02-08	45.45	45.52	45.05	45.05	311470
2010-02-09	45.52	46.00	45.33	45.68	259035
2010-02-10	45.63	45.67	45.16	45.53	280552
2010-02-11	45.45	45.99	45.23	45.97	259392
2010-02-12	45.64	45.90	45.35	45.86	297504
2010-02-16	46.26	46.60	46.05	46.57	223014
2010-02-17	46.81	46.89	46.70	46.85	360827
2010-02-18	46.75	47.25	46.75	47.23	227392
2010-02-19	47.09	47.39	46.92	47.26	490979
2010-02-22	47.43	47.44	47.07	47.13	727772
2010-02-23	47.09	47.17	46.67	46.72	257920
2010-02-24	46.87	47.14	46.74	47.14	763287
2010-02-25	46.55	47.02	46.34	46.99	470124
2010-02-26	47.08	47.08	46.75	46.89	233390
2010-03-01	47.14	47.40	47.03	47.38	195279
2010-03-02	47.60	47.67	47.41	47.50	379708
2010-03-03	47.66	47.79	47.47	47.51	351072
2010-03-04	47.58	47.76	47.50	47.65	234923
2010-03-05	47.95	48.18	47.80	48.18	291296
2010-03-08	48.20	48.26	48.04	48.08	286073
2010-03-09	47.97	48.31	47.97	48.13	407550
2010-03-10	48.13	48.24	47.95	48.13	336307
2010-03-11	48.03	48.25	47.78	48.25	265921
2010-03-12	48.40	48.40	48.07	48.22	212221
2010-03-15	48.19	48.41	48.12	48.39	298811
2010-03-16	48.55	48.63	48.37	48.60	294132
2010-03-17	48.75	48.96	48.68	48.84	2428684
2010-03-18	48.90	48.91	48.70	48.88	284180
2010-03-19	48.94	49.04	48.50	48.69	278445
2010-03-22	48.60	49.01	48.49	48.92	333922
2010-03-23	49.04	49.31	48.84	49.30	280385
2010-03-24	49.17	49.18	48.80	48.83	268873
2010-03-25	48.93	48.96	48.45	48.46	339582
2010-03-26	48.57	48.76	48.36	48.58	270066
2010-03-29	48.78	48.90	48.71	48.88	275966
2010-03-30	48.95	49.11	48.84	48.98	464432
2010-03-31	48.91	49.01	48.73	48.83	242966
2010-04-01	49.12	49.23	48.91	49.18	398299
2010-04-05	49.41	49.54	49.18	49.44	850414
2010-04-06	49.28	49.48	49.26	49.39	404510
2010-04-07	49.29	49.43	48.99	49.20	333682
2010-04-08	49.05	49.37	49.00	49.25	308513
2010-04-09	49.36	49.63	49.30	49.61	312888
2010-04-12	49.71	49.73	49.56	49.69	276088
2010-04-13	49.65	49.83	49.43	49.78	229156
2010-04-14	49.89	50.11	49.71	50.06	291925
2010-04-15	50.00	50.20	49.90	50.17	329597
2010-04-16	50.04	50.20	49.50	49.75	340586
2010-04-19	49.68	49.96	49.51	49.93	312983
2010-04-20	50.14	50.28	50.04	50.22	268294
2010-04-21	50.30	50.30	50.03	50.26	364488
2010-04-22	50.01	50.42	49.76	50.37	681897
2010-04-23	50.38	50.68	50.15	50.66	299231
2010-04-26	50.74	50.88	50.58	50.61	448921
2010-04-27	50.43	50.64	49.63	49.68	371086
2010-04-28	49.84	50.05	49.60	49.92	616851
2010-04-29	50.20	50.54	50.13	50.46	248458
2010-04-30	50.55	50.65	49.88	49.89	296674
2010-05-03	50.13	50.46	50.00	50.38	220437
2010-05-04	49.85	49.86	49.05	49.33	469947
2010-05-05	49.06	49.47	48.92	49.13	765394
2010-05-06	48.94	49.18	37.88	47.87	1330536
2010-05-07	47.81	47.93	46.65	47.20	790171
2010-05-10	49.05	49.42	48.51	49.01	461897
2010-05-11	48.61	49.32	48.60	48.87	320232
2010-05-12	49.02	49.52	49.00	49.49	276497
2010-05-13	49.42	49.51	48.96	49.00	378687
2010-05-14	48.72	48.87	47.96	48.37	632721
2010-05-17	48.47	48.60	47.66	48.43	468543
2010-05-18	48.80	48.93	47.93	48.03	501182
2010-05-19	47.84	48.02	47.16	47.64	484435
2010-05-20	46.77	46.82	45.93	45.93	820614
2010-05-21	45.27	46.43	45.09	46.39	1277617
2010-05-24	46.27	46.50	45.92	45.93	534051
2010-05-25	44.99	45.88	44.64	45.86	641647
2010-05-26	46.09	46.39	45.45	45.52	931703
2010-05-27	46.34	46.75	46.03	46.75	403094
2010-05-28	46.81	46.81	46.14	46.28	372778
2010-06-01	46.10	46.55	45.66	45.68	422935
2010-06-02	45.84	46.71	45.70	46.71	1817724
2010-06-03	46.90	46.99	46.42	46.80	277383
2010-06-04	45.95	46.20	45.09	45.23	439719
2010-06-07	45.25	45.45	44.73	44.80	394680
2010-06-08	44.68	45.30	44.54	45.28	1077731
2010-06-09	45.49	45.83	44.95	45.12	405122
2010-06-10	45.75	46.31	45.69	46.30	285499
2010-06-11	45.92	46.38	45.81	46.33	266777
2010-06-14	46.71	46.95	46.36	46.40	250847
2010-06-15	46.46	47.25	46.46	47.24	602418
2010-06-16	47.08	47.30	46.90	47.18	374523
2010-06-17	47.18	47.30	46.81	47.21	168628
2010-06-18	47.39	47.47	47.19	47.26	187694
2010-06-21	47.78	47.84	46.99	47.16	276999
2010-06-22	47.18	47.35	46.39	46.41	257231
2010-06-23	46.38	46.58	46.00	46.25	191218
2010-06-24	45.89	45.90	45.27	45.34	228959
2010-06-25	45.46	45.55	45.08	45.29	188319
2010-06-28	45.45	45.59	45.06	45.28	1199524
2010-06-29	44.66	44.85	44.01	44.24	465140
2010-06-30	44.25	44.58	43.94	44.03	458345
2010-07-01	43.98	44.09	43.40	43.96	730098
2010-07-02	44.19	44.30	43.59	43.78	333890
2010-07-06	44.26	44.52	43.65	43.97	785380
2010-07-07	44.10	45.19	44.05	45.17	281563
2010-07-08	45.53	45.75	45.20	45.65	252442
2010-07-09	45.65	45.89	45.57	45.85	574476
2010-07-12	45.75	45.87	45.53	45.79	219908
2010-07-13	46.17	46.61	46.05	46.48	389475
2010-07-14	46.31	46.53	46.13	46.43	179065
2010-07-15	46.43	46.52	45.97	46.47	218603
2010-07-16	46.25	46.30	45.31	45.41	238787
2010-07-19	45.56	45.72	45.30	45.57	204088
2010-07-20	45.15	46.17	44.79	46.16	861558
2010-07-21	46.35	46.35	45.45	45.65	267732
2010-07-22	46.17	46.71	46.07	46.51	254347
2010-07-23	46.45	46.99	46.36	46.93	258674
2010-07-26	47.01	47.37	46.91	47.36	387512
2010-07-27	47.60	47.60	47.10	47.24	391191
2010-07-28	47.17	47.30	46.92	47.04	694877
2010-07-29	47.29	47.41	46.44	46.77	183200
2010-07-30	46.33	47.00	46.25	46.84	179096
2010-08-02	47.61	47.73	47.32	47.68	412843
2010-08-03	47.56	47.71	47.35	47.50	267610
2010-08-04	47.66	47.86	47.51	47.81	277502
2010-08-05	47.66	47.80	47.46	47.80	190234
2010-08-06	47.43	47.72	47.10	47.64	219128
2010-08-09	47.97	48.08	47.74	48.01	265058
2010-08-10	47.61	48.07	47.42	47.88	495266
2010-08-11	47.30	47.30	46.67	46.74	788608
2010-08-12	46.23	46.66	46.06	46.56	726399
2010-08-13	46.44	46.62	46.35	46.40	244413
2010-08-16	46.17	46.46	45.95	46.37	302346
2010-08-17	46.61	47.25	46.61	46.97	985922
2010-08-18	46.96	47.20	46.61	46.97	641162
2010-08-19	46.80	46.82	46.05	46.25	791356
2010-08-20	45.97	46.17	45.82	46.12	342467
2010-08-23	46.37	46.58	46.05	46.06	245514
2010-08-24	45.59	45.68	45.13	45.37	389008
2010-08-25	45.10	45.65	44.94	45.50	380099
2010-08-26	45.71	45.71	45.12	45.21	333180
2010-08-27	45.47	45.92	44.95	45.87	310670
2010-08-30	45.85	45.88	45.28	45.29	341447
2010-08-31	45.07	45.50	44.95	45.23	742898
2010-09-01	45.87	46.48	45.73	46.43	588227
2010-09-02	46.50	46.81	46.45	46.80	753767
2010-09-03	47.27	47.29	46.93	47.25	556402
2010-09-07	47.00	47.11	46.85	46.88	487406
2010-09-08	46.99	47.29	46.98	47.11	325196
2010-09-09	47.59	47.59	47.13	47.27	395766
2010-09-10	47.37	47.62	47.28	47.57	284963
2010-09-13	47.97	48.00	47.69	47.88	386669
2010-09-14	47.78	48.07	47.68	47.85	307280
2010-09-15	47.79	48.09	47.60	48.03	342463
2010-09-16	47.94	48.08	47.79	48.05	501921
2010-09-17	48.25	48.29	47.92	48.05	530797
2010-09-20	48.26	48.80	48.13	48.72	396717
2010-09-21	48.80	48.95	48.50	48.67	852217
2010-09-22	48.60	48.90	48.46	48.56	481873
2010-09-23	48.26	48.55	48.10	48.19	586775
2010-09-24	48.50	48.84	48.34	48.80	511657
2010-09-27	48.90	48.90	48.57	48.58	504116
2010-09-28	48.73	49.08	48.25	48.98	460408
2010-09-29	48.77	48.99	48.70	48.83	373665
2010-09-30	49.09	49.31	48.50	48.72	956381
2010-10-01	49.05	49.13	48.69	48.92	381851
2010-10-04	48.79	49.01	48.37	48.58	6024267
2010-10-05	49.07	49.60	48.99	49.52	673949
2010-10-06	49.49	49.61	49.43	49.61	461326
2010-10-07	49.81	49.81	49.20	49.44	574653
2010-10-08	49.52	49.80	49.33	49.67	297394
2010-10-11	49.71	49.76	49.56	49.70	433703
2010-10-12	49.64	49.86	49.26	49.71	392379
2010-10-13	50.00	50.28	49.84	50.04	614052
2010-10-14	50.09	50.15	49.72	50.03	489421
2010-10-15	50.32	50.32	49.80	50.04	600716
2010-10-18	50.07	50.33	49.99	50.26	496858
2010-10-19	49.89	49.99	49.33	49.60	2067438
2010-10-20	49.76	50.29	49.68	50.11	816939
2010-10-21	50.36	50.66	50.02	50.35	1111118
2010-10-22	50.47	50.51	50.23	50.35	630125
2010-10-25	50.67	50.87	50.44	50.49	615649
2010-10-26	50.32	50.42	50.13	50.35	376720
2010-10-27	50.14	50.15	49.67	50.11	432197
2010-10-28	50.34	50.34	49.75	50.02	360604
2010-10-29	49.96	50.13	49.86	50.10	663539
2010-11-01	50.34	50.56	49.84	50.13	489537
2010-11-02	50.43	50.57	50.34	50.45	554553
2010-11-03	50.57	50.57	49.96	50.48	462665
2010-11-04	51.01	51.29	50.90	51.27	781898
2010-11-05	51.36	51.38	51.14	51.35	843085
2010-11-08	51.27	51.35	50.99	51.20	621539
2010-11-09	51.33	51.33	50.80	50.98	456277
2010-11-10	51.00	51.12	50.61	51.10	311512
2010-11-11	50.73	51.13	50.73	51.10	297544
2010-11-12	50.80	50.94	50.40	50.60	401521
2010-11-15	50.79	50.99	50.60	50.65	351454
2010-11-16	50.32	50.45	49.69	49.89	1110480
2010-11-17	49.93	50.07	49.84	49.98	853766
2010-11-18	50.43	50.81	50.36	50.62	758697
2010-11-19	50.57	50.84	50.41	50.83	390369
2010-11-22	50.69	50.83	50.24	50.80	678376
2010-11-23	50.31	50.37	49.91	50.14	678783
2010-11-24	50.45	50.89	50.45	50.88	372423
2010-11-26	50.57	50.67	50.44	50.45	162606
2010-11-29	50.25	50.45	49.80	50.36	542503
2010-11-30	49.91	50.50	49.90	50.28	493891
2010-12-01	50.99	51.39	50.98	51.31	526208
2010-12-02	51.40	51.87	51.36	51.84	881429
2010-12-03	51.63	51.96	51.63	51.91	567281
2010-12-06	51.94	51.94	51.68	51.78	448466
2010-12-07	52.23	52.25	51.87	51.89	700766
2010-12-08	51.95	52.03	51.71	51.90	1199188
2010-12-09	52.16	52.17	51.78	51.96	475868
2010-12-10	52.13	52.24	51.99	52.22	1009127
2010-12-13	52.43	52.63	52.28	52.29	1558640
2010-12-14	52.40	52.62	52.37	52.50	522715
2010-12-15	52.44	52.65	52.36	52.44	538626
2010-12-16	52.44	52.77	52.30	52.77	774255
2010-12-17	52.79	52.84	52.61	52.80	807890
2010-12-20	53.01	53.03	52.67	52.85	678579
2010-12-21	53.06	53.06	52.85	52.92	670632
2010-12-22	52.80	52.80	52.64	52.77	648054
2010-12-23	52.79	52.80	52.63	52.74	775532
2010-12-27	52.67	52.67	52.48	52.61	549455
2010-12-28	52.75	52.75	52.48	52.67	576335
2010-12-29	52.80	52.88	52.71	52.71	622870
2010-12-30	52.72	52.79	52.62	52.70	628321
2010-12-31	52.69	52.77	52.54	52.63	463273
2011-01-03	53.00	53.12	52.90	52.98	860907
2011-01-04	53.10	53.16	52.50	52.66	739715
2011-01-05	52.56	52.81	52.48	52.69	1561746
2011-01-06	52.77	52.79	52.40	52.49	850496
2011-01-07	52.56	52.67	52.19	52.46	933991
2011-01-10	52.40	52.47	52.10	52.43	1175717
2011-01-11	52.66	52.80	52.52	52.66	597258
2011-01-12	52.97	53.13	52.87	53.03	1496582
2011-01-13	53.08	53.16	52.94	53.06	480958
2011-01-14	53.01	53.26	52.87	53.22	925441
2011-01-18	53.38	53.57	53.28	53.56	1255437
2011-01-19	53.59	53.61	53.21	53.32	802513
2011-01-20	53.33	53.45	53.09	53.33	481301
2011-01-21	53.62	53.62	53.34	53.40	566747
2011-01-24	53.43	53.76	53.32	53.73	771041
2011-01-25	53.66	53.78	53.39	53.78	749431
2011-01-26	53.94	53.97	53.75	53.87	737275
2011-01-27	53.88	53.91	53.73	53.81	669795
2011-01-28	53.92	53.97	52.95	53.04	768126
2011-01-31	53.22	53.40	53.05	53.38	550481
2011-02-01	53.62	53.98	53.49	53.94	2208194
2011-02-02	53.71	53.87	53.64	53.71	736243
2011-02-03	53.67	53.90	53.45	53.83	678346
2011-02-04	53.89	54.02	53.69	54.02	590600
2011-02-07	54.17	54.44	54.14	54.34	804311
2011-02-08	54.49	54.62	54.26	54.59	1197993
2011-02-09	54.52	54.57	54.22	54.42	957831
2011-02-10	54.22	54.45	54.09	54.40	577878
2011-02-11	54.21	54.86	54.15	54.80	501994
2011-02-14	54.80	54.90	54.68	54.87	496647
2011-02-15	54.76	54.88	54.53	54.73	673991
2011-02-16	54.93	55.16	54.84	55.04	678007
2011-02-17	54.99	55.32	54.86	55.27	527431
2011-02-18	55.37	55.66	55.29	55.66	685469
2011-02-22	55.39	55.58	54.77	54.90	966008
2011-02-23	55.01	55.09	54.41	54.62	746999
2011-02-24	54.58	54.70	54.06	54.47	630138
2011-02-25	54.67	54.91	54.56	54.85	687906
2011-02-28	54.92	55.30	54.92	55.21	648489
2011-03-01	55.40	55.46	54.50	54.53	1011313
2011-03-02	54.41	54.79	54.33	54.62	505009
2011-03-03	55.04	55.62	54.98	55.52	669958
2011-03-04	55.55	55.60	54.79	55.15	800446
2011-03-07	55.34	55.51	54.60	54.78	677679
2011-03-08	54.89	55.37	54.63	55.28	451682
2011-03-09	55.17	55.37	54.95	55.26	698350
2011-03-10	54.84	54.84	54.16	54.24	752149
2011-03-11	54.01	54.74	54.00	54.54	712692
2011-03-14	54.29	54.37	53.85	54.24	484415
2011-03-15	53.02	53.96	52.78	53.65	1414871
2011-03-16	53.52	53.66	52.44	52.83	1260463
2011-03-17	53.46	53.68	53.18	53.45	1001305
2011-03-18	53.95	54.14	53.53	53.68	1529452
2011-03-21	54.29	54.73	54.19	54.61	812717
2011-03-22	54.65	54.65	54.35	54.39	392781
2011-03-23	54.33	54.74	54.13	54.63	544533
2011-03-24	54.97	55.13	54.67	55.04	604079
2011-03-25	54.93	55.15	54.79	54.95	467199
2011-03-28	55.08	55.15	54.79	54.80	574761
2011-03-29	54.74	55.13	54.59	55.11	491492
2011-03-30	55.40	55.63	55.31	55.51	484134
2011-03-31	55.54	55.70	55.50	55.51	494465
2011-04-01	55.83	56.02	55.69	55.88	576673
2011-04-04	56.01	56.01	55.84	55.98	802021
2011-04-05	55.93	56.25	55.85	56.04	468939
2011-04-06	56.29	56.37	55.99	56.15	344995
2011-04-07	56.07	56.20	55.71	55.98	405317
2011-04-08	56.21	56.21	55.59	55.83	431003
2011-04-11	55.90	56.09	55.65	55.75	472962
2011-04-12	55.48	55.53	55.11	55.28	545208
2011-04-13	55.56	55.60	55.11	55.35	343069
2011-04-14	55.18	55.59	54.92	55.49	518689
2011-04-15	55.65	55.90	55.44	55.80	594184
2011-04-18	55.29	55.29	54.80	55.16	719456
2011-04-19	55.28	55.43	55.14	55.41	458340
2011-04-20	56.17	56.31	56.04	56.23	731805
2011-04-21	56.44	56.44	56.21	56.39	487417
2011-04-25	56.41	56.41	56.00	56.21	574445
2011-04-26	56.33	56.88	56.33	56.83	429465
2011-04-27	56.94	57.09	56.56	57.03	603977
2011-04-28	56.94	57.31	56.88	57.27	464256
2011-04-29	57.33	57.49	57.21	57.45	510747
2011-05-02	57.79	57.79	57.22	57.31	1259964
2011-05-03	57.27	57.27	56.75	56.96	485570
2011-05-04	56.94	56.96	56.37	56.59	481872
2011-05-05	56.26	56.55	55.79	56.07	589530
2011-05-06	56.71	56.91	56.10	56.29	656351
2011-05-09	56.28	56.77	56.31	56.63	532021
2011-05-10	56.80	57.07	56.75	57.00	780154
2011-05-11	56.99	57.07	56.23	56.49	761302
2011-05-12	56.35	56.95	56.13	56.89	1377102
2011-05-13	57.07	57.07	56.27	56.53	447003
2011-05-16	56.36	56.75	56.24	56.36	350298
2011-05-17	56.15	56.33	55.79	56.13	909614
2011-05-18	56.22	56.65	56.07	56.59	1125524
2011-05-19	56.75	56.94	56.48	56.79	507791
2011-05-20	56.71	56.75	56.21	56.43	384217
2011-05-23	55.71	56.00	55.62	55.83	615523
2011-05-24	55.99	56.08	55.69	55.75	1966603
2011-05-25	55.58	56.05	55.30	55.88	682570
2011-05-26	55.80	56.09	55.50	56.02	701941
2011-05-27	56.23	56.36	56.06	56.16	499786
2011-05-31	56.71	56.74	56.31	56.72	1460769
2011-06-01	56.58	56.65	55.52	55.56	1203403
2011-06-02	55.57	55.61	55.04	55.32	696531
2011-06-03	54.75	55.17	54.58	54.88	693879
2011-06-06	54.68	54.87	54.48	54.55	578363
2011-06-07	54.74	54.95	54.50	54.53	538808
2011-06-08	54.45	54.60	54.31	54.41	635355
2011-06-09	54.55	55.09	54.44	54.82	622437
2011-06-10	54.62	54.70	54.03	54.05	899119
2011-06-13	54.16	54.37	53.88	54.10	747376
2011-06-14	54.57	55.00	54.52	54.78	538638
2011-06-15	54.40	54.59	53.85	54.01	781117
2011-06-16	53.97	54.48	53.94	54.32	647953
2011-06-17	54.80	54.87	54.35	54.49	806636
2011-06-20	54.36	54.97	54.26	54.90	991730
2011-06-21	55.14	55.50	55.02	55.41	861205
2011-06-22	55.27	55.49	55.06	55.09	696868
2011-06-23	54.46	54.86	53.99	54.84	2046382
2011-06-24	54.63	54.64	53.92	54.01	779839
2011-06-27	54.06	54.60	53.92	54.40	642500
2011-06-28	54.66	55.13	54.56	55.13	562826
2011-06-29	55.35	55.50	55.05	55.38	1115862
2011-06-30	55.58	56.04	55.49	55.99	715455
2011-07-01	55.93	56.83	55.87	56.77	1355180
2011-07-05	56.75	56.78	56.50	56.60	707882
2011-07-06	56.51	56.96	56.51	56.91	1303298
2011-07-07	57.40	57.64	57.35	57.53	964835
2011-07-08	56.98	57.13	56.73	57.12	637522
2011-07-11	56.58	56.67	56.20	56.34	871464
2011-07-12	56.20	56.67	56.13	56.18	949506
2011-07-13	56.47	56.80	56.15	56.28	517567
2011-07-14	56.47	56.66	55.85	55.94	590401
2011-07-15	56.25	56.25	55.83	56.21	665958
2011-07-18	55.96	56.07	55.43	55.73	955266
2011-07-19	56.07	56.59	56.07	56.54	728524
2011-07-20	56.63	56.66	56.22	56.34	947327
2011-07-21	56.61	57.00	56.42	56.89	620082
2011-07-22	56.78	56.88	56.43	56.63	837820
2011-07-25	56.05	56.56	56.05	56.27	929424
2011-07-26	56.16	56.17	55.64	55.70	660953
2011-07-27	55.41	55.45	54.57	54.65	938489
2011-07-28	54.66	54.98	54.26	54.35	907409
2011-07-29	53.96	54.50	53.68	54.08	1174795
2011-08-01	54.70	54.84	53.33	53.84	1734305
2011-08-02	53.54	53.78	52.63	52.63	1841157
2011-08-03	52.74	52.94	51.93	52.90	3009778
2011-08-04	52.30	52.34	50.61	50.68	2813609
2011-08-05	51.43	51.53	49.66	50.98	3679848
2011-08-08	49.86	50.43	48.13	48.16	3798099
2011-08-09	48.79	50.00	47.19	49.93	3820341
2011-08-10	49.22	49.37	47.71	47.81	4427488
2011-08-11	47.99	50.47	47.99	49.80	2704711
2011-08-12	50.32	50.66	49.84	50.37	2396379
2011-08-15	50.84	51.27	50.61	51.23	1539906
2011-08-16	50.87	51.30	50.47	50.98	1501067
2011-08-17	51.37	51.60	50.63	51.00	1277795
2011-08-18	49.89	49.91	48.65	49.10	2785928
2011-08-19	48.51	49.76	48.50	48.57	2516473
2011-08-22	49.66	49.66	48.57	48.71	1522271
2011-08-23	48.92	50.28	48.79	50.24	1702819
2011-08-24	50.18	50.88	49.98	50.82	1338612
2011-08-25	51.06	51.20	49.80	50.00	1328086
2011-08-26	49.84	50.86	48.98	50.65	1071949
2011-08-29	51.36	51.96	51.26	51.94	1246644
2011-08-30	51.74	52.36	51.41	52.04	1267886
2011-08-31	52.42	52.79	51.93	52.31	2052519
2011-09-01	52.40	52.77	51.74	51.79	1383390
2011-09-02	50.81	51.14	50.47	50.60	1003213
2011-09-06	49.12	50.30	49.12	50.24	1658872
2011-09-07	50.97	51.50	50.77	51.49	838461
2011-09-08	51.29	51.72	50.85	50.97	927529
2011-09-09	50.46	50.46	49.32	49.60	1451609
2011-09-12	49.13	49.86	48.80	49.84	1230481
2011-09-13	49.96	50.39	49.59	50.26	1119328
2011-09-14	50.53	51.67	49.84	51.06	693718
2011-09-15	51.55	51.90	51.07	51.87	1870273
2011-09-16	52.03	52.33	51.70	52.10	1054297
2011-09-19	51.27	51.84	50.96	51.62	970332
2011-09-20	51.85	52.37	51.49	51.63	1292783
2011-09-21	51.63	51.77	50.19	50.24	3258387
2011-09-22	48.76	49.00	47.91	48.49	3410456
2011-09-23	48.03	48.65	47.89	48.41	1833332
2011-09-26	48.85	49.65	48.28	49.63	1567318
2011-09-27	50.61	51.04	49.97	50.24	2053931
2011-09-28	50.39	50.64	49.13	49.21	1415734
2011-09-29	50.15	50.24	48.88	49.73	1315392
2011-09-30	49.16	49.66	48.71	48.76	1308016
2011-10-03	48.42	48.94	47.50	47.50	2132149
2011-10-04	46.93	48.62	46.54	48.52	2552820
2011-10-05	48.58	49.28	48.30	49.21	3156312
2011-10-06	49.06	49.92	48.83	49.87	904752
2011-10-07	50.25	50.27	49.42	49.70	1775280
2011-10-10	50.49	51.19	50.44	51.19	1013521
2011-10-11	50.86	51.25	50.86	51.16	665047
2011-10-12	51.59	52.12	51.37	51.57	1527351
2011-10-13	51.28	51.58	50.95	51.39	832766
2011-10-14	52.10	52.23	51.68	52.20	905444
2011-10-17	52.16	52.16	51.19	51.28	819200
2011-10-18	51.20	52.63	50.90	52.28	1468694
2011-10-19	52.30	52.61	51.82	51.96	1318321
2011-10-20	52.02	52.38	51.52	52.19	1497204
2011-10-21	52.84	53.39	52.75	53.35	1036291
2011-10-24	53.56	53.88	53.41	53.77	1415930
2011-10-25	53.54	53.54	52.68	52.80	1032047
2011-10-26	53.34	53.38	52.37	53.20	822526
2011-10-27	54.49	55.08	54.05	54.68	1842588
2011-10-28	54.53	54.77	54.47	54.65	1021861
2011-10-31	54.05	54.19	53.44	53.44	1150997
2011-11-01	52.22	52.71	51.99	52.11	1820341
2011-11-02	52.86	53.20	52.60	53.08	1243022
2011-11-03	53.58	54.09	53.02	54.01	859362
2011-11-04	53.65	53.85	53.14	53.82	1111388
2011-11-07	53.82	54.15	53.25	54.12	1864767
2011-11-08	54.39	54.80	53.85	54.73	1679982
2011-11-09	53.65	53.77	52.74	52.91	1542712
2011-11-10	53.53	53.74	52.96	53.44	1155496
2011-11-11	54.05	54.63	54.05	54.50	566547
2011-11-14	54.41	54.46	53.90	54.14	975231
2011-11-15	54.07	54.58	53.80	54.31	1283299
2011-11-16	53.80	54.49	53.50	53.56	983094
2011-11-17	53.50	53.68	52.54	52.87	1335057
2011-11-18	53.19	53.23	52.75	52.98	2371630
2011-11-21	52.29	52.34	51.60	52.03	1608164
2011-11-22	51.85	52.35	51.70	51.94	1610789
2011-11-23	51.56	51.56	50.93	50.94	2041807
2011-11-25	50.91	51.35	50.86	50.86	489652
2011-11-28	52.12	52.38	51.82	52.18	953449
2011-11-29	52.34	52.71	52.22	52.50	1084648
2011-11-30	53.84	54.49	53.82	54.44	1335838
2011-12-01	54.38	54.76	54.20	54.33	943911
2011-12-02	54.85	54.90	54.10	54.20	1288213
2011-12-05	54.90	55.01	54.33	54.66	1120897
2011-12-06	54.62	55.08	54.47	54.78	1056610
2011-12-07	54.66	55.15	54.25	54.90	1561755
2011-12-08	54.67	54.77	53.84	53.98	1053483
2011-12-09	54.24	54.95	54.18	54.83	1292676
2011-12-12	54.49	54.50	53.66	54.12	1212069
2011-12-13	54.31	54.65	53.44	53.68	1466403
2011-12-14	53.46	53.65	52.96	53.08	1335211
2011-12-15	53.59	53.71	53.19	53.32	1299721
2011-12-16	53.69	53.82	53.14	53.34	1148257
2011-12-19	53.54	53.68	52.75	52.89	1414503
2011-12-20	53.65	54.43	53.61	54.37	1061161
2011-12-21	54.03	54.23	53.66	54.16	1064281
2011-12-22	54.36	54.39	54.12	54.34	1698810
2011-12-23	54.54	54.92	54.43	54.90	939737
2011-12-27	54.86	55.13	54.76	55.01	914436
2011-12-28	55.09	55.11	54.28	54.35	3423969
2011-12-29	54.51	54.98	54.46	54.94	1724940
2011-12-30	54.98	54.98	54.64	54.65	1130814
2012-01-03	55.60	55.73	55.25	55.26	1806748
2012-01-04	55.19	55.34	55.00	55.29	1612628
2012-01-05	55.07	55.28	54.60	55.24	1172821
2012-01-06	55.19	55.33	54.88	55.06	1125971
2012-01-09	55.15	55.21	54.87	55.14	1448603
2012-01-10	55.59	55.78	55.46	55.55	1616593
2012-01-11	55.38	55.38	55.11	55.35	1451927
2012-01-12	55.48	55.48	55.02	55.38	1463538
2012-01-13	55.09	55.19	54.76	55.17	1111441
2012-01-17	55.72	55.88	55.45	55.53	1576782
2012-01-18	55.57	56.08	55.40	56.07	1030073
2012-01-19	56.19	56.31	55.93	56.30	1420270
2012-01-20	56.25	56.38	56.16	56.38	1527071
2012-01-23	56.38	56.56	56.12	56.36	1436597
2012-01-24	56.10	56.42	56.01	56.42	1036217
2012-01-25	56.31	56.88	56.04	56.78	1640269
2012-01-26	56.99	57.11	56.45	56.65	1055924
2012-01-27	56.43	56.51	56.14	56.36	1439908
2012-01-30	55.97	56.16	55.66	56.14	1933502
2012-01-31	56.43	56.48	55.82	56.07	2024670
2012-02-01	56.52	56.74	56.35	56.50	1495958
2012-02-02	56.58	56.73	56.37	56.48	2380607
2012-02-03	57.03	57.15	56.90	57.14	1345237
2012-02-06	56.96	57.09	56.86	57.07	1153103
2012-02-07	56.95	57.29	56.75	57.20	1507808
2012-02-08	57.25	57.34	56.92	57.20	998286
2012-02-09	57.30	57.30	56.88	57.19	1285279
2012-02-10	56.76	56.84	56.55	56.84	1802585
2012-02-13	57.21	57.30	56.93	57.24	1042135
2012-02-14	57.18	57.21	56.85	57.19	1135550
2012-02-15	57.40	57.42	56.76	56.90	1207694
2012-02-16	57.04	57.45	56.91	57.41	1053038
2012-02-17	57.58	57.64	57.42	57.51	1025808
2012-02-21	57.67	57.70	57.29	57.46	1019688
2012-02-22	57.34	57.48	57.17	57.27	1063916
2012-02-23	57.29	57.62	57.19	57.57	1252421
2012-02-24	57.69	57.83	57.61	57.70	1429224
2012-02-27	57.47	57.92	57.29	57.73	1118251
2012-02-28	57.80	57.86	57.59	57.80	855016
2012-02-29	57.90	57.98	57.47	57.62	1146362
2012-03-01	57.76	57.92	57.57	57.74	1220341
2012-03-02	57.71	57.75	57.40	57.56	1001148
2012-03-05	57.49	57.57	57.20	57.52	1217370
2012-03-06	57.01	57.02	56.60	56.73	1726582
2012-03-07	56.87	57.13	56.75	57.07	1148037
2012-03-08	57.34	57.62	57.22	57.54	1291868
2012-03-09	57.62	57.87	57.53	57.74	1226316
2012-03-12	57.79	57.93	57.70	57.88	717225
2012-03-13	58.15	58.70	58.04	58.70	2304536
2012-03-14	58.70	58.74	58.39	58.51	2144216
2012-03-15	58.55	58.82	58.39	58.82	942322
2012-03-16	58.89	58.93	58.69	58.73	1062954
2012-03-19	58.69	58.91	58.60	58.78	911271
2012-03-20	58.54	58.60	58.31	58.50	817038
2012-03-21	58.49	58.58	58.30	58.39	1705566
2012-03-22	58.10	58.18	57.81	58.05	1040786
2012-03-23	58.10	58.22	57.73	58.13	1461734
2012-03-26	58.25	58.64	58.25	58.62	1272756
2012-03-27	58.73	58.76	58.50	58.52	891321
2012-03-28	58.50	58.54	57.92	58.22	870425
2012-03-29	57.94	58.35	57.78	58.32	983345
2012-03-30	58.65	58.68	58.32	58.55	887755
2012-04-02	58.50	59.09	58.44	58.95	1266342
2012-04-03	58.87	58.92	58.32	58.67	1112438
2012-04-04	58.27	58.34	58.02	58.22	816999
2012-04-05	58.03	58.37	58.02	58.14	802820
2012-04-09	57.55	57.69	57.36	57.49	785259
2012-04-10	57.41	57.41	56.44	56.49	1370877
2012-04-11	56.94	57.09	56.85	56.95	814048
2012-04-12	57.03	57.71	56.99	57.69	625454
2012-04-13	57.60	57.60	57.12	57.17	1744600
2012-04-16	57.49	57.70	57.23	57.42	620806
2012-04-17	57.81	58.39	57.75	58.24	956798
2012-04-18	58.07	58.24	57.95	58.09	618311
2012-04-19	58.11	58.22	57.46	57.74	765348
2012-04-20	57.99	58.22	57.92	58.00	728382
2012-04-23	57.46	57.47	57.05	57.40	1173871
2012-04-24	57.51	57.75	57.41	57.56	592812
2012-04-25	57.95	58.05	57.80	58.00	1086176
2012-04-26	57.88	58.46	57.82	58.35	1645902
2012-04-27	58.50	58.68	58.30	58.55	1209569
2012-04-30	58.46	58.55	58.22	58.35	888313
2012-05-01	58.37	58.90	58.09	58.53	1237684
2012-05-02	58.32	58.61	58.14	58.56	614156
2012-05-03	58.62	58.67	58.10	58.23	614072
2012-05-04	58.02	58.05	57.36	57.44	1005304
2012-05-07	57.27	57.62	57.25	57.45	608034
2012-05-08	57.09	57.33	56.61	57.26	874850
2012-05-09	56.74	57.23	56.45	56.86	884903
2012-05-10	57.23	57.37	56.93	57.01	738580
2012-05-11	56.76	57.35	56.75	56.90	747382
2012-05-14	56.45	56.77	56.23	56.42	781304
2012-05-15	56.38	56.82	56.23	56.32	844750
2012-05-16	56.55	56.80	56.30	56.30	595140
2012-05-17	56.34	56.41	55.42	55.43	914995
2012-05-18	55.58	55.73	54.95	55.07	2360163
2012-05-21	55.14	55.77	55.03	55.74	862571
2012-05-22	55.88	56.20	55.57	55.87	1507821
2012-05-23	55.57	56.04	55.11	56.00	1068374
2012-05-24	56.13	56.31	55.79	56.27	748281
2012-05-25	56.27	56.38	55.94	56.09	681774
2012-05-29	56.41	56.81	56.36	56.71	610529
2012-05-30	56.28	56.29	55.82	55.92	1162846
2012-05-31	55.92	56.18	55.39	55.80	1084904
2012-06-01	54.96	55.11	54.52	54.56	1343368
2012-06-04	54.56	54.68	54.09	54.47	2620206
2012-06-05	54.34	54.65	54.25	54.53	1364024
2012-06-06	54.94	55.75	54.94	55.73	2144121
2012-06-07	56.33	56.51	55.84	55.96	807353
2012-06-08	55.84	56.36	55.65	56.35	939286
2012-06-11	56.84	56.84	55.67	55.72	1523250
2012-06-12	55.86	56.25	55.60	56.23	1056692
2012-06-13	56.00	56.25	55.51	55.67	649048
2012-06-14	55.76	56.40	55.76	56.20	722237
2012-06-15	56.45	56.74	56.37	56.67	1036996
2012-06-18	56.55	56.91	56.40	56.78	752958
2012-06-19	57.04	57.39	56.92	57.18	868941
2012-06-20	57.11	57.17	56.47	56.83	863750
2012-06-21	56.94	57.00	55.59	55.61	886157
2012-06-22	55.87	56.05	55.69	55.88	657715
2012-06-25	55.10	55.13	54.65	54.88	791874
2012-06-26	55.03	55.26	54.66	55.07	812032
2012-06-27	55.26	55.59	55.20	55.48	1778083
2012-06-28	55.24	55.46	54.83	55.45	793275
2012-06-29	56.28	56.69	56.08	56.69	981935
2012-07-02	56.84	56.85	56.31	56.67	1113131
2012-07-03	56.66	57.16	56.63	57.12	547498
2012-07-05	57.04	57.30	56.85	57.08	885575
2012-07-06	56.62	56.72	56.38	56.67	698120
2012-07-09	56.52	56.61	56.25	56.51	526202
2012-07-10	56.77	56.90	55.97	56.17	795635
2012-07-11	56.23	56.26	55.75	56.07	686396
2012-07-12	55.75	56.22	55.52	56.03	972984
2012-07-13	56.05	56.95	56.05	56.91	625194
2012-07-16	56.70	56.83	56.48	56.65	549579
2012-07-17	56.86	57.09	56.35	56.97	607212
2012-07-18	56.83	57.55	56.76	57.49	614006
2012-07-19	57.68	57.94	57.49	57.85	902486
2012-07-20	57.52	57.61	57.29	57.38	861477
2012-07-23	56.60	56.95	56.34	56.81	754220
2012-07-24	56.89	56.92	55.97	56.33	905368
2012-07-25	56.51	56.73	56.17	56.37	1022141
2012-07-26	57.10	57.40	56.92	57.21	625207
2012-07-27	57.47	58.34	57.39	58.22	723415
2012-07-30	58.22	58.53	58.04	58.27	572147
2012-07-31	58.21	58.21	57.80	57.80	729778
2012-08-01	58.02	58.05	57.52	57.60	760633
2012-08-02	57.26	57.53	56.82	57.25	802604
2012-08-03	58.16	58.38	57.95	58.25	631334
2012-08-06	58.44	58.58	58.29	58.29	532350
2012-08-07	58.53	58.83	58.53	58.62	870256
2012-08-08	58.44	58.77	58.38	58.68	620683
2012-08-09	58.59	58.79	58.48	58.63	489302
2012-08-10	58.50	58.76	58.34	58.71	664635
2012-08-13	58.61	58.67	58.34	58.62	593291
2012-08-14	58.81	58.88	58.53	58.64	503088
2012-08-15	58.61	58.96	58.60	58.82	509291
2012-08-16	58.87	59.31	58.72	59.21	555767
2012-08-17	59.39	59.47	59.21	59.42	577779
2012-08-20	59.36	59.39	59.11	59.30	766274
2012-08-21	59.43	59.61	59.06	59.12	774220
2012-08-22	59.04	59.14	58.78	59.06	740197
2012-08-23	58.98	59.01	58.56	58.69	716915
2012-08-24	58.53	59.15	58.53	59.05	440572
2012-08-27	59.14	59.23	58.90	58.94	1151619
2012-08-28	58.83	59.13	58.80	58.98	635581
2012-08-29	59.01	59.13	58.84	58.99	701810
2012-08-30	58.76	58.78	58.46	58.58	673743
2012-08-31	58.89	59.12	58.59	58.89	992868
2012-09-04	58.90	58.98	58.42	58.81	941995
2012-09-05	58.80	58.91	58.54	58.64	966893
2012-09-06	58.98	59.71	58.98	59.68	722735
2012-09-07	59.83	59.94	59.67	59.76	592949
2012-09-10	59.69	59.89	59.59	59.59	654691
2012-09-11	59.66	59.92	59.65	59.72	691385
2012-09-12	59.89	59.94	59.62	59.70	902001
2012-09-13	59.68	60.69	59.63	60.51	1109947
2012-09-14	60.60	61.02	60.54	60.77	941630
2012-09-17	60.71	60.80	60.50	60.59	853921
2012-09-18	60.49	60.66	60.41	60.59	833632
2012-09-19	60.66	60.84	60.48	60.60	762040
2012-09-20	60.42	60.64	60.25	60.63	1116660
2012-09-21	60.85	60.92	60.43	60.49	982968
2012-09-24	59.97	60.39	59.93	60.22	958081
2012-09-25	60.29	60.39	59.67	59.68	793225
2012-09-26	59.71	59.83	59.43	59.49	650670
2012-09-27	59.73	59.99	59.46	59.88	510329
2012-09-28	59.63	59.84	59.28	59.66	736517
2012-10-01	59.76	60.27	59.76	59.89	876825
2012-10-02	60.01	60.16	59.66	59.90	2130361
2012-10-03	60.02	60.10	59.60	59.94	1947432
2012-10-04	60.11	60.39	60.08	60.33	596462
2012-10-05	60.59	60.79	60.31	60.50	1050357
2012-10-08	60.31	60.42	60.22	60.37	446827
2012-10-09	60.34	60.41	59.80	59.84	729279
2012-10-10	59.76	59.80	59.24	59.34	715413
2012-10-11	59.69	59.79	59.35	59.36	592492
2012-10-12	59.45	59.69	59.22	59.31	686329
2012-10-15	59.44	59.79	59.28	59.76	705676
2012-10-16	60.05	60.35	59.98	60.32	568620
2012-10-17	60.40	60.57	60.30	60.48	507534
2012-10-18	60.44	60.53	60.26	60.48	508616
2012-10-19	60.32	60.32	59.36	59.50	862765
2012-10-22	59.36	59.56	58.98	59.44	646711
2012-10-23	58.83	58.87	58.38	58.66	1571728
2012-10-24	58.73	58.83	58.43	58.55	759243
2012-10-25	58.90	59.00	58.39	58.69	727276
2012-10-26	58.73	58.85	58.40	58.65	792865
2012-10-31	58.93	59.19	58.59	58.92	1067584
2012-11-01	58.99	59.62	58.93	59.53	515193
2012-11-02	59.82	59.90	58.90	58.96	771032
2012-11-05	58.88	59.22	58.71	59.13	659031
2012-11-06	59.31	59.89	59.30	59.70	895747
2012-11-07	59.31	59.32	58.31	58.66	1177506
2012-11-08	58.54	58.77	57.89	57.90	1032553
2012-11-09	57.71	58.28	57.66	57.86	1001239
2012-11-12	57.93	58.19	57.79	57.97	646536
2012-11-13	57.73	58.43	57.70	57.87	905257
2012-11-14	58.00	58.07	57.04	57.18	1517494
2012-11-15	57.15	57.27	56.85	57.13	1536637
2012-11-16	57.15	57.46	56.85	57.39	1287016
2012-11-19	57.92	58.44	57.92	58.44	1139505
2012-11-20	58.42	58.60	58.12	58.54	838558
2012-11-21	58.56	58.71	58.48	58.68	807893
2012-11-23	58.92	59.42	58.87	59.42	348948
2012-11-26	59.19	59.26	58.98	59.25	1124999
2012-11-27	59.16	59.42	58.96	59.02	725624
2012-11-28	58.78	59.49	58.57	59.48	1233660
2012-11-29	59.74	59.83	59.41	59.71	2568252
2012-11-30	59.75	59.91	59.58	59.78	750163
2012-12-03	59.98	60.04	59.35	59.40	927623
2012-12-04	59.41	59.58	59.24	59.35	878997
2012-12-05	59.41	59.81	59.13	59.62	769055
2012-12-06	59.57	59.80	59.45	59.80	742528
2012-12-07	60.01	60.08	59.76	60.08	889386
2012-12-10	60.06	60.22	59.97	60.12	1253013
2012-12-11	60.29	60.59	60.17	60.34	1556055
2012-12-12	60.50	60.54	60.05	60.14	981422
2012-12-13	60.13	60.30	59.78	59.93	1374114
2012-12-14	59.88	60.03	59.71	59.76	986996
2012-12-17	59.86	60.34	59.86	60.34	1067601
2012-12-18	60.37	60.95	60.31	60.92	1447919
2012-12-19	60.95	60.95	60.51	60.52	1457733
2012-12-20	60.06	60.29	59.81	60.29	1506490
2012-12-21	59.71	60.01	59.57	59.88	1665724
2012-12-24	59.72	59.77	59.60	59.70	719964
2012-12-26	59.80	59.82	59.29	59.43	1443568
2012-12-27	59.47	59.59	58.83	59.42	2277345
2012-12-28	59.00	59.33	58.72	58.73	1653451
2012-12-31	58.72	59.57	58.57	59.54	1831325
2013-01-02	60.69	60.85	60.29	60.83	2554379
2013-01-03	60.90	61.14	60.75	60.92	1375284
2013-01-04	60.99	61.26	60.91	61.20	1208244
2013-01-07	61.07	61.07	60.78	60.97	1485862
2013-01-08	60.90	60.98	60.64	60.90	1042072
2013-01-09	61.07	61.20	60.99	61.10	1078874
2013-01-10	61.32	61.41	61.01	61.41	1220462
2013-01-11	61.43	61.51	61.27	61.49	1075914
2013-01-14	61.53	61.62	61.39	61.60	1228997
2013-01-15	61.32	61.88	61.31	61.82	1076012
2013-01-16	61.67	61.80	61.58	61.72	1104760
2013-01-17	62.00	62.39	61.94	62.24	1177954
2013-01-18	62.29	62.51	62.08	62.50	1101891
2013-01-22	62.40	62.75	62.33	62.75	1668436
2013-01-23	62.76	62.86	62.60	62.83	1437504
2013-01-24	62.81	63.24	62.81	63.11	1748833
2013-01-25	63.28	63.38	63.11	63.38	1359942
2013-01-28	63.49	63.50	63.10	63.32	1409277
2013-01-29	63.22	63.66	63.20	63.62	2397754
2013-01-30	63.60	63.66	63.29	63.35	1881736
2013-01-31	63.28	63.32	63.02	63.10	1313362
2013-02-01	63.45	63.67	63.35	63.63	1544341
2013-02-04	63.37	63.41	62.99	63.04	1239038
2013-02-05	63.40	63.69	63.35	63.54	1225615
2013-02-06	63.34	63.64	63.19	63.64	2434255
2013-02-07	63.66	63.67	63.10	63.51	979343
2013-02-08	63.62	63.82	63.57	63.73	1357247
2013-02-11	63.69	63.74	63.48	63.67	963547
2013-02-12	63.68	63.83	63.58	63.71	824950
2013-02-13	63.85	63.92	63.58	63.79	1055484
2013-02-14	63.72	63.89	63.63	63.84	1182604
2013-02-15	63.88	64.00	63.63	63.93	1070860
2013-02-19	64.03	64.23	63.97	64.18	1205169
2013-02-20	64.16	64.19	63.57	63.57	1370861
2013-02-21	63.48	63.48	63.11	63.30	1372352
2013-02-22	63.48	63.81	63.40	63.81	1135618
2013-02-25	64.09	64.19	62.78	62.78	1160935
2013-02-26	62.97	63.27	62.77	63.19	1319528
2013-02-27	63.12	64.10	63.03	63.96	1059572
2013-02-28	63.99	64.31	63.83	63.83	1178889
2013-03-01	63.64	64.11	63.39	64.02	1254308
2013-03-04	63.91	64.20	63.66	64.19	1107816
2013-03-05	64.50	64.81	64.38	64.67	1240244
2013-03-06	64.89	64.94	64.55	64.68	1776607
2013-03-07	64.77	64.84	64.67	64.72	984200
2013-03-08	64.99	65.11	64.73	65.07	1069300
2013-03-11	65.01	65.28	65.00	65.28	1179792
2013-03-12	65.28	65.32	65.00	65.16	892165
2013-03-13	65.15	65.38	65.05	65.35	844098
2013-03-14	65.48	65.68	65.43	65.66	865294
2013-03-15	65.56	65.62	65.29	65.38	1351461
2013-03-18	64.99	65.25	64.86	64.98	1129082
2013-03-19	65.06	65.23	64.57	65.00	1221674
2013-03-20	65.30	65.47	65.21	65.36	1032820
2013-03-21	65.08	65.26	64.75	64.91	1451326
2013-03-22	64.86	65.20	64.83	65.16	1446479
2013-03-25	65.36	65.42	64.64	64.92	1596453
2013-03-26	65.12	65.46	65.12	65.45	1873062
2013-03-27	65.12	65.38	64.95	65.34	1681982
2013-03-28	65.33	65.77	65.28	65.70	1720321
2013-04-01	65.59	65.77	65.34	65.49	976486
2013-04-02	65.71	65.92	65.60	65.77	2958760
2013-04-03	65.87	65.91	65.14	65.29	1302567
2013-04-04	65.42	65.70	65.31	65.64	676038
2013-04-05	64.97	65.38	64.83	65.33	1687493
2013-04-08	65.40	65.72	65.19	65.70	872233
2013-04-09	65.85	66.09	65.57	65.89	1192593
2013-04-10	66.05	66.43	65.94	66.40	963442
2013-04-11	66.48	66.97	66.48	66.77	1470774
2013-04-12	66.53	66.68	66.30	66.59	1079259
2013-04-15	66.24	66.30	65.08	65.08	1821632
2013-04-16	65.51	66.01	65.37	65.99	1873591
2013-04-17	65.71	65.71	65.05	65.35	2049328
2013-04-18	65.44	65.57	64.92	65.15	2190392
2013-04-19	65.20	65.51	65.06	65.45	943249
2013-04-22	65.55	65.82	65.06	65.64	1005088
2013-04-23	65.89	66.29	65.59	66.26	1056851
2013-04-24	66.36	66.44	66.03	66.08	998163
2013-04-25	66.20	66.67	66.08	66.38	1268102
2013-04-26	66.35	66.44	66.02	66.16	1037498
2013-04-29	66.30	66.71	66.20	66.60	807272
2013-04-30	66.60	66.80	66.24	66.80	1127257
2013-05-01	66.68	66.72	66.13	66.20	1185429
2013-05-02	66.37	66.78	66.32	66.76	889270
2013-05-03	67.20	67.68	67.11	67.53	979675
2013-05-06	67.49	67.55	67.33	67.41	1230845
2013-05-07	67.54	67.90	67.49	67.90	1184859
2013-05-08	67.80	68.18	67.75	68.15	1937686
2013-05-09	68.13	68.27	67.78	67.94	1044098
2013-05-10	68.02	68.18	67.81	68.18	824341
2013-05-13	68.07	68.28	67.91	68.12	926626
2013-05-14	68.12	68.94	68.08	68.93	1428502
2013-05-15	68.83	69.38	68.78	69.32	1882693
2013-05-16	69.09	69.24	68.72	68.83	953514
2013-05-17	68.95	69.35	68.90	69.35	880052
2013-05-20	69.35	69.57	69.25	69.32	1340133
2013-05-21	69.46	69.71	69.27	69.46	1216643
2013-05-22	69.46	70.00	68.57	68.82	1867536
2013-05-23	68.17	68.79	68.16	68.60	1962764
2013-05-24	68.39	68.75	68.13	68.73	1086300
2013-05-28	69.40	69.68	68.95	69.18	1210587
2013-05-29	68.89	68.89	68.24	68.51	1365594
2013-05-30	68.56	68.86	68.51	68.56	1072011
2013-05-31	68.35	68.61	67.51	67.57	1256554
2013-06-03	67.62	68.12	67.35	68.11	1336098
2013-06-04	68.15	68.36	67.49	67.89	1652112
2013-06-05	67.70	67.76	66.90	66.93	2778766
2013-06-06	66.86	67.21	66.43	67.21	4521980
2013-06-07	67.71	68.19	67.53	68.13	1223593
2013-06-10	68.40	68.43	67.95	68.15	1273412
2013-06-11	67.67	68.14	67.36	67.61	1885133
2013-06-12	68.06	68.13	67.05	67.12	1571890
2013-06-13	67.02	68.13	66.89	68.00	1199390
2013-06-14	67.97	68.28	67.59	67.72	1050482
2013-06-17	68.10	68.41	67.79	68.16	1052355
2013-06-18	68.15	68.69	68.08	68.58	906249
2013-06-19	68.68	68.68	67.63	67.64	1375206
2013-06-20	67.06	67.18	65.87	66.03	2945758
2013-06-21	66.40	66.63	65.80	66.30	2115413
2013-06-24	65.39	65.84	64.83	65.34	2066121
2013-06-25	65.76	65.88	65.29	65.69	1218693
2013-06-26	66.11	66.45	65.90	66.27	1253052
2013-06-27	66.65	66.82	66.47	66.57	1413304
2013-06-28	66.46	66.67	66.07	66.20	2321592
2013-07-01	66.50	67.08	66.50	66.68	1596780
2013-07-02	66.66	67.09	66.37	66.57	1763893
2013-07-03	66.39	66.71	66.19	66.55	585328
2013-07-05	67.01	67.22	66.58	67.22	893810
2013-07-08	67.54	67.83	67.50	67.68	1139108
2013-07-09	68.00	68.27	67.86	68.18	1342368
2013-07-10	68.24	68.40	68.02	68.19	1104212
2013-07-11	68.90	69.07	68.78	69.03	1158927
2013-07-12	68.96	69.17	68.88	69.11	1114734
2013-07-15	69.18	69.34	69.10	69.26	915129
2013-07-16	69.17	69.22	68.84	69.00	951914
2013-07-17	69.22	69.41	69.10	69.23	701349
2013-07-18	69.38	69.78	69.30	69.63	1043590
2013-07-19	69.48	69.95	69.48	69.95	759590
2013-07-22	69.95	70.09	69.84	69.98	674649
2013-07-23	70.10	70.17	69.93	70.03	798907
2013-07-24	70.16	70.16	69.49	69.63	843291
2013-07-25	69.50	69.91	69.42	69.86	595867
2013-07-26	69.55	69.89	69.17	69.88	753486
2013-07-29	69.71	69.78	69.48	69.68	537314
2013-07-30	69.87	69.99	69.56	69.76	1064806
2013-07-31	69.70	70.25	69.70	69.78	724029
2013-08-01	70.18	70.69	70.12	70.65	998280
2013-08-02	70.30	70.51	70.13	70.51	868898
2013-08-05	70.18	70.48	70.18	70.43	689571
2013-08-06	70.31	70.32	69.86	70.04	713669
2013-08-07	69.85	70.01	69.70	69.85	1034587
2013-08-08	70.16	70.28	69.76	70.10	748506
2013-08-09	70.03	70.22	69.68	69.97	633637
2013-08-12	69.63	69.98	69.63	69.94	944728
2013-08-13	70.05	70.15	69.60	70.02	836172
2013-08-14	69.91	70.00	69.52	69.55	734679
2013-08-15	69.00	69.05	68.45	68.54	1177875
2013-08-16	68.41	68.52	68.13	68.32	801397
2013-08-19	68.23	68.38	68.00	68.00	865489
2013-08-20	68.10	68.48	67.95	68.19	606973
2013-08-21	68.09	68.33	67.71	67.80	868305
2013-08-22	67.73	68.46	67.73	68.34	694650
2013-08-23	68.48	68.57	68.09	68.50	770102
2013-08-26	68.58	68.69	68.13	68.17	747335
2013-08-27	67.61	67.79	67.27	67.30	922778
2013-08-28	67.30	67.62	67.21	67.43	776829
2013-08-29	67.31	67.77	67.20	67.44	734471
2013-08-30	67.59	67.61	67.13	67.29	823097
2013-09-03	68.07	68.11	67.30	67.56	558050
2013-09-04	67.60	68.25	67.45	68.13	719340
2013-09-05	68.20	68.43	68.14	68.27	961741
2013-09-06	68.44	68.62	67.64	68.21	821953
2013-09-09	68.36	68.96	68.35	68.91	723556
2013-09-10	69.25	69.45	69.16	69.43	911823
2013-09-11	69.46	69.93	69.45	69.93	773616
2013-09-12	69.91	70.07	69.73	69.83	796444
2013-09-13	69.86	70.04	69.76	70.00	730513
2013-09-16	70.70	70.76	70.42	70.51	986990
2013-09-17	70.50	70.78	70.50	70.73	725767
2013-09-18	70.75	71.75	70.56	71.68	947776
2013-09-19	71.79	71.85	71.48	71.67	1224975
2013-09-20	71.72	71.72	70.99	71.00	784475
2013-09-23	70.57	70.67	70.29	70.49	1013730
2013-09-24	70.42	70.78	70.33	70.37	1023766
2013-09-25	70.42	70.51	69.94	70.02	788813
2013-09-26	70.13	70.46	70.02	70.31	575978
2013-09-27	70.08	70.18	69.81	69.95	1301403
2013-09-30	69.61	69.76	69.31	69.61	1006585
2013-10-01	69.48	70.08	69.47	70.05	727415
2013-10-02	69.67	69.76	69.22	69.74	712684
2013-10-03	69.64	69.69	68.91	69.25	1801397
2013-10-04	69.27	69.69	69.11	69.59	678511
2013-10-07	69.05	69.40	68.96	69.04	698373
2013-10-08	69.02	69.15	68.42	68.43	1004288
2013-10-09	68.58	68.80	68.25	68.55	854831
2013-10-10	69.06	69.89	69.06	69.86	1251193
2013-10-11	69.83	70.37	69.75	70.36	1058918
2013-10-14	69.98	70.66	69.91	70.62	732936
2013-10-15	70.56	70.58	69.91	70.04	1058625
2013-10-16	70.33	71.06	70.33	70.99	717698
2013-10-17	70.80	71.52	70.69	71.50	1242659
2013-10-18	71.63	71.82	71.36	71.73	1005066
2013-10-21	71.79	71.79	71.49	71.67	801809
2013-10-22	71.88	72.33	71.79	72.23	939124
2013-10-23	71.97	72.11	71.70	72.02	766974
2013-10-24	72.11	72.29	71.92	72.21	678382
2013-10-25	72.25	72.47	72.11	72.47	581154
2013-10-28	72.51	72.76	72.41	72.67	1074032
2013-10-29	72.82	73.16	72.71	73.14	687966
2013-10-30	73.26	73.27	72.35	72.65	633722
2013-10-31	72.60	72.92	72.39	72.51	612107
2013-11-01	72.65	72.79	72.22	72.65	898810
2013-11-04	72.92	73.02	72.69	72.98	614910
2013-11-05	72.72	72.97	72.43	72.84	760458
2013-11-06	73.19	73.39	73.00	73.38	704581
2013-11-07	73.59	73.59	72.47	72.53	980973
2013-11-08	72.50	73.23	72.37	73.23	696020
2013-11-11	73.22	73.41	73.17	73.27	582225
2013-11-12	73.19	73.28	72.92	73.15	563327
2013-11-13	72.92	73.72	72.82	73.72	586256
2013-11-14	73.82	74.15	73.68	74.08	782160
2013-11-15	74.21	74.28	73.96	74.27	656459
2013-11-18	74.46	74.46	73.94	74.10	908916
2013-11-19	73.99	74.32	73.89	74.08	566481
2013-11-20	74.09	74.17	73.47	73.72	642211
2013-11-21	73.92	74.26	73.83	74.23	1012498
2013-11-22	74.20	74.55	74.02	74.53	590507
2013-11-25	74.76	74.76	74.26	74.42	752054
2013-11-26	74.52	74.60	74.30	74.36	729893
2013-11-27	74.47	74.48	74.21	74.40	896567
2013-11-29	74.47	74.59	74.15	74.19	334530
2013-12-02	74.24	74.34	73.74	73.82	624493
2013-12-03	73.60	73.80	73.32	73.66	659127
2013-12-04	73.42	73.80	72.90	73.45	687314
2013-12-05	73.30	73.34	72.98	73.07	646968
2013-12-06	73.70	74.07	73.60	74.07	622079
2013-12-09	74.15	74.19	73.94	74.02	622964
2013-12-10	73.82	73.98	73.66	73.67	681663
2013-12-11	73.77	73.77	72.92	73.00	726640
2013-12-12	72.95	73.02	72.47	72.62	729208
2013-12-13	72.74	72.74	72.45	72.58	762922
2013-12-16	72.91	73.22	72.87	73.01	616350
2013-12-17	73.10	73.10	72.60	72.78	898427
2013-12-18	72.85	74.24	72.58	74.24	1060240
2013-12-19	74.05	74.16	73.81	74.11	730707
2013-12-20	73.76	74.25	73.68	74.00	1412403
2013-12-23	74.37	74.41	74.09	74.19	953705
2013-12-24	74.28	74.49	74.26	74.47	394068
2013-12-26	74.66	74.94	74.63	74.93	805377
2013-12-27	75.06	75.14	74.94	75.01	715078
2013-12-30	75.05	75.13	74.96	75.12	855000
2013-12-31	75.26	75.35	75.07	75.24	717353
2014-01-02	75.05	75.10	74.36	74.57	1640364
2014-01-03	74.60	74.87	74.55	74.62	941843
2014-01-06	74.89	74.95	74.30	74.40	892770
2014-01-07	74.64	74.95	74.51	74.77	1113946
2014-01-08	74.70	74.80	74.41	74.65	877884
2014-01-09	74.78	74.80	74.37	74.72	879702
2014-01-10	74.84	74.98	74.57	74.92	937863
2014-01-13	74.63	74.87	73.84	73.95	1195365
2014-01-14	74.14	74.60	74.01	74.57	575314
2014-01-15	74.65	74.85	74.52	74.67	836437
2014-01-16	74.57	74.61	74.35	74.56	1487194
2014-01-17	74.53	74.57	74.17	74.21	752935
2014-01-21	74.62	74.62	73.90	74.27	1390907
2014-01-22	74.30	74.35	73.96	74.11	890965
2014-01-23	73.77	73.78	73.06	73.35	2339497
2014-01-24	72.97	72.97	71.85	71.86	1742102
2014-01-27	72.05	72.22	71.48	71.78	1503081
2014-01-28	71.95	72.31	71.85	72.26	1521708
2014-01-29	71.96	72.02	71.31	71.47	1035392
2014-01-30	71.86	72.11	71.57	71.93	1050993
2014-01-31	71.08	71.90	70.92	71.47	1550866
2014-02-03	71.40	71.47	69.70	69.82	2314445
2014-02-04	70.02	70.28	69.78	70.08	1347396
2014-02-05	69.93	70.36	69.60	70.19	1055825
2014-02-06	70.43	70.99	70.34	70.91	9916383
2014-02-07	71.30	71.92	71.14	71.88	1328249
2014-02-10	71.73	71.91	71.58	71.90	755437
2014-02-11	72.04	72.87	71.96	72.70	1605545
2014-02-12	72.82	73.17	72.64	72.82	841949
2014-02-13	72.41	73.22	72.29	73.11	633439
2014-02-14	73.02	73.68	72.91	73.58	672096
2014-02-18	73.59	73.65	73.27	73.49	810082
2014-02-19	73.23	73.88	73.03	73.10	960842
2014-02-20	73.10	73.68	72.97	73.54	650136
2014-02-21	73.62	73.89	73.47	73.49	639453
2014-02-24	73.65	74.36	73.63	73.84	870141
2014-02-25	73.89	74.28	73.71	73.98	718750
2014-02-26	74.15	74.56	74.09	74.27	634095
2014-02-27	74.24	74.60	74.12	74.57	818126
2014-02-28	74.60	75.24	74.52	74.97	699822
2014-03-03	74.34	74.58	74.01	74.41	883692
2014-03-04	75.12	75.49	75.00	75.33	731702
2014-03-05	75.33	75.34	75.04	75.08	696953
2014-03-06	75.26	75.41	75.15	75.28	736233
2014-03-07	75.48	75.64	75.24	75.49	747079
2014-03-10	75.39	75.48	75.08	75.44	745678
2014-03-11	75.56	75.75	75.09	75.24	572997
2014-03-12	74.94	75.30	74.88	75.29	606994
2014-03-13	75.44	75.59	74.38	74.52	1290893
2014-03-14	74.44	74.87	74.36	74.43	764577
2014-03-17	74.72	75.26	74.62	75.13	871750
2014-03-18	75.29	75.56	75.21	75.42	1239820
2014-03-19	75.35	75.53	74.40	74.79	1100140
2014-03-20	74.62	74.98	74.38	74.91	583326
2014-03-21	75.26	75.54	74.79	74.79	836076
2014-03-24	74.62	74.79	73.90	74.15	621389
2014-03-25	74.48	74.82	74.38	74.74	844279
2014-03-26	75.06	75.13	74.31	74.31	720274
2014-03-27	74.22	74.49	73.98	74.21	1007663
2014-03-28	74.43	74.92	74.34	74.65	873928
2014-03-31	75.10	75.39	75.00	75.23	1580535
2014-04-01	75.47	75.75	75.21	75.50	960338
2014-04-02	75.60	75.94	75.42	75.85	809703
2014-04-03	75.97	76.08	75.78	75.97	535966
2014-04-04	76.29	76.37	75.09	75.22	857981
2014-04-07	75.03	75.20	74.55	74.58	717937
2014-04-08	74.52	75.00	74.39	74.84	571286
2014-04-09	75.00	75.51	74.81	75.51	770684
2014-04-10	75.48	75.68	74.20	74.27	827112
2014-04-11	73.91	74.36	73.71	73.76	758768
2014-04-14	74.11	74.45	73.80	74.33	751298
2014-04-15	74.43	74.85	73.90	74.80	554020
2014-04-16	75.20	75.48	75.06	75.45	804021
2014-04-17	75.38	75.94	75.35	75.83	584304
2014-04-21	75.83	75.98	75.61	75.98	622987
2014-04-22	76.01	76.26	75.91	76.01	1325723
2014-04-23	76.01	76.16	75.95	76.01	902017
2014-04-24	76.20	76.21	75.70	75.86	685913
2014-04-25	75.64	75.71	75.09	75.31	572942
2014-04-28	75.53	75.96	75.03	75.63	606358
2014-04-29	75.87	75.97	75.66	75.78	1185465
2014-04-30	75.69	75.99	75.55	75.96	435851
2014-05-01	75.93	75.97	75.55	75.74	903862
2014-05-02	75.69	76.11	75.68	75.80	867632
2014-05-05	75.30	76.02	75.25	75.93	978857
2014-05-06	75.80	75.89	75.47	75.50	577806
2014-05-07	75.68	76.17	75.36	76.14	508057
2014-05-08	76.09	76.56	75.84	76.07	554079
2014-05-09	75.95	76.33	75.83	76.33	526676
2014-05-12	76.59	77.00	76.57	76.98	735261
2014-05-13	77.07	77.17	76.93	77.00	597892
2014-05-14	76.97	76.98	76.46	76.55	611974
2014-05-15	76.32	76.39	75.48	75.75	639350
2014-05-16	75.75	76.02	75.59	76.01	547267
2014-05-19	75.87	76.25	75.82	76.21	489406
2014-05-20	76.15	76.15	75.33	75.47	903203
2014-05-21	75.63	76.10	75.63	76.07	544816
2014-05-22	76.14	76.28	75.92	76.11	1342960
2014-05-23	76.18	76.42	76.16	76.39	653883
2014-05-27	76.64	76.70	76.49	76.66	584546
2014-05-28	76.75	76.77	76.51	76.57	549129
2014-05-29	76.74	76.98	76.57	76.98	639002
2014-05-30	76.94	77.23	76.84	77.21	1987075
2014-06-02	77.28	77.39	77.00	77.30	865521
2014-06-03	77.12	77.27	77.06	77.21	561716
2014-06-04	77.02	77.45	77.02	77.42	445106
2014-06-05	77.57	77.97	77.18	77.93	1318876
2014-06-06	78.00	78.32	78.00	78.27	7945344
2014-06-09	78.27	78.64	78.25	78.42	705121
2014-06-10	78.31	78.34	78.10	78.27	671022
2014-06-11	78.00	78.07	77.78	77.88	530705
2014-06-12	77.83	77.86	77.13	77.29	642882
2014-06-13	77.35	77.50	77.15	77.40	661402
2014-06-16	77.32	77.58	77.20	77.44	595353
2014-06-17	77.40	77.68	77.28	77.61	809473
2014-06-18	77.68	78.38	77.64	78.35	581401
2014-06-19	78.42	78.57	78.26	78.56	700050
2014-06-20	78.75	78.85	78.61	78.68	707755
2014-06-23	78.29	78.31	78.01	78.11	632895
2014-06-24	78.00	78.21	77.48	77.51	825383
2014-06-25	77.41	77.87	77.41	77.81	567422
2014-06-26	77.81	77.84	77.29	77.75	549144
2014-06-27	77.61	77.92	77.55	77.90	784933
2014-06-30	77.86	78.08	77.78	77.95	738561
2014-07-01	78.14	78.59	78.10	78.37	632878
2014-07-02	78.33	78.51	78.29	78.40	460191
2014-07-03	78.59	78.84	78.50	78.77	1026872
2014-07-07	78.60	78.62	78.39	78.52	654658
2014-07-08	78.38	78.48	78.16	78.23	585633
2014-07-09	78.43	78.52	78.22	78.43	667372
2014-07-10	77.80	78.19	77.61	78.05	616500
2014-07-11	77.97	78.01	77.72	77.94	447199
2014-07-14	78.25	78.39	78.16	78.23	463380
2014-07-15	78.22	78.40	77.73	77.99	582429
2014-07-16	78.28	78.36	77.97	78.14	386847
2014-07-17	77.92	78.15	77.29	77.36	718302
2014-07-18	77.50	78.15	77.45	78.05	436249
2014-07-21	77.82	77.98	77.55	77.87	541586
2014-07-22	77.98	78.28	77.98	78.14	610302
2014-07-23	78.30	78.30	78.07	78.16	515579
2014-07-24	78.10	78.15	77.91	77.98	467937
2014-07-25	77.84	77.89	77.58	77.69	478748
2014-07-28	77.73	77.73	77.22	77.58	608927
2014-07-29	77.60	77.71	77.03	77.05	513727
2014-07-30	77.27	77.35	76.65	76.94	723707
2014-07-31	76.64	76.64	75.37	75.37	1150897
2014-08-01	75.15	75.59	74.95	75.27	1023926
2014-08-04	75.42	76.00	75.11	75.87	735684
2014-08-05	75.58	75.85	74.99	75.18	738050
2014-08-06	74.73	75.40	74.59	75.18	750052
2014-08-07	75.50	75.55	74.66	74.82	544387
2014-08-08	74.92	75.83	74.83	75.78	782366
2014-08-11	76.03	76.34	75.99	76.05	697474
2014-08-12	75.94	76.18	75.74	75.95	746585
2014-08-13	76.15	76.46	76.03	76.33	469018
2014-08-14	76.45	76.57	76.35	76.56	463667
2014-08-15	76.83	76.88	76.01	76.49	784487
2014-08-18	76.86	77.22	76.86	77.20	645282
2014-08-19	77.40	77.61	77.30	77.55	431832
2014-08-20	77.45	77.90	77.29	77.84	642351
2014-08-21	77.90	78.12	77.86	77.93	579072
2014-08-22	77.91	78.01	77.64	77.70	684007
2014-08-25	78.05	78.18	77.96	78.08	610884
2014-08-26	78.10	78.35	78.09	78.14	667607
2014-08-27	78.18	78.23	77.89	78.03	484353
2014-08-28	77.75	78.03	77.63	77.97	1012141
2014-08-29	78.08	78.12	77.77	78.12	430579
2014-09-02	78.13	78.24	77.78	78.02	552264
2014-09-03	78.31	78.36	78.09	78.19	1044135
2014-09-04	78.31	78.60	78.04	78.20	592024
2014-09-05	78.19	78.61	77.97	78.61	836718
2014-09-08	78.50	78.51	78.10	78.26	411773
2014-09-09	78.17	78.30	77.84	77.98	457132
2014-09-10	78.01	78.21	77.75	78.17	459313
2014-09-11	77.88	78.18	77.83	78.17	595986
2014-09-12	78.12	78.12	77.57	77.76	591112
2014-09-15	77.84	77.95	77.51	77.83	538129
2014-09-16	77.67	78.56	77.67	78.36	1238160
2014-09-17	78.52	78.78	78.20	78.49	628808
2014-09-18	78.65	78.89	78.57	78.84	801525
2014-09-19	79.10	79.21	78.67	78.70	651351
2014-09-22	78.24	78.27	77.77	77.86	671375
2014-09-23	77.57	77.77	77.26	77.26	910909
2014-09-24	77.33	78.01	77.23	77.94	680281
2014-09-25	77.79	77.79	76.80	76.81	909713
2014-09-26	77.00	77.61	76.89	77.47	1255572
2014-09-29	76.90	77.37	76.75	77.27	897447
2014-09-30	77.27	77.45	76.88	76.95	889188
2014-10-01	76.86	76.93	75.89	76.02	1901111
2014-10-02	76.00	76.42	75.46	76.20	994943
2014-10-03	76.70	77.05	76.52	76.91	1145227
2014-10-06	77.25	77.37	76.64	76.96	839388
2014-10-07	76.65	76.68	75.83	75.84	929320
2014-10-08	75.84	77.15	75.56	77.05	771955
2014-10-09	76.89	77.06	75.58	75.66	938186
2014-10-10	75.55	76.04	75.15	75.15	2011077
2014-10-13	75.08	75.34	73.89	73.93	1383006
2014-10-14	74.38	74.93	74.02	74.18	1626155
2014-10-15	73.51	74.00	72.32	73.81	3117668
2014-10-16	72.70	74.26	72.65	73.84	2137878
2014-10-17	74.71	74.99	74.26	74.67	1095101
2014-10-20	74.52	75.17	74.35	75.16	921170
2014-10-21	75.50	76.27	75.32	76.23	1304264
2014-10-22	76.37	76.64	75.75	75.78	971128
2014-10-23	76.54	77.01	76.40	76.58	1076033
2014-10-24	76.67	77.07	76.35	77.06	852491
2014-10-27	76.71	77.10	76.53	76.90	1401834
2014-10-28	77.17	77.74	77.14	77.74	805240
2014-10-29	77.86	78.04	77.20	77.67	796410
2014-10-30	77.38	78.32	77.32	78.11	861811
2014-10-31	78.92	78.99	78.66	78.99	980085
2014-11-03	79.03	79.16	78.63	78.79	665351
2014-11-04	78.65	78.88	78.39	78.76	875774
2014-11-05	79.31	79.36	79.00	79.35	877134
2014-11-06	79.23	79.50	78.85	79.49	866466
2014-11-07	79.52	79.72	79.31	79.62	802392
2014-11-10	79.67	80.00	79.62	79.99	807950
2014-11-11	80.16	80.17	79.88	80.01	610393
2014-11-12	79.75	80.14	79.75	80.07	612508
2014-11-13	80.18	80.41	80.10	80.38	105018
2014-11-14	80.23	80.23	79.95	80.08	519508
2014-11-17	79.91	80.22	79.90	80.13	624886
2014-11-18	80.14	80.75	80.07	80.61	594501
2014-11-19	80.60	80.82	80.41	80.75	702516
2014-11-20	80.45	80.90	80.45	80.90	1184847
2014-11-21	81.64	81.79	81.26	81.45	920162
2014-11-24	81.66	81.73	81.50	81.61	631248
2014-11-25	81.76	81.76	81.42	81.53	671153
2014-11-26	81.57	81.70	81.41	81.67	489739
2014-11-28	81.57	81.86	81.41	81.53	302830
2014-12-01	81.27	81.33	80.84	81.00	760447
2014-12-02	81.04	81.59	81.04	81.54	681938
2014-12-03	81.59	82.03	81.59	81.95	786336
2014-12-04	81.80	81.98	81.36	81.75	757435
2014-12-05	81.80	81.99	81.69	81.90	524384
2014-12-08	81.74	81.94	81.12	81.33	626761
2014-12-09	80.66	81.30	80.44	81.26	979802
2014-12-10	81.08	81.26	79.85	79.97	706664
2014-12-11	80.23	81.10	80.18	80.42	700812
2014-12-12	79.95	80.32	79.15	79.18	1156753
2014-12-15	79.61	79.80	78.48	78.78	1405425
2014-12-16	78.52	80.11	78.49	78.51	1402331
2014-12-17	78.74	80.02	78.63	79.91	1375439
2014-12-18	80.57	81.16	80.03	81.16	1620764
2014-12-19	81.29	81.53	80.99	81.27	1228071
2014-12-22	81.42	81.97	81.42	81.95	1047380
2014-12-23	82.40	82.44	82.13	82.31	1124729
2014-12-24	82.42	82.44	82.16	82.16	677057
2014-12-26	82.33	82.53	82.27	82.29	650485
2014-12-29	82.23	82.36	82.13	82.28	772993
2014-12-30	82.11	82.21	81.92	81.96	830045
2014-12-31	82.03	82.23	81.16	81.16	766309
2015-01-02	81.34	81.60	80.50	81.02	1011245
2015-01-05	80.61	80.78	79.54	79.72	1384122
2015-01-06	79.85	80.06	78.60	79.02	1266057
2015-01-07	79.64	80.15	79.39	80.05	976979
2015-01-08	80.63	81.48	80.63	81.44	1216948
2015-01-09	81.51	81.51	80.54	80.76	793323
2015-01-12	80.82	80.82	79.96	80.18	666955
2015-01-13	80.71	81.21	79.43	79.99	940625
2015-01-14	79.03	79.60	78.67	79.49	1008126
2015-01-15	79.86	80.08	79.07	79.15	784252
2015-01-16	79.03	80.14	78.86	80.02	987210
2015-01-20	80.28	80.37	79.27	80.02	989768
2015-01-21	79.84	80.48	79.55	80.31	1750399
2015-01-22	80.69	81.51	80.05	81.45	1008143
2015-01-23	81.34	81.42	80.89	80.95	871042
2015-01-26	80.94	81.19	80.53	81.18	944941
2015-01-27	80.45	80.80	79.83	80.37	1296778
2015-01-28	80.66	80.72	79.20	79.28	1032818
2015-01-29	79.31	79.81	78.53	79.72	979083
2015-01-30	79.07	79.44	78.36	78.42	1537854
2015-02-02	78.59	79.56	77.96	79.48	905870
2015-02-03	79.82	80.80	79.82	80.76	775948
2015-02-04	80.44	80.88	80.19	80.38	719894
2015-02-05	80.74	81.24	80.66	81.21	800570
2015-02-06	81.34	81.54	80.76	80.98	962979
2015-02-09	80.78	81.10	80.33	80.56	542731
2015-02-10	81.12	81.50	80.60	81.40	668575
2015-02-11	81.34	81.65	81.03	81.43	656003
2015-02-12	81.73	81.94	81.48	81.91	7148373
2015-02-13	81.99	82.39	81.94	82.39	764850
2015-02-17	82.14	82.60	82.01	82.50	606871
2015-02-18	82.32	82.63	82.24	82.57	582841
2015-02-19	82.21	82.59	82.07	82.40	933080
2015-02-20	82.24	82.87	81.82	82.84	660566
2015-02-23	82.70	82.80	82.51	82.73	1143719
2015-02-24	82.76	83.13	82.59	83.04	751232
2015-02-25	83.04	83.18	82.83	82.98	1009086
2015-02-26	82.93	83.01	82.64	82.88	747791
2015-02-27	82.89	83.06	82.79	82.80	599962
2015-03-02	82.83	83.28	82.80	83.22	662603
2015-03-03	83.04	83.13	82.35	82.68	1160374
2015-03-04	82.51	82.52	81.90	82.20	717125
2015-03-05	82.35	82.49	82.15	82.43	656467
2015-03-06	82.12	82.12	81.09	81.27	963405
2015-03-09	81.31	81.93	81.31	81.76	885809
2015-03-10	81.22	81.25	80.51	80.53	1135649
2015-03-11	80.65	80.65	80.23	80.29	813431
2015-03-12	80.57	81.34	80.57	81.30	926421
2015-03-13	81.22	81.22	80.16	80.64	834983
2015-03-16	81.00	81.75	80.94	81.75	768113
2015-03-17	81.46	81.47	81.05	81.28	923327
2015-03-18	81.08	82.36	80.44	82.05	806458
2015-03-19	81.86	81.90	81.36	81.61	838841
2015-03-20	82.00	82.55	81.90	82.22	783578
2015-03-23	81.73	82.05	81.70	81.72	564568
2015-03-24	81.70	81.95	81.36	81.37	713137
2015-03-25	81.53	81.53	80.15	80.17	695792
2015-03-26	79.90	80.36	79.54	80.01	986601
2015-03-27	79.92	80.35	79.91	80.26	671431
2015-03-30	80.60	81.37	80.60	81.24	1165709
2015-03-31	80.90	81.23	80.47	80.47	816965
2015-04-01	80.59	80.68	79.80	80.24	1708234
2015-04-02	80.24	80.73	80.13	80.44	661191
2015-04-06	80.11	81.33	80.02	81.11	778911
2015-04-07	81.10	81.37	80.83	80.83	700671
2015-04-08	80.91	81.20	80.66	81.07	958763
2015-04-09	80.99	81.52	80.83	81.42	581991
2015-04-10	81.58	81.72	81.31	81.60	709352
2015-04-13	81.54	81.84	81.20	81.24	786057
2015-04-14	81.17	81.40	80.76	81.27	656462
2015-04-15	81.47	81.78	81.32	81.40	660921
2015-04-16	81.20	81.42	81.06	81.15	607212
2015-04-17	80.75	80.76	79.86	80.19	829812
2015-04-20	80.61	81.18	80.54	81.03	602905
2015-04-21	81.31	81.43	80.85	80.98	1179437
2015-04-22	81.15	81.44	80.71	81.35	606551
2015-04-23	81.04	81.62	80.95	81.37	627540
2015-04-24	81.41	81.67	81.24	81.59	537263
2015-04-27	81.74	81.78	81.24	81.36	715032
2015-04-28	81.12	81.59	80.81	81.55	468149
2015-04-29	81.18	81.33	80.75	81.08	716052
2015-04-30	80.87	81.02	80.03	80.30	768161
2015-05-01	80.59	81.20	80.59	81.16	818671
2015-05-04	81.28	81.68	81.27	81.36	591153
2015-05-05	81.22	81.40	80.40	80.53	772621
2015-05-06	80.78	80.90	79.90	80.31	939160
2015-05-07	80.26	80.92	80.26	80.72	700925
2015-05-08	81.42	81.90	81.27	81.65	561509
2015-05-11	81.57	81.81	81.33	81.35	503936
2015-05-12	81.01	81.41	80.69	81.16	475298
2015-05-13	81.38	81.67	81.09	81.18	658667
2015-05-14	81.59	82.14	81.52	82.08	700770
2015-05-15	82.14	82.29	81.96	82.29	579668
2015-05-18	82.22	82.55	82.12	82.44	497550
2015-05-19	82.45	82.50	82.14	82.32	537622
2015-05-20	82.32	82.47	82.12	82.14	702359
2015-05-21	82.10	82.45	81.96	82.31	485936
2015-05-22	82.08	82.19	81.91	81.93	544126
2015-05-26	81.68	81.76	80.92	81.16	710352
2015-05-27	81.21	81.97	81.21	81.86	630631
2015-05-28	81.76	81.84	81.46	81.74	400637
2015-05-29	81.74	81.74	80.99	81.07	508154
2015-06-01	81.36	81.55	80.83	81.19	1031997
2015-06-02	80.99	81.43	80.72	81.12	466940
2015-06-03	81.23	81.66	81.16	81.35	740780
2015-06-04	81.06	81.29	80.47	80.56	558231
2015-06-05	80.47	80.51	80.02	80.22	513693
2015-06-08	80.23	80.25	79.79	79.79	571598
2015-06-09	79.87	80.07	79.65	79.83	520424
2015-06-10	80.15	80.99	80.15	80.80	577291
2015-06-11	80.99	81.22	80.95	81.11	555953
2015-06-12	80.81	80.87	80.47	80.57	680749
2015-06-15	80.09	80.23	79.65	80.00	661758
2015-06-16	80.00	80.55	79.95	80.51	594186
2015-06-17	80.60	80.92	80.17	80.73	717083
2015-06-18	80.93	81.91	80.93	81.63	583971
2015-06-19	81.54	81.68	81.25	81.26	446711
2015-06-22	81.70	81.91	81.55	81.59	558786
2015-06-23	81.60	81.75	81.30	81.46	433616
2015-06-24	81.34	81.36	80.75	80.75	543330
2015-06-25	81.00	81.02	80.41	80.42	471670
2015-06-26	80.07	80.41	79.93	80.09	502401
2015-06-29	79.48	79.80	78.52	78.57	941234
2015-06-30	79.19	79.20	78.42	78.58	786969
2015-07-01	79.36	79.51	78.98	79.35	597684
2015-07-02	79.66	79.66	79.10	79.29	746474
2015-07-06	78.76	79.45	78.67	79.09	763203
2015-07-07	79.18	79.89	78.38	79.83	902535
2015-07-08	79.23	79.44	78.65	78.73	628296
2015-07-09	79.51	79.81	78.89	78.90	532795
2015-07-10	79.63	79.93	79.48	79.75	823597
2015-07-13	80.29	80.65	80.28	80.58	497120
2015-07-14	80.54	80.87	80.51	80.77	662751
2015-07-15	80.73	80.80	80.48	80.62	452104
2015-07-16	80.85	81.10	80.84	81.08	625784
2015-07-17	80.84	80.97	80.62	80.76	424862
2015-07-20	80.86	80.98	80.68	80.84	390932
2015-07-21	80.58	80.69	80.00	80.19	478479
2015-07-22	79.95	80.31	79.84	80.01	459837
2015-07-23	79.94	80.06	79.47	79.64	682384
2015-07-24	79.54	79.65	78.93	79.03	750602
2015-07-27	78.69	78.80	78.45	78.61	902212
2015-07-28	78.91	79.61	78.66	79.51	745581
2015-07-29	79.53	80.39	79.53	80.29	568083
2015-07-30	79.98	80.38	79.82	80.29	748526
2015-07-31	80.53	80.54	80.20	80.28	470938
2015-08-03	80.31	80.32	79.76	80.15	694136
2015-08-04	80.07	80.43	79.91	80.12	573871
2015-08-05	80.50	80.93	80.50	80.68	474032
2015-08-06	80.68	80.74	79.84	79.97	637179
2015-08-07	79.82	79.86	79.34	79.66	817759
2015-08-10	80.11	80.52	80.08	80.45	401389
2015-08-11	79.89	80.05	79.48	79.80	534883
2015-08-12	79.29	79.90	78.67	79.81	594127
2015-08-13	79.86	80.06	79.56	79.72	438137
2015-08-14	79.61	80.08	79.61	80.03	419492
2015-08-17	79.85	80.44	79.51	80.41	410011
2015-08-18	80.30	80.47	80.15	80.26	367373
2015-08-19	79.97	80.20	79.25	79.62	444571
2015-08-20	79.02	79.21	78.39	78.42	678750
2015-08-21	77.85	77.94	76.15	76.15	2333807
2015-08-24	71.74	75.47	47.70	72.87	5626415
2015-08-25	75.49	75.50	72.31	72.31	1799922
2015-08-26	74.47	74.89	72.72	74.79	2052705
2015-08-27	75.66	76.40	74.85	76.22	1147904
2015-08-28	75.93	76.29	75.68	76.14	1138372
2015-08-31	75.77	76.01	75.37	75.57	1395314
2015-09-01	74.19	74.51	73.30	73.63	1107663
2015-09-02	74.36	74.84	73.97	74.83	1333015
2015-09-03	75.19	75.72	74.79	75.03	744880
2015-09-04	74.12	74.33	73.60	73.93	805082
2015-09-08	75.04	75.72	74.84	75.70	935826
2015-09-09	76.31	76.37	74.49	74.66	630207
2015-09-10	74.54	75.29	74.33	74.73	794272
2015-09-11	74.53	75.06	74.30	75.06	724834
2015-09-14	75.10	75.10	74.52	74.64	1273426
2015-09-15	74.79	75.76	74.74	75.57	491798
2015-09-16	75.65	76.21	75.56	76.10	622930
2015-09-17	76.07	77.08	75.87	76.06	692530
2015-09-18	75.01	75.58	74.61	74.78	741152
2015-09-21	75.09	75.66	74.83	75.26	714395
2015-09-22	74.30	74.50	73.93	74.39	824713
2015-09-23	73.97	74.02	73.40	73.70	630628
2015-09-24	73.14	73.72	72.73	73.55	935244
2015-09-25	74.19	74.50	73.43	73.72	693434
2015-09-28	73.35	73.47	72.32	72.42	1926522
2015-09-29	72.53	72.99	72.29	72.67	1100681
2015-09-30	73.38	73.80	73.04	73.74	1271162
2015-10-01	73.82	73.96	72.92	73.72	648671
2015-10-02	72.85	74.74	72.73	74.73	774141
2015-10-05	75.21	76.18	75.04	76.10	931335
2015-10-06	76.15	76.18	75.56	75.76	602199
2015-10-07	76.03	76.47	75.70	76.28	698073
2015-10-08	76.12	77.32	76.09	77.24	847338
2015-10-09	77.24	77.57	77.16	77.38	559111
2015-10-12	77.33	77.54	77.26	77.45	428182
2015-10-13	77.19	77.38	76.75	76.81	533641
2015-10-14	76.77	77.07	76.12	76.20	557144
2015-10-15	76.52	76.98	76.18	76.98	524514
2015-10-16	77.07	77.32	76.84	77.31	643195
2015-10-19	77.15	77.32	77.00	77.32	588327
2015-10-20	77.11	77.40	76.97	77.23	1081218
2015-10-21	77.37	77.70	77.03	77.13	548987
2015-10-22	77.43	78.81	77.43	78.65	581757
2015-10-23	79.30	79.32	78.70	79.09	560311
2015-10-26	79.00	79.17	78.89	79.00	544678
2015-10-27	78.78	78.93	78.57	78.76	716068
2015-10-28	78.81	79.18	78.25	79.18	460417
2015-10-29	78.99	79.27	78.80	79.15	427320
2015-10-30	79.11	79.19	78.69	78.71	462083
2015-11-02	78.90	79.41	78.75	79.35	756865
2015-11-03	79.24	79.82	79.04	79.58	705622
2015-11-04	79.72	79.89	79.24	79.37	548003
2015-11-05	79.38	79.41	78.78	79.14	431370
2015-11-06	78.92	79.02	78.37	78.92	497854
2015-11-09	78.69	78.69	77.75	78.19	603537
2015-11-10	78.06	78.39	77.96	78.37	595637
2015-11-11	78.51	78.53	78.06	78.06	600425
2015-11-12	77.70	77.74	76.99	77.03	636466
2015-11-13	76.73	76.91	76.32	76.35	706406
2015-11-16	76.32	77.64	76.32	77.61	906724
2015-11-17	77.88	78.23	77.49	77.64	679727
2015-11-18	77.80	78.59	77.66	78.52	537336
2015-11-19	78.52	78.83	78.51	78.63	666387
2015-11-20	79.04	79.37	78.81	78.94	653617
2015-11-23	79.03	79.26	78.86	79.02	620707
2015-11-24	78.65	79.37	78.51	79.19	745785
2015-11-25	79.21	79.37	79.12	79.23	686456
2015-11-27	79.25	79.49	79.07	79.39	417464
2015-11-30	79.49	79.50	78.91	78.92	722780
2015-12-01	79.17	79.58	79.02	79.51	980719
2015-12-02	79.60	79.64	78.88	78.98	1078935
2015-12-03	79.17	79.17	77.83	78.18	941508
2015-12-04	78.21	79.68	78.21	79.58	934518
2015-12-07	79.38	79.56	78.98	79.37	831896
2015-12-08	78.71	79.12	78.44	78.73	855511
2015-12-09	78.38	79.26	77.71	78.05	884765
2015-12-10	78.10	78.63	77.99	78.14	859891
2015-12-11	77.37	77.64	76.88	77.03	1211585
2015-12-14	77.04	77.49	76.50	77.48	1127988
2015-12-15	77.92	78.25	77.70	77.86	1212853
2015-12-16	78.26	79.16	78.00	79.02	1149694
2015-12-17	79.15	79.15	77.90	77.91	1061124
2015-12-18	77.71	77.72	76.60	76.60	1400961
2015-12-21	76.97	77.28	76.68	77.25	1163385
2015-12-22	77.57	78.36	77.33	78.23	1240497
2015-12-23	78.16	78.58	78.05	78.53	1018566
2015-12-24	78.45	78.65	78.31	78.39	429604
2015-12-28	78.20	78.32	77.88	78.27	925593
2015-12-29	78.67	79.18	78.65	79.03	1417998
2015-12-30	78.99	79.03	78.54	78.61	1136077
2015-12-31	78.40	78.50	77.75	77.76	1175179
2016-01-04	76.53	76.83	75.88	76.72	1745003
2016-01-05	76.81	77.12	76.53	76.97	1244273
2016-01-06	76.01	76.41	75.64	76.04	1302264
2016-01-07	74.86	75.66	74.44	74.64	1819484
2016-01-08	75.01	75.10	73.73	73.87	1720646
2016-01-11	74.18	74.42	73.25	74.03	1797761
2016-01-12	74.55	74.80	73.82	74.65	1553691
2016-01-13	74.89	75.00	73.09	73.25	2507465
2016-01-14	73.46	74.41	72.94	73.93	1455480
2016-01-15	72.32	72.90	71.88	72.62	2786870
2016-01-19	73.27	73.39	72.33	72.85	2285658
2016-01-20	71.84	72.61	70.54	72.10	2615724
2016-01-21	72.28	73.09	71.75	72.47	1407049
2016-01-22	73.42	73.77	73.24	73.62	1195103
2016-01-25	73.45	73.63	72.78	72.88	1459760
2016-01-26	73.05	74.02	72.96	73.94	1045628
2016-01-27	73.84	74.69	73.23	73.63	1026917
2016-01-28	73.92	74.20	73.35	73.92	971851
2016-01-29	74.39	76.00	74.39	75.98	1324560
2016-02-01	75.28	76.29	75.20	75.96	1566382
2016-02-02	75.34	75.36	74.59	74.81	961712
2016-02-03	75.21	75.39	73.97	75.16	1435702
2016-02-04	75.01	75.73	74.81	75.37	5365910
2016-02-05	75.24	75.35	74.20	74.50	1078125
2016-02-08	73.86	74.18	73.09	73.98	1577362
2016-02-09	73.34	74.66	73.28	74.20	1323115
2016-02-10	74.53	75.05	73.93	73.97	1171512
2016-02-11	73.04	73.42	72.42	73.00	1513924
2016-02-12	73.57	74.33	73.44	74.33	1679252
2016-02-16	75.03	75.42	74.61	75.35	1071054
2016-02-17	75.77	76.47	75.69	76.30	1090604
2016-02-18	76.27	76.51	76.06	76.27	1194541
2016-02-19	75.96	76.32	75.68	76.26	1829618
2016-02-22	76.83	77.33	76.76	77.19	1197485
2016-02-23	76.97	77.05	76.37	76.49	1352616
2016-02-24	75.90	77.09	75.64	77.00	1453143
2016-02-25	77.19	77.92	76.84	77.91	1099058
2016-02-26	78.20	78.20	77.32	77.42	1165598
2016-02-29	77.44	77.82	76.83	76.84	734683
2016-03-01	77.19	78.12	77.04	78.08	1264106
2016-03-02	77.94	78.25	77.71	78.24	923348
2016-03-03	78.24	78.24	78.24	78.49	1038793
2016-03-04	78.49	79.10	78.28	78.87	1106868
2016-03-07	78.53	79.08	78.47	78.91	925734
2016-03-08	78.55	79.09	78.37	78.62	3138482
2016-03-09	78.87	79.08	78.68	78.90	1142360
2016-03-10	78.90	78.90	78.90	78.84	1305647
2016-03-11	79.34	79.79	79.34	79.76	1096691
2016-03-14	79.53	79.87	79.51	79.68	674773
2016-03-15	79.68	79.68	79.68	79.60	2243468
2016-03-16	79.41	80.24	79.28	80.06	2762908
2016-03-17	80.12	81.04	80.07	80.88	1658843
2016-03-18	81.06	81.20	80.89	81.08	1125603
2016-03-21	80.61	80.77	80.36	80.64	889402
2016-03-22	80.39	80.74	80.20	80.55	2116810
2016-03-23	80.34	80.55	80.20	80.31	1394669
2016-03-24	80.31	80.31	80.31	80.20	1120896
2016-03-28	80.36	80.53	80.14	80.33	1234022
2016-03-29	80.23	81.18	80.16	81.16	1460253
2016-03-30	81.44	81.73	81.35	81.55	1089005
2016-03-31	81.52	81.58	81.13	81.25	882401
2016-04-01	80.91	81.92	80.79	81.89	1068732
2016-04-04	81.84	81.92	81.34	81.47	692267
2016-04-05	81.47	81.47	81.47	80.86	922156
2016-04-06	80.82	81.43	80.69	81.39	851669
2016-04-07	81.06	81.32	80.38	80.68	955138
2016-04-08	81.10	81.30	80.73	80.96	1012100
2016-04-11	81.10	81.42	80.62	80.63	921702
2016-04-12	80.72	81.38	80.59	81.25	857525
2016-04-13	81.59	81.75	81.29	81.70	1007037
2016-04-14	81.75	81.83	81.54	81.59	894746
2016-04-15	81.57	81.87	81.54	81.84	900811
2016-04-18	81.72	82.28	81.62	82.25	712977
2016-04-19	82.51	82.64	82.29	82.56	1376953
2016-04-20	82.55	82.65	82.16	82.26	796848
2016-04-21	82.30	82.31	81.45	81.52	784598
2016-04-22	81.50	81.63	81.20	81.58	658644
2016-04-25	81.36	81.59	81.25	81.59	644267
2016-04-26	81.72	82.01	81.62	81.83	651719
2016-04-27	81.82	82.36	81.71	82.18	831577
2016-04-28	81.59	82.13	81.23	81.41	849748
2016-04-29	81.15	81.16	80.61	80.98	691052
2016-05-02	81.15	81.78	81.02	81.72	613376
2016-05-03	81.29	81.47	80.90	81.26	849078
2016-05-04	80.91	81.31	80.78	81.11	731562
2016-05-05	81.15	81.34	80.92	81.06	735656
2016-05-06	80.82	81.34	80.63	81.32	807571
2016-05-09	81.32	81.76	81.30	81.54	613572
2016-05-10	81.78	82.41	81.67	82.38	656845
2016-05-11	82.19	82.23	81.60	81.60	636434
2016-05-12	81.96	82.20	81.55	81.99	580622
2016-05-13	81.87	81.93	81.01	81.17	686009
2016-05-16	81.23	82.10	81.13	81.92	529339
2016-05-17	81.79	81.91	80.67	80.90	652119
2016-05-18	80.70	81.21	80.17	80.63	1094499
2016-05-19	80.38	80.55	79.98	80.46	579377
2016-05-20	80.63	80.96	80.53	80.65	626756
2016-05-23	80.78	80.79	80.46	80.50	540535
2016-05-24	80.84	81.64	80.76	81.47	499338
2016-05-25	81.73	81.91	81.60	81.71	477106
2016-05-26	81.76	81.91	81.65	81.76	399531
2016-05-27	81.83	81.99	81.74	81.96	541960
2016-05-31	82.11	82.11	81.47	81.75	596008
2016-06-01	81.50	82.06	81.47	82.03	669983
2016-06-02	81.86	82.23	81.70	82.23	417184
2016-06-03	82.10	82.31	81.75	82.22	613381
2016-06-06	82.34	82.58	82.16	82.45	516821
2016-06-07	82.59	82.86	82.56	82.59	506727
2016-06-08	82.58	83.10	82.57	83.05	524984
2016-06-09	82.83	83.22	82.82	83.16	497666
2016-06-10	82.70	82.99	82.53	82.81	617008
2016-06-13	82.56	82.79	82.16	82.20	563486
2016-06-14	82.03	82.28	81.69	82.23	655492
2016-06-15	82.38	82.48	81.93	82.00	524514
2016-06-16	81.70	82.39	81.38	82.33	665142
2016-06-17	82.27	82.27	81.64	82.03	676227
2016-06-20	82.74	83.14	82.54	82.13	621962
2016-06-21	82.24	82.48	82.17	82.27	801405
2016-06-22	82.34	82.55	82.10	82.13	714220
2016-06-23	82.72	82.99	82.57	82.95	527489
2016-06-24	80.65	81.80	80.44	80.53	2334579
2016-06-27	80.09	80.09	79.06	79.46	1977120
2016-06-28	80.30	80.58	79.88	80.55	1328686
2016-06-29	81.19	81.89	81.14	81.81	996988
2016-06-30	81.96	83.26	81.92	83.24	984198
2016-07-01	83.28	83.57	83.15	83.29	754454
2016-07-05	83.08	83.27	82.80	83.01	605578
2016-07-06	82.86	83.37	82.57	83.33	960118
2016-07-07	83.45	83.73	83.05	83.30	681576
2016-07-08	83.82	84.54	83.77	84.49	617598
2016-07-11	84.64	84.95	84.53	84.75	741697
2016-07-12	84.98	85.19	84.91	85.01	867058
2016-07-13	85.19	85.28	84.97	85.23	678004
2016-07-14	85.63	85.82	85.43	85.56	600407
2016-07-15	85.73	85.80	85.21	85.39	503371
2016-07-18	85.48	85.56	85.24	85.39	516941
2016-07-19	85.35	85.47	85.17	85.42	574971
2016-07-20	85.72	85.91	85.61	85.72	551971
2016-07-21	85.66	85.66	85.03	85.23	464399
2016-07-22	85.33	85.60	85.17	85.58	666319
2016-07-25	85.47	85.51	85.11	85.46	653873
2016-07-26	85.43	85.73	85.17	85.60	528370
2016-07-27	85.50	85.52	84.62	84.96	677395
2016-07-28	84.89	85.19	84.68	85.09	645175
2016-07-29	85.01	85.32	84.84	85.15	481838
2016-08-01	85.12	85.38	84.89	85.15	3193276
2016-08-02	85.37	85.37	84.61	84.92	619133
2016-08-03	84.91	84.94	84.61	84.87	588641
2016-08-04	84.93	85.15	84.85	85.06	503925
2016-08-05	85.36	85.65	85.29	85.63	437882
2016-08-08	85.74	85.74	85.42	85.53	428041
2016-08-09	85.60	85.80	85.46	85.57	531161
2016-08-10	85.60	85.69	85.44	85.62	763616
2016-08-11	85.88	86.09	85.70	85.99	608069
2016-08-12	85.97	86.04	85.79	85.98	908111
2016-08-15	86.11	86.31	86.09	86.12	409472
2016-08-16	85.98	86.01	85.49	85.51	503269
2016-08-17	85.44	85.54	85.01	85.50	665224
2016-08-18	85.51	85.68	85.44	85.68	406150
2016-08-19	85.45	85.80	85.35	85.77	492017
2016-08-22	85.72	85.90	85.53	85.76	590132
2016-08-23	86.03	86.21	85.86	85.86	493934
2016-08-24	85.76	85.80	85.42	85.57	504523
2016-08-25	85.45	85.68	85.32	85.39	585582
2016-08-26	85.54	85.88	84.83	85.14	768059
2016-08-29	85.28	85.66	85.25	85.58	553771
2016-08-30	85.57	85.70	85.11	85.30	478271
2016-08-31	85.25	85.25	84.84	85.16	555142
2016-09-01	85.10	85.24	84.67	85.20	689041
2016-09-02	85.48	85.79	85.37	85.65	863556
2016-09-06	85.75	85.89	85.33	85.68	497674
2016-09-07	85.56	85.63	85.19	85.40	531068
2016-09-08	85.25	85.29	84.89	85.00	786456
2016-09-09	84.55	84.55	82.88	82.88	1067107
2016-09-12	82.65	84.15	82.60	83.60	1136669
2016-09-13	83.13	83.21	82.32	82.51	1071666
2016-09-14	82.58	82.85	82.10	82.33	949650
2016-09-15	82.24	83.17	82.12	83.02	698118
2016-09-16	82.87	82.87	82.39	82.73	598094
2016-09-19	83.01	83.37	82.78	82.90	907738
2016-09-20	83.26	83.41	82.97	82.99	629497
2016-09-21	83.29	84.04	83.01	83.97	723773
2016-09-22	84.36	84.60	84.30	84.48	667080
2016-09-23	84.26	84.28	83.97	83.97	418891
2016-09-26	83.70	83.70	83.24	83.32	998846
2016-09-27	83.35	83.95	83.25	83.89	537081
2016-09-28	84.00	84.03	83.54	84.00	561698
2016-09-29	84.00	84.11	83.19	83.31	674207
2016-09-30	83.69	84.20	83.59	83.93	557942
2016-10-03	83.74	83.78	83.45	83.64	630517
2016-10-04	83.75	83.78	82.81	83.06	1018738
2016-10-05	83.23	83.40	83.10	83.19	565837
2016-10-06	83.11	83.36	82.86	83.32	720740
2016-10-07	83.34	83.43	82.60	82.96	597216
2016-10-10	83.21	83.52	83.11	83.14	976104
2016-10-11	82.99	83.06	81.79	82.11	719906
2016-10-12	82.20	82.63	82.06	82.45	587755
2016-10-13	82.08	82.59	81.70	82.34	724717
2016-10-14	82.60	82.85	82.32	82.32	510887
2016-10-17	82.33	82.41	82.03	82.07	586142
2016-10-18	82.52	82.68	82.14	82.20	470704
2016-10-19	82.21	82.25	81.91	82.12	524312
2016-10-20	82.09	82.29	81.77	82.02	502661
2016-10-21	82.09	82.39	81.83	82.30	444716
2016-10-24	82.62	82.89	82.62	82.73	580772
2016-10-25	82.66	82.69	82.42	82.55	584330
2016-10-26	82.38	82.78	82.28	82.49	844627
2016-10-27	82.72	82.73	82.06	82.13	667456
2016-10-28	82.15	82.57	81.81	82.13	661774
2016-10-31	82.24	82.49	82.13	82.31	704568
2016-11-01	82.47	82.47	81.33	81.73	980198
2016-11-02	81.61	82.04	81.60	81.69	603657
2016-11-03	81.76	81.90	81.24	81.41	1022019
2016-11-04	81.50	81.76	81.24	81.28	722393
2016-11-07	82.23	82.80	82.20	82.78	1172455
2016-11-08	82.35	83.23	82.34	82.97	4635170
2016-11-09	82.00	83.86	82.00	83.62	1465381
2016-11-10	83.89	84.00	83.25	83.66	1095612
2016-11-11	83.46	83.71	83.22	83.62	666986
2016-11-14	83.84	83.90	83.52	83.72	1038276
2016-11-15	83.88	84.03	83.56	84.02	729806
2016-11-16	83.96	84.14	83.85	84.06	608373
2016-11-17	84.13	84.39	83.94	84.36	533312
2016-11-18	84.35	84.40	84.12	84.27	1090257
2016-11-21	84.45	84.73	84.41	84.71	737652
2016-11-22	84.71	84.85	84.48	84.78	811511
2016-11-23	84.61	84.91	84.61	84.84	1090602
2016-11-25	85.02	85.29	84.99	85.29	367918
2016-11-28	85.20	85.30	84.96	85.05	644691
2016-11-29	85.15	85.45	85.04	85.30	930924
2016-11-30	85.43	85.43	84.76	84.76	905745
2016-12-01	84.90	84.93	84.32	84.52	754377
2016-12-02	84.65	84.87	84.55	84.70	863001
2016-12-05	85.00	85.18	84.88	85.05	625540
2016-12-06	85.14	85.20	84.88	85.18	567760
2016-12-07	85.18	86.27	85.06	86.24	970884
2016-12-08	86.26	86.38	86.02	86.17	814938
2016-12-09	86.27	86.78	86.24	86.78	633674
2016-12-12	86.64	86.86	86.53	86.82	872853
2016-12-13	87.07	87.34	86.99	87.18	1039524
2016-12-14	87.18	87.39	86.16	86.28	991709
2016-12-15	86.36	86.85	86.13	86.50	929443
2016-12-16	86.69	86.84	86.34	86.43	814437
2016-12-19	86.52	86.87	86.52	86.77	801139
2016-12-20	86.92	86.96	86.72	86.92	2103286
2016-12-21	86.90	86.90	86.61	86.03	697557
2016-12-22	86.05	86.05	85.70	85.86	730230
2016-12-23	85.84	85.88	85.73	85.84	617291
2016-12-27	85.88	86.19	85.87	85.97	617028
2016-12-28	86.10	86.13	85.32	85.35	848843
2016-12-29	85.44	85.63	85.35	85.52	957867
2016-12-30	85.65	85.73	84.93	85.18	1032638
2017-01-03	85.55	85.67	85.11	85.47	1019560
2017-01-04	85.63	85.96	85.55	85.85	782047
2017-01-05	85.74	85.83	85.58	85.72	682403
2017-01-06	85.75	86.31	85.47	86.15	711654
2017-01-09	86.09	86.15	85.72	85.73	791692
2017-01-10	85.73	86.07	85.61	85.76	597098
2017-01-11	85.73	85.99	85.52	85.96	807617
2017-01-12	85.83	85.92	85.30	85.83	2779795
2017-01-13	85.84	86.02	85.84	85.96	784266
2017-01-17	85.83	86.24	85.81	86.12	832809
2017-01-18	86.20	86.29	85.99	86.22	727961
2017-01-19	86.39	86.49	85.86	86.09	662407
2017-01-20	86.29	86.59	85.94	86.25	887099
2017-01-23	86.18	86.30	85.88	86.20	703126
2017-01-24	86.26	86.85	86.20	86.72	759993
2017-01-25	87.03	87.21	86.87	87.17	820992
2017-01-26	87.10	87.19	86.89	86.98	931717
2017-01-27	87.05	87.14	86.92	87.03	614468
2017-01-30	86.78	86.83	86.36	86.73	1028623
2017-01-31	86.53	86.69	86.27	86.68	820132
2017-02-01	86.47	86.64	86.03	86.23	724108
2017-02-02	86.16	86.47	86.02	86.34	684757
2017-02-03	86.65	87.01	86.61	86.95	585449
2017-02-06	86.87	86.99	86.69	86.80	689657
2017-02-07	87.00	87.12	86.86	87.02	711312
2017-02-08	87.01	87.20	86.91	87.15	597316
2017-02-09	87.31	87.75	87.18	87.61	637744
2017-02-10	87.70	88.16	87.65	88.06	703205
2017-02-13	88.32	88.55	88.24	88.46	715243
2017-02-14	88.33	88.71	88.24	88.71	677752
2017-02-15	88.62	89.27	88.50	89.20	705246
2017-02-16	89.21	89.44	89.01	89.43	845111
2017-02-17	89.22	89.77	89.22	89.77	595233
2017-02-21	89.84	90.37	89.83	90.26	1038387
2017-02-22	90.14	90.35	90.08	90.31	759819
2017-02-23	90.51	90.58	90.19	90.43	615238
2017-02-24	90.18	90.79	90.15	90.78	645206
2017-02-27	90.68	90.81	90.54	90.77	693181
2017-02-28	90.51	90.59	90.32	90.43	616271
2017-03-01	91.03	91.68	91.00	91.49	1085759
2017-03-02	91.41	91.45	91.11	91.16	675312
2017-03-03	91.06	91.09	90.70	90.97	618968
2017-03-06	90.61	90.87	90.55	90.73	888527
2017-03-07	90.60	90.85	90.40	90.58	780325
2017-03-08	90.64	90.83	90.45	90.50	1869285
2017-03-09	90.56	90.65	90.24	90.47	590935
2017-03-10	90.88	90.96	90.51	90.87	813153
2017-03-13	90.89	90.98	90.67	90.97	489588
2017-03-14	90.79	90.86	90.52	90.70	574926
2017-03-15	90.87	91.65	90.82	91.49	628622
2017-03-16	91.48	91.52	90.97	91.16	803068
2017-03-17	91.35	91.62	91.22	91.44	708385
2017-03-20	91.44	91.44	91.01	91.12	529630
2017-03-21	91.31	91.42	90.12	90.20	897512
2017-03-22	90.20	90.45	89.90	90.39	1339302
2017-03-23	90.26	90.71	90.05	90.20	706352
2017-03-24	90.25	90.52	89.75	90.02	962130
2017-03-27	89.46	90.02	89.30	89.92	914960
2017-03-28	89.78	90.63	89.67	89.98	992114
2017-03-29	89.94	90.03	89.68	89.95	565599
2017-03-30	90.09	90.24	89.82	90.11	568318
2017-03-31	90.01	90.25	89.86	89.94	527041
2017-04-03	90.00	90.11	89.26	89.65	606733
2017-04-04	89.58	89.69	89.42	89.65	729051
2017-04-05	89.86	90.25	89.21	89.30	762921
2017-04-06	89.30	89.70	89.22	89.47	624860
2017-04-07	89.51	89.82	89.35	89.55	1944037
2017-04-10	89.65	89.94	89.37	89.66	536792
2017-04-11	89.48	89.66	89.05	89.66	625120
2017-04-12	89.54	89.57	89.15	89.24	538081
2017-04-13	89.07	89.32	88.73	88.73	586796
2017-04-17	88.95	89.51	88.82	89.51	514071
2017-04-18	89.13	89.38	89.00	89.29	575128
2017-04-19	89.56	89.63	89.17	89.28	507899
2017-04-20	89.57	90.27	89.54	90.09	501188
2017-04-21	90.04	90.22	89.91	90.10	614206
2017-04-24	91.05	91.19	90.88	91.09	630036
2017-04-25	91.30	91.65	91.21	91.49	601690
2017-04-26	91.54	91.89	91.47	91.54	525698
2017-04-27	91.71	92.00	91.63	91.87	452254
2017-04-28	91.91	91.91	91.36	91.49	568394
2017-05-01	91.62	91.68	91.21	91.37	605618
2017-05-02	91.44	91.47	91.11	91.25	568274
2017-05-03	91.19	91.19	90.79	91.06	769883
2017-05-04	91.27	91.56	91.16	91.56	577620
2017-05-05	91.68	91.84	91.44	91.84	520977
2017-05-08	91.83	91.86	91.44	91.50	1428536
2017-05-09	91.59	91.66	91.31	91.49	545629
2017-05-10	91.41	91.55	91.30	91.51	454941
2017-05-11	91.25	91.40	90.84	91.38	529141
2017-05-12	91.27	91.35	91.03	91.12	397963
2017-05-15	91.21	91.62	91.20	91.55	435044
2017-05-16	91.59	91.69	91.23	91.45	475470
2017-05-17	90.81	90.98	90.11	90.15	993469
2017-05-18	90.04	90.73	89.90	90.30	841469
2017-05-19	90.48	91.09	90.41	90.82	434084
2017-05-22	91.06	91.53	91.05	91.45	778567
2017-05-23	91.57	91.72	91.42	91.61	441819
2017-05-24	91.60	91.72	91.47	91.67	540410
2017-05-25	91.94	92.55	91.84	92.40	499113
2017-05-26	92.46	92.60	92.37	92.51	503324
2017-05-30	92.41	92.69	92.32	92.60	568084
2017-05-31	92.79	92.99	92.60	92.93	403575
2017-06-01	93.14	93.67	92.99	93.67	614844
2017-06-02	93.78	94.22	93.69	94.09	616071
2017-06-05	94.09	94.15	93.91	93.92	415934
2017-06-06	93.65	93.80	93.34	93.39	763666
2017-06-07	93.50	93.60	93.24	93.52	372406
2017-06-08	93.54	93.76	93.35	93.57	359050
2017-06-09	93.64	93.93	93.28	93.75	481611
2017-06-12	93.71	93.83	93.50	93.82	467211
2017-06-13	93.91	94.30	93.81	94.29	1150384
2017-06-14	94.45	94.53	94.04	94.40	420390
2017-06-15	93.84	94.28	93.65	94.21	529408
2017-06-16	94.05	94.05	93.27	93.85	570856
2017-06-19	94.11	94.42	93.97	94.39	483472
2017-06-20	94.36	94.37	93.65	93.17	601514
2017-06-21	93.28	93.30	92.82	92.91	558377
2017-06-22	92.82	92.86	92.50	92.54	484410
2017-06-23	92.60	92.84	92.41	92.67	443226
2017-06-26	92.99	93.15	92.79	92.83	535132
2017-06-27	92.80	92.85	92.24	92.24	846243
2017-06-28	92.63	93.08	92.56	92.91	658493
2017-06-29	93.04	93.06	91.61	92.09	529732
2017-06-30	92.46	92.97	92.45	92.67	456291
2017-07-03	92.99	93.25	92.86	92.88	278657
2017-07-05	92.95	93.07	92.75	92.94	477561
2017-07-06	92.75	92.75	92.11	92.19	475786
2017-07-07	92.42	92.93	92.33	92.84	393333
2017-07-10	92.82	92.83	92.59	92.61	381434
2017-07-11	92.53	92.58	91.98	92.37	398071
2017-07-12	92.76	93.19	92.74	93.01	646799
2017-07-13	93.10	93.14	92.82	93.03	413745
2017-07-14	93.16	93.64	93.10	93.49	472782
2017-07-17	93.29	93.57	93.28	93.42	471550
2017-07-18	93.25	93.38	93.04	93.36	535951
2017-07-19	93.42	93.63	93.33	93.63	562475
2017-07-20	93.73	93.74	93.33	93.68	421028
2017-07-21	93.48	93.70	93.34	93.70	344372
2017-07-24	93.57	93.60	93.28	93.40	448897
2017-07-25	93.59	93.74	93.40	93.69	758376
2017-07-26	93.75	93.76	93.20	93.31	658130
2017-07-27	93.31	93.34	92.64	93.00	809535
2017-07-28	92.96	93.26	92.82	93.21	492643
2017-07-31	93.37	93.54	93.28	93.35	568240
2017-08-01	93.59	93.60	93.27	93.49	513660
2017-08-02	93.37	93.42	93.10	93.41	500952
2017-08-03	93.34	93.40	93.18	93.36	397053
2017-08-04	93.58	93.67	93.30	93.47	554688
2017-08-07	93.39	93.58	93.39	93.58	377496
2017-08-08	93.46	93.72	93.15	93.26	430905
2017-08-09	93.15	93.42	92.98	93.39	1251345
2017-08-10	93.16	93.19	92.51	92.54	1166479
2017-08-11	92.51	93.08	92.51	92.75	468506
2017-08-14	93.15	93.63	93.14	93.59	533310
2017-08-15	93.65	93.71	93.31	93.35	612711
2017-08-16	93.56	93.95	93.55	93.79	515153
2017-08-17	93.54	93.66	92.39	92.42	799885
2017-08-18	92.29	92.55	92.02	92.03	837396
2017-08-21	92.00	92.25	91.69	92.16	555984
2017-08-22	92.27	93.00	92.26	92.94	929062
2017-08-23	92.50	92.50	92.21	92.30	353877
2017-08-24	92.39	92.45	91.69	91.71	462250
2017-08-25	92.03	92.37	91.97	92.05	453270
2017-08-28	92.22	92.29	91.92	92.04	433660
2017-08-29	91.63	92.31	91.60	92.24	613036
2017-08-30	92.29	92.67	92.22	92.53	372806
2017-08-31	92.78	93.18	92.71	93.01	405761
2017-09-01	93.38	93.38	92.98	93.01	517223
2017-09-05	92.80	92.91	92.07	92.36	658360
2017-09-06	92.56	92.70	92.42	92.54	630250
2017-09-07	92.67	92.82	92.40	92.79	523487
2017-09-08	92.60	93.18	92.48	93.06	449449
2017-09-11	93.45	93.92	93.41	93.90	323888
2017-09-12	94.00	94.25	93.87	94.23	396961
2017-09-13	94.14	94.18	93.96	94.04	427206
2017-09-14	93.84	94.19	93.76	94.18	344292
2017-09-15	94.17	94.60	94.15	94.59	405463
2017-09-18	94.66	94.93	94.66	94.86	503989
2017-09-19	94.97	94.98	94.69	94.38	362922
2017-09-20	94.30	94.47	93.82	94.31	477278
2017-09-21	94.25	94.34	93.92	93.95	453521
2017-09-22	93.90	94.20	93.90	94.10	444881
2017-09-25	94.17	94.30	93.85	94.26	604099
2017-09-26	94.43	94.58	94.32	94.41	575916
2017-09-27	94.60	94.66	93.99	94.55	1463197
2017-09-28	94.42	94.67	94.40	94.62	588471
2017-09-29	94.58	94.80	94.54	94.79	372156
2017-10-02	94.89	95.18	94.77	95.18	413371
2017-10-03	95.31	95.35	95.18	95.28	492811
2017-10-04	95.12	95.49	95.12	95.43	525406
2017-10-05	95.63	96.06	95.51	96.03	493021
2017-10-06	95.76	95.97	95.53	95.68	350374
2017-10-09	95.70	95.75	95.14	95.27	4597967
2017-10-10	95.45	95.57	95.26	95.45	399810
2017-10-11	95.50	95.60	95.44	95.57	388508
2017-10-12	95.49	96.04	95.48	95.99	434636
2017-10-13	96.24	96.27	95.97	96.03	491908
2017-10-16	96.07	96.16	95.89	96.00	356155
2017-10-17	95.97	96.11	95.87	96.09	362765
2017-10-18	96.22	96.39	96.06	96.20	405309
2017-10-19	95.98	96.55	95.86	96.55	403815
2017-10-20	96.97	97.21	96.63	97.21	457614
2017-10-23	97.31	97.55	97.18	97.28	407392
2017-10-24	97.42	97.58	97.23	97.30	431722
2017-10-25	97.17	97.27	96.52	97.16	659213
2017-10-26	97.54	97.73	97.28	97.39	395086
2017-10-27	97.59	97.74	97.40	97.56	329195
2017-10-30	97.36	97.36	96.77	96.82	436157
2017-10-31	96.93	97.04	96.73	96.78	520202
2017-11-01	96.97	97.10	96.70	96.75	388645
2017-11-02	96.83	97.13	96.59	97.10	460985
2017-11-03	97.07	97.32	96.86	97.21	424944
2017-11-06	97.16	97.16	96.86	96.86	468209
2017-11-07	96.93	97.16	96.83	97.07	440702
2017-11-08	97.08	97.55	97.02	97.48	360935
2017-11-09	97.20	97.31	96.56	97.06	476760
2017-11-10	96.84	97.14	96.75	97.10	344059
2017-11-13	96.86	97.50	96.82	97.29	421379
2017-11-14	97.03	97.48	96.78	97.47	382172
2017-11-15	97.08	97.23	96.70	96.79	488805
2017-11-16	97.07	97.68	97.04	97.56	490454
2017-11-17	97.50	97.70	97.34	97.45	654475
2017-11-20	97.54	97.85	97.49	97.76	420537
2017-11-21	98.11	98.56	98.00	98.44	479662
2017-11-22	98.49	98.69	98.12	98.13	368441
2017-11-24	98.29	98.37	98.19	98.25	158296
2017-11-27	98.35	98.50	98.28	98.35	409511
2017-11-28	98.48	99.60	98.40	99.60	547922
2017-11-29	99.70	100.19	99.36	100.12	510519
2017-11-30	100.46	101.53	100.40	101.12	797393
2017-12-01	100.97	101.04	99.21	100.58	733195
2017-12-04	101.03	101.60	100.82	100.82	699019
2017-12-05	101.09	101.11	100.30	100.33	481019
2017-12-06	100.25	100.69	100.25	100.46	433735
2017-12-07	100.40	100.77	100.38	100.60	470812
2017-12-08	100.89	101.18	100.59	101.18	386414
2017-12-11	101.20	101.31	100.99	101.28	380319
2017-12-12	101.39	101.49	101.20	101.25	521920
2017-12-13	101.34	101.70	101.26	101.41	476387
2017-12-14	101.59	101.60	100.79	100.81	1300800
2017-12-15	101.20	102.22	101.20	101.99	579626
2017-12-18	102.42	102.73	102.30	102.38	711861
2017-12-19	102.57	102.62	102.29	102.38	681683
2017-12-20	102.74	102.79	102.32	101.88	663182
2017-12-21	102.25	102.30	101.83	101.89	745823
2017-12-22	101.90	102.00	101.64	101.90	525577
2017-12-26	101.87	102.14	101.87	101.96	545100
2017-12-27	102.12	102.24	101.96	102.15	760824
2017-12-28	102.32	102.32	102.02	102.27	689788
2017-12-29	102.57	102.57	101.97	102.03	706934
2018-01-02	102.36	102.46	102.13	102.39	881534
2018-01-03	102.55	102.90	102.39	102.86	1218317
2018-01-04	103.16	103.48	103.15	103.25	1757795
2018-01-05	103.67	104.05	103.55	104.02	750982
2018-01-08	104.03	104.37	103.77	104.32	829624
2018-01-09	104.46	104.92	104.40	104.66	754780
2018-01-10	104.31	104.33	103.80	104.20	942891
2018-01-11	104.36	104.85	104.18	104.85	697249
2018-01-12	105.05	105.65	105.00	105.57	783196
2018-01-16	106.00	106.24	104.88	105.11	931412
2018-01-17	105.54	106.28	105.41	106.11	838815
2018-01-18	106.05	106.32	105.70	105.96	742336
2018-01-19	106.30	106.78	106.11	106.78	798284
2018-01-22	106.75	107.25	106.56	107.25	1554124
2018-01-23	107.25	107.30	106.85	107.08	733976
2018-01-24	107.25	107.75	106.83	107.32	826093
2018-01-25	107.63	108.00	107.25	107.81	741986
2018-01-26	107.92	108.85	107.77	108.85	801258
2018-01-29	108.73	108.99	108.26	108.30	1852759
2018-01-30	107.56	107.93	107.01	107.30	1032062
2018-01-31	107.58	107.80	106.69	107.15	857445
2018-02-01	106.70	107.49	106.50	106.86	1736596
2018-02-02	106.32	106.42	104.85	104.86	1472275
2018-02-05	104.25	105.00	100.28	100.69	2308066
2018-02-06	98.69	102.35	98.23	102.02	3501630
2018-02-07	101.73	103.44	101.60	101.88	1336709
2018-02-08	101.98	101.98	98.18	98.22	1327488
2018-02-09	99.16	100.56	96.81	99.82	2076676
2018-02-12	100.47	101.37	99.62	100.73	1184948
2018-02-13	100.31	101.24	100.13	101.06	915068
2018-02-14	100.45	102.36	100.42	102.24	953267
2018-02-15	102.88	103.64	102.12	103.64	931115
2018-02-16	103.42	104.65	103.42	103.96	701910
2018-02-20	103.51	103.75	102.52	102.85	842992
2018-02-21	102.94	104.06	102.34	102.34	827776
2018-02-22	102.71	103.49	102.40	102.63	762002
2018-02-23	103.22	103.91	102.83	103.90	670401
2018-02-26	104.24	105.23	104.13	105.16	701887
2018-02-27	105.41	105.73	103.96	103.97	854567
2018-02-28	104.25	104.55	102.83	102.83	841012
2018-03-01	102.87	103.43	100.91	101.52	825820
2018-03-02	100.85	102.12	100.64	101.85	601671
2018-03-05	101.48	103.14	101.29	102.91	710226
2018-03-06	103.26	103.34	102.50	103.23	508976
2018-03-07	102.27	103.30	102.23	103.12	717306
2018-03-08	103.34	103.70	102.97	103.62	537836
2018-03-09	104.12	105.37	103.88	105.36	655170
2018-03-12	105.53	105.60	104.83	105.02	581974
2018-03-13	105.50	105.80	104.51	104.71	652109
2018-03-14	105.05	105.17	103.54	103.77	714347
2018-03-15	103.97	104.31	103.48	103.66	484641
2018-03-16	103.80	104.27	103.71	103.93	1044244
2018-03-19	103.77	103.85	102.18	102.85	775212
2018-03-20	103.09	103.47	102.95	103.23	464159
2018-03-21	103.20	104.06	103.10	103.12	618441
2018-03-22	102.33	102.59	100.41	100.53	918939
2018-03-23	100.77	101.19	98.83	98.50	1023070
2018-03-26	99.89	101.22	99.41	101.12	949534
2018-03-27	101.50	101.79	99.19	99.72	780353
2018-03-28	99.95	100.65	99.46	99.79	796640
2018-03-29	100.25	101.67	100.13	101.05	705056
2018-04-02	100.81	100.88	97.75	98.76	1957132
2018-04-03	99.20	100.22	98.81	100.09	876490
2018-04-04	98.80	101.47	98.65	101.28	2317081
2018-04-05	101.73	102.13	101.32	101.83	671291
2018-04-06	101.13	101.61	98.89	99.60	822514
2018-04-09	100.09	101.13	99.59	99.71	626267
2018-04-10	100.87	101.33	100.21	100.86	669592
2018-04-11	100.21	100.90	100.01	100.34	602019
2018-04-12	100.80	101.54	100.64	101.10	557874
2018-04-13	101.71	101.71	100.51	100.90	673841
2018-04-16	101.51	102.51	101.42	102.12	906604
2018-04-17	102.70	103.12	102.45	102.86	1524022
2018-04-18	103.18	103.35	102.89	103.01	614545
2018-04-19	102.84	102.84	101.90	102.39	562752
2018-04-20	102.35	102.40	101.13	101.47	707229
2018-04-23	101.74	101.90	101.16	101.59	484216
2018-04-24	102.01	102.02	99.26	100.06	936026
2018-04-25	100.08	100.42	99.21	100.20	640985
2018-04-26	100.29	101.15	99.90	100.78	482240
2018-04-27	100.84	101.06	100.43	100.90	425985
2018-04-30	101.24	101.55	100.11	100.11	1034176
2018-05-01	99.76	99.76	98.61	99.71	957180
2018-05-02	99.52	99.84	98.63	98.76	1065651
2018-05-03	98.33	98.85	97.18	98.53	1173389
2018-05-04	98.18	100.12	97.91	99.78	586925
2018-05-07	100.09	100.30	99.66	99.92	527708
2018-05-08	99.83	100.20	99.48	100.02	426309
2018-05-09	100.07	100.85	99.73	100.68	496699
2018-05-10	100.98	101.64	100.92	101.44	650035
2018-05-11	101.51	101.95	101.44	101.85	460239
2018-05-14	102.05	102.17	101.64	101.84	549437
2018-05-15	101.40	101.45	100.97	101.28	573147
2018-05-16	101.35	102.09	101.35	101.83	379724
2018-05-17	101.86	102.29	101.58	101.86	508597
2018-05-18	101.82	102.02	101.62	101.91	330614
2018-05-21	102.40	102.99	102.40	102.76	513832
2018-05-22	102.96	103.06	102.00	102.13	453218
2018-05-23	101.80	102.61	101.71	102.59	464464
2018-05-24	102.49	102.87	102.03	102.83	452238
2018-05-25	102.74	103.06	102.46	102.68	359032
2018-05-29	102.11	102.24	101.14	101.60	757594
2018-05-30	102.07	103.21	102.07	103.00	510343
2018-05-31	102.89	102.97	101.78	101.88	635710
2018-06-01	102.40	103.07	102.15	102.90	566291
2018-06-04	103.20	103.51	103.14	103.43	418455
2018-06-05	103.47	103.59	103.01	103.52	451580
2018-06-06	103.66	104.24	103.40	104.24	1602340
2018-06-07	104.36	104.61	104.04	104.37	630254
2018-06-08	104.35	104.87	104.29	104.85	382835
2018-06-11	104.88	105.01	104.67	104.74	419196
2018-06-12	104.86	104.86	104.47	104.71	469579
2018-06-13	104.89	104.97	104.29	104.36	503213
2018-06-14	104.75	104.90	104.27	104.50	454521
2018-06-15	104.20	104.83	103.87	104.82	573749
2018-06-18	104.20	104.30	103.81	104.28	565485
2018-06-19	103.42	103.78	103.12	103.67	557968
2018-06-20	103.90	103.99	103.49	103.69	415263
2018-06-21	103.69	103.69	102.97	103.17	537420
2018-06-22	103.55	103.75	103.43	103.49	340242
2018-06-25	103.10	103.14	102.05	102.67	691709
2018-06-26	102.84	103.05	102.57	102.68	467256
2018-06-27	102.82	103.41	101.76	101.21	533264
2018-06-28	100.97	101.64	100.69	101.36	708615
2018-06-29	101.75	102.43	101.56	101.62	496859
2018-07-02	101.00	101.78	100.81	101.70	769626
2018-07-03	101.96	102.34	101.35	101.53	440918
2018-07-05	101.95	102.27	101.46	102.27	643578
2018-07-06	102.27	103.01	102.00	102.74	413531
2018-07-09	103.09	103.77	103.00	103.63	588673
2018-07-10	103.90	104.32	103.83	104.26	512136
2018-07-11	103.74	103.84	103.25	103.41	438719
2018-07-12	103.92	104.26	103.71	104.12	407584
2018-07-13	104.07	104.66	104.07	104.57	368773
2018-07-16	104.66	104.67	104.02	104.15	708408
2018-07-17	104.25	105.09	104.25	104.96	420981
2018-07-18	105.02	105.26	104.92	105.20	364813
2018-07-19	104.93	105.30	104.62	105.07	340382
2018-07-20	104.93	105.36	104.80	105.15	331019
2018-07-23	105.04	105.12	104.78	105.03	367443
2018-07-24	105.28	105.62	104.82	105.14	405800
2018-07-25	105.00	106.06	104.85	106.03	389271
2018-07-26	106.23	106.76	106.23	106.50	429074
2018-07-27	106.61	106.83	105.74	106.09	404981
2018-07-30	106.05	106.28	105.45	105.55	821476
2018-07-31	105.96	106.53	105.93	106.38	590386
2018-08-01	106.15	106.19	105.37	105.61	539769
2018-08-02	105.14	106.01	105.04	105.88	3585952
2018-08-03	106.00	106.42	105.99	106.38	415577
2018-08-06	106.34	106.78	106.18	106.67	606683
2018-08-07	106.88	107.18	106.75	107.06	519620
2018-08-08	107.13	107.21	106.82	107.06	480510
2018-08-09	107.14	107.21	106.74	106.77	353096
2018-08-10	106.28	106.51	105.91	106.16	394990
2018-08-13	106.32	106.42	105.60	105.79	418494
2018-08-14	106.01	106.81	106.00	106.63	517042
2018-08-15	106.13	106.32	105.47	106.21	678835
2018-08-16	107.07	107.72	107.07	107.46	428555
2018-08-17	107.29	108.17	107.29	108.02	380049
2018-08-20	108.23	108.49	108.21	108.33	615220
2018-08-21	108.58	108.90	108.46	108.69	459612
2018-08-22	108.60	108.77	108.37	108.46	438260
2018-08-23	108.41	108.71	108.17	108.30	362399
2018-08-24	108.39	108.85	108.29	108.77	476176
2018-08-27	109.09	109.48	109.09	109.36	530247
2018-08-28	109.58	109.68	109.19	109.38	495368
2018-08-29	109.41	109.79	109.29	109.70	429065
2018-08-30	109.51	109.63	108.95	109.17	419049
2018-08-31	109.03	109.46	108.90	109.36	384583
2018-09-04	109.06	109.28	108.78	109.16	537839
2018-09-05	109.00	109.57	108.92	109.52	418142
2018-09-06	109.52	110.15	109.43	110.00	437470
2018-09-07	109.63	110.13	109.41	109.63	578823
2018-09-10	110.08	110.42	110.05	110.14	545804
2018-09-11	110.01	110.47	109.72	110.21	416215
2018-09-12	110.10	110.47	109.98	110.34	449289
2018-09-13	110.61	110.93	110.46	110.82	420550
2018-09-14	110.86	111.00	110.60	110.93	591842
2018-09-17	110.91	110.95	110.59	110.70	582571
2018-09-18	110.86	111.66	110.75	111.46	437263
2018-09-19	111.46	111.78	111.23	111.37	509298
2018-09-20	111.78	112.18	111.59	112.09	474436
2018-09-21	112.49	112.61	112.35	112.45	608792
2018-09-24	112.35	112.35	111.51	111.66	783519
2018-09-25	111.90	111.97	111.29	110.87	659893
2018-09-26	110.92	111.49	110.49	110.58	432818
2018-09-27	110.60	111.11	110.33	110.53	998136
2018-09-28	110.49	110.81	110.43	110.70	567910
2018-10-01	111.19	111.41	110.79	111.04	835387
2018-10-02	110.99	111.22	110.81	110.94	814905
2018-10-03	111.25	111.42	110.45	110.56	593092
2018-10-04	110.45	110.45	109.32	109.92	897122
2018-10-05	109.87	110.09	108.79	109.39	502735
2018-10-08	109.17	109.78	108.89	109.64	574554
2018-10-09	109.45	109.66	108.98	109.11	453973
2018-10-10	108.88	108.93	105.93	106.04	1244682
2018-10-11	105.70	106.27	103.32	103.75	1715323
2018-10-12	105.18	105.35	103.62	104.78	1170396
2018-10-15	104.69	105.52	104.62	104.72	585413
2018-10-16	105.16	106.75	105.13	106.62	870652
2018-10-17	106.49	106.75	105.60	106.50	577293
2018-10-18	106.16	106.44	104.58	105.23	588385
2018-10-19	105.31	105.92	104.71	104.95	629836
2018-10-22	105.10	105.36	104.45	104.78	517589
2018-10-23	103.37	104.64	102.58	104.09	1048443
2018-10-24	103.88	104.20	101.35	101.55	875276
2018-10-25	102.10	103.00	101.46	102.44	886985
2018-10-26	101.49	102.20	100.12	101.28	1408516
2018-10-29	102.48	103.05	99.93	101.16	1309217
2018-10-30	101.42	103.41	101.30	103.29	984854
2018-10-31	104.09	104.62	103.60	103.66	4597136
2018-11-01	103.87	104.99	103.66	104.87	856131
2018-11-02	105.66	105.89	103.99	104.83	1063461
2018-11-05	104.93	105.80	104.91	105.58	1734893
2018-11-06	105.46	106.54	105.37	106.48	1525836
2018-11-07	107.24	108.26	106.73	108.19	2424558
2018-11-08	107.94	108.49	107.88	108.37	748396
2018-11-09	108.05	108.19	107.21	107.80	714137
2018-11-12	107.70	107.79	106.06	106.27	844673
2018-11-13	106.51	107.21	105.90	106.21	948268
2018-11-14	106.90	107.15	105.17	105.73	1224031
2018-11-15	105.23	106.99	104.60	106.89	3069448
2018-11-16	106.53	107.74	106.36	107.36	1023465
2018-11-19	107.25	107.44	105.56	105.95	892018
2018-11-20	104.85	105.15	103.59	103.92	1208129
2018-11-21	104.29	104.64	103.96	104.00	1302687
2018-11-23	103.40	104.43	103.07	103.92	293590
2018-11-26	104.58	105.09	104.24	104.85	941724
2018-11-27	104.48	105.02	104.05	105.01	901762
2018-11-28	105.35	107.23	105.19	107.23	1301311
2018-11-29	107.10	107.46	106.54	106.93	1004978
2018-11-30	106.90	108.07	106.90	107.95	1034439
2018-12-03	109.40	109.50	107.87	108.55	1628842
2018-12-04	108.41	108.57	105.45	105.60	1598053
2018-12-06	104.37	105.26	102.60	105.25	2172570
2018-12-07	105.08	105.63	102.66	103.07	1378540
2018-12-10	103.04	103.91	101.38	103.53	2225550
2018-12-11	104.65	105.12	103.06	103.64	1454064
2018-12-12	104.78	105.24	104.12	104.15	1612049
2018-12-13	104.44	104.76	103.61	104.08	1236750
2018-12-14	103.06	103.25	101.53	101.21	2167203
2018-12-17	100.83	100.97	98.49	99.05	2599370
2018-12-18	99.86	100.17	98.55	99.15	2450082
2018-12-19	99.16	100.49	96.96	97.63	2132901
2018-12-20	97.18	97.45	94.96	96.01	5107033
2018-12-21	96.31	97.76	94.58	94.76	3676439
2018-12-24	94.29	94.44	92.01	92.08	2127915
2018-12-26	92.45	95.90	91.68	95.88	3892487
2018-12-27	94.73	97.02	93.64	97.02	3488179
2018-12-28	97.49	98.19	96.46	96.97	4494782
2018-12-31	97.44	97.96	97.01	97.95	3263399
2019-01-02	96.52	97.66	96.37	97.32	1892480
2019-01-03	96.85	96.92	94.99	95.15	1680069
2019-01-04	96.28	98.17	96.17	97.85	1109184
2019-01-07	97.85	99.07	97.44	98.28	1570151
2019-01-08	99.32	99.62	98.42	99.41	1366725
2019-01-09	99.75	100.11	99.25	99.69	1283184
2019-01-10	99.21	100.45	99.05	100.39	852806
2019-01-11	99.88	100.29	99.64	100.26	1483650
2019-01-14	99.62	100.08	99.48	99.78	1707137
2019-01-15	99.80	100.55	99.75	100.46	980613
2019-01-16	100.52	100.80	100.40	100.51	1117883
2019-01-17	100.22	101.81	100.02	101.47	1113774
2019-01-18	102.26	103.29	102.14	103.10	1444207
2019-01-22	102.51	102.60	101.26	101.90	2347257
2019-01-23	102.26	102.63	101.11	102.09	811490
2019-01-24	102.21	102.45	101.75	102.39	797192
2019-01-25	103.10	103.51	102.76	102.94	872581
2019-01-28	102.12	102.31	101.57	102.31	2051094
2019-01-29	102.43	102.81	102.18	102.61	895704
2019-01-30	103.10	104.03	102.59	103.66	1147144
2019-01-31	103.31	104.33	103.16	104.14	1153464
2019-02-01	104.24	104.30	103.54	103.92	1409324
2019-02-04	103.95	104.78	103.63	104.78	1170561
2019-02-05	104.90	105.20	104.67	105.13	851099
2019-02-06	105.02	105.37	104.92	105.20	1056679
2019-02-07	104.60	105.08	104.09	104.83	1045488
2019-02-08	104.30	104.95	104.04	104.94	1033345
2019-02-11	105.18	105.45	104.94	105.25	851537
2019-02-12	105.90	106.95	105.84	106.79	1270663
2019-02-13	107.15	107.45	106.85	107.21	999293
2019-02-14	106.78	107.28	106.39	106.86	1019213
2019-02-15	107.64	108.43	107.64	108.43	733900
2019-02-19	108.36	108.93	108.28	108.58	800333
2019-02-20	108.47	108.76	108.22	108.66	796951
2019-02-21	108.43	108.62	107.97	108.38	735159
2019-02-22	108.64	109.09	108.46	109.05	682286
2019-02-25	109.60	109.69	108.96	109.04	1268225
2019-02-26	108.89	109.20	108.69	108.77	970659
2019-02-27	108.60	109.04	108.14	108.87	2479326
2019-02-28	108.93	109.28	108.80	108.91	961998
2019-03-01	109.56	109.65	108.74	109.26	1398510
2019-03-04	109.60	109.74	107.86	108.72	969817
2019-03-05	108.80	108.90	108.41	108.42	663206
2019-03-06	108.42	108.58	107.74	107.80	796202
2019-03-07	107.56	107.80	106.57	106.85	1211812
2019-03-08	106.37	106.75	105.96	106.69	811080
2019-03-11	106.92	108.12	106.86	108.09	880883
2019-03-12	108.27	108.44	108.08	108.21	581245
2019-03-13	108.58	109.30	108.50	108.90	694020
2019-03-14	108.88	108.93	108.30	108.67	634305
2019-03-15	108.82	109.40	108.73	109.00	636217
2019-03-18	109.13	109.36	108.75	109.33	831043
2019-03-19	109.69	109.84	108.82	109.22	845198
2019-03-20	109.05	109.34	108.14	108.55	811640
2019-03-21	108.24	110.02	108.23	109.87	756490
2019-03-22	109.27	109.56	108.04	108.08	1001359
2019-03-25	107.86	108.50	107.63	108.07	802336
2019-03-26	108.65	109.30	108.43	108.99	653347
2019-03-27	108.99	109.29	108.18	108.32	706736
2019-03-28	108.62	109.19	108.35	108.97	568076
2019-03-29	109.40	109.72	109.14	109.64	606838
2019-04-01	110.33	110.64	110.19	110.51	1876698
2019-04-02	110.43	110.48	109.81	110.01	1087231
2019-04-03	110.47	110.71	109.79	110.07	960809
2019-04-04	110.14	110.34	109.86	110.28	775884
2019-04-05	110.51	110.90	110.50	110.82	719781
2019-04-08	110.66	110.99	110.37	110.97	620963
2019-04-09	110.60	110.60	110.13	110.34	601644
2019-04-10	110.44	110.67	110.31	110.67	545795
2019-04-11	110.80	110.95	110.55	110.91	567122
2019-04-12	111.30	111.80	111.25	111.78	508571
2019-04-15	111.88	112.03	111.67	111.89	860176
2019-04-16	112.24	112.43	111.84	112.12	663388
2019-04-17	112.50	112.56	111.74	111.88	580910
2019-04-18	112.33	112.42	111.72	112.28	555945
2019-04-22	112.01	112.21	111.79	111.94	533010
2019-04-23	112.07	112.97	111.97	112.80	601472
2019-04-24	112.80	113.23	112.73	112.95	566555
2019-04-25	112.54	112.90	111.87	112.37	627971
2019-04-26	112.44	112.99	112.26	112.98	528634
2019-04-29	113.00	113.11	112.81	112.96	545960
2019-04-30	113.10	113.83	112.89	113.72	513333
2019-05-01	113.76	113.76	112.41	112.44	791423
2019-05-02	112.39	112.71	111.75	112.48	736490
2019-05-03	112.97	113.56	112.89	113.42	525426
2019-05-06	111.85	113.22	111.71	113.07	650469
2019-05-07	112.15	112.33	110.54	111.33	1153967
2019-05-08	111.20	111.90	110.90	111.26	735555
2019-05-09	110.48	111.35	109.84	111.19	774224
2019-05-10	110.79	112.25	109.75	111.98	2432247
2019-05-13	110.34	110.54	109.29	109.81	1378589
2019-05-14	110.11	111.24	110.06	110.58	977830
2019-05-15	110.01	111.26	109.87	110.90	653380
2019-05-16	111.33	112.45	111.23	111.90	1091575
2019-05-17	111.14	112.27	111.00	111.38	693424
2019-05-20	110.91	111.44	110.63	111.02	568936
2019-05-21	111.58	111.93	111.42	111.78	503605
2019-05-22	111.43	111.73	111.19	111.57	556356
2019-05-23	110.81	110.93	109.98	110.58	886186
2019-05-24	111.06	111.26	110.47	110.75	441216
2019-05-28	110.86	111.36	109.62	109.63	513853
2019-05-29	109.20	109.35	108.43	109.00	829651
2019-05-30	109.24	109.82	109.07	109.47	590398
2019-05-31	108.62	108.87	108.25	108.45	800756
2019-06-03	108.53	109.36	108.19	108.71	2837780
2019-06-04	109.73	110.76	109.49	110.73	671098
2019-06-05	111.26	112.09	111.04	112.07	745029
2019-06-06	112.19	113.00	111.89	112.72	673107
2019-06-07	113.15	114.25	113.15	113.85	1506443
2019-06-10	114.50	114.67	114.06	114.09	1338996
2019-06-11	114.73	114.86	113.39	113.77	716698
2019-06-12	113.82	114.23	113.82	114.08	493660
2019-06-13	114.37	114.57	113.88	114.41	691967
2019-06-14	114.37	114.67	114.06	113.93	500831
2019-06-17	113.98	114.02	113.44	113.50	803480
2019-06-18	114.08	114.76	114.05	114.46	1180884
2019-06-19	114.50	115.03	114.21	114.85	808813
2019-06-20	115.72	116.23	115.07	116.09	1082547
2019-06-21	115.98	116.36	115.69	115.74	721397
2019-06-24	115.82	116.14	115.72	115.75	568063
2019-06-25	115.86	115.98	114.89	115.01	718451
2019-06-26	115.16	115.16	114.17	114.20	829238
2019-06-27	114.45	114.79	114.18	114.66	684639
2019-06-28	115.08	115.35	114.83	115.16	717554
2019-07-01	116.39	116.47	115.35	115.89	1449543
2019-07-02	115.90	116.28	115.62	116.28	1024562
2019-07-03	116.53	117.37	116.53	117.37	384843
2019-07-05	116.91	117.16	116.06	117.10	550336
2019-07-08	116.78	116.99	116.56	116.78	572644
2019-07-09	116.32	116.84	116.32	116.72	485318
2019-07-10	117.20	117.51	116.87	117.02	675691
2019-07-11	117.22	117.66	117.09	117.65	554473
2019-07-12	117.90	118.31	117.80	118.30	735178
2019-07-15	118.43	118.43	118.20	118.36	587770
2019-07-16	118.38	118.45	118.06	118.22	608663
2019-07-17	118.22	118.25	117.33	117.33	657949
2019-07-18	117.34	118.00	117.02	117.91	522099
2019-07-19	118.30	118.38	117.30	117.34	588223
2019-07-22	117.48	117.62	117.19	117.35	832309
2019-07-23	117.90	118.08	117.34	118.03	767813
2019-07-24	117.94	118.82	117.92	118.80	807784
2019-07-25	118.78	119.09	118.35	118.76	656159
2019-07-26	118.93	119.34	118.78	119.29	560734
2019-07-29	119.33	119.53	119.09	119.43	621790
2019-07-30	119.11	119.66	118.97	119.38	725436
2019-07-31	119.29	119.38	116.85	117.73	759666
2019-08-01	117.83	119.17	116.72	116.96	1314924
2019-08-02	116.64	116.84	115.72	116.29	1011107
2019-08-05	114.72	115.00	112.32	113.10	1711080
2019-08-06	113.74	114.87	113.35	114.74	1248347
2019-08-07	113.70	115.75	112.79	115.40	1748776
2019-08-08	116.00	117.63	115.89	117.57	1575501
2019-08-09	117.26	117.56	116.24	116.99	918071
2019-08-12	116.44	116.77	115.30	115.62	1048308
2019-08-13	115.51	117.92	115.40	117.32	947114
2019-08-14	115.84	116.26	114.34	114.36	1698221
2019-08-15	114.97	115.47	114.20	115.16	965803
2019-08-16	115.81	116.82	115.78	116.62	866089
2019-08-19	117.78	117.94	117.43	117.64	923054
2019-08-20	117.59	117.99	117.01	117.09	746696
2019-08-21	118.03	118.15	117.69	118.00	1116397
2019-08-22	118.24	118.49	117.14	117.94	851501
2019-08-23	117.50	117.89	114.55	115.08	1004846
2019-08-26	115.96	116.33	115.28	116.30	858923
2019-08-27	117.03	117.25	116.13	116.46	835373
2019-08-28	116.15	117.17	115.81	117.12	992994
2019-08-29	118.20	118.70	117.56	118.47	940767
2019-08-30	119.04	119.23	118.07	118.42	794267
2019-09-03	117.80	118.10	117.22	117.79	1999172
2019-09-04	118.71	119.18	118.42	119.18	854770
2019-09-05	120.16	120.82	120.07	120.36	997552
2019-09-06	120.64	120.92	120.48	120.56	834214
2019-09-09	120.93	120.94	119.65	119.98	1099297
2019-09-10	119.61	119.89	118.46	119.48	987777
2019-09-11	119.63	120.10	119.16	120.07	755381
2019-09-12	120.65	121.19	120.50	120.84	1019535
2019-09-13	121.08	121.21	120.55	120.67	1316033
2019-09-16	120.22	120.36	119.70	119.80	801568
2019-09-17	119.75	120.38	119.70	120.33	609038
2019-09-18	120.19	120.49	119.26	120.45	708975
2019-09-19	120.58	120.99	120.28	120.41	856030
2019-09-20	120.63	120.99	119.50	119.72	713699
2019-09-23	119.39	120.12	119.32	119.29	598625
2019-09-24	119.79	120.21	118.57	118.88	1017072
2019-09-25	119.01	119.62	118.52	119.47	795131
2019-09-26	119.56	119.87	118.95	119.51	974381
2019-09-27	119.93	119.98	118.24	118.90	1624130
2019-09-30	119.12	119.87	119.12	119.58	1274122
2019-10-01	119.82	120.10	117.97	118.02	1076106
2019-10-02	117.48	117.62	115.53	116.23	1597522
2019-10-03	116.05	116.91	114.97	116.89	1281061
2019-10-04	117.17	118.55	117.08	118.47	3481254
2019-10-07	118.21	118.57	117.74	117.82	1067967
2019-10-08	117.09	117.37	116.09	116.11	1374373
2019-10-09	116.79	117.56	116.61	117.20	930942
2019-10-10	117.13	118.18	117.04	117.84	901528
2019-10-11	118.97	119.85	118.92	119.00	1523400
2019-10-14	118.86	119.07	118.60	118.67	623986
2019-10-15	119.10	119.71	119.06	119.33	933121
2019-10-16	119.15	119.59	118.92	119.34	1016115
2019-10-17	119.79	120.10	119.63	119.72	1000576
2019-10-18	119.52	119.65	118.86	119.24	774766
2019-10-21	119.77	119.80	119.37	119.63	667754
2019-10-22	119.83	119.97	119.11	119.15	930073
2019-10-23	118.90	118.99	118.54	118.90	788368
2019-10-24	119.32	119.47	118.81	119.06	561309
2019-10-25	118.94	119.64	118.93	119.29	772683
2019-10-28	119.82	120.10	119.50	119.56	1746482
2019-10-29	119.47	120.10	119.30	119.76	878025
2019-10-30	119.81	120.44	119.46	120.28	682661
2019-10-31	120.20	120.20	119.07	119.61	812031
2019-11-01	120.22	120.35	119.98	120.24	4693269
2019-11-04	120.80	120.88	119.63	119.89	1138142
2019-11-05	120.00	120.01	119.57	119.85	1037500
2019-11-06	119.92	120.28	119.70	120.26	886473
2019-11-07	120.79	120.92	120.23	120.44	925844
2019-11-08	120.32	120.64	120.13	120.64	747487
2019-11-11	120.29	120.57	120.11	120.41	636061
2019-11-12	120.51	120.88	120.33	120.56	799480
2019-11-13	120.28	121.09	120.19	120.98	741058
2019-11-14	121.07	121.38	120.73	121.28	678104
2019-11-15	121.78	121.80	121.38	121.75	856044
2019-11-18	121.67	121.94	121.59	121.75	926589
2019-11-19	122.12	122.13	121.70	121.83	897648
2019-11-20	121.80	122.00	120.90	121.39	858412
2019-11-21	121.46	121.65	120.68	120.92	787864
2019-11-22	121.27	121.36	120.82	121.29	786289
2019-11-25	121.69	121.89	121.54	121.78	989795
2019-11-26	121.84	122.52	121.65	122.44	2325771
2019-11-27	122.70	123.03	122.49	123.02	826963
2019-11-29	122.94	123.04	122.41	122.54	413605
2019-12-02	122.64	122.68	121.39	121.51	1346521
2019-12-03	120.60	120.85	120.11	120.81	3885026
2019-12-04	121.23	121.88	121.00	121.60	1472549
2019-12-05	121.86	121.96	121.25	121.89	1153316
2019-12-06	122.60	123.07	122.60	122.73	1079740
2019-12-09	122.60	122.81	122.39	122.46	2002391
2019-12-10	122.40	122.59	121.99	122.09	2148467
2019-12-11	122.34	122.61	122.08	122.53	858165
2019-12-12	122.57	123.71	122.28	123.38	1102058
2019-12-13	123.29	123.83	122.90	123.71	1571328
2019-12-16	124.32	124.50	124.18	124.22	964981
2019-12-17	124.38	124.49	124.13	123.54	929768
2019-12-18	123.69	123.69	123.06	123.15	781717
2019-12-19	123.20	123.75	123.13	123.74	927103
2019-12-20	124.21	124.65	124.01	124.48	1129402
2019-12-23	124.82	124.82	124.37	124.44	1177270
2019-12-24	124.59	124.60	124.32	124.50	545056
2019-12-26	124.62	124.84	124.45	124.84	540158
2019-12-27	125.11	125.16	124.80	125.07	844732
2019-12-30	125.12	125.13	124.32	124.55	1062612
2019-12-31	124.42	124.74	124.08	124.66	1003515
2020-01-02	125.14	125.34	124.56	125.34	1317580
2020-01-03	124.28	125.18	124.25	124.80	1235558
2020-01-06	124.21	124.92	124.20	124.88	1150942
2020-01-07	124.65	124.91	124.45	124.54	701410
2020-01-08	124.68	125.61	124.55	125.13	1964976
2020-01-09	125.68	126.03	125.54	125.94	994881
2020-01-10	126.18	126.21	125.35	125.51	1047984
2020-01-13	125.69	126.31	125.56	126.29	1500364
2020-01-14	126.25	126.74	126.11	126.37	1027832
2020-01-15	126.46	127.21	126.40	126.98	930099
2020-01-16	127.40	128.05	127.31	128.05	1096899
2020-01-17	128.32	128.64	128.16	128.59	1109882
2020-01-21	128.35	128.79	128.23	128.60	3507994
2020-01-22	128.95	129.32	128.70	128.75	2076667
2020-01-23	128.34	128.75	127.90	128.68	1080721
2020-01-24	128.85	128.88	127.38	127.79	1316901
2020-01-27	126.11	127.14	125.87	126.55	1261439
2020-01-28	127.01	127.73	126.76	127.32	882308
2020-01-29	127.68	127.78	126.98	127.03	1483540
2020-01-30	126.47	127.87	126.23	127.78	955776
2020-01-31	127.28	127.35	125.00	125.37	1427170
2020-02-03	125.90	126.84	125.90	126.16	1562758
2020-02-04	127.61	128.35	127.42	127.93	1711697
2020-02-05	129.04	129.42	128.46	129.35	2383186
2020-02-06	129.58	129.68	129.25	129.41	827948
2020-02-07	129.12	129.19	128.50	128.63	900620
2020-02-10	128.48	129.31	128.41	129.31	791479
2020-02-11	129.80	129.89	129.15	129.31	861267
2020-02-12	129.86	130.08	129.39	130.01	1242145
2020-02-13	129.56	130.55	129.46	130.23	1028368
2020-02-14	130.39	130.69	130.10	130.69	804183
2020-02-18	130.51	130.67	130.00	130.30	930990
2020-02-19	130.64	130.91	130.49	130.53	819428
2020-02-20	130.35	130.72	128.96	130.14	993648
2020-02-21	129.66	129.82	129.13	129.40	1045378
2020-02-24	125.99	127.23	125.58	126.01	2338319
2020-02-25	126.45	126.56	122.07	122.39	3585509
2020-02-26	122.98	124.21	121.46	121.58	2160415
2020-02-27	119.67	121.13	116.46	116.46	3714769
2020-02-28	113.04	115.07	111.62	114.91	5131178
2020-03-02	115.59	120.24	114.89	120.16	3332500
2020-03-03	120.29	122.15	116.27	117.21	2457984
2020-03-04	119.21	122.38	118.36	122.24	1885071
2020-03-05	119.47	120.64	117.51	118.46	1733945
2020-03-06	115.00	117.95	114.53	117.48	3722768
2020-03-09	110.00	113.50	109.21	109.97	4432739
2020-03-10	113.44	114.78	109.09	114.71	2991709
2020-03-11	111.65	112.09	107.75	109.01	3201239
2020-03-12	101.93	106.13	99.20	99.38	5471399
2020-03-13	104.54	107.75	99.13	107.56	4792206
2020-03-16	96.08	102.90	93.13	96.09	4590551
2020-03-17	97.98	103.30	95.69	102.54	6855044
2020-03-18	96.87	100.90	94.50	98.93	4377955
2020-03-19	97.95	100.83	95.50	98.58	4037183
2020-03-20	99.44	99.63	92.92	93.23	3745942
2020-03-23	92.00	92.80	87.71	89.24	6942910
2020-03-24	94.00	97.38	93.02	97.24	3489773
2020-03-25	97.91	101.81	95.54	98.17	4726304
2020-03-26	99.30	104.58	99.00	104.03	3799092
2020-03-27	100.80	104.74	100.67	101.72	2874491
2020-03-30	102.82	105.53	102.55	105.31	3112172
2020-03-31	104.87	105.34	103.05	103.39	2664403
2020-04-01	99.47	101.06	98.40	99.31	2868047
2020-04-02	98.61	102.07	98.53	101.90	2831603
2020-04-03	101.56	102.28	99.37	100.52	2129903
2020-04-06	104.29	108.02	103.92	107.17	3638322
2020-04-07	110.57	110.81	106.64	106.75	2635641
2020-04-08	107.86	110.40	106.64	109.89	2018393
2020-04-09	111.23	112.55	110.62	111.33	2581672
2020-04-13	110.74	110.74	108.39	109.58	2815027
2020-04-14	111.92	113.32	111.51	113.05	2405122
2020-04-15	110.94	111.27	109.82	110.56	1900669
2020-04-16	111.05	111.60	109.57	111.27	2399059
2020-04-17	113.88	114.76	112.71	114.54	1952476
2020-04-20	113.08	113.94	112.08	112.13	2191467
2020-04-21	110.25	110.79	108.85	109.12	1866688
2020-04-22	111.09	112.04	110.32	111.40	1310805
2020-04-23	111.83	112.85	110.85	110.92	1334530
2020-04-24	111.69	112.52	110.66	112.32	1537414
2020-04-27	113.06	114.51	112.98	114.03	1922653
2020-04-28	115.56	115.77	113.80	113.99	1315149
2020-04-29	115.79	116.28	114.67	115.55	1414895
2020-04-30	114.30	114.47	113.25	113.60	1739438
2020-05-01	112.06	112.16	110.81	111.22	1996448
2020-05-04	110.61	111.38	109.88	111.26	1860338
2020-05-05	112.25	113.42	112.01	112.31	1476730
2020-05-06	112.78	112.97	110.99	111.12	1284966
2020-05-07	112.39	113.20	112.06	112.24	1564247
2020-05-08	113.56	114.06	113.02	113.83	1245231
2020-05-11	113.02	114.35	112.73	113.70	1998902
2020-05-12	114.14	114.26	111.56	111.59	1152196
2020-05-13	111.31	111.55	108.70	109.60	1625348
2020-05-14	108.53	110.28	107.08	110.28	1857246
2020-05-15	109.41	110.97	108.89	110.90	1272096
2020-05-18	113.66	115.12	113.66	114.51	1387622
2020-05-19	114.24	114.47	112.73	112.75	1640388
2020-05-20	114.06	114.60	113.76	114.09	1433503
2020-05-21	113.95	114.32	113.03	113.49	1161665
2020-05-22	113.55	113.72	112.98	113.67	1004087
2020-05-26	116.18	116.18	114.95	115.16	1385414
2020-05-27	116.45	116.95	114.99	116.92	1218806
2020-05-28	117.87	118.50	116.99	117.25	1223904
2020-05-29	117.13	117.90	115.94	117.69	1043640
2020-06-01	117.50	118.03	117.13	117.75	1367847
2020-06-02	118.08	118.81	117.72	118.78	1368146
2020-06-03	119.61	120.68	119.54	120.41	1294205
2020-06-04	119.90	120.36	118.85	119.63	1094785
2020-06-05	121.99	123.13	121.59	122.24	1493549
2020-06-08	122.66	123.37	122.13	123.37	1298571
2020-06-09	122.50	122.56	121.71	121.83	1492848
2020-06-10	121.99	122.36	120.91	121.20	1286563
2020-06-11	118.65	119.04	114.49	114.82	2195177
2020-06-12	117.52	117.61	113.61	115.59	1448959
2020-06-15	113.36	116.88	112.91	116.37	1507197
2020-06-16	119.47	119.67	116.82	118.47	1358599
2020-06-17	118.84	119.20	117.91	118.10	909448
2020-06-18	117.59	118.25	117.28	118.02	951581
2020-06-19	119.38	119.53	116.94	117.24	1204786
2020-06-22	116.90	117.98	116.37	117.77	1092732
2020-06-23	118.84	119.17	118.14	118.25	1263301
2020-06-24	117.50	117.59	114.74	115.48	1484312
2020-06-25	115.17	116.55	114.30	116.40	1296968
2020-06-26	116.06	116.40	114.17	113.91	1234340
2020-06-29	114.52	115.60	113.78	115.60	2213334
2020-06-30	115.60	117.53	115.45	117.18	1122377
2020-07-01	117.31	117.76	116.77	117.20	1439096
2020-07-02	118.68	119.12	117.57	117.85	1461091
2020-07-06	119.24	119.47	118.59	119.13	2954995
2020-07-07	118.41	119.30	118.30	118.48	990037
2020-07-08	118.74	119.14	117.97	118.89	1214195
2020-07-09	118.93	119.05	116.91	118.13	1170835
2020-07-10	118.05	119.27	117.52	119.20	990178
2020-07-13	119.80	121.02	118.59	118.75	1701603
2020-07-14	118.41	120.94	118.29	120.75	1586227
2020-07-15	121.99	122.47	121.37	121.96	1759497
2020-07-16	121.46	122.13	121.24	121.91	1209282
2020-07-17	122.49	122.87	121.97	122.66	1173615
2020-07-20	122.46	122.66	121.80	122.37	1219760
2020-07-21	123.00	123.69	122.74	123.00	1270975
2020-07-22	122.94	124.28	122.94	124.10	1175557
2020-07-23	124.09	124.62	122.94	123.41	1299124
2020-07-24	123.18	123.43	122.41	122.90	1021592
2020-07-27	122.97	123.36	122.57	123.29	817815
2020-07-28	123.08	123.57	122.66	122.74	938441
2020-07-29	122.87	124.22	122.87	123.93	1061630
2020-07-30	123.01	123.71	122.12	123.45	1078025
2020-07-31	123.20	123.20	121.30	123.01	1140966
2020-08-03	123.46	123.94	123.21	123.73	1484078
2020-08-04	123.45	124.31	123.31	124.31	915347
2020-08-05	124.85	125.31	124.73	125.15	881301
2020-08-06	125.00	125.56	124.70	125.56	841592
2020-08-07	125.36	126.34	125.35	126.31	739979
2020-08-10	126.43	127.04	126.31	126.94	848163
2020-08-11	127.71	128.13	126.37	126.68	1054546
2020-08-12	127.52	128.65	127.49	128.17	770057
2020-08-13	127.81	128.22	127.52	127.96	775373
2020-08-14	127.71	128.34	127.53	127.99	627056
2020-08-17	128.35	128.79	128.21	128.41	825287
2020-08-18	128.69	128.85	127.92	128.34	730412
2020-08-19	128.58	128.61	127.69	127.89	922294
2020-08-20	127.19	127.83	127.02	127.68	726782
2020-08-21	127.56	128.10	127.28	127.96	889746
2020-08-24	128.59	129.13	128.37	129.10	1067644
2020-08-25	129.56	129.60	128.72	129.19	818044
2020-08-26	129.20	129.95	128.74	129.71	862215
2020-08-27	130.26	131.21	130.17	130.66	1053586
2020-08-28	131.20	131.72	130.51	131.67	961468
2020-08-31	131.36	131.43	130.59	130.59	1231807
2020-09-01	130.59	131.57	130.28	131.54	1428290
2020-09-02	132.09	134.24	131.80	133.84	1225630
2020-09-03	133.72	133.90	129.12	130.00	1434501
2020-09-04	130.63	130.88	127.25	129.10	1538235
2020-09-08	127.97	128.11	126.57	126.89	1391966
2020-09-09	128.14	130.38	128.07	129.24	1021582
2020-09-10	129.63	129.93	126.96	127.37	1011043
2020-09-11	128.07	128.83	127.11	128.05	1211157
2020-09-14	129.06	130.11	129.06	129.62	964421
2020-09-15	130.41	130.91	130.01	130.23	1339231
2020-09-16	130.87	131.48	130.02	130.13	877413
2020-09-17	128.62	129.99	128.19	129.31	1142655
2020-09-18	129.52	129.55	127.51	128.33	1914911
2020-09-21	126.80	126.99	124.87	126.51	1601995
2020-09-22	126.69	127.72	126.19	127.50	1240739
2020-09-23	127.99	128.23	125.31	125.46	1345586
2020-09-24	125.11	126.75	124.50	125.57	1130836
2020-09-25	125.12	127.44	124.87	127.14	1222020
2020-09-28	128.55	129.38	128.30	128.27	1332870
2020-09-29	128.39	128.67	127.41	127.70	1136880
2020-09-30	128.03	129.83	127.87	128.66	1025190
2020-10-01	129.54	130.03	128.55	129.16	1331739
2020-10-02	127.69	129.38	127.41	128.55	1352820
2020-10-05	129.40	130.57	129.38	130.46	888202
2020-10-06	130.72	131.57	128.93	129.14	1509849
2020-10-07	130.18	131.54	130.18	131.22	907076
2020-10-08	131.93	132.20	131.50	132.19	947705
2020-10-09	132.93	133.73	132.74	133.37	1070368
2020-10-12	134.00	135.13	133.86	134.53	1059960
2020-10-13	134.19	134.55	133.69	134.06	997653
2020-10-14	134.18	134.67	133.13	133.48	972751
2020-10-15	132.21	133.77	132.00	133.59	926810
2020-10-16	134.05	135.02	133.90	134.18	920067
2020-10-19	134.37	134.77	131.79	132.06	926573
2020-10-20	132.89	133.86	132.25	132.56	1194673
2020-10-21	132.31	133.26	132.18	132.30	932884
2020-10-22	132.31	132.96	131.65	132.65	966204
2020-10-23	133.23	133.29	132.35	133.14	849571
2020-10-26	131.76	131.84	129.31	130.68	1476841
2020-10-27	130.83	130.91	129.66	129.66	977711
2020-10-28	127.46	128.18	125.65	125.82	2092452
2020-10-29	125.67	127.70	124.72	126.44	1459563
2020-10-30	125.93	126.56	124.14	125.74	1576429
2020-11-02	127.44	128.45	126.57	127.61	1521854
2020-11-03	129.21	131.03	129.10	130.19	1150978
2020-11-04	131.34	133.87	131.07	131.81	1322858
2020-11-05	133.99	134.99	133.51	133.98	1551856
2020-11-06	133.76	134.79	133.45	134.26	973444
2020-11-09	140.51	140.51	135.76	135.81	2486821
2020-11-10	136.01	137.11	135.38	136.78	1413878
2020-11-11	137.73	137.82	136.69	137.18	2112210
2020-11-12	136.86	136.96	135.19	135.96	1160302
2020-11-13	136.90	138.05	136.70	137.81	1278842
2020-11-16	139.35	139.55	138.37	139.51	1628576
2020-11-17	138.51	138.97	137.87	138.44	1375937
2020-11-18	138.63	138.86	136.81	136.82	1569131
2020-11-19	136.66	137.34	136.01	137.18	1065599
2020-11-20	137.13	137.42	136.37	136.44	839661
2020-11-23	137.11	137.68	136.30	137.31	1187737
2020-11-24	138.42	139.42	138.09	139.11	1657932
2020-11-25	138.97	138.97	138.13	138.54	1608208
2020-11-27	138.91	139.02	138.34	138.70	715735
2020-11-30	138.33	138.48	137.35	138.36	1810183
2020-12-01	139.68	140.19	139.08	139.33	1735496
2020-12-02	138.96	139.21	138.43	138.92	1374154
2020-12-03	138.84	139.25	138.17	138.52	1465386
2020-12-04	138.86	139.81	138.79	139.81	1151357
2020-12-07	139.60	139.62	138.62	139.16	1246912
2020-12-08	138.55	139.80	138.46	139.53	1224567
2020-12-09	139.95	140.05	138.62	139.06	1522234
2020-12-10	138.70	138.94	137.94	138.27	1000642
2020-12-11	137.96	138.96	137.84	138.74	1208633
2020-12-14	139.71	140.08	137.92	137.96	1206015
2020-12-15	138.98	139.92	138.65	139.71	1220205
2020-12-16	139.82	140.05	139.32	139.65	1311964
2020-12-17	140.37	140.82	140.35	140.81	1086520
2020-12-18	141.00	141.02	139.78	140.03	1102969
2020-12-21	138.56	139.46	137.05	139.05	1876879
2020-12-22	138.90	139.02	138.27	138.61	1810858
2020-12-23	138.99	139.43	138.47	138.55	2587133
2020-12-24	138.98	139.23	138.61	139.23	980912
2020-12-28	140.06	140.48	139.83	140.07	1328420
2020-12-29	140.69	140.79	139.29	139.76	1460192
2020-12-30	140.02	140.69	140.02	140.20	991303
2020-12-31	140.31	141.40	139.94	141.17	996494
2021-01-04	141.61	141.65	137.93	139.27	2701057
2021-01-05	139.12	140.06	138.52	139.72	1376893
2021-01-06	139.27	142.36	139.24	141.48	1871345
2021-01-07	141.99	142.73	141.53	142.35	1415595
2021-01-08	142.75	143.04	141.55	142.85	1705590
2021-01-11	142.07	142.95	142.07	142.42	1742322
2021-01-12	142.44	142.68	141.66	142.31	1289961
2021-01-13	142.20	142.72	141.80	142.11	1225930
2021-01-14	142.51	142.59	141.18	141.30	1607695
2021-01-15	140.75	141.32	139.87	140.75	1406689
2021-01-19	141.53	141.85	140.86	141.08	1583768
2021-01-20	141.56	142.34	141.08	142.01	1313632
2021-01-21	142.00	142.06	141.47	141.56	1130954
2021-01-22	141.22	141.62	140.80	140.97	1138352
2021-01-25	140.79	141.54	140.01	141.45	1369449
2021-01-26	141.88	141.95	141.12	141.21	1053008
2021-01-27	140.00	140.04	137.11	137.72	1744286
2021-01-28	138.71	141.17	138.60	139.77	1556829
2021-01-29	139.08	139.24	136.59	137.05	2091611
2021-02-01	138.30	138.95	137.46	138.57	1706540
2021-02-02	139.69	141.20	139.58	140.46	1187524
2021-02-03	140.38	140.58	139.60	140.11	1589495
2021-02-04	140.19	141.21	140.02	141.16	1008024
2021-02-05	142.06	142.20	141.56	141.81	1297829
2021-02-08	142.39	142.83	142.18	142.83	1029360
2021-02-09	142.66	143.17	142.44	142.95	872595
2021-02-10	143.65	143.65	142.21	142.83	984675
2021-02-11	143.08	143.49	142.45	143.20	1089961
2021-02-12	142.94	143.44	142.75	143.36	800589
2021-02-16	143.67	143.67	142.66	142.74	1077331
2021-02-17	142.38	143.08	141.83	143.04	1075073
2021-02-18	142.01	142.69	141.52	142.43	1283671
2021-02-19	142.83	142.83	141.64	141.83	918815
2021-02-22	141.09	141.92	140.79	141.49	1088466
2021-02-23	141.24	142.15	140.25	141.66	2404946
2021-02-24	141.57	142.91	140.97	142.64	1761382
2021-02-25	142.54	142.63	139.84	140.29	2136763
2021-02-26	140.80	140.80	139.07	139.21	1839703
2021-03-01	140.74	142.57	140.74	141.86	1834934
2021-03-02	142.00	142.10	140.97	141.14	1530086
2021-03-03	141.01	141.07	139.40	139.50	1969276
2021-03-04	139.29	140.00	136.02	137.41	3159310
2021-03-05	138.60	140.98	137.32	140.58	3020365
2021-03-08	141.17	143.21	140.73	141.45	1587525
2021-03-09	142.21	143.52	142.14	142.16	1732912
2021-03-10	142.70	144.01	142.58	143.37	2781690
2021-03-11	143.91	144.76	143.52	143.90	1537414
2021-03-12	143.93	144.70	143.73	144.65	1953193
2021-03-15	144.87	145.58	144.10	145.48	1469795
2021-03-16	145.49	145.63	145.01	145.23	1381461
2021-03-17	145.10	145.59	144.57	145.20	1050899
2021-03-18	144.96	145.63	144.28	144.48	1142234
2021-03-19	144.64	145.07	143.45	143.59	1661359
2021-03-22	143.57	144.47	143.27	144.24	1336867
2021-03-23	143.88	144.76	143.26	143.65	1561388
2021-03-24	144.02	145.23	143.74	143.76	1552245
2021-03-25	143.67	145.29	142.88	145.02	1984650
2021-03-26	145.52	148.10	145.31	147.99	1314491
2021-03-29	147.42	148.42	147.05	148.03	2225169
2021-03-30	147.82	147.90	146.93	147.27	1236877
2021-03-31	147.39	147.78	147.03	147.08	1128593
2021-04-01	147.48	148.09	147.03	148.09	2972702
2021-04-05	148.92	150.45	148.88	150.08	1481597
2021-04-06	149.80	150.32	149.55	149.80	1327436
2021-04-07	149.84	150.17	149.33	149.61	1140066
2021-04-08	149.71	149.95	149.57	149.85	890089
2021-04-09	150.13	150.90	149.86	150.88	1117171
2021-04-12	150.78	151.25	150.58	151.21	1234676
2021-04-13	150.82	151.06	150.28	150.83	1197262
2021-04-14	150.68	151.16	150.43	150.64	1431012
2021-04-15	151.22	152.24	151.21	152.15	1650614
2021-04-16	152.82	153.28	152.58	153.08	1056284
2021-04-19	152.87	152.93	152.09	152.37	1325718
2021-04-20	151.85	152.23	151.40	151.97	1253272
2021-04-21	151.94	153.33	151.94	153.25	1053491
2021-04-22	153.12	153.22	151.64	152.05	1205449
2021-04-23	152.23	153.76	151.93	153.27	1233041
2021-04-26	153.42	153.50	152.42	152.55	982944
2021-04-27	152.79	153.07	152.35	152.89	841178
2021-04-28	152.87	152.87	152.14	152.29	1246271
2021-04-29	153.09	153.96	152.74	153.85	1339652
2021-04-30	153.20	153.26	152.55	153.01	1354846
2021-05-03	153.76	154.58	153.73	154.16	1433704
2021-05-04	153.74	154.40	153.22	154.38	1893338
2021-05-05	154.80	154.88	153.83	154.50	872354
2021-05-06	154.64	155.83	154.40	155.82	1398015
2021-05-07	155.85	156.84	155.61	156.66	1168517
2021-05-10	157.15	158.07	156.38	156.41	1661777
2021-05-11	155.24	155.52	153.75	154.68	2023104
2021-05-12	154.05	154.06	151.30	151.38	2228133
2021-05-13	151.58	154.69	151.58	153.96	1627390
2021-05-14	154.88	155.83	154.69	155.44	1225126
2021-05-17	155.22	155.40	154.29	154.74	1588924
2021-05-18	155.00	155.10	153.58	153.66	1464852
2021-05-19	152.32	153.31	151.34	153.28	2095123
2021-05-20	153.37	154.97	153.37	154.38	1259874
2021-05-21	154.94	155.70	154.29	154.58	994947
2021-05-24	155.31	155.75	154.98	155.33	1125896
2021-05-25	155.63	155.86	154.86	155.11	1478275
2021-05-26	155.26	155.38	154.80	155.16	1815332
2021-05-27	155.81	156.11	155.36	155.41	1093240
2021-05-28	155.88	156.08	155.63	155.70	938272
2021-06-01	156.48	156.59	154.87	154.95	1523297
2021-06-02	155.25	155.60	154.81	155.18	1130695
2021-06-03	154.54	155.37	154.01	155.12	988120
2021-06-04	155.69	156.07	155.53	155.98	841279
2021-06-07	156.19	156.19	155.03	155.31	1025379
2021-06-08	155.31	155.60	154.38	155.02	1081497
2021-06-09	155.12	155.19	154.50	154.54	739499
2021-06-10	155.18	155.48	154.48	154.97	822962
2021-06-11	155.28	155.40	154.59	155.26	728508
2021-06-14	155.18	155.18	154.16	155.01	949124
2021-06-15	155.14	155.19	154.48	154.82	766792
2021-06-16	154.88	154.89	152.98	153.49	1100612
2021-06-17	153.40	153.65	152.09	152.98	1058134
2021-06-18	151.94	151.96	150.44	149.77	1715364
2021-06-21	150.65	152.34	150.65	152.26	946436
2021-06-22	152.37	153.15	151.94	152.80	820081
2021-06-23	152.81	152.89	152.08	152.08	1104647
2021-06-24	152.99	153.19	152.63	153.06	1030671
2021-06-25	153.52	154.47	153.49	154.30	1259475
2021-06-28	154.37	154.50	153.81	154.23	1273614
2021-06-29	154.45	154.88	154.27	154.41	974592
2021-06-30	154.27	154.98	154.27	154.79	1153492
2021-07-01	155.14	155.65	154.95	155.65	1431225
2021-07-02	155.99	156.90	155.85	156.72	1378377
2021-07-06	156.67	156.70	154.97	156.04	1208454
2021-07-07	156.07	157.30	155.98	157.21	1136057
2021-07-08	155.43	156.22	154.86	155.83	1934754
2021-07-09	156.65	157.62	156.54	157.52	876540
2021-07-12	157.32	157.92	157.02	157.89	1139476
2021-07-13	157.78	157.93	157.26	157.41	1309066
2021-07-14	157.81	158.00	157.33	157.74	1026967
2021-07-15	157.19	157.87	157.19	157.87	1362729
2021-07-16	158.27	158.35	157.14	157.28	1310483
2021-07-19	155.71	156.00	153.96	155.03	3504592
2021-07-20	155.20	157.58	155.07	157.00	1161363
2021-07-21	157.68	158.21	157.59	158.05	1296174
2021-07-22	158.04	158.10	157.50	157.94	932541
2021-07-23	158.69	159.59	158.49	159.41	840207
2021-07-26	159.18	159.50	158.52	159.37	835163
2021-07-27	158.91	159.22	158.35	159.22	1201478
2021-07-28	159.22	159.25	158.25	158.56	1057453
2021-07-29	159.34	159.99	159.26	159.74	1428204
2021-07-30	159.37	160.18	159.37	159.72	901856
2021-08-02	160.31	160.59	159.17	159.28	2682454
2021-08-03	159.59	160.56	159.01	160.55	1088990
2021-08-04	159.95	160.37	159.38	159.48	771162
2021-08-05	160.06	160.25	159.53	160.14	889374
2021-08-06	160.50	160.77	160.27	160.60	747373
2021-08-09	160.60	160.69	160.04	160.19	1087295
2021-08-10	160.28	160.88	160.09	160.80	975850
2021-08-11	161.21	161.70	161.16	161.66	1109943
2021-08-12	161.63	161.76	161.19	161.66	1166564
2021-08-13	161.86	162.12	161.70	162.12	787508
2021-08-16	161.74	163.16	161.36	163.16	863466
2021-08-17	162.33	162.41	161.24	162.21	1234246
2021-08-18	161.80	162.40	160.38	160.46	1080721
2021-08-19	159.31	161.33	159.25	160.94	1494390
2021-08-20	160.95	162.26	160.77	162.05	964977
2021-08-23	162.44	162.86	162.28	162.35	1036105
2021-08-24	162.54	162.54	161.94	162.02	861652
2021-08-25	162.12	162.60	161.74	162.26	793321
2021-08-26	162.22	162.25	161.26	161.47	1198032
2021-08-27	161.77	162.48	161.55	162.36	1015036
2021-08-30	162.58	163.14	162.51	162.67	832876
2021-08-31	162.65	162.89	162.14	162.39	873456
2021-09-01	162.61	162.68	161.96	162.47	1171081
2021-09-02	162.89	163.25	162.62	163.09	1005970
2021-09-03	162.82	163.22	162.46	162.87	743931
2021-09-07	162.74	162.74	161.16	161.21	1254508
2021-09-08	161.00	161.66	160.71	161.65	1064720
2021-09-09	161.47	162.25	160.71	160.87	1397368
2021-09-10	161.50	161.67	160.11	160.18	1287359
2021-09-13	161.10	161.36	159.58	160.43	2229687
2021-09-14	160.80	160.85	158.87	159.14	1962960
2021-09-15	159.26	160.55	158.80	160.18	1118300
2021-09-16	160.23	160.55	158.80	159.80	1033904
2021-09-17	159.34	159.63	158.27	157.71	1427216
2021-09-20	155.80	156.41	153.93	155.61	2434050
2021-09-21	156.36	156.92	155.23	155.42	1767967
2021-09-22	156.45	157.29	155.94	156.48	1382652
2021-09-23	157.14	158.79	157.05	158.06	1032583
2021-09-24	157.67	158.61	157.57	158.26	912010
2021-09-27	158.15	158.80	157.79	157.92	1364132
2021-09-28	157.24	157.28	155.04	155.39	1513895
2021-09-29	155.75	156.67	155.38	155.90	1113314
2021-09-30	156.35	156.71	153.54	153.60	1172371
2021-10-01	154.09	155.93	152.79	155.12	1495484
2021-10-04	154.80	155.50	152.82	153.74	2733616
2021-10-05	154.27	156.04	153.91	155.27	1117472
2021-10-06	154.18	156.13	153.56	156.10	1162665
2021-10-07	157.16	158.58	157.03	157.54	997064
2021-10-08	157.58	157.78	156.89	157.25	689687
2021-10-11	157.06	158.02	156.18	156.21	760740
2021-10-12	156.57	156.76	155.56	155.88	930352
2021-10-13	156.21	156.71	155.04	156.33	1333053
2021-10-14	157.65	159.14	157.60	159.12	912620
2021-10-15	160.00	160.54	159.73	160.33	874127
2021-10-18	159.64	160.53	159.03	160.20	934181
2021-10-19	160.77	161.58	160.46	161.58	842859
2021-10-20	161.87	162.63	161.82	162.49	906902
2021-10-21	162.45	163.11	162.12	163.04	700505
2021-10-22	163.29	164.29	163.21	163.97	902506
2021-10-25	164.14	164.75	163.61	164.43	1041422
2021-10-26	164.70	165.05	164.43	164.49	1153570
2021-10-27	164.54	164.55	162.88	162.92	1139644
2021-10-28	163.27	164.04	163.18	163.98	946961
2021-10-29	163.47	164.51	163.39	164.25	966607
2021-11-01	164.79	165.03	163.81	164.25	1305610
2021-11-02	164.60	165.34	164.50	165.21	1110105
2021-11-03	164.81	165.95	164.50	165.80	1197602
2021-11-04	166.02	166.44	165.75	166.34	1132798
2021-11-05	167.00	167.74	166.64	167.19	1001038
2021-11-08	167.76	167.96	166.68	167.26	1108974
2021-11-09	167.24	167.38	166.72	167.25	1579662
2021-11-10	166.90	167.41	166.42	166.66	1072973
2021-11-11	167.05	167.05	166.37	166.49	909943
2021-11-12	167.08	167.81	166.72	167.53	997445
2021-11-15	167.89	168.00	167.16	167.49	1111630
2021-11-16	167.69	168.93	167.69	168.35	971451
2021-11-17	168.11	168.21	167.33	167.64	870857
2021-11-18	167.83	167.84	166.92	167.55	1282140
2021-11-19	167.51	167.68	166.93	167.06	1365794
2021-11-22	167.39	168.59	167.00	167.08	1809292
2021-11-23	166.87	167.74	166.42	167.66	2283047
2021-11-24	167.21	167.68	166.81	167.61	1490469
2021-11-26	165.23	165.79	163.73	164.21	2001292
2021-11-29	165.60	166.39	164.76	165.72	2054774
2021-11-30	164.68	164.95	161.76	161.99	3293321
2021-12-01	163.84	165.23	161.05	161.11	3144927
2021-12-02	161.62	164.56	161.50	163.86	2920086
2021-12-03	164.57	165.11	162.33	163.79	3199866
2021-12-06	165.07	166.65	164.79	166.00	2223651
2021-12-07	167.44	168.49	167.32	168.03	1953998
2021-12-08	168.08	168.32	166.98	167.83	1785949
2021-12-09	167.30	168.13	167.12	167.46	1769894
2021-12-10	168.76	169.65	168.42	169.63	1616959
2021-12-13	169.45	169.75	168.71	169.17	1978970
2021-12-14	168.39	169.15	167.51	168.22	2085977
2021-12-15	168.09	170.13	167.72	170.13	3477412
2021-12-16	171.02	171.13	169.32	169.86	2394028
2021-12-17	168.77	169.27	167.11	166.49	2239447
2021-12-20	164.63	164.93	163.48	164.72	2464461
2021-12-21	166.00	166.77	165.18	166.66	1475390
2021-12-22	166.53	167.91	166.43	167.91	1500860
2021-12-23	168.32	169.37	168.30	168.83	1435714
2021-12-27	169.37	171.05	169.35	171.03	1268391
2021-12-28	171.13	171.77	171.11	171.45	1170782
2021-12-29	171.54	172.46	171.51	172.09	1019563
2021-12-30	172.30	172.73	171.37	171.55	1170260
2021-12-31	171.47	172.35	171.18	171.75	1046296
2022-01-03	171.86	172.11	169.88	171.19	3017602
2022-01-04	171.75	172.67	171.63	172.21	2063278
2022-01-05	172.33	172.87	170.37	170.43	2329544
2022-01-06	170.20	170.78	169.69	169.89	2023508
2022-01-07	169.60	169.68	168.69	169.04	2166072
2022-01-10	168.25	168.25	166.19	168.02	3615109
2022-01-11	168.05	168.71	166.51	168.71	2130885
2022-01-12	169.07	169.74	168.52	169.03	1659119
2022-01-13	169.51	169.79	167.50	167.82	2208661
2022-01-14	166.62	167.11	165.57	166.78	2055267
2022-01-18	165.42	165.50	163.32	164.24	3460887
2022-01-19	164.88	165.47	163.11	163.22	2204103
2022-01-20	163.62	165.27	161.33	161.44	2596749
2022-01-21	161.41	162.95	159.79	159.79	4179831
2022-01-24	158.25	160.91	155.47	160.74	5477792
2022-01-25	158.60	160.45	156.30	158.93	3065332
2022-01-26	160.37	161.53	157.08	158.39	3700586
2022-01-27	159.75	161.07	157.23	157.84	2783736
2022-01-28	158.08	160.87	156.28	160.79	2615320
2022-01-31	160.02	162.74	159.82	162.64	2332824
2022-02-01	162.88	163.65	161.74	163.51	2004026
2022-02-02	163.50	165.51	163.42	165.26	1874825
2022-02-03	164.25	164.82	162.86	163.07	1597976
2022-02-04	162.11	163.53	160.89	162.35	1709660
2022-02-07	162.63	162.82	161.31	161.73	1985809
2022-02-08	161.99	163.49	161.73	163.10	1377458
2022-02-09	164.52	165.18	164.47	165.05	1389849
2022-02-10	163.02	164.86	161.38	162.08	1832104
2022-02-11	162.12	162.89	159.05	159.50	1604890
2022-02-14	159.26	159.80	157.54	158.80	1808400
2022-02-15	160.41	161.37	160.24	160.89	1188457
2022-02-16	160.42	161.75	159.72	161.21	1289104
2022-02-17	160.22	160.47	158.50	158.73	1255282
2022-02-18	158.81	159.42	157.60	158.27	1281656
2022-02-22	157.49	158.54	155.59	156.66	2018897
2022-02-23	157.64	157.84	154.17	154.36	1922482
2022-02-24	151.15	155.24	150.78	155.07	4295605
2022-02-25	155.44	159.18	155.44	159.07	1838709
2022-02-28	156.60	158.55	156.13	158.08	2111345
2022-03-01	157.38	158.33	154.92	155.78	1777544
2022-03-02	156.54	159.31	156.28	158.62	1609151
2022-03-03	159.50	160.28	158.05	158.91	1245992
2022-03-04	157.33	158.83	156.66	158.56	1234078
2022-03-07	157.79	158.06	154.67	154.76	1620802
2022-03-08	154.77	156.45	152.59	152.59	2547796
2022-03-09	155.63	156.63	154.74	155.68	1416145
2022-03-10	153.82	155.22	153.17	154.88	1725617
2022-03-11	155.65	156.21	153.29	153.44	1172218
2022-03-14	154.35	155.87	153.16	153.70	1645292
2022-03-15	154.96	157.37	154.72	157.09	1437570
2022-03-16	158.13	159.34	156.05	159.24	1417427
2022-03-17	158.62	160.71	158.55	160.67	1668676
2022-03-18	160.34	161.87	159.69	161.04	1134698
2022-03-21	161.05	161.81	159.66	160.64	1192342
2022-03-22	161.56	162.07	161.26	161.74	2939087
2022-03-23	161.02	161.18	159.33	159.37	1603474
2022-03-24	160.02	161.18	159.53	161.18	1098805
2022-03-25	161.52	162.26	160.81	162.11	1335380
2022-03-28	162.01	162.99	161.12	162.99	1412229
2022-03-29	164.39	165.04	163.63	164.94	1384040
2022-03-30	164.45	164.96	163.56	164.26	1013758
2022-03-31	163.89	164.40	162.09	162.16	1285643
2022-04-01	162.71	162.83	161.37	162.70	1462054
2022-04-04	162.56	163.00	161.68	162.95	1102555
2022-04-05	162.29	163.72	161.57	161.93	1013233
2022-04-06	160.57	161.98	160.41	161.51	1423888
2022-04-07	161.25	163.08	160.74	162.46	892897
2022-04-08	162.31	163.40	161.84	162.51	830252
2022-04-11	161.86	162.33	160.38	160.56	1018772
2022-04-12	161.22	162.17	159.31	159.83	1069503
2022-04-13	159.64	161.20	159.59	161.01	806672
2022-04-14	161.16	161.91	159.78	159.83	1034623
2022-04-18	159.25	160.45	158.66	159.32	1143646
2022-04-19	159.40	162.20	159.40	161.96	1283187
2022-04-20	162.80	164.25	162.80	163.50	1085302
2022-04-21	164.48	165.04	161.61	161.87	1116681
2022-04-22	161.35	161.44	157.31	157.48	1568091
2022-04-25	157.06	158.74	155.16	158.53	2188728
2022-04-26	157.59	158.15	155.00	155.05	1630430
2022-04-27	155.71	157.87	155.50	156.05	1817060
2022-04-28	157.05	159.55	156.00	158.97	1097802
2022-04-29	158.00	158.25	153.62	153.86	1515901
2022-05-02	154.15	155.20	151.15	154.05	2420407
2022-05-03	154.36	155.48	153.45	154.26	1145496
2022-05-04	154.52	158.83	153.86	158.54	1729511
2022-05-05	157.14	157.34	152.49	153.85	2109735
2022-05-06	152.86	153.91	151.26	152.98	2066396
2022-05-09	151.09	151.74	149.60	150.19	2624695
2022-05-10	151.83	152.38	148.57	149.80	2586108
2022-05-11	149.54	151.45	148.05	148.19	2118930
2022-05-12	147.53	148.93	146.01	148.36	2526278
2022-05-13	149.55	151.09	149.20	150.66	1386547
2022-05-16	150.15	151.65	149.16	150.49	1188981
2022-05-17	152.33	152.96	151.30	152.83	1014169
2022-05-18	151.20	151.35	146.18	146.64	1987481
2022-05-19	145.21	146.71	143.97	145.21	2352649
2022-05-20	146.33	146.57	142.68	145.80	1800544
2022-05-23	146.92	148.61	146.38	148.30	1177489
2022-05-24	147.50	149.02	146.13	148.63	1369478
2022-05-25	148.24	150.02	147.88	149.37	1080921
2022-05-26	150.26	152.64	150.26	151.95	1695776
2022-05-27	152.59	154.82	152.59	154.80	1103264
2022-05-31	153.87	154.75	152.30	153.75	1704414
2022-06-01	154.21	154.26	151.09	152.04	1101658
2022-06-02	152.22	154.65	151.12	154.60	878126
2022-06-03	153.22	153.88	152.66	152.87	939013
2022-06-06	154.07	154.83	152.80	153.12	1079426
2022-06-07	151.77	154.52	151.77	154.36	1133091
2022-06-08	153.59	153.97	152.09	152.34	818781
2022-06-09	151.73	152.80	149.58	149.61	955932
2022-06-10	147.31	147.57	145.96	146.10	2132861
2022-06-13	143.14	144.03	141.38	142.01	3522692
2022-06-14	142.57	142.87	139.98	141.04	2967385
2022-06-15	142.29	144.12	140.25	142.41	1801551
2022-06-16	139.76	139.76	137.74	138.65	2533473
2022-06-17	138.79	139.77	137.50	137.95	3362875
2022-06-21	139.92	141.46	139.72	140.97	2211986
2022-06-22	139.45	142.36	139.43	141.11	1677568
2022-06-23	141.62	142.67	140.85	142.50	1833748
2022-06-24	143.53	146.47	143.53	146.47	1848291
2022-06-27	146.64	146.98	145.72	146.17	2239073
2022-06-28	146.76	147.83	143.57	143.66	1608382
2022-06-29	143.83	144.31	143.03	143.85	1080656
2022-06-30	142.45	144.27	141.57	143.47	1622968
2022-07-01	143.23	145.11	142.35	144.84	1143132
2022-07-05	143.22	144.15	141.33	144.12	2784299
2022-07-06	144.19	145.74	143.78	144.86	1024501
2022-07-07	145.51	146.30	145.13	146.03	1002496
2022-07-08	145.82	146.55	145.15	145.87	1165076
2022-07-11	145.08	145.92	144.78	145.11	1510347
2022-07-12	144.84	145.88	143.35	143.95	2713365
2022-07-13	142.34	144.26	142.00	143.31	1741026
2022-07-14	141.44	143.16	140.66	142.97	1857655
2022-07-15	144.67	145.58	144.04	145.53	2270342
2022-07-18	146.48	146.56	143.73	144.13	2851076
2022-07-19	145.52	147.75	145.43	147.54	1477494
2022-07-20	147.40	148.11	146.72	147.63	1482570
2022-07-21	147.53	148.93	146.84	148.92	1204290
2022-07-22	149.31	149.70	147.72	148.68	3097523
2022-07-25	149.00	149.27	148.12	148.99	1724544
2022-07-26	148.17	148.41	147.56	147.91	1461900
2022-07-27	148.60	150.85	148.36	150.24	927484
2022-07-28	150.27	152.65	149.58	152.33	1093811
2022-07-29	151.99	153.54	151.92	153.22	1262382
2022-08-01	152.28	153.64	152.20	153.08	2265546
2022-08-02	152.71	153.47	151.57	151.85	1195255
2022-08-03	152.43	154.07	151.92	153.65	863076
2022-08-04	153.65	153.98	153.29	153.67	877819
2022-08-05	152.40	154.00	152.40	153.92	1001575
2022-08-08	154.54	154.98	153.42	153.78	1207998
2022-08-09	153.63	153.89	152.87	153.16	809577
2022-08-10	155.21	156.05	155.09	155.75	1029953
2022-08-11	156.48	157.25	155.52	155.71	1044894
2022-08-12	156.37	158.00	156.13	157.95	835025
2022-08-15	157.29	159.00	157.18	158.77	1442693
2022-08-16	158.51	160.28	158.39	159.66	946387
2022-08-17	158.31	159.30	157.88	158.64	854849
2022-08-18	158.68	159.41	158.44	159.15	673169
2022-08-19	158.47	158.48	157.30	157.69	909472
2022-08-22	156.10	156.34	154.52	154.84	1316097
2022-08-23	154.66	154.95	153.70	153.84	870941
2022-08-24	153.84	154.61	153.48	154.05	706214
2022-08-25	154.53	155.93	154.08	155.93	935589
2022-08-26	155.93	156.10	151.07	151.13	971073
2022-08-29	150.22	151.34	149.63	150.31	1325945
2022-08-30	150.72	150.88	148.36	148.96	1501841
2022-08-31	149.45	149.87	147.88	147.93	881574
2022-09-01	147.34	148.87	146.58	148.76	2060922
2022-09-02	150.09	150.49	146.45	147.11	1039662
2022-09-06	147.46	148.23	146.16	146.96	1575532
2022-09-07	146.98	149.91	146.98	149.63	1093233
2022-09-08	148.93	150.67	148.39	150.65	1233419
2022-09-09	151.26	152.63	151.09	152.29	1399568
2022-09-12	153.11	153.80	152.67	153.31	1304379
2022-09-13	150.70	150.88	147.20	147.65	1492177
2022-09-14	148.05	148.25	146.45	147.57	1025468
2022-09-15	147.36	148.15	145.87	146.31	969223
2022-09-16	145.14	145.84	144.58	144.97	1296824
2022-09-19	143.90	146.04	143.89	145.99	1069075
2022-09-20	144.85	144.99	143.11	144.21	1887225
2022-09-21	144.98	145.93	142.01	142.02	1564596
2022-09-22	141.98	141.98	140.63	140.87	2550020
2022-09-23	139.67	139.99	137.45	139.05	3250178
2022-09-26	138.52	139.43	137.18	137.82	1852306
2022-09-27	138.98	139.61	136.05	136.87	2708604
2022-09-28	137.40	139.91	136.84	139.21	2111610
2022-09-29	138.27	138.50	136.07	137.10	2098550
2022-09-30	136.97	138.02	135.05	135.16	1983824
2022-10-03	136.39	139.30	136.02	138.59	2977094
2022-10-04	140.41	142.32	140.13	142.27	2063180
2022-10-05	140.98	142.96	140.33	142.06	1397392
2022-10-06	141.63	142.26	139.97	140.22	1438751
2022-10-07	139.14	139.14	136.33	137.09	1773319
2022-10-10	137.39	137.66	135.39	136.35	1779251
2022-10-11	135.73	137.54	135.27	135.95	1611946
2022-10-12	136.29	136.83	135.28	135.32	1446560
2022-10-13	133.33	139.38	132.64	138.70	2015855
2022-10-14	139.80	140.52	136.05	136.28	1890375
2022-10-17	138.26	139.68	138.08	139.29	1787791
2022-10-18	141.89	142.23	139.83	141.02	1571408
2022-10-19	140.17	140.87	138.66	139.80	1174203
2022-10-20	139.74	140.83	137.82	138.18	1507289
2022-10-21	138.10	141.80	137.80	141.54	2011892
2022-10-24	142.44	143.90	141.96	143.44	2208783
2022-10-25	143.38	145.38	143.11	145.23	2342201
2022-10-26	145.21	147.13	145.00	145.77	1375867
2022-10-27	146.39	147.46	145.75	145.97	2132231
2022-10-28	146.20	149.58	146.05	149.35	2446738
2022-10-31	148.70	149.45	148.23	148.62	2544151
2022-11-01	149.56	149.74	147.50	148.30	1770678
2022-11-02	147.88	149.91	145.30	145.33	1730565
2022-11-03	143.87	145.17	143.16	144.25	1981668
2022-11-04	146.25	147.34	144.34	146.42	1643508
2022-11-07	147.12	148.31	146.33	148.08	2529028
2022-11-08	148.53	150.06	147.49	148.99	1269265
2022-11-09	148.05	149.01	146.59	146.75	1228681
2022-11-10	151.24	153.54	150.60	153.31	1939126
2022-11-11	153.38	153.70	152.09	153.28	1611997
2022-11-14	152.81	154.16	152.14	152.20	2398279
2022-11-15	153.95	154.50	151.79	153.11	2005888
2022-11-16	152.72	153.48	152.65	152.87	1554220
2022-11-17	151.53	152.61	151.12	152.61	1799094
2022-11-18	153.85	154.23	152.87	153.91	1493852
2022-11-21	153.61	154.45	153.61	154.08	2314077
2022-11-22	154.80	156.03	154.69	155.95	1655580
2022-11-23	155.93	157.03	155.93	156.76	1150112
2022-11-25	156.88	157.39	156.78	157.17	956515
2022-11-28	156.09	156.83	154.73	155.10	2301420
2022-11-29	154.83	155.29	153.99	154.76	1274828
2022-11-30	154.67	158.75	153.90	158.65	1480243
2022-12-01	159.20	159.50	157.65	158.71	2347619
2022-12-02	156.78	159.07	156.57	158.71	1447907
2022-12-05	157.47	157.47	155.62	156.13	2360090
2022-12-06	156.09	156.35	153.74	154.67	1848869
2022-12-07	154.46	155.64	154.26	154.71	1729695
2022-12-08	155.28	156.19	154.91	155.98	1619163
2022-12-09	155.56	156.22	154.82	154.88	1784043
2022-12-12	155.04	157.27	155.04	157.26	1939206
2022-12-13	160.83	160.99	156.90	157.96	2210149
2022-12-14	157.85	159.29	156.09	157.18	1913874
2022-12-15	155.33	155.66	152.89	153.61	1856294
2022-12-16	152.39	152.69	150.98	152.05	1749923
2022-12-19	152.06	152.51	150.43	150.32	2730467
2022-12-20	150.17	151.13	149.73	150.48	2760075
2022-12-21	151.65	152.92	151.49	152.59	1683713
2022-12-22	151.57	151.69	149.15	151.23	2565658
2022-12-23	151.19	152.10	150.43	152.03	2074858
2022-12-27	152.19	152.75	151.40	152.25	2068205
2022-12-28	152.43	153.01	150.61	150.68	1570379
2022-12-29	151.55	152.98	151.40	152.57	1578502
2022-12-30	151.69	151.92	150.52	151.85	1855250
2023-01-03	152.61	153.09	150.52	151.78	2368483
2023-01-04	152.52	153.44	151.66	152.75	1730728
2023-01-05	152.06	152.11	150.56	150.74	1465316
2023-01-06	152.11	154.86	151.64	154.48	1657900
2023-01-09	154.97	156.19	153.93	154.02	2784066
2023-01-10	153.84	154.77	153.37	154.71	1340638
2023-01-11	155.34	156.23	154.92	156.16	1208352
2023-01-12	156.45	156.89	155.12	156.31	1430042
2023-01-13	155.20	156.86	155.16	156.66	1412806
2023-01-17	156.40	157.02	155.55	155.72	2341780
2023-01-18	156.00	156.18	152.93	153.00	1267226
2023-01-19	152.22	152.56	151.38	151.43	1520438
2023-01-20	151.89	153.49	151.17	153.49	2234424
2023-01-23	153.67	155.50	153.26	154.73	2275438
2023-01-24	154.32	155.20	153.80	154.92	1121350
2023-01-25	153.53	154.89	152.63	154.84	1200475
2023-01-26	155.05	155.51	154.30	155.46	1129324
2023-01-27	154.99	156.16	154.73	155.30	1520978
2023-01-30	154.46	155.62	154.04	154.13	1910859
2023-01-31	154.65	156.29	154.34	156.26	1104374
2023-02-01	155.78	158.66	154.93	157.55	1338052
2023-02-02	157.98	158.78	157.21	158.33	1125158
2023-02-03	157.24	157.96	156.50	157.01	1517046
2023-02-06	156.16	156.72	155.84	156.40	1607033
2023-02-07	155.76	157.88	155.15	157.44	1157723
2023-02-08	156.66	157.25	155.83	156.14	945388
2023-02-09	157.15	157.24	154.26	154.64	937462
2023-02-10	154.39	155.51	154.18	155.40	753602
2023-02-13	155.69	157.19	155.66	157.17	1527003
2023-02-14	156.84	157.65	155.38	156.49	1000211
2023-02-15	155.79	157.05	155.58	157.05	716245
2023-02-16	155.53	157.03	155.38	155.67	818064
2023-02-17	155.15	156.16	154.92	156.03	660565
2023-02-21	154.45	154.85	152.90	152.97	1131471
2023-02-22	153.19	153.61	152.19	152.75	807538
2023-02-23	153.53	153.66	151.62	153.13	979240
2023-02-24	151.72	152.57	151.05	152.18	1404515
2023-02-27	153.48	153.96	152.23	152.49	965995
2023-02-28	152.48	152.97	151.88	151.98	1011854
2023-03-01	151.61	151.85	150.66	151.30	1013934
2023-03-02	150.67	152.73	150.61	152.38	988917
2023-03-03	153.12	154.16	152.36	154.13	923165
2023-03-06	154.25	155.01	153.93	154.17	909177
2023-03-07	154.32	154.32	151.58	151.87	1164381
2023-03-08	151.82	152.17	151.06	151.92	1109180
2023-03-09	152.20	152.57	149.10	149.49	1319234
2023-03-10	149.32	150.00	147.06	147.68	2411329
2023-03-13	146.17	149.14	146.17	147.24	2826969
2023-03-14	149.15	149.69	147.46	149.12	1171460
2023-03-15	147.34	148.11	146.20	148.05	2253419
2023-03-16	147.45	150.12	146.98	149.91	1469719
2023-03-17	149.54	149.80	147.65	148.26	1260214
2023-03-20	148.82	150.03	148.77	149.82	1072541
2023-03-21	151.18	151.36	150.15	151.17	828193
2023-03-22	151.12	152.22	148.76	148.76	1008738
2023-03-23	149.52	150.87	147.91	148.08	974799
2023-03-24	147.53	149.28	146.88	149.23	922339
2023-03-27	150.17	150.61	149.63	149.90	902084
2023-03-28	149.73	150.28	149.22	149.70	952632
2023-03-29	150.98	151.44	150.58	151.35	1047644
2023-03-30	152.25	152.27	151.42	152.08	866314
2023-03-31	152.57	154.10	152.43	154.01	821276
2023-04-03	153.99	155.18	153.99	155.05	1079468
2023-04-04	155.22	155.34	153.58	153.99	817278
2023-04-05	153.92	154.69	153.69	154.29	841089
2023-04-06	153.98	154.57	153.65	154.45	1659459
2023-04-10	153.64	154.66	153.40	154.66	895503
2023-04-11	154.94	155.50	154.78	155.04	715665
2023-04-12	155.68	155.97	154.42	154.63	830567
2023-04-13	154.84	156.32	154.41	156.21	1046493
2023-04-14	156.23	156.92	155.13	155.87	1067780
2023-04-17	155.89	156.48	155.48	156.45	1064325
2023-04-18	156.92	156.92	156.03	156.70	789072
2023-04-19	156.32	156.83	156.10	156.61	683566
2023-04-20	155.82	156.88	155.82	156.47	782797
2023-04-21	156.58	156.84	155.96	156.54	722145
2023-04-24	156.41	157.08	156.32	156.89	902538
2023-04-25	156.35	156.61	154.92	154.99	897661
2023-04-26	154.89	154.91	153.38	153.67	996010
2023-04-27	154.20	156.25	154.17	156.19	771013
2023-04-28	155.89	157.57	155.81	157.57	1048414
2023-05-01	157.48	158.47	157.48	157.69	899765
2023-05-02	157.46	157.46	154.92	156.25	1037910
2023-05-03	156.45	156.95	154.98	155.09	859503
2023-05-04	154.48	154.64	153.25	153.90	1154383
2023-05-05	155.23	156.70	155.08	156.29	662014
2023-05-08	156.48	156.48	155.60	156.07	815567
2023-05-09	155.59	155.82	155.28	155.51	744639
2023-05-10	156.26	156.51	154.34	155.70	1162054
2023-05-11	155.33	155.34	154.42	155.21	1149642
2023-05-12	155.64	155.76	154.38	155.32	927919
2023-05-15	155.61	155.69	154.73	155.54	784793
2023-05-16	155.12	155.14	154.04	154.09	677019
2023-05-17	154.70	155.77	154.14	155.60	750585
2023-05-18	155.34	156.70	155.07	156.56	698914
2023-05-19	156.88	157.13	155.85	156.41	669312
2023-05-22	156.35	156.87	155.44	155.68	739696
2023-05-23	155.11	155.29	153.88	154.08	724742
2023-05-24	153.49	153.61	152.52	152.74	790041
2023-05-25	152.82	153.27	151.96	152.95	927543
2023-05-26	153.19	154.72	153.10	154.46	621601
2023-05-30	154.76	154.97	153.67	154.01	953363
2023-05-31	153.32	153.73	152.55	153.25	1622192
2023-06-01	153.36	154.86	152.89	154.50	812706
2023-06-02	155.43	157.52	155.43	157.27	844852
2023-06-05	157.28	157.61	150.01	157.27	790157
2023-06-06	156.67	156.83	155.95	156.73	781527
2023-06-07	156.61	157.12	156.45	156.92	832117
2023-06-08	156.86	157.66	156.57	157.53	786648
2023-06-09	157.52	158.08	157.18	157.61	807201
2023-06-12	157.93	158.75	157.58	158.69	887286
2023-06-13	159.00	159.74	158.85	159.48	889641
2023-06-14	159.48	160.12	158.58	159.46	897893
2023-06-15	159.45	162.01	159.45	161.61	876497
2023-06-16	162.35	162.35	161.08	161.25	1064797
2023-06-20	160.44	160.70	159.74	160.11	990045
2023-06-21	159.78	160.61	159.36	160.03	831017
2023-06-22	159.82	160.23	159.60	160.19	857027
2023-06-23	159.26	159.53	158.71	159.00	867908
2023-06-26	158.99	159.54	158.70	159.16	904596
2023-06-27	159.34	160.91	159.34	160.73	890211
2023-06-28	160.46	160.57	159.80	159.53	867301
2023-06-29	159.52	160.80	159.29	160.79	963055
2023-06-30	161.68	162.79	161.58	162.43	1171833
2023-07-03	162.15	162.43	161.72	162.42	803418
2023-07-05	161.44	161.83	161.24	161.55	1675118
2023-07-06	160.22	160.57	159.55	160.33	1202238
2023-07-07	159.71	160.88	159.38	159.42	843579
2023-07-10	159.52	160.77	159.49	160.56	3541498
2023-07-11	161.00	161.60	160.56	161.46	1002327
2023-07-12	162.39	162.78	161.89	162.20	1307205
2023-07-13	162.50	162.93	162.20	162.64	1223041
2023-07-14	163.02	163.04	162.51	162.80	1262036
2023-07-17	162.49	163.73	162.40	163.41	1433098
2023-07-18	163.24	164.43	163.06	164.21	1298154
2023-07-19	164.49	164.99	164.25	164.58	1734589
2023-07-20	164.65	165.70	164.65	165.29	1028363
2023-07-21	165.72	166.34	165.71	165.81	843060
2023-07-24	166.17	166.76	166.15	166.53	1282873
2023-07-25	166.32	167.24	166.22	166.95	1006615
2023-07-26	166.31	167.17	166.03	166.71	705763
2023-07-27	167.25	167.33	165.07	165.39	932817
2023-07-28	166.44	166.46	165.50	166.12	796968
2023-07-31	166.28	166.48	165.68	166.25	969541
2023-08-01	165.90	166.54	165.75	166.23	629900
2023-08-02	165.55	165.87	164.74	164.94	877073
2023-08-03	164.41	164.96	164.02	164.43	773215
2023-08-04	164.61	165.09	162.92	163.08	811169
2023-08-07	163.66	164.56	163.66	164.50	969803
2023-08-08	163.54	163.59	162.15	163.44	907507
2023-08-09	163.51	163.87	162.62	162.89	808910
2023-08-10	163.69	164.85	162.63	162.89	1074871
2023-08-11	162.56	163.51	162.31	163.25	908629
2023-08-14	163.28	163.80	163.04	163.69	1164957
2023-08-15	163.00	163.10	161.74	161.96	1154662
2023-08-16	161.85	162.64	161.14	161.18	1074425
2023-08-17	161.75	161.84	159.98	160.16	1151046
2023-08-18	159.44	160.83	159.44	160.44	1490866
2023-08-21	160.53	160.83	159.41	160.43	1260676
2023-08-22	160.71	160.91	159.78	159.99	991097
2023-08-23	160.29	161.36	160.14	161.16	870680
2023-08-24	161.23	162.19	159.60	159.65	1018012
2023-08-25	160.34	161.45	159.50	160.89	1092829
2023-08-28	161.45	162.03	161.10	161.65	1107259
2023-08-29	161.68	163.35	161.61	163.31	1032527
2023-08-30	163.38	164.11	163.26	163.77	1505279
2023-08-31	164.00	164.09	163.07	163.10	876702
2023-09-01	163.90	164.09	163.00	163.50	900630
2023-09-05	163.28	163.41	162.13	162.18	821031
2023-09-06	161.93	161.99	160.81	161.52	826730
2023-09-07	160.99	161.58	160.76	161.21	890732
2023-09-08	161.25	161.75	161.11	161.40	628594
2023-09-11	162.11	162.31	161.62	162.02	928565
2023-09-12	161.49	162.06	161.12	161.33	767150
2023-09-13	161.40	161.76	161.06	161.43	840802
2023-09-14	162.35	163.04	161.91	162.80	879337
2023-09-15	162.49	162.64	161.09	161.24	901072
2023-09-18	161.28	161.94	161.10	161.56	947822
2023-09-19	161.25	161.36	160.26	161.21	880906
2023-09-20	161.68	162.01	160.34	160.39	1019899
2023-09-21	159.64	159.78	158.27	158.33	1399481
2023-09-22	158.49	159.10	158.00	158.13	1067009
2023-09-25	157.76	158.55	157.61	158.55	1157778
2023-09-26	157.41	157.67	156.09	156.27	1206580
2023-09-27	156.74	156.78	154.93	155.37	1265741
2023-09-28	155.36	156.56	155.20	156.10	1106839
2023-09-29	157.09	157.09	154.90	155.38	1007877
2023-10-02	155.02	155.19	153.78	154.90	1654910
2023-10-03	154.27	154.89	152.95	153.42	1776129
2023-10-04	153.66	154.36	152.84	154.15	1294586
2023-10-05	153.89	154.33	152.94	153.72	1072366
2023-10-06	152.96	155.65	152.26	155.01	1250010
2023-10-09	154.52	156.08	154.32	156.00	1184194
2023-10-10	156.33	157.62	156.09	156.73	928129
2023-10-11	156.86	157.11	155.67	156.65	1049902
2023-10-12	156.94	156.94	155.05	155.83	988808
2023-10-13	156.41	157.21	155.27	155.94	1208905
2023-10-16	156.69	157.93	156.69	157.34	1395534
2023-10-17	156.56	158.28	156.49	157.55	1137027
2023-10-18	157.31	157.48	155.83	156.17	1169547
2023-10-19	156.33	156.83	154.66	154.87	1398308
2023-10-20	154.92	155.07	153.35	153.40	1369497
2023-10-23	152.90	154.11	152.57	152.66	1652341
2023-10-24	153.40	154.00	152.78	153.57	1057956
2023-10-25	153.50	153.99	152.79	153.06	1310025
2023-10-26	152.53	153.15	151.45	151.55	2742580
2023-10-27	151.63	151.72	149.67	150.16	2317980
2023-10-30	150.94	152.25	150.71	151.90	2189685
2023-10-31	152.22	153.23	151.77	153.10	1583317
2023-11-01	153.29	154.22	152.93	153.85	1504459
2023-11-02	154.89	156.68	154.84	156.59	1528850
2023-11-03	157.43	158.28	157.36	157.74	1473509
2023-11-06	157.79	158.09	157.37	157.89	1978415
2023-11-07	157.67	158.29	157.42	157.91	1351400
2023-11-08	158.13	158.39	157.32	158.00	1378305
2023-11-09	158.16	158.25	156.79	156.91	1520728
2023-11-10	157.63	159.16	157.08	159.06	1652528
2023-11-13	158.72	159.16	158.46	158.91	1811783
2023-11-14	160.55	161.97	160.40	161.53	1580205
2023-11-15	161.89	162.53	161.81	162.06	1450859
2023-11-16	161.61	162.23	161.44	162.02	1369742
2023-11-17	162.29	162.41	161.83	162.17	1541679
2023-11-20	161.93	163.31	161.92	162.93	1810088
2023-11-21	162.70	163.09	162.52	162.92	1247381
2023-11-22	163.39	163.87	163.27	163.63	1428463
2023-11-24	163.67	164.07	163.63	164.01	817518
2023-11-27	163.77	163.87	163.40	163.52	1924462
2023-11-28	163.31	164.09	163.16	163.39	1284039
2023-11-29	163.87	164.19	162.98	163.20	1742597
2023-11-30	163.50	164.63	163.03	164.53	1671241
2023-12-01	164.46	165.83	164.32	165.77	1712603
2023-12-04	164.75	165.79	164.75	165.60	2213986
2023-12-05	165.12	165.30	164.64	164.98	1382041
2023-12-06	165.50	165.74	164.44	164.66	1389060
2023-12-07	164.93	165.34	164.66	165.08	1617444
2023-12-08	165.04	165.66	164.62	165.45	1406145
2023-12-11	165.68	167.03	165.68	167.00	2272201
2023-12-12	167.00	167.79	166.62	167.68	1278557
2023-12-13	167.61	169.95	167.50	169.94	1413374
2023-12-14	170.59	170.74	169.57	170.17	2097961
2023-12-15	169.49	170.09	169.33	169.76	1682289
2023-12-18	170.32	170.69	170.10	170.39	2383620
2023-12-19	170.60	171.20	170.54	171.16	1378633
2023-12-20	170.75	171.20	168.61	167.76	1575686
2023-12-21	168.63	169.18	167.84	169.14	1598582
2023-12-22	169.21	170.03	168.92	169.52	1178368
2023-12-26	169.67	170.48	169.54	170.19	1525499
2023-12-27	170.08	170.50	169.86	170.39	1800934
2023-12-28	170.36	170.84	170.36	170.59	1490854
2023-12-29	170.49	170.71	169.71	170.40	1419414
2024-01-02	169.36	170.36	169.31	170.07	2861730
2024-01-03	169.50	169.68	168.48	168.66	1673544
2024-01-04	168.70	169.62	168.42	168.50	1252180
2024-01-05	168.57	169.27	167.82	168.47	1619395
2024-01-08	168.49	169.99	168.25	169.98	2186559
2024-01-09	169.16	169.60	168.84	169.46	936625
2024-01-10	169.56	170.48	169.41	170.24	926431
2024-01-11	170.37	170.64	168.89	170.13	1319586
2024-01-12	170.68	171.09	169.88	170.48	1467520
2024-01-16	170.02	170.36	169.20	169.77	2212610
2024-01-17	168.85	169.70	168.65	169.22	1073063
2024-01-18	169.44	170.68	169.06	170.53	1342019
2024-01-19	171.15	172.35	170.41	171.98	1527753
2024-01-22	172.27	172.82	172.22	172.52	1739115
2024-01-23	172.67	172.97	172.33	172.87	923232
2024-01-24	173.43	173.53	172.31	172.36	1045081
2024-01-25	172.93	173.18	172.30	173.16	1078192
2024-01-26	173.04	173.44	172.66	173.06	1042375
2024-01-29	172.99	174.01	172.80	173.98	1843538
2024-01-30	173.67	174.53	173.65	174.38	841433
2024-01-31	174.49	174.78	172.49	172.49	1097150
2024-02-01	172.69	174.29	172.34	174.29	966027
2024-02-02	173.50	175.02	173.28	174.36	1035936
2024-02-05	173.80	173.99	172.70	173.26	981979
2024-02-06	173.62	174.09	173.31	174.04	775429
2024-02-07	174.93	175.41	174.57	175.28	807031
2024-02-08	175.30	175.39	174.64	175.20	796724
2024-02-09	175.19	175.77	174.97	175.69	1015969
2024-02-12	175.68	176.40	175.41	175.83	2063432
2024-02-13	174.34	174.63	172.54	173.63	1036829
2024-02-14	174.34	174.71	173.46	174.64	634961
2024-02-15	174.94	176.20	174.94	176.08	806627
2024-02-16	176.00	176.59	175.34	175.48	670389
2024-02-20	175.17	175.63	174.89	175.28	937834
2024-02-21	175.23	176.07	174.85	175.99	842308
2024-02-22	176.99	178.66	176.79	178.26	2129540
2024-02-23	178.81	179.28	178.60	178.77	795117
2024-02-26	178.86	178.95	178.08	178.23	728746
2024-02-27	178.36	178.36	177.81	178.25	823432
2024-02-28	177.90	178.46	177.71	178.32	838962
2024-02-29	178.92	178.96	177.80	178.38	739354
2024-03-01	178.39	179.38	178.01	179.32	879689
2024-03-04	178.83	179.56	178.81	179.21	970369
2024-03-05	178.99	179.09	177.07	177.73	925827
2024-03-06	178.52	179.41	178.20	178.77	895817
2024-03-07	179.63	180.05	179.50	179.73	767133
2024-03-08	179.59	179.84	178.86	178.86	793988
2024-03-11	178.72	179.38	178.01	179.36	683376
2024-03-12	180.06	180.79	179.35	180.53	901809
2024-03-13	180.77	180.88	179.84	180.38	792764
2024-03-14	180.84	180.84	178.99	180.00	810312
2024-03-15	178.90	179.61	178.61	179.17	1001020
2024-03-18	179.97	180.28	179.39	179.52	716297
2024-03-19	179.57	180.69	179.35	180.65	643275
2024-03-20	180.58	182.01	180.29	182.00	610548
2024-03-21	182.65	183.52	182.33	182.21	670505
2024-03-22	182.29	182.32	181.13	181.26	737177
2024-03-25	180.93	181.01	180.14	180.22	732188
2024-03-26	180.63	180.69	180.09	180.10	787285
2024-03-27	181.13	182.37	181.10	182.37	1067370
2024-03-28	182.46	183.02	182.31	182.61	966706
2024-04-01	182.79	182.79	181.34	181.53	970242
2024-04-02	180.51	180.55	179.58	180.18	728784
2024-04-03	180.09	180.56	179.47	179.96	631356
2024-04-04	181.10	181.33	177.87	178.06	680332
2024-04-05	178.30	179.98	178.19	179.37	673088
2024-04-08	179.30	179.76	179.23	179.45	1155370
2024-04-09	179.95	180.03	178.07	179.74	807096
2024-04-10	178.01	178.45	176.99	177.58	974939
2024-04-11	178.10	178.56	176.65	177.85	927526
2024-04-12	176.68	177.07	175.09	175.60	800585
2024-04-15	177.32	177.54	174.04	174.38	940260
2024-04-16	174.91	174.97	173.70	173.98	711689
2024-04-17	174.85	174.91	173.17	173.33	709192
2024-04-18	174.17	174.90	173.25	173.63	1822354
2024-04-19	173.91	174.56	173.59	174.14	724776
2024-04-22	174.71	176.39	174.25	175.50	821846
2024-04-23	176.01	176.92	175.76	176.59	495236
2024-04-24	176.52	177.09	176.03	176.91	550621
2024-04-25	176.14	176.87	175.23	176.55	607581
2024-04-26	176.29	177.30	176.22	176.73	892129
2024-04-29	176.93	177.44	176.41	177.20	587536
2024-04-30	176.72	176.84	175.05	175.07	582867
2024-05-01	174.53	176.39	174.14	174.34	726415
2024-05-02	175.49	175.53	173.91	175.22	612651
2024-05-03	176.77	177.20	176.00	176.94	675025
2024-05-06	177.71	178.06	177.18	178.04	708303
2024-05-07	178.64	179.12	178.64	178.82	1053233
2024-05-08	178.71	179.33	178.60	179.14	626493
2024-05-09	179.25	180.51	179.17	180.47	579813
2024-05-10	180.99	181.33	180.79	181.14	679681
2024-05-13	181.83	181.84	180.92	180.96	636710
2024-05-14	181.22	181.77	180.69	181.66	638349
2024-05-15	182.36	183.70	182.13	183.61	756745
2024-05-16	183.98	184.26	183.58	183.63	761019
2024-05-17	183.74	184.06	183.42	184.06	636772
2024-05-20	184.01	184.34	183.35	183.52	738851
2024-05-21	183.40	183.82	183.28	183.72	561932
2024-05-22	183.48	184.08	182.98	183.48	712326
2024-05-23	183.78	183.78	181.11	181.28	716183
2024-05-24	181.80	182.19	181.40	181.62	574353
2024-05-28	181.63	181.63	179.66	180.28	766204
2024-05-29	178.87	179.09	178.39	178.51	706672
2024-05-30	178.36	179.03	178.23	178.65	696288
2024-05-31	178.94	180.91	178.23	180.90	652174
2024-06-03	181.02	181.02	178.80	180.13	803370
2024-06-04	179.69	180.70	179.40	180.37	767374
2024-06-05	180.90	181.55	179.70	181.54	561154
2024-06-06	181.44	181.93	180.99	181.51	506908
2024-06-07	181.34	182.48	181.00	181.31	547316
2024-06-10	181.15	181.74	180.84	181.74	639954
2024-06-11	181.02	181.60	180.03	181.57	646755
2024-06-12	183.34	183.46	182.15	182.43	738433
2024-06-13	183.22	183.41	182.15	183.23	664294
2024-06-14	182.36	182.88	181.65	182.83	718789
2024-06-17	182.78	184.83	182.56	184.69	1105045
2024-06-18	184.73	185.35	184.67	185.11	619571
2024-06-20	185.10	185.47	184.61	185.11	1042259
2024-06-21	185.17	185.30	184.58	184.77	691319
2024-06-24	185.00	186.30	184.77	185.29	774343
2024-06-25	185.30	185.30	183.53	184.09	708284
2024-06-26	183.69	183.99	183.16	183.76	1360280
2024-06-27	183.82	183.99	182.92	182.79	694522
2024-06-28	182.97	183.99	181.95	182.55	933765
2024-07-01	183.15	183.54	181.79	182.15	1068284
2024-07-02	182.02	183.27	181.92	183.27	1158280
2024-07-03	183.44	183.72	183.26	183.47	460158
2024-07-05	183.81	184.07	182.86	183.99	775030
2024-07-08	184.23	184.65	183.69	184.11	885466
2024-07-09	184.09	184.29	183.48	183.67	772129
2024-07-10	183.80	185.36	183.65	185.32	824430
2024-07-11	185.51	186.14	185.37	185.77	704247
2024-07-12	186.40	188.18	186.28	187.16	788966
2024-07-15	187.77	188.55	187.39	187.82	761933
2024-07-16	188.47	190.49	188.37	190.45	754181
2024-07-17	189.22	190.59	189.11	190.15	1019057
2024-07-18	189.78	190.97	188.06	188.55	659654
2024-07-19	188.76	188.98	187.07	187.38	505256
2024-07-22	188.32	188.62	187.47	188.61	766014
2024-07-23	188.62	188.89	188.10	188.27	938029
2024-07-24	187.46	187.73	185.76	185.93	608003
2024-07-25	186.10	188.48	185.95	186.11	931654
2024-07-26	187.12	189.26	186.96	188.40	581999
2024-07-29	188.67	188.85	187.71	188.36	651060
2024-07-30	188.52	189.11	187.54	188.25	491530
2024-07-31	189.74	190.86	189.07	189.79	615123
2024-08-01	189.90	190.67	187.02	187.95	796230
2024-08-02	186.95	187.84	184.67	186.44	878881
2024-08-05	181.99	183.55	181.08	181.77	1620169
2024-08-06	182.16	185.35	181.91	183.03	909696
2024-08-07	184.51	185.78	182.02	182.13	711600
2024-08-08	183.20	185.51	182.94	185.35	622949
2024-08-09	185.06	186.25	184.28	185.70	508803
2024-08-12	185.90	185.96	184.68	185.18	634878
2024-08-13	185.92	187.46	185.64	187.35	538041
2024-08-14	187.36	188.50	187.23	188.15	489963
2024-08-15	190.13	190.77	189.62	190.64	615740
2024-08-16	190.34	191.14	190.17	190.97	610774
2024-08-19	191.05	191.94	190.82	191.94	586404
2024-08-20	191.72	192.04	191.38	191.69	1126236
2024-08-21	192.29	192.82	191.84	192.63	485144
2024-08-22	193.11	193.38	191.45	191.99	453400
2024-08-23	192.80	193.73	192.12	193.57	518984
2024-08-26	193.78	194.37	193.32	193.67	596911
2024-08-27	193.53	194.25	193.26	194.18	1046054
2024-08-28	193.96	194.62	192.61	193.53	502216
2024-08-29	194.30	195.67	193.69	194.46	511519
2024-08-30	194.89	196.24	193.95	196.09	532507
2024-09-03	195.38	195.66	192.91	193.60	783593
2024-09-04	193.30	194.34	193.17	193.81	604295
2024-09-05	193.73	193.96	191.66	192.51	988390
2024-09-06	192.42	193.03	190.19	190.42	806165
2024-09-09	191.32	193.04	190.97	192.53	811408
2024-09-10	192.98	193.13	191.52	192.96	577581
2024-09-11	192.60	193.54	189.32	193.30	761650
2024-09-12	193.58	194.64	192.54	194.56	539082
2024-09-13	195.36	196.27	195.04	195.81	542451
2024-09-16	196.06	196.97	195.85	196.82	588610
2024-09-17	197.14	197.40	195.80	196.42	549745
2024-09-18	196.59	198.09	195.65	195.80	655999
2024-09-19	198.27	198.44	197.20	197.84	617242
2024-09-20	197.29	197.89	196.89	197.57	506277
2024-09-23	197.84	198.32	197.45	198.25	517268
2024-09-24	198.28	198.36	197.50	198.01	621310
2024-09-25	198.03	198.33	196.66	197.07	505216
2024-09-26	198.06	198.28	197.55	197.28	472616
2024-09-27	197.74	198.41	197.15	197.28	579239
2024-09-30	197.30	198.22	196.35	198.06	832120
2024-10-01	197.86	197.86	196.15	196.94	1226454
2024-10-02	196.90	197.36	195.99	196.95	566935
2024-10-03	196.32	196.71	195.51	196.08	550808
2024-10-04	197.18	197.35	196.00	197.22	501270
2024-10-07	196.65	196.91	195.08	195.48	612924
2024-10-08	196.01	197.00	195.71	196.82	567247
2024-10-09	196.82	199.11	196.56	198.93	670710
2024-10-10	198.62	198.65	197.61	198.15	546053
2024-10-11	198.51	199.87	198.44	199.75	524180
2024-10-14	200.00	201.52	199.73	201.32	620034
2024-10-15	201.00	201.85	200.00	200.12	808526
2024-10-16	200.34	201.28	199.92	201.09	571411
2024-10-17	201.67	201.84	200.89	201.10	534715
2024-10-18	201.35	201.67	200.76	201.52	509331
2024-10-21	201.26	201.38	199.61	199.99	1124409
2024-10-22	199.00	199.95	198.64	199.64	549379
2024-10-23	198.99	199.59	197.57	198.49	722186
2024-10-24	198.40	198.47	197.32	197.92	529779
2024-10-25	198.58	198.84	196.73	196.89	564285
2024-10-28	197.51	198.10	197.51	197.70	502292
2024-10-29	197.16	197.96	196.67	197.35	529083
2024-10-30	197.12	197.97	196.90	196.99	524279
2024-10-31	196.19	196.19	194.19	194.19	1010562
2024-11-01	195.15	196.26	194.86	195.02	735496
2024-11-04	195.13	195.56	194.10	194.73	561482
2024-11-05	194.71	196.52	194.50	196.52	692872
2024-11-06	201.37	201.67	200.03	201.36	1323194
2024-11-07	201.99	202.12	201.35	201.75	1033879
2024-11-08	202.30	203.72	202.07	203.07	919862
2024-11-11	203.22	203.80	202.60	202.78	865468
2024-11-12	202.82	203.03	201.25	201.59	1071817
2024-11-13	201.57	202.16	201.00	201.61	752854
2024-11-14	201.69	201.74	200.08	200.22	1449186
2024-11-15	199.51	199.84	198.43	198.69	1248363
2024-11-18	198.86	199.82	198.51	199.47	786610
2024-11-19	198.36	199.20	197.50	198.64	867028
2024-11-20	198.88	198.94	197.34	198.74	742851
2024-11-21	199.50	201.47	198.77	201.00	773239
2024-11-22	201.21	202.59	201.16	202.46	675631
2024-11-25	203.53	204.36	203.24	203.95	948326
2024-11-26	203.92	204.39	203.16	204.23	765606
2024-11-27	204.47	204.87	203.73	203.88	762656
2024-11-29	204.08	205.20	204.00	204.68	450315
2024-12-02	204.82	204.90	203.58	204.42	1077871
2024-12-03	204.42	204.51	203.52	203.86	894531
2024-12-04	204.05	204.13	202.97	203.51	1067409
2024-12-05	203.54	203.64	202.80	202.89	875396
2024-12-06	203.11	203.54	202.90	202.90	1033212
2024-12-09	203.13	203.33	201.99	202.15	1181754
2024-12-10	201.77	201.77	200.56	201.13	3064732
2024-12-11	201.86	201.99	201.08	201.09	1262095
2024-12-12	201.16	201.37	200.49	200.49	1296183
2024-12-13	201.90	202.44	201.56	202.05	1636852
2024-12-16	202.40	203.43	202.28	202.47	1359141
2024-12-17	201.47	201.81	200.58	201.22	1455906
2024-12-18	201.08	201.38	195.94	196.04	1463444
2024-12-19	197.17	197.90	195.41	195.46	2097458
2024-12-20	195.01	198.91	194.78	196.43	1788428
2024-12-23	196.27	197.33	195.29	197.12	1813027
2024-12-24	197.66	199.20	197.35	199.14	984007
2024-12-26	198.57	199.96	198.52	199.68	1444922
2024-12-27	198.87	199.29	197.19	198.27	1127865
2024-12-30	196.29	196.74	194.68	195.80	1729005
2024-12-31	196.40	196.75	195.27	195.83	1149286
2025-01-02	196.83	197.32	193.96	194.89	1183774
2025-01-03	195.61	196.50	194.89	196.17	923376
2025-01-06	196.72	197.55	195.48	195.89	1526192
2025-01-07	196.60	196.81	194.60	195.21	832129
2025-01-08	195.18	195.89	194.10	195.81	800143
2025-01-10	194.48	194.83	192.44	192.84	1788237
2025-01-13	192.18	194.17	192.07	194.12	1995447
2025-01-14	194.68	195.23	193.62	195.18	744175
2025-01-15	197.46	197.87	196.69	197.46	797988
2025-01-16	197.77	198.23	197.16	197.83	1142447
2025-01-17	199.22	199.68	198.75	199.15	1079799
2025-01-21	199.81	201.12	199.81	201.10	2111060
2025-01-22	201.75	201.85	201.03	201.08	760752
2025-01-23	201.19	202.41	200.91	202.41	1147516
2025-01-24	202.37	202.81	201.99	202.27	937301
2025-01-27	200.03	201.98	200.03	201.94	1477248
2025-01-28	201.97	202.15	201.08	201.41	784136
2025-01-29	201.24	202.08	200.56	201.05	822385
2025-01-30	202.20	203.51	201.86	202.93	1079483
2025-01-31	203.65	204.22	202.10	202.22	1039611
2025-02-03	199.79	202.35	199.35	201.67	1409097
2025-02-04	201.25	202.38	200.96	202.21	792637
2025-02-05	202.79	203.89	201.74	203.88	1726532
2025-02-06	204.26	204.26	202.62	203.54	1166356
2025-02-07	203.94	204.00	201.73	201.83	950729
2025-02-10	202.88	203.21	202.15	203.15	1141805
2025-02-11	202.95	204.26	202.70	204.19	638026
2025-02-12	202.38	203.45	202.20	203.27	952238
2025-02-13	203.65	204.76	203.13	204.64	769677
2025-02-14	204.82	204.96	203.74	203.86	674690
2025-02-18	203.63	204.30	203.00	204.30	1009138
2025-02-19	204.01	205.24	203.92	205.23	723761
2025-02-20	204.60	204.66	203.32	204.17	952925
2025-02-21	203.79	203.79	201.71	201.98	755983
2025-02-24	202.21	202.68	201.37	201.51	1053651
2025-02-25	201.72	202.62	201.02	202.14	899882
2025-02-26	202.46	202.91	200.95	201.58	677295
2025-02-27	201.88	203.15	200.26	200.35	766354
2025-02-28	200.71	203.29	199.61	203.13	982225
2025-03-03	203.82	204.09	200.03	201.22	1226591
2025-03-04	200.43	200.85	197.70	198.15	2498136
2025-03-05	198.06	200.50	197.26	199.93	1338079
2025-03-06	197.56	199.03	196.63	197.75	1030429
2025-03-07	197.40	200.06	197.06	199.59	908915
2025-03-10	197.44	198.67	194.64	196.09	1300701
2025-03-11	195.94	196.01	192.50	193.39	2925066
2025-03-12	194.22	194.28	191.28	192.17	1732978
2025-03-13	191.95	192.62	189.70	190.34	4438066
2025-03-14	191.31	193.30	190.79	193.08	915759
2025-03-17	192.39	195.70	192.39	195.09	955403
2025-03-18	194.61	194.90	193.12	193.86	669347
2025-03-19	194.23	196.19	193.90	195.33	709623
2025-03-20	194.19	195.80	193.88	194.50	701107
2025-03-21	193.42	194.26	192.52	194.17	803001
2025-03-24	195.75	196.75	195.53	196.49	781196
2025-03-25	196.77	196.80	195.26	195.98	618033
2025-03-26	196.24	197.06	195.15	194.64	828241
2025-03-27	194.43	195.24	193.72	194.58	669633
2025-03-28	194.25	194.64	191.71	191.94	1034017
2025-03-31	190.80	194.62	190.55	193.99	1315957
2025-04-01	193.27	194.35	191.96	193.65	852629
2025-04-02	192.32	195.26	192.10	194.80	750608
2025-04-03	189.98	191.15	187.58	187.76	2102023
2025-04-04	183.84	184.55	176.86	177.07	4940652
2025-04-07	172.62	181.37	169.32	175.67	4043571
2025-04-08	181.31	181.97	171.21	173.71	2725359
2025-04-09	172.12	187.29	171.69	186.54	2555894
2025-04-10	183.59	183.75	176.65	181.58	1767692
2025-04-11	181.08	185.78	180.10	184.75	1460327
2025-04-14	187.28	187.82	185.12	186.76	2032937
2025-04-15	187.11	188.17	185.93	186.02	1068413
2025-04-16	185.03	186.08	181.78	183.11	1035512
2025-04-17	183.40	185.48	183.10	183.86	948653
2025-04-21	182.55	182.87	178.25	180.17	1374742
2025-04-22	181.96	184.63	181.61	184.38	1195989
2025-04-23	187.53	189.00	185.20	185.83	1186964
2025-04-24	185.81	188.48	184.96	188.35	900902
2025-04-25	187.87	188.73	186.47	188.66	968533
2025-04-28	188.72	189.65	187.34	189.04	872946
2025-04-29	188.58	190.62	188.47	190.18	740166
2025-04-30	188.86	191.55	186.78	191.03	1127104
2025-05-01	190.93	191.77	190.11	190.18	943121
2025-05-02	192.48	193.55	192.06	193.02	811087
2025-05-05	192.23	193.41	191.82	192.43	1589228
2025-05-06	191.05	192.25	190.42	190.77	1001007
2025-05-07	191.20	192.65	190.77	192.00	631417
2025-05-08	192.84	194.45	191.80	192.72	1252042
2025-05-09	193.16	193.29	191.97	192.23	1049618
2025-05-12	196.42	197.08	195.36	197.08	2079031
2025-05-13	196.73	197.46	196.34	196.50	990603
2025-05-14	196.32	196.50	195.05	195.29	1117449
2025-05-15	195.00	197.74	195.00	197.68	1000729
2025-05-16	197.75	199.10	197.24	199.09	989810
2025-05-19	197.62	199.81	197.58	199.50	999655
2025-05-20	198.94	199.51	198.25	199.08	700883
2025-05-21	197.72	198.34	195.47	195.60	752218
2025-05-22	195.24	196.01	194.33	194.92	1053699
2025-05-23	193.12	194.89	193.01	194.33	1104742
2025-05-27	196.12	197.90	195.62	197.90	1471328
2025-05-28	197.71	198.25	196.35	196.60	710196
2025-05-29	197.56	197.57	195.95	197.34	746238
2025-05-30	197.06	198.66	196.37	197.93	763034
2025-06-02	197.57	198.82	196.55	198.78	1324026
2025-06-03	198.48	200.17	198.20	200.08	647644
2025-06-04	200.38	200.88	199.93	199.93	525406
2025-06-05	200.35	200.37	198.94	199.27	878202
2025-06-06	200.33	201.20	199.84	200.45	707249
2025-06-09	200.53	200.86	199.63	200.07	961293
2025-06-10	200.25	201.51	200.25	201.36	623288
2025-06-11	201.45	202.10	200.60	201.27	523041
2025-06-12	201.07	202.66	200.87	202.64	607500
2025-06-13	201.22	201.99	199.87	200.46	689002
2025-06-16	201.29	202.30	200.83	201.16	954895
2025-06-17	200.41	200.89	199.32	199.54	616843
2025-06-18	199.91	200.73	198.90	199.14	710015
2025-06-20	199.89	199.96	198.49	198.93	1085548
2025-06-23	199.15	201.17	198.37	201.01	963646
2025-06-24	202.30	203.38	201.83	203.03	628944
2025-06-25	203.08	203.27	202.06	202.33	552737
2025-06-26	202.63	203.74	202.63	203.55	590536
2025-06-27	203.84	205.02	203.28	203.03	831683
2025-06-30	203.91	204.95	203.51	204.67	1082021
2025-07-01	204.45	206.55	204.14	206.07	1113820
2025-07-02	205.85	206.46	205.38	206.46	1145834
2025-07-03	206.95	208.11	206.62	207.81	624895
2025-07-07	207.64	207.77	205.60	206.49	1041015
2025-07-08	206.37	206.83	205.82	205.97	628008
2025-07-09	206.59	206.90	205.47	206.78	683566
2025-07-10	206.78	207.86	206.57	207.25	710227
2025-07-11	206.33	206.33	205.55	205.93	696534
2025-07-14	205.54	206.39	205.26	206.28	724181
2025-07-15	206.49	206.78	204.34	204.34	694743
2025-07-16	204.85	205.52	203.29	205.42	906931
2025-07-17	205.01	206.80	205.01	206.63	638957
2025-07-18	207.04	207.04	205.83	206.10	740963
2025-07-21	206.35	207.38	206.02	206.17	895613
2025-07-22	206.17	207.13	206.17	206.96	642715
2025-07-23	207.51	208.32	207.05	208.32	712649
2025-07-24	208.30	208.74	207.90	208.10	779486
2025-07-25	208.42	209.29	208.07	209.14	630190
2025-07-28	209.20	209.27	208.34	208.67	892345
2025-07-29	208.80	208.99	207.99	208.38	682239
2025-07-30	208.48	208.89	206.78	207.67	1427986
2025-07-31	207.70	208.48	205.53	206.06	693200
2025-08-01	204.77	205.04	203.17	204.09	1222699
2025-08-04	204.90	206.85	204.85	206.79	679975
2025-08-05	206.98	207.10	205.59	206.00	518847
2025-08-06	206.39	207.23	205.78	206.89	728417
2025-08-07	207.76	207.92	205.35	206.01	772091
2025-08-08	206.39	207.43	206.39	207.17	571375
2025-08-11	207.41	207.66	206.41	206.72	641039
2025-08-12	207.41	208.78	207.14	208.67	613089
2025-08-13	209.48	210.10	209.06	209.96	699926
2025-08-14	209.21	210.21	208.96	210.07	644126
2025-08-15	210.90	210.90	209.43	209.49	637465
2025-08-18	209.38	209.81	209.26	209.53	654916
2025-08-19	209.55	210.67	209.23	209.63	830900
2025-08-20	210.00	210.28	209.17	209.85	730097
2025-08-21	209.12	209.72	208.55	209.02	464587
2025-08-22	209.78	212.14	209.78	211.39	676159
2025-08-25	211.16	211.34	209.80	209.83	698770
2025-08-26	209.84	210.84	209.76	210.73	724243
2025-08-27	210.45	211.40	210.45	211.18	621273
2025-08-28	211.52	211.73	210.86	211.58	630915
2025-08-29	211.39	211.55	210.41	210.92	637143
2025-09-02	209.41	210.17	208.73	210.09	934869
2025-09-03	210.12	210.29	209.15	210.28	708332
2025-09-04	210.50	211.78	210.18	211.78	665286
2025-09-05	214.08	214.20	211.23	211.97	898843
2025-09-08	212.47	212.79	211.81	212.72	1254021
2025-09-09	212.78	212.90	212.20	212.64	2186302
2025-09-10	214.34	215.18	213.86	214.63	1349509
2025-09-11	215.26	216.82	215.11	216.52	1030132
2025-09-12	216.37	216.50	215.58	215.62	922360
2025-09-15	215.99	216.22	215.26	215.62	1140867
2025-09-16	215.80	216.07	215.01	215.30	922013
2025-09-17	215.74	216.77	214.57	215.75	1213780
2025-09-18	216.11	216.71	215.37	215.64	889777
2025-09-19	216.26	216.43	215.11	216.09	814958
2025-09-22	215.47	216.87	215.46	216.58	2306028
2025-09-23	216.54	217.32	215.73	216.12	789958
2025-09-24	216.24	216.30	215.33	215.72	714815
2025-09-25	215.04	215.26	213.56	214.39	771966
2025-09-26	214.96	215.85	214.63	214.54	662621
2025-09-29	215.19	215.19	214.04	214.59	956105
2025-09-30	214.42	215.94	214.22	215.79	1113635
2025-10-01	215.44	217.03	215.10	216.91	1184690
2025-10-02	217.04	217.29	216.15	216.95	706066
2025-10-03	217.26	218.92	217.09	217.79	788643
2025-10-06	218.22	218.41	217.41	217.77	910234
2025-10-07	218.11	218.14	216.60	217.26	831022
2025-10-08	217.49	218.20	217.13	217.81	743038
2025-10-09	218.15	218.41	216.38	216.83	704803
2025-10-10	217.41	217.89	212.54	212.59	1264859
2025-10-13	214.79	216.17	214.56	215.41	856496
2025-10-14	214.06	217.10	213.29	216.29	1098101
2025-10-15	217.50	218.87	215.54	217.05	1083100
2025-10-16	217.42	217.50	214.36	215.16	1147455
2025-10-17	214.77	216.06	214.25	215.74	1319136
2025-10-20	216.51	217.51	216.47	217.26	1154882
2025-10-21	217.25	218.24	217.00	217.13	1068559
2025-10-22	217.39	217.39	215.61	216.25	1409353
2025-10-23	216.25	217.56	216.25	217.13	1007842
2025-10-24	218.61	219.14	218.22	218.51	1006142
2025-10-27	219.48	220.04	218.90	219.97	1206973
2025-10-28	220.25	220.49	219.49	219.55	1379642
2025-10-29	219.14	219.54	217.26	218.20	1612084
2025-10-30	217.85	219.23	217.71	217.82	1864763
2025-10-31	217.38	217.69	216.02	217.06	2165079
2025-11-03	217.10	217.25	214.75	215.97	1519572
2025-11-04	214.86	216.15	214.53	215.38	1522521
2025-11-05	215.33	217.12	215.18	216.26	1735253
2025-11-06	215.89	216.22	214.75	215.35	1826216
2025-11-07	215.16	215.65	213.55	215.64	2058391
2025-11-10	216.51	217.54	215.71	217.25	1519097
2025-11-11	217.35	219.18	217.32	218.83	1126413
2025-11-12	219.45	220.38	219.38	220.10	1184256
2025-11-13	219.67	220.00	217.38	217.70	1472813
2025-11-14	216.34	218.08	215.70	217.03	1551905
2025-11-17	216.48	217.31	214.42	215.02	1791775
2025-11-18	214.41	215.56	213.34	214.33	2371352
2025-11-19	214.20	215.78	213.99	215.05	1314615
2025-11-20	217.02	218.16	212.91	213.05	2387620
2025-11-21	213.68	216.61	213.47	215.26	1660232
2025-11-24	215.84	217.52	215.52	216.96	1425408
2025-11-25	217.86	220.36	217.03	219.99	1165872
2025-11-26	220.37	222.26	220.32	221.60	1285830
2025-11-28	221.70	222.81	221.55	222.67	836000
2025-12-01	221.72	221.92	220.41	220.54	2054342
2025-12-02	220.92	220.92	219.73	220.32	1408726
2025-12-03	220.22	222.08	220.15	221.87	1422985
2025-12-04	221.76	222.11	220.63	221.26	1071128
2025-12-05	221.74	222.60	221.33	221.59	1233123
2025-12-08	222.31	222.31	220.51	220.91	1832949
2025-12-09	220.80	221.87	220.33	220.41	1450115
2025-12-10	220.35	223.12	220.13	222.78	1626462
2025-12-11	222.22	224.59	222.09	224.45	1604179
2025-12-12	223.62	223.75	221.47	222.08	1924121
2025-12-15	222.89	222.91	221.07	221.79	1744288
2025-12-16	221.48	221.74	219.50	220.31	1361071
2025-12-17	220.68	220.89	218.68	218.99	1667325
2025-12-18	220.00	220.66	218.84	219.37	1555975
2025-12-19	219.80	220.97	219.80	219.78	1605492
2025-12-22	220.42	221.18	220.19	220.95	2199384
2025-12-23	220.47	221.51	220.39	221.24	1672870
2025-12-24	221.52	222.67	221.39	222.39	1265618
2025-12-26	222.39	222.61	221.89	222.50	1511276
2025-12-29	222.13	222.55	221.58	221.87	1563275
2025-12-30	221.79	221.98	221.35	221.47	1259517
2025-12-31	221.52	221.52	219.78	219.78	1107494
2026-01-02	220.49	220.77	219.48	220.60	2141094
2026-01-05	220.95	222.43	220.71	221.93	2494844
2026-01-06	221.86	224.39	221.76	224.07	2118578
2026-01-07	224.12	224.25	222.30	222.46	1695324
2026-01-08	221.84	223.62	221.79	223.22	1746243
2026-01-09	223.57	225.24	223.57	224.76	1533447
2026-01-12	223.95	225.86	223.76	225.61	2164265
2026-01-13	225.72	225.79	224.17	224.80	1487902
2026-01-14	224.00	224.68	223.25	224.68	1332197
2026-01-15	225.77	225.92	224.95	225.14	1307328
2026-01-16	225.29	225.97	224.80	225.64	1600746
2026-01-20	223.10	223.72	221.62	221.87	2944915
2026-01-21	222.41	224.77	221.97	223.88	2644812
2026-01-22	224.75	225.35	223.86	224.07	1318118
2026-01-23	223.39	223.57	222.48	223.14	1435691
2026-01-26	223.68	224.97	223.50	224.58	1642701

Explore More About VIG

Coins representing dividend payouts and trends

VIG Dividend History

Discover Vanguard Div Appreciation'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

VIG Stock Split History

Discover Vanguard Div Appreciation'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

VIG Historical Prices

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

Web Analytics