VIS Historical Prices

Summary

Key Stock Metrics

228.59

(August 5, 2024)

52-Week Low

280.63

(November 27, 2024)

52-Week High

280.63

(November 27, 2024)

All-Time High

246.21

(March 13, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2003-12-08	7.20	7.40	7.00	7.40	3900
2003-12-09	7.30	7.30	7.30	7.30	3000
2003-12-10	7.30	7.30	7.30	7.30	500
2003-12-12	7.26	7.26	7.20	7.20	800
2003-12-17	7.20	7.20	7.00	7.00	1000
2003-12-18	7.00	7.00	7.00	7.00	700
2003-12-19	7.00	7.00	7.00	7.00	2000
2003-12-22	7.00	7.00	7.00	7.00	1800
2003-12-23	7.00	7.25	7.00	7.15	10200
2003-12-24	7.29	7.30	7.29	7.30	2900
2003-12-26	7.29	7.29	7.20	7.20	1300
2003-12-29	7.10	7.15	7.10	7.15	600
2003-12-30	7.20	7.20	7.20	7.20	100
2003-12-31	7.25	7.25	7.25	7.25	300
2004-01-02	7.30	7.30	7.20	7.20	800
2004-01-05	7.25	7.25	7.25	7.25	500
2004-01-06	7.25	7.40	7.25	7.40	2200
2004-01-07	7.37	7.50	7.32	7.45	4300
2004-01-08	7.50	7.55	7.50	7.55	1000
2004-01-09	7.60	7.65	7.55	7.55	5200
2004-01-12	7.64	7.64	7.55	7.60	1200
2004-01-13	7.65	7.72	7.60	7.65	2200
2004-01-14	7.65	7.65	7.65	7.65	600
2004-01-15	7.70	7.70	7.70	7.70	500
2004-01-16	7.65	7.65	7.55	7.55	1200
2004-01-20	7.60	7.60	7.60	7.60	200
2004-01-21	7.65	7.65	7.45	7.45	1700
2004-01-22	7.50	7.55	7.50	7.55	600
2004-01-23	7.65	7.65	7.65	7.65	1000
2004-01-27	7.60	7.60	7.60	7.60	800
2004-01-28	7.60	7.60	7.60	7.60	500
2004-02-03	7.57	7.57	7.56	7.56	400
2004-02-05	7.55	7.55	7.45	7.45	1800
2004-02-06	7.46	7.46	7.45	7.45	400
2004-02-09	7.40	7.40	7.35	7.35	1000
2004-02-10	7.31	7.45	7.30	7.41	2300
2004-02-11	7.45	7.45	7.40	7.40	900
2004-02-18	7.38	7.38	7.35	7.35	700
2004-02-19	7.35	7.40	7.35	7.35	2600
2004-02-20	7.30	7.35	7.30	7.35	700
2004-02-25	7.30	7.30	7.30	7.30	100
2004-02-26	7.35	7.35	7.35	7.35	300
2004-02-27	7.40	7.40	7.40	7.40	500
2004-03-01	7.60	7.60	7.60	7.60	1000
2004-03-02	7.70	7.70	7.70	7.70	500
2004-03-03	7.75	7.76	7.63	7.63	1500
2004-03-04	7.68	7.73	7.68	7.73	2100
2004-03-05	7.73	7.76	7.73	7.75	1800
2004-03-08	7.80	7.85	7.80	7.85	1000
2004-03-09	7.85	7.90	7.85	7.90	3900
2004-03-11	7.94	7.98	7.94	7.98	400
2004-03-12	7.98	7.98	7.98	7.98	100
2004-03-15	8.00	8.00	8.00	8.00	100
2004-03-16	8.00	8.00	8.00	8.00	300
2004-03-17	8.05	8.05	8.05	8.05	500
2004-03-18	8.10	8.10	8.10	8.10	400
2004-03-23	8.15	8.20	8.15	8.20	900
2004-03-24	8.25	8.40	8.15	8.40	1700
2004-03-25	8.44	8.50	8.25	8.50	800
2004-03-26	8.35	8.35	8.30	8.30	900
2004-03-29	8.30	8.30	8.30	8.30	200
2004-03-30	8.35	8.80	8.35	8.80	1900
2004-03-31	8.95	9.25	8.35	8.75	8000
2004-04-01	8.75	9.74	8.75	9.50	4100
2004-04-02	9.70	9.70	9.00	9.15	2900
2004-04-05	9.20	10.00	9.20	9.94	8200
2004-04-06	9.95	9.95	9.25	9.29	3300
2004-04-07	9.38	9.38	9.38	9.38	200
2004-04-08	9.38	9.38	8.90	8.90	3800
2004-04-13	8.87	9.00	8.87	8.90	700
2004-04-14	9.05	9.05	9.05	9.05	100
2004-04-15	8.90	8.90	8.90	8.90	200
2004-04-16	9.15	9.20	9.07	9.20	1100
2004-04-20	9.29	9.37	9.10	9.10	2800
2004-04-21	8.90	8.90	8.87	8.87	1900
2004-04-22	8.70	8.70	8.25	8.40	3800
2004-04-23	8.50	8.60	8.25	8.60	2500
2004-04-26	8.70	8.75	8.70	8.70	700
2004-04-27	8.60	8.60	8.50	8.50	500
2004-04-29	8.35	8.50	8.00	8.50	4600
2004-05-03	8.40	8.40	8.20	8.26	1600
2004-05-04	8.25	8.25	8.01	8.14	1800
2004-05-05	8.14	8.14	8.14	8.14	100
2004-05-06	8.14	8.17	8.13	8.16	2300
2004-05-07	8.05	8.20	8.05	8.20	1000
2004-05-11	8.10	8.10	8.10	8.10	100
2004-05-13	8.05	8.15	8.05	8.15	300
2004-05-14	8.13	8.13	8.13	8.13	300
2004-05-18	8.14	8.14	8.14	8.14	700
2004-05-20	8.10	8.11	8.10	8.11	400
2004-05-21	8.10	8.10	8.08	8.08	1800
2004-05-24	8.03	8.15	8.03	8.14	700
2004-05-26	8.15	8.15	8.15	8.15	100
2004-06-02	8.14	8.15	8.14	8.15	500
2004-06-03	8.15	8.15	8.15	8.15	500
2004-06-04	8.05	8.05	8.01	8.01	1400
2004-06-07	8.00	8.00	8.00	8.00	100
2004-06-08	8.01	8.02	8.01	8.02	200
2004-06-10	8.05	8.15	8.05	8.15	600
2004-06-16	8.15	8.15	8.02	8.02	1300
2004-06-18	7.95	8.01	7.95	8.01	800
2004-06-21	8.03	8.03	8.03	8.03	200
2004-06-22	8.05	8.05	8.05	8.05	100
2004-06-25	8.13	8.13	8.13	8.13	100
2004-06-28	8.08	8.08	8.08	8.08	100
2004-07-01	8.11	8.11	8.11	8.11	200
2004-07-02	8.14	8.14	8.14	8.14	500
2004-07-06	8.08	8.08	8.08	8.08	100
2004-07-09	8.15	8.15	8.15	8.15	100
2004-07-14	8.15	8.15	8.15	8.15	600
2004-07-15	8.02	8.02	8.02	8.02	300
2004-07-16	8.01	8.01	8.01	8.01	700
2004-07-19	8.00	8.00	8.00	8.00	300
2004-07-21	8.00	8.00	8.00	8.00	300
2004-07-26	8.10	8.10	8.10	8.10	100
2004-07-30	8.15	8.15	8.15	8.15	200
2004-08-02	8.20	8.25	8.15	8.15	3000
2004-08-03	8.12	8.12	8.01	8.01	1000
2004-08-04	8.15	8.20	8.15	8.20	800
2004-08-19	8.18	8.18	8.18	8.18	600
2004-09-03	8.18	8.18	8.18	8.18	200
2004-09-07	8.18	8.18	8.18	8.18	500
2004-09-10	8.26	8.50	8.26	8.50	1100
2004-09-13	8.40	8.40	8.40	8.40	200
2004-09-14	8.40	8.40	8.28	8.28	1100
2004-09-16	8.28	8.28	8.28	8.28	100
2004-09-21	8.20	8.20	8.11	8.11	800
2004-09-23	8.15	8.15	8.15	8.15	600
2004-09-24	8.20	8.20	8.15	8.15	1300
2004-09-27	8.11	8.11	8.11	8.11	500
2004-09-29	8.11	8.11	8.10	8.10	800
2004-10-01	8.02	8.02	8.02	8.02	2000
2004-10-04	8.01	8.01	8.00	8.00	1000
2004-10-05	8.00	8.00	8.00	8.00	1000
2004-10-06	8.00	8.10	8.00	8.10	600
2004-10-07	8.10	8.30	8.10	8.30	4000
2004-10-08	8.40	9.65	8.40	9.60	9700
2004-10-11	9.60	9.60	9.50	9.50	2400
2004-10-12	9.60	9.60	9.55	9.60	1800
2004-10-13	9.60	9.60	9.58	9.60	1900
2004-10-15	9.40	9.40	8.94	9.03	3600
2004-10-19	8.80	8.80	8.80	8.80	6500
2004-10-21	8.90	8.90	8.70	8.90	700
2004-10-22	8.65	8.65	8.65	8.65	200
2004-10-25	8.85	8.85	8.82	8.82	1100
2004-10-26	8.70	8.70	8.70	8.70	500
2004-10-27	8.65	8.65	8.61	8.61	1400
2004-10-28	8.70	8.70	8.70	8.70	600
2004-10-29	8.65	8.65	8.65	8.65	200
2004-11-01	8.60	8.60	8.60	8.60	300
2004-11-03	8.55	8.70	8.55	8.70	3300
2004-11-04	8.60	8.60	8.52	8.52	1300
2004-11-05	8.65	8.70	8.65	8.70	500
2004-11-08	8.80	8.90	8.80	8.90	500
2004-11-09	8.80	8.80	8.80	8.80	100
2004-11-11	8.90	8.90	8.80	8.80	2600
2004-11-16	8.80	8.85	8.80	8.80	1000
2004-11-18	8.75	8.75	8.75	8.75	1200
2004-11-19	8.85	8.85	8.85	8.85	200
2004-11-22	8.90	8.90	8.90	8.90	200
2004-11-23	8.89	8.89	8.89	8.89	100
2004-11-24	8.95	8.95	8.95	8.95	200
2004-11-26	9.00	9.00	9.00	9.00	100
2004-11-29	9.25	9.25	9.25	9.25	300
2004-11-30	9.28	9.28	9.28	9.28	100
2004-12-02	9.22	9.22	9.12	9.12	3000
2004-12-03	9.12	9.12	9.12	9.12	300
2004-12-07	9.20	9.25	9.20	9.25	1000
2004-12-13	9.35	9.35	9.35	9.35	200
2004-12-15	9.45	9.47	9.45	9.45	500
2004-12-17	9.53	9.53	9.45	9.53	700
2004-12-20	9.50	9.58	9.50	9.58	500
2004-12-21	9.65	9.80	9.65	9.80	1000
2004-12-22	10.00	10.20	10.00	10.20	5000
2004-12-23	10.20	10.20	10.05	10.05	2300
2004-12-27	9.95	9.95	9.95	9.95	400
2004-12-29	9.98	10.00	9.98	10.00	4600
2004-12-30	9.95	10.17	9.95	10.17	61300
2004-12-31	10.15	10.15	10.14	10.14	2700
2005-01-03	10.15	10.17	10.15	10.17	7500
2005-01-04	10.14	10.30	9.85	10.30	26500
2005-01-05	10.40	12.25	10.40	12.25	24700
2005-01-06	12.30	13.20	11.40	11.60	50900
2005-01-07	11.35	11.35	11.02	11.02	10600
2005-01-10	11.10	11.15	11.00	11.00	5300
2005-01-11	11.02	11.25	11.00	11.15	2300
2005-01-12	11.24	11.24	10.55	10.79	7800
2005-01-13	10.82	10.82	9.95	9.95	15200
2005-01-14	9.90	10.00	9.90	9.98	2700
2005-01-18	9.99	10.40	9.99	10.29	5200
2005-01-19	10.35	10.50	10.25	10.25	6500
2005-01-20	10.10	10.24	10.10	10.24	300
2005-01-21	10.20	10.40	10.15	10.40	2700
2005-01-24	10.41	10.53	10.40	10.53	2100
2005-01-25	10.46	10.46	10.15	10.15	3400
2005-01-26	10.00	10.00	9.90	9.95	2100
2005-01-27	9.90	9.90	9.85	9.85	3200
2005-01-28	9.85	9.99	9.85	9.99	2500
2005-01-31	10.00	10.08	9.95	10.08	1000
2005-02-01	9.91	9.91	9.91	9.91	100
2005-02-03	9.93	9.95	9.93	9.95	700
2005-02-04	9.95	9.95	9.92	9.92	2400
2005-02-07	9.85	9.91	9.80	9.91	2900
2005-02-08	9.80	9.92	9.80	9.80	800
2005-02-10	9.70	9.70	9.60	9.61	1000
2005-02-11	9.50	9.50	9.40	9.40	2000
2005-02-14	9.30	9.45	9.30	9.41	11600
2005-02-15	9.46	9.46	9.46	9.46	2700
2005-02-16	9.55	10.10	9.55	10.10	6400
2005-02-17	10.15	10.15	10.08	10.15	1600
2005-02-18	10.15	10.16	9.95	10.16	2900
2005-02-22	10.16	11.10	10.16	10.75	20300
2005-02-23	10.75	10.95	10.75	10.76	1700
2005-02-24	10.80	11.20	10.74	11.11	5900
2005-02-25	11.14	12.36	11.14	12.36	13700
2005-02-28	12.55	14.25	12.55	13.99	24200
2005-03-01	14.12	16.69	14.02	16.40	44300
2005-03-02	16.40	16.40	15.15	16.00	35400
2005-03-03	16.00	16.00	15.50	15.51	16000
2005-03-04	15.50	16.11	15.50	15.91	10500
2005-03-07	15.87	16.00	15.79	16.00	2900
2005-03-08	16.00	16.00	15.76	15.76	2400
2005-03-09	15.85	16.00	15.52	15.96	8000
2005-03-10	15.96	15.96	13.96	13.96	16700
2005-03-11	13.70	13.70	13.32	13.33	11600
2005-03-14	13.20	14.90	12.80	14.90	16100
2005-03-15	15.00	16.50	15.00	16.37	20900
2005-03-16	16.00	16.25	15.18	15.25	11100
2005-03-17	15.25	19.99	15.25	18.25	41700
2005-03-18	18.28	20.30	16.00	17.04	61000
2005-03-21	17.75	18.65	17.00	17.23	22600
2005-03-22	17.29	17.29	16.36	16.51	4700
2005-03-23	16.00	16.00	15.25	15.25	9000
2005-03-24	14.75	15.73	14.30	15.68	7900
2005-03-28	15.68	15.68	15.00	15.00	8200
2005-03-29	14.80	14.80	12.13	12.13	20800
2005-03-30	11.64	12.13	11.30	11.53	11000
2005-03-31	11.78	13.74	11.78	12.97	26400
2005-04-01	13.15	14.00	13.01	13.50	16200
2005-04-04	13.75	13.99	13.50	13.50	7800
2005-04-05	13.68	14.00	13.50	14.00	4400
2005-04-06	14.25	14.49	14.11	14.40	6100
2005-04-07	14.49	14.50	14.30	14.48	2800
2005-04-08	14.37	14.37	12.75	13.00	8700
2005-04-11	12.50	12.58	12.25	12.27	3100
2005-04-12	12.50	12.50	11.26	11.75	18100
2005-04-13	11.55	11.65	11.45	11.45	2700
2005-04-14	11.30	11.45	10.50	11.30	27300
2005-04-15	11.30	11.58	11.30	11.50	1500
2005-04-18	11.26	11.36	11.26	11.36	900
2005-04-19	11.50	12.69	11.50	11.95	6400
2005-04-20	12.00	12.20	11.90	12.00	1500
2005-04-21	12.15	13.00	12.15	12.50	14100
2005-04-25	12.25	12.55	12.25	12.50	900
2005-04-26	12.31	12.31	11.74	12.00	5300
2005-04-27	12.01	12.01	12.00	12.00	3600
2005-04-28	12.10	12.10	12.10	12.10	100
2005-05-02	12.00	12.00	11.70	11.70	2000
2005-05-03	11.95	12.12	11.95	12.11	3200
2005-05-04	12.00	12.07	11.90	12.03	4000
2005-05-05	11.90	11.95	11.75	11.94	4100
2005-05-09	11.95	12.49	11.95	12.49	3600
2005-05-10	12.50	12.75	12.46	12.46	2800
2005-05-11	12.60	12.60	12.24	12.24	900
2005-05-12	12.01	12.09	12.01	12.09	1300
2005-05-13	12.34	12.73	12.33	12.37	3700
2005-05-17	12.10	12.10	12.10	12.10	1100
2005-05-19	12.30	12.35	12.30	12.35	1200
2005-05-20	12.10	12.10	12.10	12.10	1000
2005-05-23	12.15	12.15	11.75	11.87	5700
2005-05-24	11.77	11.77	11.11	11.29	4500
2005-05-25	11.29	11.59	11.20	11.59	4400
2005-05-26	11.60	11.75	11.60	11.75	2500
2005-05-27	12.00	12.00	11.91	11.91	1000
2005-05-31	11.80	11.91	11.80	11.90	1400
2005-06-01	12.09	12.09	12.00	12.00	900
2005-06-02	12.00	12.04	12.00	12.01	1400
2005-06-03	12.00	12.02	11.80	12.02	1100
2005-06-06	11.91	11.91	11.91	11.91	100
2005-06-07	12.00	12.00	12.00	12.00	1200
2005-06-08	12.05	12.10	12.05	12.10	2600
2005-06-09	11.90	12.05	11.87	11.87	2900
2005-06-10	11.90	12.09	11.90	12.02	2300
2005-06-13	11.99	14.26	11.99	13.73	16000
2005-06-14	13.95	14.25	13.75	14.25	9800
2005-06-15	14.25	15.95	14.25	15.66	61600
2005-06-16	15.66	16.50	14.25	14.64	28300
2005-06-17	14.63	14.78	13.90	14.40	6300
2005-06-20	14.20	15.95	14.20	15.65	12100
2005-06-21	15.65	15.65	15.10	15.24	5400
2005-06-22	16.00	16.00	14.75	15.00	16500
2005-06-23	14.90	14.90	14.90	14.90	300
2005-06-24	14.89	14.89	14.20	14.20	8200
2005-06-27	14.37	14.37	14.10	14.10	2700
2005-06-28	14.00	14.00	13.00	13.00	10400
2005-06-29	13.00	13.45	13.00	13.00	6000
2005-06-30	13.00	13.00	13.00	13.00	600
2005-07-01	13.25	13.50	13.25	13.28	1200
2005-07-05	13.00	13.20	13.00	13.20	800
2005-07-06	13.29	14.49	13.29	14.49	11400
2005-07-07	14.25	14.90	13.75	14.70	6000
2005-07-08	14.50	14.50	14.25	14.39	3700
2005-07-11	14.29	14.30	14.28	14.28	1600
2005-07-12	14.20	14.70	14.15	14.70	1200
2005-07-13	14.50	14.50	14.00	14.20	2100
2005-07-14	14.29	14.29	14.10	14.10	700
2005-07-15	14.00	14.00	13.95	13.95	500
2005-07-18	13.80	13.80	13.65	13.65	3900
2005-07-19	13.50	13.50	12.97	13.20	3800
2005-07-20	13.30	13.47	13.30	13.47	200
2005-07-21	13.40	13.40	13.20	13.20	200
2005-07-22	13.20	13.20	12.56	12.93	3700
2005-07-26	12.98	12.99	12.82	12.91	1100
2005-07-27	13.00	13.00	12.10	12.20	6200
2005-07-28	12.20	12.30	12.00	12.15	900
2005-07-29	12.10	12.18	11.75	12.18	4000
2005-08-01	12.20	12.50	12.20	12.50	1500
2005-08-02	12.72	14.50	12.72	14.30	14800
2005-08-03	14.95	16.90	14.95	16.24	25200
2005-08-04	16.48	16.48	15.50	15.87	4300
2005-08-05	15.83	15.83	15.00	15.58	2500
2005-08-08	15.65	16.25	15.41	16.23	7800
2005-08-09	16.00	16.19	14.25	14.75	6900
2005-08-10	14.64	14.65	13.25	13.75	5400
2005-08-11	13.85	14.00	13.35	13.90	6500
2005-08-12	14.00	14.00	13.82	13.82	6200
2005-08-15	13.75	14.00	13.50	14.00	700
2005-08-16	14.00	14.00	13.75	13.75	1800
2005-08-17	13.66	13.66	13.30	13.30	5200
2005-08-18	13.30	13.30	13.12	13.12	1300
2005-08-19	13.12	13.22	13.12	13.22	2100
2005-08-22	13.37	13.50	13.37	13.50	600
2005-08-23	13.71	13.71	13.71	13.71	100
2005-08-24	13.67	13.67	13.67	13.67	100
2005-08-25	13.54	13.54	13.54	13.54	300
2005-08-29	13.52	13.52	13.40	13.40	500
2005-08-30	13.20	13.45	13.20	13.41	700
2005-08-31	13.40	14.45	13.40	14.15	3600
2005-09-01	14.00	14.00	13.00	13.25	3200
2005-09-02	13.25	13.48	13.25	13.34	1000
2005-09-06	13.10	13.10	12.85	13.09	2100
2005-09-08	13.30	13.94	13.30	13.94	1000
2005-09-12	13.74	13.74	13.74	13.74	100
2005-09-13	13.74	13.74	13.25	13.25	1000
2005-09-14	13.25	13.45	13.25	13.25	600
2005-09-15	13.01	13.01	13.01	13.01	400
2005-09-16	13.00	13.00	13.00	13.00	100
2005-09-19	12.90	12.91	12.77	12.77	1600
2005-09-21	12.95	12.95	12.77	12.77	700
2005-09-22	12.70	12.70	11.93	12.05	4700
2005-09-23	12.00	12.08	11.88	12.07	2400
2005-09-26	12.05	12.05	11.88	11.88	700
2005-09-27	11.84	12.00	11.84	11.84	2400
2005-09-28	11.84	11.84	11.75	11.75	8800
2005-09-29	11.50	12.24	11.25	12.02	3600
2005-10-03	11.77	11.77	11.39	11.39	2300
2005-10-04	11.41	11.74	11.41	11.74	700
2005-10-05	11.74	11.90	11.71	11.90	300
2005-10-06	12.10	12.10	11.85	11.85	2900
2005-10-07	11.60	11.60	11.60	11.60	500
2005-10-10	11.60	11.60	11.60	11.60	500
2005-10-12	11.35	11.35	11.01	11.01	800
2005-10-13	11.10	11.10	11.00	11.00	8700
2005-10-14	10.99	10.99	10.80	10.80	2300
2005-10-17	10.60	10.80	9.80	10.35	6100
2005-10-18	10.50	10.60	10.30	10.30	2000
2005-10-19	10.30	10.30	9.42	10.00	5000
2005-10-20	10.25	10.50	9.50	9.75	18300
2005-10-21	9.60	9.75	9.25	9.50	3100
2005-10-24	9.75	9.75	9.25	9.25	2500
2005-10-25	9.40	9.40	9.25	9.26	1300
2005-10-26	9.29	9.29	8.90	8.95	4600
2005-10-27	9.15	9.49	9.14	9.25	1300
2005-10-28	9.30	9.30	9.30	9.30	100
2005-10-31	9.50	9.75	9.50	9.75	400
2005-11-01	9.70	9.95	9.70	9.95	2000
2005-11-02	9.98	12.00	9.98	12.00	2800
2005-11-03	12.25	12.50	11.50	12.00	2200
2005-11-04	11.90	11.90	11.90	11.90	100
2005-11-07	11.90	11.90	11.25	11.25	2200
2005-11-08	11.50	11.50	11.50	11.50	100
2005-11-09	11.25	11.40	11.25	11.40	400
2005-11-10	11.39	11.40	11.39	11.40	300
2005-11-11	11.35	11.35	11.20	11.20	200
2005-11-17	11.00	11.25	11.00	11.25	500
2005-11-18	11.00	11.00	10.75	10.75	500
2005-11-21	10.86	11.00	10.85	11.00	1100
2005-11-22	11.00	11.00	11.00	11.00	500
2005-11-23	11.10	11.50	11.10	11.50	1200
2005-11-25	11.75	11.75	11.75	11.75	800
2005-11-28	11.50	11.50	11.00	11.49	2100
2005-11-29	11.49	11.49	11.10	11.10	400
2005-11-30	11.02	11.02	10.75	10.75	1100
2005-12-01	11.00	11.00	11.00	11.00	300
2005-12-02	11.00	11.50	11.00	11.50	2000
2005-12-05	11.50	11.50	11.48	11.48	400
2005-12-06	11.48	11.48	11.48	11.48	200
2005-12-07	11.25	11.30	11.25	11.30	200
2005-12-09	11.30	11.30	11.25	11.25	1300
2005-12-12	11.20	11.20	11.00	11.05	2500
2005-12-13	11.10	11.15	10.25	10.95	7100
2005-12-14	11.00	11.01	10.99	11.01	1100
2005-12-15	11.04	11.04	11.04	11.04	200
2005-12-16	11.00	11.00	11.00	11.00	200
2005-12-19	11.00	11.00	10.74	11.00	2300
2005-12-20	11.25	11.25	11.25	11.25	100
2005-12-21	11.36	11.36	11.05	11.05	400
2005-12-22	10.91	10.91	10.90	10.90	300
2005-12-23	10.83	10.83	10.83	10.83	300
2005-12-27	10.99	11.15	10.99	11.00	700
2005-12-28	10.75	10.75	10.25	10.55	4300
2005-12-29	10.35	10.50	10.35	10.48	400
2005-12-30	10.54	10.55	10.54	10.55	400
2006-01-03	10.55	10.55	10.34	10.35	600
2006-01-04	10.53	10.53	10.32	10.32	300
2006-01-05	10.55	10.55	10.55	10.55	500
2006-01-10	10.30	10.39	10.10	10.39	2800
2006-01-11	10.10	10.10	9.75	9.75	1100
2006-01-12	10.00	10.00	9.50	9.55	1600
2006-01-13	9.70	9.85	9.70	9.85	1000
2006-01-17	9.80	9.90	9.77	9.85	400
2006-01-18	9.85	10.75	9.85	10.50	4300
2006-01-20	10.25	10.25	10.25	10.25	200
2006-01-23	10.00	10.50	10.00	10.50	2600
2006-01-24	10.50	10.50	10.50	10.50	200
2006-01-25	10.25	10.25	10.25	10.25	200
2006-01-26	10.25	10.25	10.25	10.25	200
2006-01-27	10.01	10.24	9.75	10.24	3300
2006-01-30	10.25	10.30	10.25	10.30	300
2006-01-31	10.30	10.45	10.30	10.30	1600
2006-02-01	10.15	10.20	10.00	10.10	2500
2006-02-02	10.10	10.39	10.10	10.39	1000
2006-02-03	10.39	10.39	10.39	10.39	500
2006-02-07	10.35	10.35	9.95	10.00	800
2006-02-08	10.00	10.24	9.99	9.99	1100
2006-02-09	9.99	9.99	9.50	9.80	2100
2006-02-10	9.75	9.78	9.56	9.56	400
2006-02-13	9.95	10.00	9.95	10.00	400
2006-02-14	10.00	10.00	10.00	10.00	100
2006-02-15	9.99	9.99	9.99	9.99	300
2006-02-16	9.99	9.99	9.99	9.99	900
2006-02-23	9.75	9.75	9.75	9.75	500
2006-02-24	10.00	10.50	10.00	10.00	27600
2006-02-27	10.25	10.25	10.05	10.10	3900
2006-02-28	10.00	10.10	10.00	10.10	11800
2006-03-01	10.25	10.25	10.25	10.25	400
2006-03-02	10.40	10.42	10.13	10.13	1200
2006-03-03	10.13	10.14	10.13	10.14	1600
2006-03-06	10.35	11.00	10.35	10.50	4400
2006-03-07	10.50	10.50	10.50	10.50	200
2006-03-08	10.75	10.75	10.75	10.75	200
2006-03-09	10.75	10.75	10.60	10.60	1100
2006-03-10	10.65	10.65	10.65	10.65	100
2006-03-13	10.90	11.80	10.90	11.30	11300
2006-03-14	11.50	12.75	11.50	11.75	5300
2006-03-15	12.00	12.00	12.00	12.00	100
2006-03-16	11.75	11.75	11.56	11.56	400
2006-03-17	11.94	12.01	11.94	12.01	4300
2006-03-20	12.15	12.69	12.00	12.01	5400
2006-03-21	12.00	12.25	12.00	12.01	1100
2006-03-22	12.50	12.50	12.25	12.25	1000
2006-03-23	12.15	12.15	12.15	12.15	200
2006-03-24	12.17	12.75	12.17	12.65	3700
2006-03-27	12.50	12.63	12.50	12.63	2400
2006-03-29	12.50	12.65	12.50	12.65	900
2006-03-30	12.85	13.00	12.85	13.00	800
2006-03-31	13.25	13.25	13.22	13.23	400
2006-04-03	13.45	13.50	13.00	13.00	2500
2006-04-04	13.00	13.01	13.00	13.01	1100
2006-04-05	13.00	13.00	13.00	13.00	6700
2006-04-06	13.50	15.00	13.50	14.99	7700
2006-04-07	15.00	15.50	15.00	15.09	7000
2006-04-10	16.01	16.01	15.25	15.49	4400
2006-04-11	15.50	15.50	15.20	15.20	3700
2006-04-12	15.00	15.00	13.25	14.04	9200
2006-04-13	13.70	15.20	13.70	15.10	8000
2006-04-17	15.35	15.75	14.99	14.99	2800
2006-04-18	15.00	15.00	13.75	13.99	2800
2006-04-19	13.75	14.50	13.50	14.50	3100
2006-04-20	15.00	15.00	14.50	14.50	1100
2006-04-21	14.50	15.50	14.50	15.50	4300
2006-04-24	15.50	15.68	15.44	15.45	1100
2006-04-25	15.45	15.45	15.01	15.05	1000
2006-04-26	15.20	15.50	15.20	15.20	600
2006-04-27	15.40	15.50	15.05	15.05	2300
2006-04-28	15.10	15.10	15.10	15.10	300
2006-05-01	15.35	15.35	15.31	15.35	1700
2006-05-02	15.45	15.45	14.75	15.24	4400
2006-05-03	14.75	14.81	14.75	14.75	600
2006-05-04	14.51	14.51	14.26	14.35	2000
2006-05-05	14.15	14.24	14.00	14.24	4000
2006-05-08	14.20	14.20	14.01	14.07	800
2006-05-09	14.00	14.20	14.00	14.01	1000
2006-05-10	13.76	13.96	13.50	13.51	2400
2006-05-11	13.00	13.25	13.00	13.00	1800
2006-05-15	13.00	13.25	12.79	13.00	800
2006-05-16	13.25	13.25	13.00	13.00	500
2006-05-18	13.00	13.00	12.91	12.91	200
2006-05-22	13.20	13.20	12.50	12.65	3500
2006-05-23	12.64	12.64	12.00	12.00	2400
2006-05-24	12.00	12.25	11.50	11.50	1600
2006-05-25	11.74	12.25	11.74	12.25	800
2006-05-30	13.00	13.00	12.25	12.49	2600
2006-05-31	12.25	12.31	12.25	12.31	200
2006-06-01	12.26	12.26	12.25	12.25	1300
2006-06-02	12.25	12.50	12.25	12.50	200
2006-06-07	12.75	12.75	12.55	12.55	200
2006-06-08	12.62	12.62	12.62	12.62	200
2006-06-09	12.85	12.85	12.85	12.85	100
2006-06-13	12.58	12.58	12.25	12.25	900
2006-06-16	12.30	12.30	12.30	12.30	100
2006-06-21	12.25	12.33	12.25	12.33	700
2006-06-23	12.26	12.26	12.26	12.26	100
2006-06-26	12.16	12.21	12.15	12.20	2100
2006-06-29	12.20	12.20	12.05	12.05	200
2006-07-03	12.40	12.40	12.40	12.40	100
2006-07-05	12.50	12.94	12.49	12.93	3000
2006-07-06	12.75	12.75	12.50	12.75	1500
2006-07-07	12.99	12.99	12.99	12.99	100
2006-07-11	12.99	12.99	12.99	12.99	300
2006-07-12	12.75	12.75	12.75	12.75	300
2006-07-14	12.75	12.75	12.75	12.75	1000
2006-07-18	12.50	12.50	12.00	12.45	1500
2006-07-19	12.00	12.45	12.00	12.45	800
2006-07-20	12.25	12.39	12.25	12.39	900
2006-07-21	12.25	12.25	12.25	12.25	100
2006-07-25	12.34	12.40	12.29	12.40	1200
2006-07-26	12.50	12.50	12.50	12.50	200
2006-07-27	12.50	12.50	12.50	12.50	200
2006-08-01	12.25	12.25	12.25	12.25	200
2006-08-03	12.50	12.50	12.50	12.50	200
2006-08-09	12.40	12.40	12.40	12.40	200
2006-08-10	12.50	12.75	12.50	12.60	800
2006-08-14	12.55	12.55	12.49	12.49	800
2006-08-16	12.49	12.49	12.49	12.49	200
2006-08-17	12.49	12.49	12.49	12.49	100
2006-08-21	12.40	12.60	12.40	12.45	2700
2006-08-22	12.50	12.50	12.50	12.50	100
2006-08-23	12.75	12.76	12.75	12.76	1100
2006-08-24	12.95	12.95	12.95	12.95	100
2006-08-25	12.76	12.77	12.66	12.66	1300
2006-08-28	12.66	12.66	12.55	12.60	900
2006-08-29	12.50	12.70	12.50	12.70	1200
2006-08-30	12.60	12.60	12.50	12.50	500
2006-08-31	12.51	12.56	12.51	12.56	900
2006-09-05	12.58	12.60	12.58	12.59	1500
2006-09-07	12.55	12.65	12.55	12.65	1100
2006-09-08	12.50	12.50	12.50	12.50	1000
2006-09-11	12.50	12.50	12.50	12.50	100
2006-09-12	12.50	12.55	12.50	12.55	400
2006-09-13	12.55	12.55	12.55	12.55	100
2006-09-14	12.55	12.55	12.55	12.55	300
2006-09-18	12.55	12.55	12.55	12.55	1400
2006-09-19	12.55	12.55	12.55	12.55	1300
2006-09-20	12.64	13.00	12.64	13.00	2000
2006-09-21	12.75	12.75	12.75	12.75	100
2006-09-22	12.75	12.75	12.50	12.50	900
2006-09-25	12.49	12.49	12.00	12.01	1400
2006-09-26	12.01	12.01	12.00	12.00	1000
2006-09-28	11.81	11.81	11.65	11.65	500
2006-09-29	11.60	11.69	11.45	11.69	500
2006-10-03	11.60	11.60	11.20	11.20	300
2006-10-05	11.10	11.10	10.90	10.90	500
2006-10-06	10.90	11.00	10.90	11.00	500
2006-10-09	11.25	11.25	11.25	11.25	300
2006-10-10	11.00	11.00	11.00	11.00	300
2006-10-11	11.00	11.00	11.00	11.00	100
2006-10-16	10.96	10.96	10.80	10.86	1200
2006-10-17	10.85	10.85	10.85	10.85	200
2006-10-18	10.75	10.75	10.75	10.75	300
2006-10-19	11.00	11.00	11.00	11.00	200
2006-10-24	11.00	11.01	10.90	10.90	1300
2006-10-25	10.95	11.00	10.95	11.00	800
2006-10-27	11.23	11.23	11.22	11.22	200
2006-10-30	11.22	11.29	11.10	11.11	600
2006-10-31	11.15	11.15	11.05	11.05	500
2006-11-01	11.15	11.15	11.15	11.15	100
2006-11-02	11.15	11.15	11.04	11.04	300
2006-11-03	11.20	11.20	11.05	11.05	7400
2006-11-06	11.05	11.50	11.05	11.25	1200
2006-11-07	11.10	11.10	11.10	11.10	200
2006-11-08	11.05	11.05	10.99	11.00	2900
2006-11-09	10.96	11.01	10.96	11.02	2200
2006-11-10	11.00	11.00	10.95	10.99	3300
2006-11-13	10.95	11.00	10.95	11.00	3200
2006-11-14	11.10	11.10	11.10	11.10	300
2006-11-15	11.10	11.25	11.10	11.25	700
2006-11-16	12.00	14.89	12.00	14.00	16400
2006-11-17	14.00	14.75	13.79	14.27	6100
2006-11-20	14.25	14.75	14.25	14.50	1100
2006-11-21	14.70	14.97	14.70	14.75	3800
2006-11-22	14.75	14.75	14.50	14.50	1700
2006-11-24	14.70	14.70	14.70	14.70	200
2006-11-27	14.70	14.70	14.50	14.70	2700
2006-11-28	14.70	14.70	14.20	14.20	1000
2006-11-29	14.50	14.50	14.50	14.50	100
2006-12-01	14.00	14.00	13.00	13.20	2100
2006-12-04	13.20	13.70	13.20	13.40	1100
2006-12-05	13.50	13.50	13.50	13.50	100
2006-12-06	13.60	13.60	13.60	13.60	100
2006-12-07	13.65	13.94	13.60	13.95	1000
2006-12-08	13.72	13.90	13.70	13.90	500
2006-12-11	13.90	13.90	13.70	13.80	2400
2006-12-12	14.00	14.00	14.00	14.01	300
2006-12-13	14.20	14.20	14.20	14.20	1500
2006-12-14	14.20	14.20	14.20	14.20	1500
2006-12-15	14.20	14.20	14.20	14.20	2300
2006-12-18	14.20	14.20	14.20	14.20	200
2006-12-20	14.20	14.20	14.20	14.20	3000
2006-12-21	14.00	14.20	14.00	14.00	500
2006-12-22	13.75	14.25	13.75	14.25	2600
2006-12-26	13.00	13.20	12.70	13.20	2100
2006-12-27	13.00	13.10	12.70	13.00	4000
2006-12-29	12.95	13.30	12.90	13.30	1200
2007-01-03	13.20	13.50	13.20	13.20	500
2007-01-04	13.00	13.00	13.00	13.00	100
2007-01-05	12.75	12.75	12.75	12.70	100
2007-01-08	13.20	14.00	13.20	14.00	5900
2007-01-09	13.90	13.90	13.00	13.00	3100
2007-01-11	13.00	13.50	12.80	13.30	2700
2007-01-12	13.57	13.50	13.50	13.50	300
2007-01-16	13.20	13.30	13.20	13.30	200
2007-01-17	13.30	15.25	13.11	14.97	22800
2007-01-18	15.95	16.00	14.99	14.99	13400
2007-01-19	15.25	15.36	15.00	15.00	3000
2007-01-22	14.75	14.75	13.59	14.40	3200
2007-01-23	14.11	15.10	14.11	15.10	900
2007-01-24	14.75	14.75	14.00	14.24	1800
2007-01-25	13.75	13.90	13.75	13.90	5500
2007-01-26	13.75	13.75	13.00	13.25	6100
2007-01-29	13.23	13.24	12.75	13.05	2500
2007-01-31	12.95	13.13	12.76	13.00	2000
2007-02-01	13.09	13.09	13.09	13.09	100
2007-02-02	12.81	12.81	12.81	12.81	100
2007-02-05	13.14	13.23	13.00	13.00	1100
2007-02-06	13.10	14.10	13.10	13.78	3900
2007-02-07	13.80	13.80	13.80	13.80	1000
2007-02-08	13.60	13.60	13.60	13.60	100
2007-02-09	13.35	13.35	13.30	13.30	1200
2007-02-12	12.89	12.89	12.88	12.89	1400
2007-02-13	12.88	13.57	12.76	13.56	1000
2007-02-14	13.26	13.26	13.21	13.26	600
2007-02-15	13.25	13.26	13.25	13.26	200
2007-02-16	13.26	13.50	13.26	13.50	800
2007-02-20	13.26	13.26	12.18	12.75	6400
2007-02-21	12.65	12.74	12.10	12.74	4100
2007-02-22	12.85	12.98	12.50	12.50	5400
2007-02-23	12.75	14.50	12.63	14.01	14400
2007-02-26	14.25	15.75	14.24	14.45	5600
2007-02-27	14.70	14.70	14.24	14.24	3400
2007-02-28	14.29	14.30	14.05	14.30	1800
2007-03-01	14.01	14.05	14.00	14.05	400
2007-03-02	14.25	14.25	13.25	13.25	2100
2007-03-05	13.02	13.10	13.02	13.10	400
2007-03-06	13.35	13.60	13.16	13.31	5100
2007-03-07	13.59	13.99	13.43	13.60	4000
2007-03-08	13.45	13.97	13.45	13.87	3300
2007-03-09	13.98	13.98	13.79	13.82	800
2007-03-12	13.74	13.99	12.75	13.79	3900
2007-03-13	13.78	14.10	13.46	13.82	2100
2007-03-14	13.85	14.10	13.85	14.10	500
2007-03-15	14.25	14.25	14.14	14.14	300
2007-03-16	13.91	13.91	13.40	13.40	1500
2007-03-19	13.16	13.59	12.91	13.40	3400
2007-03-20	13.26	13.26	12.90	13.04	1900
2007-03-21	12.87	13.00	12.85	12.86	2200
2007-03-22	13.02	13.03	13.02	13.03	300
2007-03-23	13.07	13.10	13.00	13.01	1100
2007-03-26	12.89	13.01	12.89	13.01	300
2007-03-29	12.85	13.06	12.85	12.91	1900
2007-03-30	12.91	12.92	12.91	12.92	1500
2007-04-03	12.86	13.05	12.85	12.85	1700
2007-04-04	13.18	13.39	12.85	13.38	1300
2007-04-05	13.14	13.14	13.14	13.14	100
2007-04-09	13.45	14.24	13.45	13.80	6600
2007-04-10	13.55	13.79	13.30	13.30	4200
2007-04-11	13.29	13.54	13.05	13.15	2100
2007-04-12	13.15	13.50	13.00	13.19	6100
2007-04-13	13.20	13.20	12.85	12.85	3600
2007-04-16	12.87	13.50	12.63	13.06	12700
2007-04-17	13.31	13.56	13.22	13.52	11000
2007-04-18	13.51	13.53	13.51	13.53	200
2007-04-19	13.77	14.04	13.53	13.53	3100
2007-04-20	13.31	13.80	13.30	13.74	17200
2007-04-23	13.60	13.63	13.60	13.63	1000
2007-04-25	13.70	13.70	13.65	13.65	300
2007-04-26	13.60	13.60	13.12	13.12	1200
2007-04-27	13.37	13.37	13.37	13.37	100
2007-04-30	13.25	13.50	13.25	13.50	3400
2007-05-01	13.28	13.28	13.28	13.28	1400
2007-05-02	13.50	13.50	13.50	13.50	100
2007-05-03	13.50	13.51	13.50	13.51	200
2007-05-04	13.75	13.75	13.75	13.75	800
2007-05-07	13.71	14.05	13.25	13.30	7900
2007-05-08	13.26	13.29	13.24	13.24	5100
2007-05-09	13.29	13.31	13.11	13.11	900
2007-05-14	13.45	13.73	13.45	13.73	400
2007-05-15	13.73	13.73	13.73	13.73	1000
2007-05-17	13.75	13.79	13.48	13.48	300
2007-05-23	13.50	13.50	13.50	13.50	1000
2007-05-24	13.75	13.89	13.75	13.89	300
2007-05-31	13.50	13.65	13.27	13.50	2900
2007-06-01	13.75	16.50	13.11	14.80	40200
2007-06-04	15.00	15.00	14.07	14.32	16700
2007-06-05	14.75	15.00	14.00	14.75	4400
2007-06-06	14.43	14.43	14.19	14.23	500
2007-06-07	14.35	14.68	14.35	14.68	900
2007-06-08	14.44	14.70	14.44	14.70	300
2007-06-11	14.45	14.90	14.25	14.73	1000
2007-06-12	14.31	14.73	14.31	14.73	700
2007-06-13	14.45	14.75	14.31	14.73	1300
2007-06-15	14.31	14.75	14.31	14.72	1900
2007-06-18	14.56	14.56	14.56	14.56	500
2007-06-19	14.37	14.43	14.36	14.43	1100
2007-06-20	14.38	14.38	14.38	14.38	500
2007-06-21	14.38	14.42	14.38	14.42	400
2007-06-22	14.56	14.56	14.31	14.31	1000
2007-06-25	14.31	14.32	14.31	14.32	1200
2007-06-26	14.06	14.06	13.50	13.80	2400
2007-06-29	13.80	14.00	13.80	14.00	400
2007-07-03	14.25	14.25	13.52	13.70	2900
2007-07-05	13.80	13.80	13.60	13.65	600
2007-07-06	13.55	13.78	13.55	13.78	500
2007-07-09	13.62	13.65	13.62	13.65	200
2007-07-11	13.80	13.80	13.80	13.80	100
2007-07-12	13.70	13.85	13.61	13.85	800
2007-07-13	13.60	13.90	13.60	13.61	1600
2007-07-16	13.51	13.65	13.50	13.50	2000
2007-07-17	13.53	14.50	13.50	14.22	6400
2007-07-18	13.95	13.95	13.70	13.70	200
2007-07-19	14.20	14.23	14.16	14.16	400
2007-07-20	14.19	14.22	14.19	14.22	300
2007-07-23	14.20	14.20	14.20	14.20	500
2007-07-26	14.13	14.25	14.11	14.25	700
2007-07-30	14.18	14.18	13.80	13.90	1700
2007-07-31	14.10	14.25	14.10	14.24	1300
2007-08-01	14.24	14.24	13.85	14.05	1400
2007-08-03	13.90	13.91	13.41	13.80	1800
2007-08-08	13.75	13.75	13.60	13.60	1300
2007-08-09	13.50	13.60	13.50	13.60	400
2007-08-10	13.50	13.90	13.50	13.52	8500
2007-08-13	13.50	13.54	13.50	13.54	400
2007-08-14	13.75	13.75	13.50	13.50	400
2007-08-16	13.25	13.25	13.00	13.00	400
2007-08-17	13.05	13.25	13.05	13.25	400
2007-08-20	13.45	13.50	13.45	13.50	300
2007-08-21	13.70	13.75	13.70	13.70	600
2007-08-22	13.90	13.90	13.70	13.70	200
2007-08-23	13.75	13.75	13.75	13.75	1000
2007-08-24	13.71	13.71	13.71	13.71	100
2007-08-27	13.75	13.75	13.75	13.75	200
2007-08-28	13.60	13.60	13.45	13.55	900
2007-08-29	13.25	13.45	13.15	13.35	14100
2007-08-30	13.47	13.76	13.47	13.55	2100
2007-08-31	13.44	13.44	13.15	13.30	3000
2007-09-04	13.45	13.61	13.45	13.50	1500
2007-09-05	13.70	13.70	13.14	13.15	2300
2007-09-06	13.30	13.37	13.30	13.37	200
2007-09-10	13.31	13.31	13.10	13.10	1900
2007-09-12	13.15	13.30	13.10	13.30	800
2007-09-18	13.10	13.10	13.07	13.10	1100
2007-09-19	13.10	13.10	13.07	13.07	1500
2007-09-20	13.07	13.07	13.07	13.07	800
2007-09-21	13.00	13.00	13.00	13.00	100
2007-09-24	13.05	13.05	13.00	13.00	400
2007-09-26	13.06	13.06	13.06	13.06	100
2007-09-27	13.03	13.10	13.03	13.10	1600
2007-09-28	13.10	13.10	12.90	12.90	300
2007-10-01	13.05	13.05	12.95	12.95	300
2007-10-02	12.90	12.90	12.85	12.85	600
2007-10-03	13.00	13.00	12.85	12.85	400
2007-10-04	12.98	13.00	12.98	13.00	2500
2007-10-09	13.10	13.20	13.10	13.18	700
2007-10-11	13.25	13.29	13.25	13.29	300
2007-10-15	13.10	13.10	13.10	13.10	200
2007-10-23	13.10	13.10	13.00	13.00	500
2007-10-24	13.05	13.05	12.85	12.90	4900
2007-10-26	12.95	12.95	12.85	12.85	500
2007-10-29	12.85	12.85	12.50	12.75	1500
2007-10-30	12.75	12.75	12.75	12.75	100
2007-10-31	12.75	12.75	12.45	12.56	900
2007-11-01	12.59	12.62	12.45	12.62	1500
2007-11-02	12.50	12.75	12.46	12.75	800
2007-11-05	12.70	12.70	12.05	12.05	2100
2007-11-06	12.20	12.45	12.20	12.45	1500
2007-11-12	12.54	12.54	12.31	12.31	200
2007-11-14	12.54	12.54	12.54	12.54	300
2007-11-16	12.58	12.58	12.35	12.40	3700
2007-11-20	12.45	12.73	12.45	12.45	1600
2007-11-21	12.35	12.35	12.31	12.35	500
2007-11-27	12.35	12.35	12.31	12.31	900
2007-11-28	12.50	12.50	12.50	12.50	300
2007-11-29	12.40	12.40	12.40	12.40	200
2007-12-03	12.31	12.31	12.31	12.31	200
2007-12-04	12.31	12.31	12.31	12.31	200
2007-12-05	12.31	12.35	12.20	12.35	1100
2007-12-07	12.05	12.05	12.05	12.05	200
2007-12-10	12.15	12.15	12.05	12.05	1400
2007-12-11	11.87	11.87	11.85	11.85	1200
2007-12-12	12.00	12.00	11.90	11.90	600
2007-12-13	11.90	11.90	11.90	11.90	500
2007-12-14	11.77	11.77	11.77	11.77	300
2007-12-17	11.82	11.82	11.80	11.80	200
2007-12-18	11.72	11.72	11.70	11.70	400
2007-12-19	11.70	11.70	11.70	11.70	1
2007-12-21	11.95	11.95	11.95	11.95	300
2007-12-24	11.23	11.40	11.23	11.25	1900
2007-12-26	11.35	11.36	11.35	11.36	900
2007-12-27	11.50	11.50	11.50	11.50	600
2007-12-28	10.58	11.85	10.58	11.85	1000
2007-12-31	11.60	12.00	11.60	11.75	5300
2008-01-02	11.98	11.98	11.60	11.60	4800
2008-01-03	11.80	11.95	11.80	11.95	500
2008-01-04	12.00	12.00	12.00	12.00	200
2008-01-08	12.00	12.20	12.00	12.20	400
2008-01-09	12.40	12.40	12.40	12.40	100
2008-01-11	13.38	13.38	12.30	12.75	1500
2008-01-14	13.25	14.05	13.25	13.50	11300
2008-01-15	13.40	13.40	13.40	13.40	100
2008-01-22	13.20	13.20	13.05	13.05	300
2008-01-23	11.89	13.00	11.89	12.45	2600
2008-01-24	12.55	12.55	12.55	12.55	100
2008-01-28	12.39	12.70	12.20	12.20	5400
2008-01-29	12.25	12.25	12.25	12.25	200
2008-01-31	12.12	12.12	10.76	11.93	4200
2008-02-01	12.00	12.10	11.90	11.92	1200
2008-02-04	12.05	12.15	12.05	12.15	400
2008-02-06	12.21	12.61	12.21	12.60	1300
2008-02-07	12.44	12.44	12.44	12.44	800
2008-02-11	11.44	12.38	11.44	12.38	1200
2008-02-12	12.25	12.25	12.25	12.25	400
2008-02-13	12.10	12.10	11.90	11.90	400
2008-02-14	12.10	12.20	12.10	12.10	500
2008-02-21	12.00	12.00	12.00	12.00	1000
2008-02-25	12.10	12.10	11.85	11.85	300
2008-02-26	12.00	12.00	12.00	12.00	200
2008-02-27	11.86	12.00	11.85	11.90	600
2008-02-29	11.90	11.90	11.90	11.90	100
2008-03-03	12.08	12.08	11.81	11.81	200
2008-03-04	11.90	11.90	11.90	11.90	400
2008-03-05	12.00	12.10	12.00	12.10	2000
2008-03-06	11.90	11.90	11.90	11.90	100
2008-03-07	12.00	12.00	12.00	12.00	100
2008-03-10	12.10	12.20	12.10	12.20	700
2008-03-11	12.25	12.30	12.25	12.30	600
2008-03-12	12.45	12.45	12.30	12.30	400
2008-03-13	12.38	12.38	12.20	12.20	200
2008-03-14	12.25	12.25	12.10	12.10	900
2008-03-18	12.01	12.01	11.90	11.90	500
2008-03-19	11.80	11.80	11.60	11.60	600
2008-03-24	11.62	11.80	11.62	11.80	500
2008-03-26	11.70	11.70	11.70	11.70	100
2008-04-03	11.70	11.70	11.60	11.60	300
2008-04-04	11.69	11.80	11.69	11.80	400
2008-04-07	11.97	11.97	11.80	11.80	1100
2008-04-08	11.90	11.90	11.90	11.90	100
2008-04-10	11.80	11.84	11.80	11.84	400
2008-04-11	12.00	12.00	12.00	12.00	500
2008-04-15	12.10	12.10	11.90	11.90	200
2008-04-16	12.00	12.00	11.80	11.80	500
2008-04-18	11.82	11.90	11.82	11.90	400
2008-04-22	11.90	11.90	11.90	11.90	200
2008-04-23	11.80	11.80	11.80	11.80	1100
2008-04-24	11.80	11.80	11.80	11.80	500
2008-04-28	11.70	11.70	11.60	11.60	1800
2008-04-30	11.65	11.80	11.60	11.70	1900
2008-05-02	11.62	12.25	11.62	12.25	1330
2008-05-05	12.10	12.65	12.10	12.55	2300
2008-05-06	12.65	13.05	12.65	12.87	1500
2008-05-07	12.95	13.05	12.95	12.98	400
2008-05-08	13.10	13.10	13.10	13.10	150
2008-05-09	13.08	13.08	13.08	13.08	200
2008-05-12	12.90	12.90	12.90	12.90	400
2008-05-13	12.75	12.90	12.75	12.90	1200
2008-05-14	12.90	12.90	12.90	12.90	600
2008-05-15	12.70	12.90	12.70	12.90	750
2008-05-16	12.90	12.95	12.90	12.95	1342
2008-05-19	13.10	15.15	13.10	13.55	27240
2008-05-20	13.80	23.99	13.80	18.88	93347
2008-05-21	19.50	21.50	14.18	14.70	72482
2008-05-22	14.99	15.20	13.54	14.26	12376
2008-05-23	14.15	14.50	13.00	13.60	9715
2008-05-27	13.87	13.90	13.50	13.69	3775
2008-05-28	13.80	16.10	13.50	15.40	39871
2008-05-29	15.88	15.88	14.00	14.30	17599
2008-05-30	14.06	14.16	13.90	13.90	1100
2008-06-02	13.96	15.20	13.95	14.60	8370
2008-06-03	15.76	15.76	14.25	14.25	2400
2008-06-04	14.06	14.55	14.05	14.35	1200
2008-06-05	14.15	14.15	13.40	13.52	7603
2008-06-06	13.55	14.60	13.55	13.66	6900
2008-06-09	13.25	13.50	13.20	13.20	2875
2008-06-10	13.14	13.55	13.00	13.00	4600
2008-06-11	13.16	13.82	13.00	13.50	4244
2008-06-12	13.29	13.40	13.01	13.15	2950
2008-06-13	13.15	13.20	13.15	13.20	700
2008-06-16	13.40	14.00	13.25	13.40	3700
2008-06-17	13.13	13.65	13.13	13.43	3510
2008-06-18	13.40	16.00	13.30	15.98	25339
2008-06-19	16.50	17.90	13.04	14.60	22045
2008-06-20	14.54	14.70	14.00	14.30	4400
2008-06-23	14.05	14.81	14.05	14.67	1900
2008-06-24	14.67	17.00	14.50	14.90	11755
2008-06-25	14.65	14.70	14.25	14.40	2799
2008-06-26	14.20	14.20	13.51	13.90	3205
2008-06-27	13.90	14.15	13.90	14.15	900
2008-06-30	13.99	14.00	13.10	13.65	2300
2008-07-01	13.11	13.75	13.11	13.45	500
2008-07-02	13.60	13.60	12.50	12.50	5606
2008-07-03	13.50	13.50	12.54	12.54	1030
2008-07-07	12.57	12.80	12.50	12.54	1100
2008-07-08	12.60	12.60	12.54	12.54	1800
2008-07-09	12.55	12.55	12.55	12.55	200
2008-07-10	12.80	12.80	12.80	12.80	100
2008-07-14	12.68	12.68	12.68	12.68	250
2008-07-15	12.75	12.75	12.42	12.58	2940
2008-07-16	12.50	12.60	12.50	12.50	321
2008-07-17	12.65	12.65	12.50	12.55	2900
2008-07-18	12.58	12.61	12.58	12.58	1739
2008-07-21	12.58	12.75	12.58	12.72	400
2008-07-24	12.67	12.70	12.58	12.70	3100
2008-07-25	12.65	12.80	12.65	12.80	700
2008-07-29	12.60	12.67	12.60	12.67	1280
2008-07-30	12.65	12.65	12.65	12.65	100
2008-07-31	12.80	13.37	12.80	13.37	1000
2008-08-06	12.85	13.33	12.85	13.33	500
2008-08-07	12.90	12.95	12.90	12.95	300
2008-08-08	12.95	12.95	12.70	12.70	800
2008-08-11	12.65	12.65	12.60	12.60	200
2008-08-12	12.65	12.65	12.65	12.65	300
2008-08-14	12.89	12.89	12.70	12.70	2155
2008-08-15	12.89	13.80	12.89	13.32	1595
2008-08-18	13.25	13.29	13.25	13.29	1200
2008-08-20	13.29	13.29	13.29	13.29	200
2008-08-21	13.20	13.20	13.20	13.20	300
2008-08-22	13.45	13.45	13.45	13.45	1700
2008-08-26	13.70	13.96	13.55	13.55	400
2008-08-27	13.95	13.95	13.95	13.95	143
2008-09-02	13.50	13.50	13.50	13.50	600
2008-09-03	13.25	13.55	12.95	13.54	2200
2008-09-04	13.80	13.80	12.95	12.95	800
2008-09-05	13.17	13.45	13.17	13.45	300
2008-09-09	13.70	14.04	13.70	14.04	700
2008-09-10	13.70	13.70	12.42	12.60	4748
2008-09-11	12.60	12.60	12.20	12.20	5300
2008-09-12	12.55	12.55	12.45	12.45	200
2008-09-15	12.45	12.85	12.45	12.59	2100
2008-09-18	12.54	12.54	12.54	12.54	120
2008-09-19	12.80	12.80	12.80	12.80	200
2008-09-22	12.62	12.95	12.62	12.95	200
2008-09-23	12.90	12.90	12.90	12.90	200
2008-09-25	12.70	12.72	12.70	12.70	1069
2008-09-26	12.70	12.70	12.60	12.60	400
2008-09-29	12.60	12.60	12.25	12.25	3600
2008-09-30	12.13	12.70	12.13	12.50	2020
2008-10-01	12.50	12.50	12.27	12.27	800
2008-10-02	12.50	12.50	12.36	12.36	2500
2008-10-03	12.40	12.40	12.40	12.40	100
2008-10-06	12.59	12.60	12.40	12.40	4632
2008-10-07	12.30	12.30	12.30	12.30	500
2008-10-08	12.30	12.30	12.13	12.16	3500
2008-10-09	12.13	12.13	12.08	12.08	1156
2008-10-10	12.08	12.38	12.08	12.38	715
2008-10-13	12.70	12.70	12.08	12.08	700
2008-10-14	12.93	12.93	12.08	12.10	1159
2008-10-15	12.10	12.50	12.05	12.05	3180
2008-10-17	12.05	12.05	12.05	12.05	400
2008-10-20	12.05	12.05	12.05	12.05	400
2008-10-21	12.05	12.05	12.05	12.05	1026
2008-10-22	12.00	12.00	11.90	11.90	2100
2008-10-23	11.90	11.90	11.75	11.75	3535
2008-10-24	11.43	11.75	11.43	11.75	1300
2008-10-27	11.75	11.75	11.50	11.50	1000
2008-10-28	11.75	11.75	11.75	11.75	700
2008-10-29	11.75	11.75	11.50	11.50	3100
2008-11-03	11.50	11.50	11.50	11.50	200
2008-11-05	11.73	11.75	11.73	11.75	380
2008-11-07	11.62	11.62	11.60	11.60	380
2008-11-11	11.60	11.85	11.52	11.85	600
2008-11-13	11.60	11.60	11.60	11.60	400
2008-11-14	11.50	11.85	11.50	11.85	2400
2008-11-18	11.99	12.00	11.99	12.00	300
2008-11-19	11.75	11.75	11.50	11.50	700
2008-11-21	11.53	11.53	11.51	11.51	250
2008-11-24	11.50	11.50	11.50	11.50	400
2008-11-25	11.55	11.55	11.55	11.55	500
2008-11-28	11.50	11.70	11.50	11.70	1450
2008-12-03	11.63	11.63	11.63	11.63	135
2008-12-05	11.50	11.50	11.50	11.50	600
2008-12-08	11.51	11.51	11.50	11.50	2000
2008-12-10	11.75	11.75	11.75	11.75	200
2008-12-11	11.40	11.60	11.40	11.60	1000
2008-12-15	11.60	11.78	11.60	11.78	600
2008-12-16	12.00	12.36	12.00	12.36	600
2008-12-17	12.40	12.40	12.40	12.40	1157
2008-12-18	12.40	12.40	12.40	12.40	900
2008-12-19	12.45	12.45	12.25	12.25	900
2008-12-23	12.45	12.45	12.44	12.44	500
2008-12-24	12.45	12.45	12.45	12.45	805
2008-12-30	12.96	13.60	12.70	13.60	5032
2008-12-31	13.25	13.55	13.25	13.55	462
2009-01-02	13.41	13.41	13.32	13.32	400
2009-01-05	13.50	13.50	13.10	13.10	430
2009-01-06	13.20	13.20	13.20	13.20	881
2009-01-07	12.99	13.00	12.50	12.51	2300
2009-01-09	13.51	13.51	12.85	12.85	1000
2009-01-12	12.60	12.80	12.60	12.60	850
2009-01-22	12.75	12.75	12.75	12.75	100
2009-01-23	12.50	12.50	12.50	12.50	750
2009-01-26	12.59	12.59	12.59	12.59	500
2009-01-27	12.35	12.35	12.35	12.35	200
2009-01-28	12.10	12.10	11.51	11.51	1000
2009-01-30	11.52	11.55	11.50	11.55	3070
2009-02-03	11.55	11.55	11.50	11.50	600
2009-02-05	11.50	11.52	11.50	11.50	1000
2009-02-06	11.75	11.90	11.25	11.45	2065
2009-02-10	11.50	11.50	11.50	11.50	200
2009-02-13	11.50	11.50	11.50	11.50	700
2009-02-17	11.25	11.25	10.95	11.00	900
2009-02-18	11.00	11.00	11.00	11.00	2242
2009-02-19	10.95	10.95	10.95	10.95	300
2009-02-20	10.95	10.95	10.95	10.95	1000
2009-02-23	10.95	11.09	10.93	11.09	950
2009-02-24	11.39	11.50	11.09	11.09	500
2009-02-25	11.00	11.00	11.00	11.00	100
2009-02-27	11.00	11.00	11.00	11.00	200
2009-03-02	11.00	11.00	11.00	11.00	300
2009-03-03	11.00	11.00	11.00	11.00	810
2009-03-05	11.00	11.19	11.00	11.19	400
2009-03-06	11.01	11.01	11.01	11.01	200
2009-03-10	11.14	11.14	11.14	11.14	200
2009-03-16	11.20	11.20	11.13	11.13	400
2009-03-17	11.00	11.00	11.00	11.00	488
2009-03-23	11.49	11.70	11.49	11.50	1000
2009-03-24	11.01	11.51	11.01	11.51	400
2009-03-26	11.73	11.73	11.73	11.73	100
2009-03-27	11.24	11.74	11.00	11.74	1176
2009-03-30	11.74	11.74	11.74	11.74	100
2009-03-31	11.74	11.74	11.74	11.74	100
2009-04-01	11.50	11.50	11.50	11.50	100
2009-04-02	11.51	11.51	11.40	11.40	2248
2009-04-03	11.50	11.74	11.50	11.74	550
2009-04-06	11.75	11.75	11.75	11.75	100
2009-04-07	11.54	11.54	11.50	11.51	500
2009-04-08	11.50	11.74	11.50	11.74	1230
2009-04-09	11.58	12.60	11.58	11.75	1304
2009-04-13	11.50	12.00	11.50	11.75	6934
2009-04-16	11.45	11.45	11.25	11.25	1102
2009-04-17	11.58	12.30	11.58	12.00	628
2009-04-20	11.61	11.61	11.00	11.40	400
2009-04-29	11.40	11.40	11.40	11.40	400
2009-04-30	11.40	11.40	11.40	11.40	100
2009-05-01	11.00	11.40	11.00	11.31	2300
2009-05-04	11.39	11.39	11.38	11.38	500
2009-05-05	11.37	11.60	11.37	11.46	950
2009-05-06	11.47	11.47	11.39	11.39	893
2009-05-08	11.93	12.50	11.39	11.57	2338
2009-05-14	11.31	12.55	11.31	12.55	1290
2009-05-18	12.58	12.61	12.58	12.61	600
2009-05-19	12.99	14.00	12.99	14.00	2020
2009-05-20	14.45	16.95	14.01	14.99	3850
2009-05-21	14.40	14.40	14.00	14.00	300
2009-05-22	13.41	13.41	13.40	13.40	300
2009-06-01	13.07	13.46	12.35	13.43	1305
2009-06-02	12.78	12.78	12.15	12.15	200
2009-06-03	12.13	12.65	11.49	12.65	2571
2009-06-12	12.51	12.51	12.47	12.47	400
2009-06-15	12.74	12.74	12.74	12.74	100
2009-06-16	12.74	12.74	12.74	12.74	270
2009-06-17	12.74	12.74	12.74	12.74	200
2009-06-18	12.74	12.74	11.38	11.38	430
2009-06-19	12.50	12.50	12.50	12.50	100
2009-06-22	11.89	11.89	11.89	11.89	100
2009-06-24	11.94	11.94	11.94	11.94	100
2009-06-26	12.02	12.02	12.01	12.01	200
2009-06-29	12.59	12.59	12.59	12.59	200
2009-07-02	11.41	11.89	11.22	11.89	801
2009-07-06	12.07	12.85	12.07	12.43	400
2009-07-07	12.90	13.10	12.25	12.25	2800
2009-07-15	12.84	12.84	12.84	12.84	100
2009-07-20	12.23	12.38	11.78	12.38	600
2009-07-29	11.22	11.22	11.22	11.22	108
2009-07-30	11.22	11.27	11.22	11.27	421
2009-07-31	11.22	11.22	11.22	11.22	200
2009-08-03	12.37	12.37	12.34	12.37	700
2009-08-06	12.37	12.37	12.37	12.37	700
2009-08-10	12.01	12.01	11.56	11.56	1300
2009-08-12	11.80	11.80	11.22	11.22	1412
2009-08-18	11.58	11.90	11.58	11.90	300
2009-08-19	11.90	11.90	11.90	11.90	100
2009-08-21	11.32	11.90	11.32	11.90	625
2009-08-25	11.85	11.85	11.85	11.85	100
2009-08-28	11.50	11.85	11.22	11.85	1042
2009-09-04	11.22	12.23	11.22	12.23	917
2009-09-09	11.80	11.80	11.80	11.80	100
2009-09-11	11.85	11.85	11.80	11.80	494
2009-09-14	10.81	11.44	10.81	11.44	700
2009-09-16	11.70	11.70	11.27	11.27	1200
2009-09-17	11.91	11.91	11.91	11.91	200
2009-09-21	12.50	12.50	11.21	11.25	1800
2009-09-22	11.50	11.50	11.50	11.50	100
2009-09-24	11.50	11.60	11.50	11.60	700
2009-09-25	11.61	11.61	11.59	11.59	200
2009-10-01	11.59	11.59	11.59	11.59	100
2009-10-08	11.94	11.94	11.23	11.86	3100
2009-10-13	11.90	11.90	11.90	11.90	200
2009-10-14	11.90	11.90	11.90	11.90	100
2009-10-15	11.90	11.90	11.90	11.90	100
2009-10-19	11.90	11.90	11.90	11.90	800
2009-10-22	12.00	12.03	12.00	12.03	332
2009-10-23	11.60	11.60	11.60	11.60	100
2009-10-26	12.00	12.00	12.00	12.00	200
2009-10-27	12.04	12.04	11.30	11.30	3986
2009-10-28	11.50	11.50	11.50	11.50	400
2009-10-29	12.56	12.56	12.56	12.56	100
2009-10-30	12.20	12.20	12.20	12.20	200
2009-11-02	12.00	12.00	11.50	11.90	3700
2009-11-05	11.81	11.85	11.81	11.85	200
2009-11-06	11.65	12.09	11.50	12.04	3550
2009-11-09	12.05	12.24	12.05	12.20	300
2009-11-10	12.00	12.00	12.00	12.00	100
2009-11-16	12.25	12.25	11.94	11.94	600
2009-11-17	11.94	11.94	11.94	11.94	100
2009-11-19	12.07	12.07	12.07	12.07	200
2009-11-27	12.00	12.00	12.00	12.00	100
2009-11-30	11.80	11.80	11.32	11.62	3656
2009-12-01	11.56	11.56	11.56	11.56	200
2009-12-07	11.55	11.56	11.55	11.56	1150
2009-12-08	11.55	11.55	11.55	11.55	500
2009-12-10	11.55	11.55	11.55	11.55	200
2009-12-11	11.55	11.55	11.30	11.31	2100
2009-12-14	11.50	11.50	11.25	11.25	1200
2009-12-15	11.40	11.40	11.40	11.40	1449
2009-12-16	11.33	11.60	11.33	11.33	762
2009-12-18	11.34	11.34	11.34	11.34	100
2009-12-21	11.33	11.33	11.33	11.33	1914
2009-12-22	12.20	12.48	12.20	12.30	3252
2009-12-23	12.10	12.10	12.10	12.10	200
2009-12-24	12.10	12.10	12.10	12.10	200
2009-12-28	12.10	12.10	12.10	12.10	1500
2009-12-29	12.10	12.10	11.80	11.90	1484
2009-12-30	11.55	11.60	11.50	11.60	700
2009-12-31	11.70	11.80	11.70	11.80	350
2010-01-07	11.90	11.90	11.90	11.90	100
2010-01-11	12.30	13.50	12.10	13.35	6825
2010-01-12	13.66	13.66	13.00	13.05	3030
2010-01-13	13.13	13.13	12.25	12.25	700
2010-01-14	12.48	12.96	12.40	12.50	4700
2010-01-15	12.22	12.22	12.22	12.22	100
2010-01-19	12.52	12.89	12.52	12.89	700
2010-01-21	12.54	12.63	12.27	12.27	400
2010-01-22	12.22	12.22	11.80	11.80	850
2010-01-25	12.05	12.15	11.85	12.15	1170
2010-01-26	12.09	12.40	12.05	12.40	500
2010-01-27	12.36	12.40	12.00	12.00	2900
2010-01-28	12.08	12.08	12.00	12.00	200
2010-02-01	12.00	12.00	12.00	12.00	200
2010-02-08	12.01	12.01	11.80	11.80	2100
2010-02-09	11.80	12.00	11.80	12.00	1000
2010-02-11	11.80	11.80	11.60	11.60	2100
2010-02-16	12.20	12.97	12.20	12.97	300
2010-02-17	12.57	12.57	12.20	12.20	200
2010-02-23	12.20	12.50	11.98	11.98	668
2010-02-24	11.98	11.98	11.35	11.66	3200
2010-03-02	11.55	11.80	11.55	11.80	975
2010-03-03	11.55	12.49	11.50	11.81	2968
2010-03-09	11.65	11.80	11.65	11.80	500
2010-03-10	11.68	11.68	11.68	11.68	100
2010-03-11	11.65	11.65	11.65	11.65	900
2010-03-12	12.05	12.05	11.55	11.80	400
2010-03-15	12.10	12.40	12.10	12.40	200
2010-03-22	12.40	12.41	11.95	11.95	700
2010-03-25	11.47	11.99	11.47	11.99	1395
2010-03-26	11.72	12.50	11.70	12.49	6233
2010-03-29	12.90	13.50	12.50	12.75	9659
2010-03-30	12.75	12.75	12.60	12.60	500
2010-03-31	12.78	12.78	12.55	12.55	2000
2010-04-01	12.20	12.24	12.20	12.24	300
2010-04-05	13.00	13.00	13.00	13.00	272
2010-04-06	12.20	12.60	12.20	12.44	812
2010-04-07	12.04	12.44	11.64	12.00	607
2010-04-08	11.90	11.90	11.50	11.50	900
2010-04-09	12.00	12.02	11.51	11.51	1979
2010-04-12	11.58	11.68	11.51	11.57	1300
2010-04-15	11.61	11.62	11.61	11.62	1000
2010-04-16	12.03	12.03	12.03	12.03	200
2010-04-19	12.03	12.03	11.65	12.00	1679
2010-04-21	12.10	12.38	12.07	12.25	2500
2010-04-22	12.00	12.25	11.60	12.00	4100
2010-04-23	11.83	11.90	11.83	11.90	216
2010-04-26	12.35	12.48	11.92	11.92	7295
2010-04-27	11.64	12.05	11.61	12.05	2211
2010-04-30	12.25	12.25	12.24	12.25	1300
2010-05-03	12.21	12.23	12.21	12.23	400
2010-05-05	12.20	12.20	12.20	12.20	240
2010-05-06	12.48	12.48	12.48	12.48	100
2010-05-07	12.22	12.22	12.20	12.20	200
2010-05-10	12.23	12.23	12.23	12.23	300
2010-05-14	12.25	12.25	12.25	12.25	150
2010-05-18	12.42	12.50	12.12	12.50	1690
2010-05-19	12.48	12.52	12.48	12.48	1640
2010-05-20	12.61	12.85	12.61	12.85	300
2010-05-25	12.82	12.85	12.82	12.85	300
2010-05-26	12.78	12.78	12.78	12.78	100
2010-06-02	12.41	12.99	12.41	12.99	4626
2010-06-03	12.44	13.25	12.33	13.00	4569
2010-06-04	13.35	13.35	12.56	12.59	1104
2010-06-07	12.57	12.95	12.33	12.33	4994
2010-06-08	11.95	12.70	11.06	11.50	10100
2010-06-09	11.44	11.85	10.50	10.80	16525
2010-06-10	11.20	11.20	10.80	10.95	3650
2010-06-11	10.85	11.00	10.85	10.85	1400
2010-06-14	11.30	11.30	10.92	10.92	700
2010-06-15	10.99	11.02	10.82	11.00	4181
2010-06-16	10.90	10.97	10.90	10.90	600
2010-06-17	11.00	11.00	11.00	11.00	200
2010-06-18	11.35	11.92	11.33	11.72	2100
2010-06-21	12.04	13.25	11.80	13.25	1300
2010-06-22	13.09	13.15	12.99	13.07	4510
2010-06-23	12.10	12.22	11.61	12.00	2600
2010-06-25	12.01	12.02	11.86	11.86	900
2010-06-28	11.80	12.25	11.80	12.13	5300
2010-06-29	11.54	11.54	11.54	11.54	100
2010-06-30	12.00	12.00	11.79	11.80	1600
2010-07-01	11.80	11.80	11.78	11.80	2500
2010-07-02	11.72	11.72	11.40	11.40	2500
2010-07-06	11.80	11.80	11.34	11.34	1361
2010-07-07	11.25	11.25	11.19	11.19	300
2010-07-08	11.06	11.07	11.06	11.07	200
2010-07-12	10.80	10.81	10.35	10.57	3150
2010-07-13	10.85	10.85	9.70	9.70	800
2010-07-14	9.80	10.10	9.75	10.10	4469
2010-07-15	10.70	10.70	10.25	10.25	300
2010-07-19	10.70	10.70	10.40	10.40	200
2010-07-20	10.40	10.40	10.40	10.40	945
2010-07-22	12.09	12.09	11.05	11.05	900
2010-07-26	11.07	11.07	11.05	11.05	250
2010-08-03	11.00	11.42	10.99	11.42	585
2010-08-11	11.25	11.25	11.25	11.25	150
2010-08-13	11.25	11.89	11.20	11.20	3487
2010-08-17	11.20	11.20	11.20	11.20	300
2010-08-19	11.40	11.40	11.20	11.20	2100
2010-08-20	11.20	11.20	11.20	11.20	100
2010-08-24	11.20	11.20	11.20	11.20	100
2010-08-25	11.20	11.35	10.50	11.35	3763
2010-08-26	11.20	11.88	11.00	11.00	851
2010-08-30	11.44	11.44	11.44	11.44	100
2010-08-31	11.69	12.25	11.69	12.25	200
2010-09-08	11.50	11.50	11.23	11.23	362
2010-09-16	11.34	11.34	11.25	11.25	200
2010-09-17	11.60	11.60	11.60	11.60	100
2010-09-22	11.59	11.61	11.59	11.61	200
2010-09-27	11.14	11.14	10.75	10.75	500
2010-09-29	11.00	11.00	11.00	11.00	100
2010-09-30	10.79	10.79	10.79	10.79	200
2010-10-01	10.85	10.85	10.79	10.80	1200
2010-10-04	10.80	10.89	10.75	10.75	900
2010-10-05	10.75	10.75	10.75	10.75	388
2010-10-06	11.75	12.25	10.91	10.91	855
2010-10-13	11.00	11.00	11.00	11.00	300
2010-10-14	11.90	11.90	11.90	11.90	100
2010-10-15	11.90	11.90	11.90	11.90	100
2010-10-20	11.89	11.89	11.89	11.89	200
2010-10-21	11.43	11.43	11.00	11.00	700
2010-10-28	10.76	11.23	10.76	11.23	445
2010-10-29	10.53	11.00	10.50	11.00	1000
2010-11-03	11.25	11.25	11.25	11.25	300
2010-11-05	11.28	11.61	11.28	11.61	300
2010-11-08	11.89	11.90	11.65	11.89	5877
2010-11-09	11.42	11.42	11.42	11.42	105
2010-11-12	12.39	12.58	12.09	12.58	400
2010-11-17	11.90	11.90	11.90	11.90	100
2010-11-18	12.65	12.65	12.65	12.65	100
2010-11-29	12.65	12.65	12.50	12.50	290
2010-12-01	12.01	12.01	12.01	12.01	200
2010-12-02	12.20	12.20	11.90	12.02	455
2010-12-06	12.65	12.65	12.15	12.15	200
2010-12-10	11.40	11.89	11.40	11.89	300
2010-12-14	11.14	12.10	11.14	11.78	1000
2010-12-16	11.70	11.70	11.21	11.70	1500
2010-12-20	11.25	11.25	10.60	10.60	400
2010-12-21	11.40	11.60	11.40	11.60	200
2010-12-22	11.75	11.75	11.25	11.31	1700
2010-12-29	12.03	12.03	12.03	12.03	200
2010-12-31	12.06	12.06	12.06	12.06	100
2011-01-04	12.10	12.65	12.10	12.33	2673
2011-01-05	12.65	12.65	12.65	12.65	2557
2011-01-06	12.02	12.02	11.75	11.75	1700
2011-01-07	11.52	11.90	11.52	11.90	1000
2011-01-11	12.01	12.02	12.01	12.02	2600
2011-01-13	12.20	12.20	12.20	12.20	100
2011-01-18	12.35	12.35	12.10	12.10	4000
2011-01-24	11.98	11.98	11.98	11.98	100
2011-01-26	12.24	12.25	12.24	12.25	1100
2011-02-08	12.35	12.59	12.35	12.55	2508
2011-02-09	12.03	12.52	12.03	12.52	300
2011-02-14	12.90	12.90	12.90	12.90	300
2011-02-23	12.80	12.90	12.80	12.90	1200
2011-02-24	13.24	13.50	13.01	13.01	800
2011-02-25	12.26	12.26	12.26	12.26	100
2011-03-02	12.60	13.60	12.60	13.30	4966
2011-03-03	13.50	13.50	12.92	12.92	2244
2011-03-04	13.50	13.50	13.50	13.50	1122
2011-03-07	13.50	13.52	13.50	13.50	1600
2011-03-15	12.75	12.75	12.31	12.31	1900
2011-03-16	12.61	13.47	12.61	13.47	200
2011-03-18	13.30	13.30	12.50	12.55	5400
2011-03-21	12.94	12.94	12.86	12.86	600
2011-03-24	12.86	12.95	12.85	12.95	600
2011-03-29	13.05	13.05	12.89	12.89	1000
2011-03-30	12.89	12.98	12.89	12.98	650
2011-03-31	13.00	13.00	13.00	13.00	100
2011-04-01	13.60	14.05	13.35	14.05	1750
2011-04-04	14.00	14.00	13.52	14.00	2103
2011-04-05	13.27	13.27	13.25	13.25	1000
2011-04-07	13.78	13.78	13.75	13.75	200
2011-04-12	13.50	13.50	13.50	13.50	5996
2011-04-13	13.90	13.90	13.80	13.80	451
2011-04-15	13.90	14.00	13.71	13.71	1550
2011-04-20	13.99	13.99	13.41	13.41	900
2011-04-21	13.18	13.67	13.16	13.16	300
2011-04-28	13.47	13.91	13.47	13.91	18531
2011-05-05	14.30	14.30	14.30	14.30	150
2011-05-06	14.05	14.05	14.05	14.05	2518
2011-05-10	14.40	14.40	14.13	14.30	2600
2011-05-11	14.45	14.94	14.45	14.90	1700
2011-05-12	14.90	14.90	14.11	14.11	1307
2011-05-13	13.75	14.23	13.75	14.14	1100
2011-05-17	13.42	13.42	11.93	12.80	1650
2011-05-20	12.04	12.04	12.01	12.01	300
2011-05-24	12.41	12.41	12.41	12.41	100
2011-05-26	12.40	12.40	12.00	12.21	1815
2011-05-31	12.15	12.15	12.15	12.15	100
2011-06-06	12.87	12.87	12.26	12.26	200
2011-06-07	12.22	12.26	12.22	12.26	200
2011-06-13	11.90	11.90	11.71	11.71	688
2011-06-14	11.80	11.80	11.40	11.41	1380
2011-06-16	11.10	11.38	11.01	11.38	800
2011-06-17	11.75	11.75	10.75	11.70	4100
2011-06-22	11.68	11.70	11.68	11.70	400
2011-06-23	11.61	11.75	11.61	11.74	550
2011-06-24	12.53	12.53	12.50	12.50	520
2011-06-27	14.00	14.56	13.97	13.97	1700
2011-06-28	13.88	22.77	12.25	12.75	4091
2011-06-29	12.75	12.75	12.75	12.75	100
2011-07-01	12.96	13.00	12.72	12.75	2300
2011-07-05	12.75	12.75	12.75	12.75	451
2011-07-06	13.00	13.00	12.60	12.60	588
2011-07-11	12.98	12.98	12.98	12.98	200
2011-07-13	12.95	12.95	12.94	12.94	200
2011-07-18	12.94	12.94	11.99	12.47	1040
2011-07-22	13.34	13.34	13.34	13.34	300
2011-07-28	12.94	12.94	12.94	12.94	100
2011-08-03	12.10	12.50	12.06	12.50	2300
2011-08-05	12.04	12.04	11.99	11.99	3968
2011-08-08	11.99	11.99	10.69	10.69	6016
2011-08-09	10.75	11.57	10.53	11.57	1000
2011-08-12	10.60	11.45	10.60	11.45	400
2011-08-24	11.03	11.27	11.03	11.27	432
2011-08-26	11.10	11.61	11.10	11.61	600
2011-08-30	12.03	12.03	12.03	12.03	100
2011-09-01	12.00	12.45	12.00	12.45	200
2011-09-02	12.89	12.89	12.89	12.89	119
2011-09-06	13.39	13.39	12.90	12.90	565
2011-09-07	12.95	12.95	12.95	12.95	300
2011-09-08	12.75	12.80	12.75	12.75	662
2011-09-09	11.99	11.99	11.99	11.99	150
2011-09-22	12.41	12.41	12.41	12.41	125
2011-09-29	11.98	12.80	11.98	12.54	3605
2011-10-05	11.67	11.72	11.50	11.72	1285
2011-10-11	11.85	12.18	11.85	12.08	719
2011-10-12	12.24	12.24	12.24	12.24	400
2011-10-19	11.80	12.00	11.75	12.00	4100
2011-10-20	11.50	11.50	11.50	11.50	100
2011-10-24	12.10	12.10	12.10	12.10	2600
2011-10-26	12.01	12.85	12.01	12.25	1000
2011-10-27	12.00	12.01	12.00	12.00	8300
2011-10-28	12.25	12.25	12.25	12.25	3099
2011-11-02	12.25	12.25	12.25	12.25	200
2011-11-03	12.25	12.25	12.25	12.25	400
2011-11-04	12.25	13.30	12.10	12.10	4100
2011-11-08	12.08	12.28	12.08	12.28	600
2011-11-09	12.20	12.25	12.14	12.20	4100
2011-11-10	12.20	12.20	12.07	12.07	821
2011-11-15	12.00	12.00	11.51	11.99	1647
2011-11-21	11.22	11.22	11.00	11.00	1015
2011-11-22	10.97	10.97	10.25	10.97	5500
2011-11-23	10.97	12.50	10.97	11.12	7428
2011-11-25	11.45	11.48	11.45	11.46	500
2011-11-29	11.46	11.46	11.00	11.00	200
2011-11-30	11.74	11.74	11.16	11.40	2142
2011-12-02	11.20	11.28	11.20	11.28	1697
2011-12-05	11.28	11.28	11.28	11.28	200
2011-12-06	11.03	11.03	11.03	11.03	200
2011-12-07	11.05	11.05	11.05	11.05	300
2011-12-09	11.00	11.10	11.00	11.10	400
2011-12-12	11.00	11.80	10.98	11.09	6508
2011-12-13	11.31	12.79	11.30	11.80	2088
2011-12-15	11.50	11.53	10.92	10.92	1598
2011-12-16	11.11	11.11	11.00	11.00	600
2011-12-19	11.21	11.87	11.20	11.20	9907
2011-12-20	11.55	11.59	11.55	11.55	500
2011-12-21	11.55	11.55	11.55	11.55	202
2011-12-27	11.56	12.00	11.20	12.00	700
2011-12-28	11.80	11.80	11.30	11.65	2300
2011-12-29	11.70	12.95	11.62	11.62	3204
2011-12-30	11.50	12.70	11.17	11.35	9649
2012-01-03	11.85	11.85	11.40	11.40	500
2012-01-04	11.41	12.58	11.41	11.50	3365
2012-01-06	11.50	11.50	11.50	11.50	100
2012-01-09	11.52	11.52	11.51	11.51	200
2012-01-10	11.60	11.60	11.60	11.60	200
2012-01-11	11.25	11.39	11.25	11.39	200
2012-01-12	11.40	11.40	11.10	11.10	1730
2012-01-17	11.25	11.30	11.07	11.07	800
2012-01-18	11.25	11.25	11.25	11.25	300
2012-01-19	11.45	11.45	11.40	11.40	230
2012-01-20	11.45	11.45	11.45	11.45	600
2012-01-27	11.10	11.10	11.10	11.10	160
2012-01-30	11.10	11.10	10.95	11.00	1000
2012-01-31	11.20	11.20	11.20	11.20	800
2012-02-03	11.27	11.39	11.27	11.39	800
2012-02-07	11.28	11.28	11.28	11.28	100
2012-02-08	12.15	12.15	12.00	12.00	404
2012-02-09	12.18	12.18	12.15	12.15	400
2012-02-10	12.11	12.11	12.11	12.11	100
2012-02-14	11.97	11.97	11.52	11.52	300
2012-02-21	11.29	11.58	11.29	11.58	300
2012-02-23	11.73	11.73	11.73	11.73	100
2012-03-05	12.09	12.09	12.09	12.09	300
2012-03-08	11.87	11.98	11.66	11.98	1758
2012-03-12	12.08	12.08	12.08	12.08	100
2012-03-21	11.66	11.86	11.66	11.85	600
2012-03-23	12.00	12.15	12.00	12.15	800
2012-03-28	13.58	13.58	12.67	12.98	1437
2012-03-29	12.70	13.28	12.70	12.99	1700
2012-03-30	12.95	12.95	12.90	12.90	1600
2012-04-02	13.09	13.09	13.02	13.02	501
2012-04-05	13.14	13.43	13.14	13.30	600
2012-04-11	13.27	13.27	12.81	12.81	270
2012-04-12	13.19	14.47	13.19	13.65	3319
2012-04-13	13.65	13.65	13.65	13.65	600
2012-04-17	13.02	13.02	13.02	13.02	100
2012-04-18	13.00	14.95	13.00	13.35	3264
2012-04-19	13.03	13.03	11.69	12.02	3596
2012-04-20	11.80	11.92	11.78	11.92	501
2012-04-23	11.90	11.90	11.90	11.90	501
2012-04-27	12.72	13.57	12.52	12.52	4862
2012-05-02	12.56	12.56	12.11	12.50	514
2012-05-04	12.29	12.29	12.29	12.29	200
2012-05-07	12.50	12.50	12.50	12.50	100
2012-05-08	12.30	12.46	12.30	12.46	400
2012-05-11	12.45	12.45	12.01	12.01	200
2012-05-17	12.76	12.76	12.28	12.28	355
2012-05-24	12.85	13.91	12.40	12.60	5983
2012-05-25	12.94	12.94	12.53	12.53	800
2012-05-30	12.20	12.20	12.20	12.20	400
2012-06-01	12.60	12.60	12.30	12.30	200
2012-06-08	12.30	12.30	12.30	12.30	200
2012-06-11	12.34	12.34	12.34	12.34	1300
2012-06-14	12.27	12.27	12.27	12.27	250
2012-06-15	12.30	12.30	12.30	12.30	276
2012-06-18	12.40	13.58	12.40	13.58	900
2012-06-19	13.91	13.91	13.87	13.91	1100
2012-06-22	14.27	14.75	14.00	14.75	1200
2012-06-25	14.75	14.75	14.20	14.20	400
2012-06-26	14.96	14.96	14.28	14.28	300
2012-06-27	14.29	14.29	14.29	14.29	200
2012-06-28	13.50	13.78	13.50	13.78	800
2012-06-29	13.61	14.30	13.61	14.30	600
2012-07-05	14.30	14.30	14.27	14.30	600
2012-07-06	14.30	14.30	14.20	14.25	850
2012-07-10	14.50	14.50	14.50	14.50	100
2012-07-12	14.50	15.00	14.50	14.95	7700
2012-07-13	14.97	15.25	14.86	15.06	11861
2012-07-16	15.65	15.65	15.65	15.65	100
2012-07-17	16.20	16.20	16.20	16.20	900
2012-07-18	16.05	16.05	15.61	15.61	1825
2012-07-19	15.66	16.77	15.66	16.20	2503
2012-07-20	16.17	17.95	16.17	16.30	8208
2012-07-23	16.30	16.30	16.30	16.30	200
2012-07-24	15.61	17.00	15.61	16.70	1700
2012-07-25	15.66	16.48	15.66	16.18	2758
2012-07-27	16.06	16.50	15.86	15.86	751
2012-07-30	16.07	17.80	16.07	16.99	2835
2012-07-31	17.75	17.75	17.49	17.50	4911
2012-08-01	16.52	19.35	16.04	17.35	13773
2012-08-02	17.02	17.02	17.02	17.02	100
2012-08-08	17.14	17.18	17.14	17.18	827
2012-08-10	17.00	17.00	16.40	16.98	4865
2012-08-13	16.96	17.25	16.41	16.52	1200
2012-08-14	16.38	16.38	16.38	16.38	100
2012-08-15	15.75	15.75	15.60	15.60	3692
2012-08-16	14.85	14.85	14.25	14.25	1301
2012-08-17	14.15	14.15	13.61	13.61	4350
2012-08-21	13.70	13.75	13.70	13.75	200
2012-08-22	14.86	14.86	13.81	13.81	1961
2012-08-23	13.81	13.85	13.81	13.85	200
2012-08-24	13.82	13.86	13.81	13.81	1100
2012-08-27	14.87	14.87	13.89	13.89	503
2012-08-28	13.83	13.83	13.83	13.83	200
2012-08-29	13.85	13.85	13.85	13.85	100
2012-08-30	13.85	13.85	13.85	13.85	402
2012-09-04	13.61	14.00	13.61	14.00	732
2012-09-05	13.95	14.83	13.70	13.70	4568
2012-09-14	13.57	13.70	13.57	13.70	200
2012-09-24	14.40	14.45	14.40	14.45	546
2012-09-25	13.89	13.89	13.87	13.87	406
2012-10-01	14.26	14.30	14.21	14.21	400
2012-10-04	13.30	13.45	12.64	13.45	5611
2012-10-05	13.00	13.00	13.00	13.00	1688
2012-10-12	13.22	13.22	13.22	13.22	396
2012-10-15	13.22	13.87	13.22	13.55	1331
2012-10-16	13.69	13.69	13.69	13.69	147
2012-10-23	13.99	13.99	13.76	13.76	1616
2012-10-24	13.51	13.51	13.51	13.51	100
2012-10-31	13.50	13.54	13.50	13.54	1069
2012-11-01	13.50	13.50	13.50	13.50	300
2012-11-02	13.60	13.60	13.60	13.60	300
2012-11-05	13.98	13.98	13.98	13.98	100
2012-11-06	14.00	14.00	13.96	14.00	3250
2012-11-08	14.00	14.00	14.00	14.00	200
2012-11-09	13.74	13.74	13.74	13.74	100
2012-11-12	13.97	14.24	13.97	14.24	6800
2012-11-13	14.20	14.24	13.80	14.24	800
2012-11-15	14.05	14.05	13.58	13.88	1600
2012-11-16	13.60	13.60	13.60	13.60	100
2012-11-21	13.53	13.53	13.53	13.53	150
2012-11-30	13.98	14.25	13.96	14.00	7558
2012-12-03	13.97	13.97	13.97	13.97	100
2012-12-06	14.05	14.25	14.05	14.20	1720
2012-12-07	14.00	14.00	14.00	14.00	400
2012-12-11	13.93	13.93	13.90	13.90	695
2012-12-14	13.95	13.95	13.91	13.95	610
2012-12-17	13.51	13.51	13.51	13.51	300
2012-12-18	13.30	13.56	13.25	13.56	1480
2012-12-20	13.97	14.00	13.97	14.00	200
2012-12-21	14.00	14.00	14.00	14.00	200
2012-12-24	13.01	13.01	12.49	12.75	2305
2012-12-26	13.07	13.10	13.07	13.10	200
2012-12-27	13.25	13.28	13.25	13.25	1298
2012-12-31	13.97	13.97	13.75	13.75	1122
2013-01-02	13.75	13.78	13.75	13.78	220
2013-01-03	13.87	14.00	13.86	14.00	11508
2013-01-04	14.00	14.04	14.00	14.00	800
2013-01-09	13.97	14.25	13.97	14.25	5143
2013-01-15	14.35	14.35	14.35	14.35	600
2013-01-16	14.25	14.25	14.25	14.25	590
2013-01-25	14.50	15.99	14.50	14.74	1483
2013-01-28	14.90	15.08	14.81	15.08	700
2013-02-01	15.75	15.75	15.73	15.73	300
2013-02-05	15.72	15.72	15.72	15.72	171
2013-02-13	15.75	15.75	15.75	15.75	122
2013-02-25	15.77	15.77	15.41	15.41	400
2013-02-26	14.50	14.69	11.58	13.08	7555
2013-02-27	12.80	13.35	12.80	13.03	1438
2013-02-28	13.13	13.13	12.92	12.92	200
2013-03-01	13.04	13.04	13.04	13.04	200
2013-03-04	13.70	13.80	13.70	13.80	700
2013-03-08	14.20	14.20	13.05	13.05	787
2013-03-13	13.50	13.50	13.50	13.50	1900
2013-03-14	13.26	13.26	13.26	13.26	150
2013-03-18	13.36	13.75	13.36	13.75	615
2013-03-19	13.61	14.00	13.61	13.90	3848
2013-03-20	13.90	14.05	13.90	14.05	1750
2013-03-21	14.45	14.75	14.44	14.75	1610
2013-03-22	14.03	14.03	14.03	14.03	200
2013-03-25	14.17	14.86	14.05	14.19	1000
2013-03-26	14.35	15.72	14.35	15.07	1660
2013-03-28	14.89	14.89	14.16	14.16	800
2013-04-01	14.40	14.40	14.40	14.40	300
2013-04-02	15.25	15.25	15.25	15.25	400
2013-04-03	15.09	15.09	15.09	15.09	200
2013-04-08	14.75	14.75	14.75	14.75	500
2013-04-09	14.50	14.50	14.50	14.50	100
2013-04-11	15.50	15.50	15.25	15.25	800
2013-04-12	15.01	15.01	14.52	14.55	926
2013-04-15	14.56	14.56	14.56	14.56	100
2013-04-23	14.56	14.56	14.56	14.56	100
2013-04-24	13.60	14.09	13.60	14.09	400
2013-04-26	14.22	14.30	14.16	14.19	868
2013-04-30	14.31	14.31	13.05	13.22	8901
2013-05-01	13.49	14.01	13.49	13.95	1028
2013-05-02	15.05	15.14	14.26	14.26	1813
2013-05-08	14.48	14.50	14.47	14.50	400
2013-05-10	14.63	14.63	14.50	14.50	600
2013-05-13	14.71	14.71	14.56	14.56	250
2013-05-14	14.52	14.60	14.31	14.31	708
2013-05-15	14.21	14.21	14.21	14.21	300
2013-05-16	14.29	14.29	14.25	14.26	300
2013-05-17	14.24	14.24	14.20	14.21	975
2013-05-20	14.15	14.24	14.05	14.24	1650
2013-05-21	14.02	14.10	14.02	14.02	400
2013-05-22	14.41	14.86	14.41	14.50	1800
2013-05-23	14.68	15.44	14.67	14.73	4300
2013-05-28	15.49	15.49	15.49	15.49	441
2013-05-30	14.32	14.32	13.50	14.25	2399
2013-05-31	13.51	14.00	13.51	14.00	200
2013-06-03	14.25	14.25	14.25	14.25	810
2013-06-04	14.29	14.35	14.29	14.35	700
2013-06-05	14.99	14.99	14.99	14.99	115
2013-06-06	14.74	14.74	14.74	14.74	308
2013-06-07	14.40	14.40	14.40	14.40	100
2013-06-10	14.32	14.34	14.27	14.27	1087
2013-06-11	14.41	14.41	14.00	14.00	700
2013-06-12	14.25	14.25	14.25	14.25	950
2013-06-13	14.07	15.46	14.07	14.28	5708
2013-06-14	14.75	14.75	14.75	14.75	100
2013-06-17	14.30	14.75	14.29	14.29	1720
2013-06-18	14.50	14.50	13.71	14.29	2996
2013-06-20	14.46	14.46	14.19	14.38	5916
2013-06-21	14.19	15.40	14.19	15.40	5661
2013-06-24	14.80	15.40	14.80	15.06	1500
2013-06-25	15.19	15.19	15.19	15.19	100
2013-06-26	15.46	15.46	15.45	15.45	400
2013-07-01	15.43	15.43	15.26	15.26	300
2013-07-02	15.18	15.18	14.75	14.75	210
2013-07-05	14.56	14.56	14.56	14.56	100
2013-07-08	14.97	14.97	14.20	14.20	200
2013-07-10	14.31	14.50	14.31	14.50	500
2013-07-11	15.00	15.00	15.00	15.00	100
2013-07-15	14.99	14.99	14.99	14.99	100
2013-07-17	15.07	15.07	15.07	15.07	135
2013-07-23	15.30	15.30	15.30	15.30	100
2013-07-26	14.92	14.92	14.37	14.37	437
2013-07-29	14.58	14.58	14.58	14.58	113
2013-07-30	14.41	14.66	14.39	14.41	400
2013-07-31	14.32	14.94	13.81	14.94	2674
2013-08-01	14.90	14.93	14.22	14.89	584
2013-08-02	14.87	14.88	14.87	14.88	200
2013-08-05	14.82	14.82	14.79	14.79	200
2013-08-07	14.77	14.77	14.75	14.75	343
2013-08-08	14.90	14.90	14.88	14.88	286
2013-08-09	14.90	14.90	14.16	14.25	670
2013-08-12	14.41	14.97	14.41	14.97	200
2013-08-13	14.53	14.53	13.82	13.82	780
2013-08-14	14.01	14.38	14.01	14.36	460
2013-08-16	14.19	14.19	14.19	14.19	100
2013-08-23	14.10	14.40	14.10	14.20	400
2013-08-27	14.08	14.08	13.90	13.90	600
2013-08-28	14.00	14.05	13.88	13.93	6440
2013-08-29	13.91	14.14	13.91	14.05	400
2013-09-04	13.75	13.75	13.75	13.75	621
2013-09-05	13.81	14.32	13.81	14.32	400
2013-09-10	13.97	14.29	13.97	14.29	700
2013-09-13	14.32	14.32	13.89	13.89	600
2013-09-16	14.00	14.00	13.90	13.90	400
2013-09-17	13.75	13.75	13.75	13.75	212
2013-09-18	13.95	14.06	13.90	14.06	6681
2013-09-19	13.94	14.00	13.94	14.00	1400
2013-09-20	14.25	14.33	14.18	14.33	2843
2013-09-23	14.34	14.34	14.34	14.34	100
2013-09-25	14.33	14.36	14.33	14.34	5112
2013-09-26	14.95	14.95	14.95	14.95	900
2013-09-27	15.00	15.00	14.87	14.87	400
2013-10-03	16.13	16.13	16.13	16.13	309
2013-10-07	15.70	15.70	14.43	14.81	2100
2013-10-10	14.80	15.00	14.40	15.00	601
2013-10-15	14.33	14.93	14.33	14.93	1000
2013-10-16	15.10	15.10	15.10	15.10	100
2013-10-25	15.28	15.28	15.28	15.28	200
2013-10-30	15.00	15.00	14.35	14.97	785
2013-10-31	15.00	15.00	14.38	14.38	1400
2013-11-05	14.50	14.50	14.50	14.50	300
2013-11-07	14.50	15.22	14.50	15.00	540
2013-11-20	14.46	14.48	14.13	14.30	8624
2013-11-22	14.50	14.50	14.15	14.20	800
2013-11-25	14.25	14.25	14.25	14.25	300
2013-12-03	14.33	14.33	14.33	14.33	258
2013-12-17	14.25	14.25	14.25	14.25	1055
2013-12-24	14.98	14.98	14.98	14.98	211
2013-12-26	14.88	14.88	14.88	14.88	236
2013-12-27	14.97	14.97	14.97	14.97	201
2014-01-08	14.44	14.47	14.42	14.42	500
2014-01-09	14.34	14.34	14.34	14.34	195
2014-01-10	14.35	14.54	14.25	14.54	3007
2014-01-13	14.33	14.90	14.30	14.88	897
2014-01-14	14.77	14.80	14.77	14.80	403
2014-01-17	14.50	15.00	14.50	15.00	389
2014-01-24	14.30	14.50	14.26	14.26	1335
2014-01-27	14.29	14.40	14.28	14.40	900
2014-01-31	14.50	14.50	14.50	14.50	300
2014-02-03	14.50	14.50	14.50	14.50	300
2014-02-04	14.82	14.82	14.82	14.82	200
2014-02-07	14.94	14.94	14.83	14.83	225
2014-02-10	14.50	14.50	14.50	14.50	942
2014-02-12	14.50	14.50	14.35	14.50	771
2014-02-13	14.95	14.95	14.90	14.90	200
2014-02-14	14.65	14.70	14.54	14.70	633
2014-02-18	14.70	14.73	14.70	14.73	304
2014-02-21	14.89	14.89	14.89	14.89	100
2014-02-24	14.54	14.91	14.54	14.60	930
2014-02-25	14.58	14.58	14.36	14.44	800
2014-02-26	14.55	14.65	14.50	14.65	400
2014-03-03	14.50	14.80	14.50	14.80	400
2014-03-04	14.74	14.74	14.74	14.74	104
2014-03-07	14.89	14.89	14.89	14.89	120
2014-03-12	14.53	14.54	14.53	14.54	200
2014-03-13	14.80	14.80	14.80	14.80	100
2014-03-17	14.70	14.70	14.70	14.70	1169
2014-03-18	14.77	15.23	14.77	15.23	1546
2014-03-21	15.85	15.85	15.28	15.28	689
2014-03-24	15.20	16.70	15.20	16.20	5361
2014-03-26	16.25	16.25	15.10	15.14	11619
2014-03-27	15.30	16.45	14.80	14.90	15213
2014-03-28	15.05	15.80	15.03	15.20	14051
2014-04-03	15.10	15.10	15.10	15.10	283
2014-04-07	14.58	14.58	14.58	14.58	636
2014-04-08	14.98	15.85	14.90	14.90	6126
2014-04-10	15.51	15.51	14.74	14.81	2567
2014-04-14	14.82	14.82	14.82	14.82	125
2014-04-15	15.00	15.00	14.81	14.81	427
2014-04-17	14.70	14.70	14.70	14.70	152
2014-04-21	14.78	14.78	14.78	14.78	272
2014-04-22	14.95	14.99	14.95	14.99	336
2014-04-23	14.97	15.69	14.82	15.09	6870
2014-04-24	14.92	14.92	14.90	14.90	366
2014-05-01	14.87	14.87	14.85	14.85	396
2014-05-05	14.81	14.99	14.58	14.99	2679
2014-05-06	15.70	15.70	15.49	15.49	411
2014-05-09	14.58	14.84	14.58	14.84	1150
2014-05-13	15.04	15.23	14.90	14.95	1946
2014-05-14	14.95	14.95	14.95	14.95	222
2014-05-19	14.72	15.30	14.72	15.15	4993
2014-05-21	15.15	15.30	15.15	15.30	1000
2014-05-23	14.81	14.81	14.79	14.79	200
2014-05-27	14.79	15.05	14.69	15.01	1672
2014-05-30	15.12	15.12	15.12	15.12	300
2014-06-02	15.40	15.40	15.40	15.40	2383
2014-06-03	15.01	15.01	15.01	15.01	112
2014-06-06	15.36	15.63	15.02	15.08	4037
2014-06-09	15.17	15.48	15.17	15.48	501
2014-06-18	15.80	16.10	15.80	15.90	12597
2014-06-19	16.02	16.10	16.02	16.10	1207
2014-06-20	15.76	15.76	15.76	15.76	233
2014-06-23	15.87	15.87	15.06	15.06	904
2014-06-24	15.07	15.68	15.07	15.66	1191
2014-06-25	16.80	17.25	16.60	16.80	2501
2014-06-27	16.43	16.43	16.43	16.43	101
2014-06-30	16.71	16.71	16.71	16.71	213
2014-07-01	17.05	17.05	16.96	17.05	1600
2014-07-02	16.42	16.42	16.42	16.42	200
2014-07-07	16.19	16.19	16.19	16.19	201
2014-07-08	16.25	16.65	16.25	16.65	1933
2014-07-09	16.50	16.50	16.50	16.50	403
2014-07-14	16.40	16.40	16.40	16.40	200
2014-07-16	16.50	16.50	16.50	16.50	600
2014-07-21	16.50	16.50	16.50	16.50	200
2014-07-22	16.40	16.50	16.40	16.50	2112
2014-07-30	16.00	16.50	16.00	16.50	1201
2014-08-01	16.41	16.41	16.00	16.00	401
2014-08-04	15.62	15.62	15.62	15.62	167
2014-08-07	16.26	17.00	16.26	16.53	418
2014-08-08	15.87	15.87	15.87	15.87	256
2014-08-11	15.94	16.25	15.94	16.25	520
2014-08-12	16.00	16.00	16.00	16.00	500
2014-08-13	15.64	16.00	15.55	16.00	1882
2014-08-18	15.52	15.77	15.52	15.77	645
2014-08-20	16.10	16.10	16.10	16.10	501
2014-08-25	15.90	15.90	15.90	15.90	243
2014-08-26	16.00	16.40	15.96	15.97	12726
2014-09-02	16.13	16.13	15.70	15.77	1100
2014-09-03	16.34	16.39	16.28	16.28	625
2014-09-04	16.38	16.40	16.38	16.38	1167
2014-09-08	16.25	16.25	16.00	16.00	1011
2014-09-09	15.69	15.98	15.69	15.98	1814
2014-09-10	15.61	16.00	15.58	15.97	1176
2014-09-16	103.32	104.15	103.03	104.01	85920
2014-09-17	104.19	104.80	103.95	104.33	86873
2014-09-18	104.72	104.99	104.55	104.90	88842
2014-09-19	105.35	105.37	104.32	104.51	135558
2014-09-22	104.21	104.30	103.09	103.19	68581
2014-09-23	102.87	103.05	102.35	102.35	72855
2014-09-24	102.38	102.94	102.01	102.84	133795
2014-09-25	102.57	102.57	101.23	101.32	149637
2014-09-26	101.55	102.30	101.27	102.18	82467
2014-09-29	101.34	101.97	101.00	101.79	266855
2014-09-30	101.82	102.20	101.31	101.42	120578
2014-10-01	101.05	101.07	99.22	99.46	261033
2014-10-02	99.39	99.82	98.44	99.50	155002
2014-10-03	100.13	100.89	99.97	100.72	113365
2014-10-06	101.24	101.38	100.08	100.34	139601
2014-10-07	99.84	99.84	98.02	98.03	129495
2014-10-08	98.10	99.60	97.22	99.45	450088
2014-10-09	99.40	99.54	97.08	97.23	235664
2014-10-10	97.14	97.37	95.65	95.70	371651
2014-10-13	96.09	96.65	94.00	94.10	255733
2014-10-14	94.79	96.66	94.64	95.49	651410
2014-10-15	94.23	95.89	92.89	95.45	447630
2014-10-16	93.94	97.02	93.72	96.32	199886
2014-10-17	97.72	98.60	97.48	97.97	276627
2014-10-20	97.73	98.40	97.57	98.36	1595126
2014-10-21	99.13	100.85	99.13	100.75	127617
2014-10-22	100.99	101.01	99.40	99.46	210490
2014-10-23	100.74	102.24	100.71	101.44	93909
2014-10-24	101.74	102.35	101.22	102.29	113542
2014-10-27	101.94	102.36	101.34	102.28	99543
2014-10-28	102.85	104.34	102.85	104.24	104990
2014-10-29	104.46	104.58	102.98	103.76	138925
2014-10-30	103.26	104.44	103.03	104.13	83075
2014-10-31	105.45	105.58	105.00	105.39	142888
2014-11-03	105.40	105.61	104.93	105.23	103640
2014-11-04	105.15	105.74	104.90	105.15	112894
2014-11-05	105.98	105.98	105.28	105.69	99368
2014-11-06	105.75	106.96	105.75	106.94	282462
2014-11-07	106.89	107.07	106.56	107.00	87946
2014-11-10	107.08	107.48	107.03	107.48	88304
2014-11-11	107.54	107.70	107.08	107.32	178917
2014-11-12	107.04	107.69	107.02	107.57	70544
2014-11-13	107.61	107.88	107.61	107.80	9036
2014-11-14	107.21	107.53	107.11	107.27	100604
2014-11-17	107.10	107.41	106.93	107.10	118628
2014-11-18	107.10	108.22	107.10	107.94	125235
2014-11-19	107.77	107.77	107.06	107.51	127207
2014-11-20	107.08	107.91	106.88	107.78	70255
2014-11-21	108.96	109.02	108.47	108.66	91524
2014-11-24	108.91	109.31	108.76	109.13	137582
2014-11-25	109.29	109.58	109.05	109.39	154772
2014-11-26	109.37	109.45	109.01	109.22	89074
2014-11-28	109.47	109.47	108.19	108.31	51594
2014-12-01	107.86	107.86	106.55	106.75	166726
2014-12-02	106.81	107.68	106.81	107.56	64669
2014-12-03	107.76	109.10	107.76	108.96	87340
2014-12-04	108.89	108.91	108.07	108.52	107923
2014-12-05	108.68	109.28	108.61	108.87	107919
2014-12-08	108.68	108.95	107.31	107.57	95354
2014-12-09	106.51	107.76	105.96	107.72	112792
2014-12-10	107.55	107.55	105.53	105.63	129039
2014-12-11	105.88	107.00	105.88	106.13	97548
2014-12-12	105.58	105.58	104.17	104.17	143795
2014-12-15	104.70	105.04	103.18	103.91	232423
2014-12-16	103.86	105.69	103.68	103.72	150365
2014-12-17	103.79	105.19	102.73	105.02	128915
2014-12-18	104.88	105.82	104.46	105.82	118236
2014-12-19	105.94	106.67	105.78	106.36	78007
2014-12-22	106.62	107.27	106.62	107.25	98102
2014-12-23	107.60	108.10	107.57	107.82	90950
2014-12-24	108.06	108.29	107.98	108.01	98795
2014-12-26	108.34	108.47	108.14	108.15	83057
2014-12-29	107.89	108.49	107.74	108.37	96503
2014-12-30	108.08	108.24	107.69	107.82	80112
2014-12-31	108.11	108.18	106.81	106.82	71571
2015-01-02	107.27	107.44	105.69	106.63	164650
2015-01-05	106.09	106.13	103.88	104.17	207162
2015-01-06	104.25	104.31	102.06	102.80	157229
2015-01-07	103.55	103.78	102.90	103.40	112355
2015-01-08	104.17	105.44	104.17	105.42	145034
2015-01-09	105.59	105.59	104.17	104.27	147080
2015-01-12	104.31	104.39	102.94	103.48	125023
2015-01-13	104.30	105.26	102.38	103.38	247661
2015-01-14	102.10	102.82	101.62	102.69	207415
2015-01-15	103.08	103.40	101.92	101.96	194440
2015-01-16	101.49	102.77	101.19	102.77	149677
2015-01-20	103.29	103.64	102.32	103.39	134146
2015-01-21	103.22	104.39	103.01	104.17	100979
2015-01-22	104.91	106.20	104.26	105.99	233705
2015-01-23	105.48	105.97	105.19	105.32	196465
2015-01-26	105.20	105.68	104.76	105.66	89058
2015-01-27	104.17	104.91	103.62	104.37	241421
2015-01-28	105.01	105.13	103.10	103.27	179033
2015-01-29	103.39	104.60	102.72	104.44	116032
2015-01-30	103.60	104.00	102.63	102.67	121030
2015-02-02	102.65	104.22	101.92	104.11	131480
2015-02-03	104.76	105.88	104.58	105.82	204491
2015-02-04	105.37	105.73	104.90	105.07	94039
2015-02-05	105.37	106.24	105.37	106.15	73774
2015-02-06	106.27	106.79	105.80	106.03	93366
2015-02-09	105.63	106.18	105.43	105.70	277713
2015-02-10	106.19	106.45	105.46	106.37	91500
2015-02-11	106.35	106.68	105.91	106.37	94066
2015-02-12	106.71	107.34	106.30	107.31	97091
2015-02-13	107.30	108.00	107.30	107.96	84672
2015-02-17	107.77	108.26	107.62	108.03	91744
2015-02-18	107.89	108.73	107.89	108.67	73518
2015-02-19	108.53	109.22	108.50	108.86	82230
2015-02-20	108.65	109.92	108.09	109.90	90606
2015-02-23	109.75	109.75	109.31	109.55	70506
2015-02-24	109.37	110.08	109.29	110.05	64568
2015-02-25	109.94	110.27	109.74	109.96	109899
2015-02-26	109.91	109.91	109.32	109.56	59371
2015-02-27	109.52	109.63	108.94	108.98	90947
2015-03-02	108.94	109.97	108.94	109.97	99847
2015-03-03	109.59	109.72	108.91	109.28	69412
2015-03-04	108.84	108.84	107.94	108.48	71331
2015-03-05	108.61	108.61	108.09	108.54	94126
2015-03-06	107.96	108.22	106.95	107.09	123259
2015-03-09	107.39	108.16	107.39	107.98	91118
2015-03-10	107.14	107.14	106.07	106.07	135772
2015-03-11	106.30	106.50	106.05	106.23	72198
2015-03-12	106.26	107.67	106.26	107.59	99704
2015-03-13	107.37	107.48	106.05	106.66	112511
2015-03-16	107.11	108.21	107.11	108.17	149390
2015-03-17	107.87	108.27	107.56	108.09	103591
2015-03-18	107.73	109.56	107.19	109.20	66708
2015-03-19	108.93	109.06	108.23	108.62	53138
2015-03-20	108.77	109.55	108.73	109.27	68641
2015-03-23	109.44	109.44	108.63	108.63	107733
2015-03-24	108.51	108.67	108.02	108.22	102640
2015-03-25	108.27	108.27	106.40	106.42	121040
2015-03-26	105.74	106.44	105.45	106.09	107193
2015-03-27	106.06	106.71	105.97	106.63	74439
2015-03-30	107.16	108.37	107.16	108.14	119735
2015-03-31	107.72	107.72	107.16	107.35	145664
2015-04-01	107.00	107.00	106.00	106.42	98275
2015-04-02	106.16	107.25	106.16	106.68	85808
2015-04-06	105.97	107.70	105.97	107.33	73971
2015-04-07	107.42	107.68	107.00	107.05	83513
2015-04-08	107.08	107.38	106.75	107.32	71520
2015-04-09	107.34	107.88	106.79	107.83	112977
2015-04-10	108.64	109.40	108.61	109.35	79453
2015-04-13	109.10	109.38	108.37	108.44	91269
2015-04-14	107.98	108.67	107.51	108.58	114468
2015-04-15	108.87	109.36	108.83	108.96	96200
2015-04-16	108.76	109.03	108.40	108.66	123130
2015-04-17	108.21	108.21	106.97	107.37	90465
2015-04-20	107.84	108.68	107.84	108.51	69377
2015-04-21	108.79	108.79	108.00	108.33	92512
2015-04-22	108.44	108.82	107.69	108.77	117226
2015-04-23	108.40	109.07	108.29	108.66	96320
2015-04-24	108.80	108.80	108.03	108.22	80706
2015-04-27	108.45	108.65	107.96	108.07	101698
2015-04-28	107.98	108.36	107.26	108.36	71672
2015-04-29	107.91	108.21	107.34	107.81	113411
2015-04-30	107.53	107.65	106.34	106.68	89422
2015-05-01	107.04	108.01	107.04	107.94	85647
2015-05-04	108.12	108.65	108.03	108.11	106819
2015-05-05	107.94	108.27	106.60	106.74	69192
2015-05-06	107.02	107.02	106.08	106.67	77664
2015-05-07	106.44	107.45	106.44	107.28	96648
2015-05-08	108.13	108.68	108.13	108.37	81634
2015-05-11	108.18	108.73	108.18	108.29	72694
2015-05-12	107.84	108.32	107.36	108.11	88948
2015-05-13	108.47	108.90	108.12	108.33	73697
2015-05-14	108.78	109.58	108.74	109.42	87770
2015-05-15	109.57	109.64	109.03	109.39	85130
2015-05-18	109.24	109.81	109.22	109.68	82324
2015-05-19	109.79	109.79	109.27	109.42	74403
2015-05-20	109.41	109.58	108.84	108.99	61630
2015-05-21	108.98	109.68	108.95	109.47	93174
2015-05-22	109.36	109.59	108.96	109.02	62683
2015-05-26	108.79	108.79	107.52	107.74	109131
2015-05-27	107.98	108.61	107.91	108.53	64174
2015-05-28	108.32	108.32	107.66	108.06	66157
2015-05-29	107.92	107.92	106.79	107.08	82876
2015-06-01	107.43	107.78	106.72	107.46	76505
2015-06-02	107.23	108.20	107.00	107.74	77127
2015-06-03	107.97	108.71	107.75	108.38	81730
2015-06-04	108.11	108.11	107.04	107.14	88437
2015-06-05	107.15	107.43	106.54	107.36	69489
2015-06-08	107.24	107.28	106.50	106.50	52870
2015-06-09	106.43	106.89	106.13	106.47	76272
2015-06-10	106.80	107.83	106.76	107.59	86928
2015-06-11	107.79	108.07	107.61	107.94	75150
2015-06-12	107.54	107.83	107.27	107.50	92231
2015-06-15	106.72	107.51	106.11	106.63	58717
2015-06-16	106.54	106.74	106.28	106.69	74205
2015-06-17	106.86	107.15	106.27	106.88	140829
2015-06-18	107.06	108.31	107.06	108.04	109269
2015-06-19	108.06	108.26	107.77	107.78	67473
2015-06-22	108.24	108.51	108.08	108.25	53544
2015-06-23	108.41	108.50	108.03	108.22	73138
2015-06-24	107.96	108.14	107.18	107.20	61757
2015-06-25	107.40	107.40	106.38	106.48	82955
2015-06-26	106.55	106.88	106.42	106.63	72030
2015-06-29	105.75	106.10	104.45	104.50	129523
2015-06-30	105.30	105.47	104.45	104.71	86371
2015-07-01	105.55	105.78	104.50	104.94	91393
2015-07-02	105.20	105.34	104.57	104.83	70540
2015-07-06	104.04	105.03	103.91	104.33	73326
2015-07-07	104.49	105.09	103.21	104.99	93051
2015-07-08	104.11	104.29	102.83	103.08	98488
2015-07-09	104.14	104.49	103.43	103.44	134101
2015-07-10	104.47	104.71	104.15	104.65	63942
2015-07-13	105.23	105.68	105.23	105.65	147493
2015-07-14	105.46	106.15	105.44	105.95	123415
2015-07-15	105.83	105.83	105.25	105.43	72549
2015-07-16	106.03	106.19	105.84	105.98	60628
2015-07-17	106.19	106.21	105.70	105.91	87486
2015-07-20	106.04	106.11	105.79	105.85	55511
2015-07-21	105.54	105.54	104.75	104.85	102918
2015-07-22	104.70	104.97	104.20	104.41	82529
2015-07-23	104.58	104.70	103.35	103.44	76092
2015-07-24	103.69	103.69	101.98	102.10	90484
2015-07-27	101.43	101.86	101.23	101.52	274241
2015-07-28	102.11	103.44	102.03	103.27	108063
2015-07-29	103.27	104.73	103.27	104.64	64314
2015-07-30	104.38	104.66	104.05	104.61	54564
2015-07-31	104.85	105.00	104.56	104.68	79400
2015-08-03	104.68	104.68	103.71	104.14	78712
2015-08-04	104.21	104.72	103.88	104.09	87744
2015-08-05	104.73	105.32	104.51	104.59	162290
2015-08-06	104.75	104.76	103.82	104.08	95149
2015-08-07	103.90	104.06	103.20	103.49	81368
2015-08-10	104.46	105.58	104.46	105.48	97432
2015-08-11	104.60	104.77	104.00	104.36	90784
2015-08-12	103.61	104.49	102.62	104.29	113781
2015-08-13	104.31	104.63	103.86	104.29	78200
2015-08-14	104.13	105.04	104.13	104.97	60962
2015-08-17	104.60	105.53	104.11	105.52	58890
2015-08-18	105.34	105.50	105.14	105.30	93379
2015-08-19	104.74	105.13	103.95	104.41	69174
2015-08-20	103.63	103.63	101.96	101.97	181984
2015-08-21	100.96	101.28	99.28	99.28	244980
2015-08-24	97.41	98.55	83.92	95.93	337030
2015-08-25	96.88	98.53	94.58	94.58	1508091
2015-08-26	95.55	97.91	94.79	97.30	166950
2015-08-27	98.27	99.80	97.95	99.59	165946
2015-08-28	99.27	100.03	99.27	99.92	98836
2015-08-31	99.38	100.00	98.90	99.22	110925
2015-09-01	98.28	98.28	96.14	96.61	184101
2015-09-02	97.69	98.49	97.04	98.49	213904
2015-09-03	98.90	99.63	98.45	98.81	121498
2015-09-04	97.88	97.88	96.29	97.40	78070
2015-09-08	98.92	100.02	98.83	100.01	101842
2015-09-09	100.65	100.88	98.87	99.03	81739
2015-09-10	99.00	99.67	98.64	99.06	117106
2015-09-11	98.76	99.49	98.49	99.49	109609
2015-09-14	99.48	99.48	98.76	98.97	55864
2015-09-15	99.28	100.74	99.12	100.58	106329
2015-09-16	100.65	101.58	100.51	101.47	71294
2015-09-17	101.34	102.55	100.82	101.00	80083
2015-09-18	99.68	99.95	98.63	98.81	55417
2015-09-21	99.30	100.00	98.91	99.29	74611
2015-09-22	97.99	98.09	97.18	97.78	80811
2015-09-23	96.43	96.46	95.34	95.71	83032
2015-09-24	94.95	95.18	93.89	94.99	99689
2015-09-25	95.88	95.89	94.76	95.12	112404
2015-09-28	94.52	94.56	93.09	93.14	105664
2015-09-29	93.40	93.79	92.93	93.48	121755
2015-09-30	94.65	95.00	93.72	94.96	125327
2015-10-01	95.26	95.26	93.83	94.77	95547
2015-10-02	93.65	95.93	93.33	95.93	72349
2015-10-05	96.73	98.92	96.73	98.83	86894
2015-10-06	98.74	99.26	98.61	98.64	67573
2015-10-07	99.19	100.37	99.09	100.00	104273
2015-10-08	99.80	101.80	99.71	101.58	69955
2015-10-09	101.82	102.34	101.59	101.95	61629
2015-10-12	101.94	102.00	101.49	101.91	59467
2015-10-13	101.34	101.80	100.77	100.80	49886
2015-10-14	100.73	101.00	99.61	99.73	104735
2015-10-15	100.12	100.81	99.56	100.72	93122
2015-10-16	101.02	101.02	99.86	100.35	70699
2015-10-19	99.93	100.61	99.82	100.45	59979
2015-10-20	100.48	101.41	100.00	100.95	60163
2015-10-21	101.18	101.95	100.74	100.83	59174
2015-10-22	101.58	103.74	101.40	103.35	92054
2015-10-23	103.98	103.98	103.23	103.80	126656
2015-10-26	103.68	104.11	103.37	103.59	56042
2015-10-27	102.89	103.37	102.13	102.39	62214
2015-10-28	102.55	103.51	102.18	103.46	87020
2015-10-29	103.08	103.55	102.88	103.41	94348
2015-10-30	103.41	103.85	103.25	103.25	65005
2015-11-02	103.71	104.78	103.34	104.59	70746
2015-11-03	104.45	104.98	104.29	104.62	87888
2015-11-04	104.85	104.94	104.18	104.35	159819
2015-11-05	104.55	104.68	103.88	104.55	69923
2015-11-06	104.38	104.74	103.62	104.74	66901
2015-11-09	104.37	104.37	102.84	103.65	98034
2015-11-10	103.40	104.05	102.96	103.76	137640
2015-11-11	103.95	104.39	103.66	103.90	93878
2015-11-12	103.20	103.67	102.23	102.23	132016
2015-11-13	101.90	102.61	101.70	101.85	76695
2015-11-16	101.48	103.06	101.42	103.00	66607
2015-11-17	103.35	103.59	102.65	102.88	86939
2015-11-18	103.11	104.32	103.10	104.32	81056
2015-11-19	104.26	104.80	104.26	104.70	155822
2015-11-20	104.99	105.60	104.99	105.18	51961
2015-11-23	105.20	105.46	104.62	104.90	58769
2015-11-24	104.26	105.13	103.89	104.92	115625
2015-11-25	105.02	105.07	104.75	104.95	61538
2015-11-27	104.92	105.28	104.73	105.12	36142
2015-11-30	105.26	105.26	104.50	104.52	59095
2015-12-01	104.68	105.34	104.53	105.12	121551
2015-12-02	105.10	105.19	103.92	104.09	95284
2015-12-03	104.38	104.38	102.47	102.81	171728
2015-12-04	102.90	104.19	102.73	104.13	106818
2015-12-07	103.98	103.98	103.18	103.49	78897
2015-12-08	102.44	102.57	101.71	101.94	108632
2015-12-09	101.52	102.78	100.91	101.47	150170
2015-12-10	101.54	102.61	101.44	101.99	103235
2015-12-11	100.92	101.30	100.00	100.17	90364
2015-12-14	100.13	100.31	99.12	100.19	135131
2015-12-15	100.54	100.93	100.18	100.39	89834
2015-12-16	101.03	102.40	100.72	102.13	132525
2015-12-17	102.55	102.58	100.65	100.65	119733
2015-12-18	100.09	100.09	99.07	99.07	122639
2015-12-21	99.61	100.18	99.27	99.76	120406
2015-12-22	100.29	101.31	99.96	101.04	118850
2015-12-23	100.95	101.82	100.95	101.80	95171
2015-12-24	101.63	102.06	101.63	101.82	64909
2015-12-28	101.39	101.67	100.80	101.43	192088
2015-12-29	101.95	102.58	101.89	102.44	99900
2015-12-30	102.28	102.48	101.60	101.65	105515
2015-12-31	101.37	101.79	100.80	101.03	94014
2016-01-04	99.25	99.42	98.35	99.42	181946
2016-01-05	99.68	99.90	98.83	99.55	97370
2016-01-06	98.21	98.85	97.46	98.03	101995
2016-01-07	96.50	96.94	95.00	95.30	157662
2016-01-08	95.87	96.03	93.99	94.04	123799
2016-01-11	94.54	94.85	93.25	94.22	178726
2016-01-12	94.85	95.03	93.64	94.77	157467
2016-01-13	95.22	95.36	92.11	92.39	133226
2016-01-14	92.76	94.12	91.60	93.48	126014
2016-01-15	91.12	92.14	90.67	91.75	240286
2016-01-19	92.79	92.86	90.78	91.60	292718
2016-01-20	90.25	91.42	88.23	90.67	261019
2016-01-21	90.81	91.97	90.15	91.01	252749
2016-01-22	92.21	92.61	91.24	92.04	154136
2016-01-25	91.77	91.95	90.65	90.73	353125
2016-01-26	91.02	92.71	91.02	92.65	137427
2016-01-27	92.27	93.21	91.14	91.57	131547
2016-01-28	92.27	92.31	91.22	92.00	196285
2016-01-29	92.43	94.60	92.40	94.52	123281
2016-02-01	93.95	94.75	93.21	94.31	135461
2016-02-02	93.56	93.56	91.96	92.25	117301
2016-02-03	92.87	93.68	91.16	93.46	125401
2016-02-04	93.38	95.87	93.38	95.15	88978
2016-02-05	94.82	95.11	93.60	93.93	87479
2016-02-08	92.90	93.05	91.75	92.94	85937
2016-02-09	91.93	93.95	91.92	93.21	125270
2016-02-10	93.70	94.38	92.92	92.93	305975
2016-02-11	91.41	92.41	90.10	91.16	129260
2016-02-12	91.85	93.08	91.70	93.06	122654
2016-02-16	93.91	95.14	93.54	94.97	181749
2016-02-17	95.68	97.01	95.68	96.60	140305
2016-02-18	96.74	96.85	96.18	96.54	87946
2016-02-19	96.00	96.45	95.56	96.30	87963
2016-02-22	97.25	98.38	97.25	97.98	104768
2016-02-23	97.68	97.90	96.94	97.08	94349
2016-02-24	96.19	97.39	95.32	97.25	113179
2016-02-25	97.45	98.44	97.24	98.42	117379
2016-02-26	98.97	99.32	98.65	98.74	117343
2016-02-29	98.70	99.24	98.18	98.18	100159
2016-03-01	98.90	100.26	98.76	100.15	111562
2016-03-02	100.00	100.43	99.46	100.43	123357
2016-03-03	100.43	100.43	100.43	101.22	73812
2016-03-04	101.27	102.37	101.05	101.70	100892
2016-03-07	101.35	102.17	101.23	102.10	100810
2016-03-08	101.34	101.34	100.50	100.58	88367
2016-03-09	100.99	101.13	100.55	100.76	86054
2016-03-10	100.76	100.76	100.76	100.61	81032
2016-03-11	100.61	100.61	100.61	102.16	135309
2016-03-14	101.86	102.31	101.73	102.04	23167
2016-03-15	102.22	102.22	102.22	101.91	96075
2016-03-16	101.76	103.03	101.63	102.77	147377
2016-03-17	102.97	105.16	102.97	104.93	78837
2016-03-18	105.16	105.91	105.03	105.78	91494
2016-03-21	105.26	105.58	104.92	105.48	77158
2016-03-22	104.91	105.54	104.83	105.19	116762
2016-03-23	104.98	105.00	104.32	104.35	59555
2016-03-24	104.35	104.35	104.35	104.19	68483
2016-03-28	104.33	104.46	103.72	104.27	122408
2016-03-29	104.02	105.23	103.58	105.19	76507
2016-03-30	105.77	106.16	105.42	105.56	77695
2016-03-31	105.52	105.62	105.05	105.21	46830
2016-04-01	104.54	105.57	103.87	105.50	171040
2016-04-04	105.41	105.41	104.19	104.27	74262
2016-04-05	104.27	104.27	104.27	103.60	138582
2016-04-06	103.62	104.10	102.91	104.10	73598
2016-04-07	103.48	103.83	102.87	103.20	52195
2016-04-08	103.86	104.78	103.61	103.83	59475
2016-04-11	104.20	104.91	103.72	103.72	79240
2016-04-12	103.70	104.82	103.70	104.52	114792
2016-04-13	105.16	106.32	105.16	106.24	83898
2016-04-14	106.47	106.51	106.06	106.19	83265
2016-04-15	106.28	106.40	106.10	106.37	66099
2016-04-18	106.02	106.81	105.76	106.66	73971
2016-04-19	107.05	107.60	106.80	107.22	74733
2016-04-20	107.22	107.64	106.83	107.14	129387
2016-04-21	107.11	107.32	106.55	106.72	80244
2016-04-22	106.76	107.19	106.56	107.11	51313
2016-04-25	106.86	106.87	105.96	106.27	61471
2016-04-26	106.51	107.37	106.51	107.34	60030
2016-04-27	107.54	108.30	107.13	108.12	89331
2016-04-28	107.34	108.26	106.77	106.96	66597
2016-04-29	106.45	106.84	105.80	106.34	58756
2016-05-02	106.57	106.90	106.09	106.76	90083
2016-05-03	106.08	106.08	105.15	105.75	75525
2016-05-04	105.27	105.35	104.12	104.50	90602
2016-05-05	104.78	105.08	104.23	104.31	56280
2016-05-06	103.92	105.19	103.84	105.05	66548
2016-05-09	105.00	105.06	104.46	104.59	158338
2016-05-10	105.16	106.48	105.10	106.43	55147
2016-05-11	106.27	106.68	105.61	105.61	54819
2016-05-12	105.93	106.09	104.79	105.29	49840
2016-05-13	105.19	105.44	103.78	104.05	98197
2016-05-16	104.27	105.58	104.27	105.20	51083
2016-05-17	105.02	105.90	104.44	104.71	64386
2016-05-18	104.35	105.30	103.90	104.42	329207
2016-05-19	103.68	103.82	102.81	103.54	63277
2016-05-20	103.91	104.64	103.91	104.26	46405
2016-05-23	104.37	104.48	103.84	104.02	60873
2016-05-24	104.58	105.57	104.58	105.30	66179
2016-05-25	105.78	106.30	105.77	106.08	61646
2016-05-26	106.29	106.52	105.84	105.86	87606
2016-05-27	106.02	106.29	105.32	106.24	109928
2016-05-31	106.39	106.67	105.89	106.42	59581
2016-06-01	105.87	106.50	105.35	106.40	56636
2016-06-02	106.31	106.60	106.04	106.57	60808
2016-06-03	106.45	106.65	105.64	106.55	71304
2016-06-06	106.67	107.63	106.61	107.49	64588
2016-06-07	107.65	108.38	107.65	107.99	53383
2016-06-08	108.17	108.80	108.17	108.71	58366
2016-06-09	108.19	108.65	108.03	108.61	65814
2016-06-10	107.72	107.79	106.94	107.27	78471
2016-06-13	106.86	107.19	106.03	106.03	71393
2016-06-14	105.90	106.32	105.43	106.00	55047
2016-06-15	106.34	106.88	105.96	106.08	82329
2016-06-16	105.46	106.33	104.67	106.21	66372
2016-06-17	106.16	106.65	105.83	106.32	88750
2016-06-20	107.32	108.35	107.32	106.98	71664
2016-06-21	107.04	107.08	106.56	106.74	44604
2016-06-22	106.90	107.13	106.39	106.44	360537
2016-06-23	107.52	107.79	107.24	107.79	159600
2016-06-24	104.03	105.24	103.00	103.24	147457
2016-06-27	102.44	102.44	100.03	100.63	106110
2016-06-28	101.72	102.24	101.24	102.24	128180
2016-06-29	103.31	104.29	103.21	104.13	62700
2016-06-30	104.22	106.27	104.20	106.27	82710
2016-07-01	106.16	107.12	106.16	106.71	72511
2016-07-05	106.21	106.21	105.08	105.60	122399
2016-07-06	105.22	106.18	104.62	106.18	93231
2016-07-07	106.21	106.93	105.95	106.46	84854
2016-07-08	107.14	108.72	107.11	108.57	69788
2016-07-11	108.87	109.61	108.87	109.31	78663
2016-07-12	109.92	110.61	109.61	110.41	579239
2016-07-13	110.69	111.06	110.11	110.58	1282907
2016-07-14	111.31	111.64	111.18	111.34	88558
2016-07-15	111.58	111.62	111.14	111.42	84002
2016-07-18	111.34	111.53	111.03	111.28	135548
2016-07-19	110.99	111.48	110.82	111.23	77491
2016-07-20	111.35	111.90	111.13	111.59	56104
2016-07-21	111.33	111.50	110.36	110.59	58047
2016-07-22	110.11	110.81	109.80	110.77	40153
2016-07-25	110.51	110.51	109.90	110.12	56401
2016-07-26	110.28	111.09	110.28	111.09	68425
2016-07-27	111.20	111.29	110.37	110.62	61242
2016-07-28	110.44	110.75	110.00	110.64	37097
2016-07-29	110.27	110.70	109.93	110.35	83679
2016-08-01	110.27	110.59	109.80	110.14	52512
2016-08-02	109.93	110.14	108.82	109.17	66836
2016-08-03	109.03	109.66	109.03	109.60	72075
2016-08-04	109.77	110.07	109.64	109.78	31511
2016-08-05	110.18	111.05	110.18	110.98	45484
2016-08-08	111.07	111.46	110.84	111.03	52745
2016-08-09	111.03	111.25	110.81	111.01	239501
2016-08-10	110.99	111.04	110.54	110.90	44356
2016-08-11	111.09	111.73	111.09	111.59	55128
2016-08-12	111.34	111.39	111.00	111.22	82856
2016-08-15	111.41	112.14	111.41	112.00	44469
2016-08-16	111.75	111.76	111.40	111.42	70649
2016-08-17	111.49	111.82	111.18	111.78	56191
2016-08-18	111.66	112.13	111.66	112.13	56697
2016-08-19	111.70	112.30	111.59	112.24	52793
2016-08-22	112.00	112.29	111.66	112.13	95218
2016-08-23	112.44	112.81	112.44	112.44	85058
2016-08-24	112.39	112.39	111.90	112.05	50574
2016-08-25	111.85	112.23	111.85	112.03	50106
2016-08-26	112.15	112.77	111.31	111.66	82425
2016-08-29	111.74	112.44	111.74	112.31	64263
2016-08-30	112.24	112.42	111.91	112.17	53896
2016-08-31	112.14	112.14	111.13	111.62	60792
2016-09-01	111.64	111.68	110.72	111.68	197579
2016-09-02	112.07	112.51	111.94	112.22	59994
2016-09-06	112.34	112.36	111.52	111.90	94650
2016-09-07	111.70	112.20	111.67	112.13	60137
2016-09-08	111.85	112.08	111.74	112.04	73411
2016-09-09	111.19	111.25	108.70	108.70	131353
2016-09-12	108.21	110.33	107.90	110.14	83628
2016-09-13	109.23	109.50	108.11	108.29	99896
2016-09-14	108.30	108.87	107.88	108.02	55050
2016-09-15	108.04	109.23	107.87	108.99	154707
2016-09-16	108.73	108.91	108.01	108.22	61037
2016-09-19	108.82	109.39	108.39	108.13	70040
2016-09-20	108.47	108.90	107.95	107.95	57572
2016-09-21	108.43	109.53	108.26	109.45	173611
2016-09-22	110.01	110.55	110.01	110.38	61672
2016-09-23	110.16	110.18	109.59	109.62	1051324
2016-09-26	109.21	109.51	108.86	109.10	73945
2016-09-27	109.13	109.96	108.88	109.87	173832
2016-09-28	110.01	110.73	109.69	110.71	56322
2016-09-29	110.52	111.02	109.60	109.85	69661
2016-09-30	110.28	111.21	110.15	110.90	94752
2016-10-03	110.36	110.95	110.36	110.82	62687
2016-10-04	111.03	111.16	109.84	110.09	63194
2016-10-05	110.32	110.96	110.32	110.70	50576
2016-10-06	110.57	110.86	110.15	110.80	44146
2016-10-07	110.22	110.22	108.96	109.40	61191
2016-10-10	109.70	110.17	109.42	109.52	50543
2016-10-11	109.37	109.37	107.91	108.25	53428
2016-10-12	108.34	108.83	108.00	108.50	76292
2016-10-13	107.81	108.58	107.27	108.24	74115
2016-10-14	108.91	109.30	108.45	108.45	137473
2016-10-17	108.33	108.68	108.26	108.27	37477
2016-10-18	108.98	109.15	108.44	108.54	45178
2016-10-19	108.70	109.19	108.42	108.84	59698
2016-10-20	108.62	108.77	108.09	108.36	131777
2016-10-21	107.45	108.27	107.00	108.18	60947
2016-10-24	108.72	109.29	108.53	108.64	63938
2016-10-25	108.40	108.44	107.92	108.00	46274
2016-10-26	107.51	108.92	107.45	108.31	76880
2016-10-27	108.60	108.63	107.43	107.58	82500
2016-10-28	107.74	108.95	107.74	108.21	71619
2016-10-31	108.50	108.79	108.42	108.47	52737
2016-11-01	108.59	108.62	107.00	107.50	278915
2016-11-02	107.38	107.83	106.80	107.06	78910
2016-11-03	107.29	107.29	106.58	106.80	80394
2016-11-04	106.81	107.88	106.62	107.01	64761
2016-11-07	108.48	109.56	108.48	109.56	100122
2016-11-08	109.36	110.47	109.23	110.20	182289
2016-11-09	109.68	113.52	109.68	113.06	247426
2016-11-10	113.97	115.79	113.44	115.55	535026
2016-11-11	115.41	116.15	115.10	116.13	276913
2016-11-14	116.83	117.25	116.54	116.76	308761
2016-11-15	117.09	117.34	116.26	117.34	174275
2016-11-16	117.08	117.49	116.40	116.78	256964
2016-11-17	116.89	117.19	116.79	117.15	202460
2016-11-18	117.14	117.18	116.75	117.11	206013
2016-11-21	117.48	117.74	117.22	117.73	176473
2016-11-22	118.08	118.49	117.95	118.44	197164
2016-11-23	118.70	119.42	118.63	119.34	293289
2016-11-25	119.78	119.92	119.48	119.92	130428
2016-11-28	119.80	119.80	118.93	119.06	192454
2016-11-29	118.90	119.38	118.75	118.98	140958
2016-11-30	119.20	119.88	119.01	119.04	172005
2016-12-01	119.30	120.06	119.10	119.78	382938
2016-12-02	119.93	120.15	119.45	119.76	282943
2016-12-05	120.34	120.56	119.66	119.82	335075
2016-12-06	119.92	120.46	119.47	120.45	204692
2016-12-07	120.44	122.50	120.33	122.45	209193
2016-12-08	122.63	122.63	121.75	122.21	242602
2016-12-09	122.28	122.69	122.14	122.64	201598
2016-12-12	122.46	122.46	121.43	121.99	244715
2016-12-13	122.51	122.59	121.44	121.15	140994
2016-12-14	120.97	121.43	119.79	119.92	224639
2016-12-15	119.99	120.95	119.87	120.07	214958
2016-12-16	120.01	120.83	119.73	119.83	202328
2016-12-19	120.20	120.64	120.00	120.50	173912
2016-12-20	120.79	121.36	120.78	121.34	135888
2016-12-21	121.35	121.35	120.85	120.85	128599
2016-12-22	120.88	120.90	120.20	120.58	525973
2016-12-23	120.49	120.76	120.41	120.71	98652
2016-12-27	120.90	121.17	120.74	120.94	126027
2016-12-28	121.10	121.15	119.61	119.62	105702
2016-12-29	119.89	120.21	119.35	119.65	93661
2016-12-30	119.85	119.94	118.87	119.26	222814
2017-01-03	120.12	120.76	119.40	120.04	215173
2017-01-04	120.30	120.89	120.25	120.86	199076
2017-01-05	120.74	121.26	119.66	120.22	191008
2017-01-06	120.34	121.08	119.81	120.59	135287
2017-01-09	120.52	120.59	119.65	119.73	138371
2017-01-10	119.82	120.75	119.74	120.32	174953
2017-01-11	120.44	121.05	120.28	121.05	228085
2017-01-12	120.90	120.90	119.27	120.47	173697
2017-01-13	120.61	121.18	120.61	121.03	132219
2017-01-17	120.61	120.61	119.66	119.90	216361
2017-01-18	119.84	120.59	119.71	120.47	98722
2017-01-19	121.04	121.61	120.28	120.91	119644
2017-01-20	121.01	121.13	120.41	120.97	232866
2017-01-23	120.86	121.02	119.58	120.16	1037517
2017-01-24	120.32	121.89	120.26	121.68	158108
2017-01-25	122.49	123.19	122.39	123.05	339638
2017-01-26	123.16	123.68	122.64	123.22	186031
2017-01-27	123.38	123.40	122.72	122.84	330529
2017-01-30	122.49	122.49	120.81	121.82	177836
2017-01-31	121.40	121.41	120.21	120.93	153071
2017-02-01	121.09	121.62	120.17	120.80	571491
2017-02-02	120.53	120.89	120.00	120.45	164612
2017-02-03	120.99	121.68	120.82	121.59	113112
2017-02-06	121.62	121.88	121.13	121.43	140058
2017-02-07	121.91	122.24	121.44	121.56	103621
2017-02-08	121.52	121.52	120.93	121.36	89972
2017-02-09	121.65	122.65	121.48	122.42	107336
2017-02-10	122.87	123.46	122.73	123.35	144357
2017-02-13	123.82	124.62	123.82	124.34	143020
2017-02-14	124.19	124.41	123.73	124.41	148893
2017-02-15	124.45	125.27	124.23	125.12	143071
2017-02-16	125.11	125.15	124.30	125.12	124964
2017-02-17	124.72	125.21	124.39	125.21	159727
2017-02-21	125.45	125.98	125.35	125.87	199844
2017-02-22	125.58	125.61	125.11	125.42	118298
2017-02-23	125.67	125.76	124.20	124.53	93457
2017-02-24	124.00	125.09	123.70	125.09	137888
2017-02-27	125.10	125.84	124.81	125.84	196517
2017-02-28	125.76	125.86	124.87	125.01	143622
2017-03-01	126.19	127.63	126.19	127.26	357553
2017-03-02	127.19	127.19	125.84	125.93	99745
2017-03-03	125.87	126.23	125.43	126.03	87560
2017-03-06	125.47	125.72	125.21	125.61	94758
2017-03-07	125.40	125.67	124.96	125.08	147121
2017-03-08	125.15	125.29	124.48	124.59	77839
2017-03-09	124.76	124.85	123.50	123.92	89578
2017-03-10	124.53	124.84	123.81	124.81	91349
2017-03-13	124.84	124.99	124.46	124.83	77583
2017-03-14	124.34	124.43	123.34	123.70	80647
2017-03-15	123.99	125.58	123.86	125.27	74283
2017-03-16	125.48	125.48	124.66	124.81	82949
2017-03-17	125.23	125.62	124.88	125.30	61254
2017-03-20	125.35	125.49	124.83	125.00	74486
2017-03-21	125.40	125.42	122.80	122.89	98468
2017-03-22	122.86	123.39	122.49	123.23	84310
2017-03-23	123.20	123.96	122.95	122.64	60657
2017-03-24	122.81	123.12	121.82	122.25	79764
2017-03-27	120.99	122.11	120.45	121.86	109685
2017-03-28	121.72	123.55	121.60	123.15	72126
2017-03-29	123.09	123.93	122.69	123.27	67405
2017-03-30	123.36	124.09	123.29	124.01	74213
2017-03-31	123.82	124.27	123.63	123.73	69009
2017-04-03	123.83	124.07	122.49	123.19	115761
2017-04-04	123.06	123.42	122.99	123.33	65184
2017-04-05	123.80	124.86	122.81	122.94	102209
2017-04-06	122.91	123.90	122.82	123.38	65030
2017-04-07	123.56	123.95	123.18	123.59	148515
2017-04-10	123.75	124.63	123.60	123.94	108245
2017-04-11	123.80	124.22	123.00	124.20	69910
2017-04-12	124.17	124.17	122.34	122.46	82158
2017-04-13	122.18	122.63	121.45	121.45	76428
2017-04-17	121.78	122.73	121.60	122.72	63507
2017-04-18	122.17	122.71	122.01	122.53	71075
2017-04-19	122.96	123.44	122.58	122.77	85461
2017-04-20	123.37	124.63	123.04	124.23	86324
2017-04-21	124.30	124.64	123.91	124.27	86642
2017-04-24	125.81	126.21	125.61	125.96	110950
2017-04-25	126.46	127.07	126.28	126.77	127223
2017-04-26	126.84	127.40	126.67	126.67	74832
2017-04-27	126.73	127.19	126.33	126.72	73146
2017-04-28	126.99	126.99	125.93	126.03	61456
2017-05-01	126.23	126.25	125.42	125.75	226223
2017-05-02	125.99	126.28	125.71	126.27	93791
2017-05-03	125.96	126.35	125.54	126.21	82150
2017-05-04	126.47	126.61	125.56	126.25	112512
2017-05-05	126.33	126.93	126.11	126.93	73105
2017-05-08	126.96	126.98	126.33	126.50	57570
2017-05-09	126.67	126.87	126.42	126.63	98073
2017-05-10	126.55	126.58	125.95	126.31	79018
2017-05-11	125.81	126.30	125.00	126.14	220020
2017-05-12	125.72	125.72	125.04	125.25	62205
2017-05-15	125.38	126.04	125.28	125.89	63004
2017-05-16	126.11	126.11	125.30	125.78	66545
2017-05-17	124.64	124.67	123.12	123.24	218780
2017-05-18	122.79	123.91	122.13	123.33	70623
2017-05-19	123.82	125.46	123.80	124.94	61204
2017-05-22	125.77	126.02	125.41	125.81	94246
2017-05-23	126.13	126.19	125.49	126.15	65382
2017-05-24	126.10	126.69	125.81	126.15	90388
2017-05-25	126.51	126.92	126.28	126.76	113640
2017-05-26	126.63	127.00	126.59	126.88	41409
2017-05-30	126.57	126.81	126.25	126.66	63894
2017-05-31	126.85	126.98	125.98	126.88	62008
2017-06-01	127.27	128.28	126.90	128.01	170467
2017-06-02	128.32	129.33	128.25	128.67	88400
2017-06-05	128.67	128.80	128.12	128.15	59695
2017-06-06	127.71	127.75	127.25	127.29	91042
2017-06-07	127.46	127.46	126.65	127.05	104315
2017-06-08	127.12	127.93	127.01	127.72	95018
2017-06-09	127.88	128.46	127.63	128.26	99619
2017-06-12	128.74	129.02	128.10	128.76	85902
2017-06-13	129.05	129.32	128.79	129.31	50031
2017-06-14	129.60	129.60	128.64	129.02	56978
2017-06-15	128.30	129.64	128.02	129.61	76488
2017-06-16	129.86	129.95	129.46	129.90	147712
2017-06-19	130.42	130.82	130.10	130.67	81871
2017-06-20	130.48	130.48	129.19	129.21	169206
2017-06-21	129.38	129.38	128.05	128.22	96454
2017-06-22	128.25	128.35	127.86	128.01	66232
2017-06-23	128.07	128.72	127.81	128.46	105108
2017-06-26	128.87	129.33	128.40	128.57	60814
2017-06-27	128.52	128.57	127.66	127.12	102490
2017-06-28	127.85	128.70	127.85	128.38	112238
2017-06-29	128.56	128.68	126.59	127.39	76052
2017-06-30	127.90	128.91	127.90	128.41	64167
2017-07-03	128.86	129.65	128.76	129.20	225359
2017-07-05	129.36	129.62	128.90	129.46	147353
2017-07-06	129.11	129.12	128.00	128.19	124211
2017-07-07	128.45	129.42	128.35	129.15	75316
2017-07-10	129.21	129.96	129.00	129.37	78802
2017-07-11	129.25	129.60	128.48	129.35	72158
2017-07-12	130.10	130.75	129.98	130.15	83983
2017-07-13	130.19	130.20	129.67	130.08	115284
2017-07-14	130.24	130.89	130.14	130.56	95039
2017-07-17	130.52	130.83	130.24	130.58	166594
2017-07-18	130.41	130.57	129.85	130.22	247550
2017-07-19	130.24	130.62	130.06	130.60	414612
2017-07-20	130.88	130.88	129.88	130.03	75912
2017-07-21	129.20	129.69	128.89	129.66	119919
2017-07-24	129.63	129.63	129.08	129.29	67650
2017-07-25	129.64	129.79	128.88	129.32	86699
2017-07-26	129.68	129.80	129.03	129.21	116818
2017-07-27	129.33	129.34	128.07	128.62	105705
2017-07-28	128.39	128.85	128.10	128.81	89360
2017-07-31	129.04	129.24	128.65	128.65	66378
2017-08-01	128.99	129.00	128.09	128.35	285150
2017-08-02	128.32	128.81	128.15	128.73	92392
2017-08-03	128.80	129.25	128.58	129.22	60606
2017-08-04	129.52	129.75	129.11	129.62	68328
2017-08-07	129.68	129.69	129.31	129.58	91504
2017-08-08	129.41	130.12	129.09	129.26	59166
2017-08-09	128.95	129.30	128.93	129.11	60685
2017-08-10	128.62	128.89	127.30	127.31	111439
2017-08-11	127.41	127.97	127.03	127.46	93099
2017-08-14	128.23	129.03	127.96	128.84	55528
2017-08-15	128.95	128.95	128.29	128.47	51422
2017-08-16	128.59	129.03	128.53	128.64	52768
2017-08-17	128.21	128.47	126.39	126.39	156541
2017-08-18	126.10	126.61	125.63	125.93	63650
2017-08-21	126.02	126.14	125.65	126.00	69777
2017-08-22	126.46	127.50	126.46	127.38	86239
2017-08-23	126.98	126.98	126.31	126.31	63377
2017-08-24	126.64	126.80	125.92	125.94	50455
2017-08-25	126.47	126.89	126.38	126.55	53988
2017-08-28	127.15	127.15	126.42	126.61	51836
2017-08-29	126.02	127.55	126.02	127.49	69362
2017-08-30	127.54	128.10	127.36	128.01	47512
2017-08-31	128.40	128.91	128.31	128.68	58217
2017-09-01	128.97	129.40	128.95	129.03	63646
2017-09-05	128.79	128.79	127.43	127.68	88112
2017-09-06	127.96	128.22	127.77	127.82	72211
2017-09-07	127.74	127.86	127.23	127.78	68044
2017-09-08	127.48	128.56	127.02	128.40	62143
2017-09-11	128.95	129.45	128.93	129.42	91499
2017-09-12	129.76	130.23	129.59	130.23	76251
2017-09-13	130.04	130.23	129.70	130.04	75834
2017-09-14	129.83	130.49	129.67	130.49	103013
2017-09-15	130.51	131.08	130.38	131.08	45271
2017-09-18	131.66	132.05	131.35	131.92	77256
2017-09-19	131.98	132.17	131.92	132.15	130662
2017-09-20	132.21	133.15	132.19	133.07	134107
2017-09-21	133.07	133.60	132.77	133.45	84639
2017-09-22	133.40	134.03	133.40	133.87	91742
2017-09-25	133.91	134.10	133.21	134.04	124714
2017-09-26	134.07	134.35	133.99	133.47	102130
2017-09-27	134.01	134.22	133.33	133.99	73998
2017-09-28	133.86	134.26	133.41	133.94	61111
2017-09-29	133.95	134.28	133.75	134.26	80045
2017-10-02	134.42	135.32	134.30	135.27	225978
2017-10-03	135.46	135.94	135.23	135.93	185680
2017-10-04	136.09	136.09	135.62	135.82	66492
2017-10-05	135.87	136.18	135.50	136.05	62973
2017-10-06	136.05	136.11	135.51	136.04	82918
2017-10-09	136.15	136.21	135.36	135.52	842271
2017-10-10	136.20	136.32	135.63	135.74	53149
2017-10-11	135.68	135.79	135.37	135.68	55256
2017-10-12	135.45	136.42	135.45	136.30	80531
2017-10-13	136.65	136.88	135.93	135.98	66761
2017-10-16	136.09	136.26	135.84	136.21	45336
2017-10-17	135.93	136.06	135.57	135.73	55585
2017-10-18	135.94	136.32	135.78	135.98	49962
2017-10-19	135.57	136.24	135.12	136.20	65325
2017-10-20	136.20	137.71	135.66	137.71	66235
2017-10-23	137.66	137.70	136.62	136.62	111530
2017-10-24	137.22	137.74	137.22	137.40	147352
2017-10-25	137.29	137.29	135.38	136.01	117337
2017-10-26	136.54	136.95	136.30	136.47	87930
2017-10-27	136.50	136.77	136.31	136.52	64045
2017-10-30	136.18	136.22	135.26	135.29	68218
2017-10-31	135.64	135.69	135.14	135.15	77093
2017-11-01	135.73	135.90	134.80	134.99	119192
2017-11-02	134.86	135.84	134.64	135.76	115992
2017-11-03	135.79	135.95	135.40	135.63	59507
2017-11-06	135.72	135.93	135.56	135.72	60429
2017-11-07	135.89	135.97	135.37	135.66	154823
2017-11-08	135.54	135.57	135.10	135.42	60625
2017-11-09	134.87	134.87	133.36	133.89	90344
2017-11-10	133.67	134.21	133.49	134.06	131760
2017-11-13	133.67	133.67	133.15	133.40	81884
2017-11-14	133.05	133.55	132.54	132.88	126040
2017-11-15	132.26	132.59	131.84	132.16	70402
2017-11-16	132.70	133.73	132.70	133.56	52726
2017-11-17	133.28	133.37	132.89	133.01	53056
2017-11-20	133.14	133.76	133.14	133.74	74218
2017-11-21	134.15	134.77	134.11	134.77	63651
2017-11-22	135.02	135.13	134.79	134.89	95208
2017-11-24	135.24	135.25	134.83	134.89	35899
2017-11-27	134.98	135.31	134.94	135.11	98198
2017-11-28	135.33	137.21	135.32	137.14	69073
2017-11-29	137.42	138.40	137.35	138.25	106304
2017-11-30	138.76	140.68	138.76	140.36	134674
2017-12-01	140.27	140.34	137.04	138.85	111320
2017-12-04	140.29	141.42	139.91	139.91	119462
2017-12-05	140.25	140.25	138.52	138.64	738434
2017-12-06	138.38	139.22	138.38	138.66	92001
2017-12-07	138.61	140.15	138.60	139.84	104831
2017-12-08	140.54	140.54	139.95	140.37	111155
2017-12-11	140.43	140.67	139.76	139.93	96353
2017-12-12	140.21	140.56	140.10	140.10	69732
2017-12-13	140.20	141.43	140.20	140.01	117123
2017-12-14	140.46	140.56	139.01	139.07	100466
2017-12-15	139.91	140.71	139.73	140.18	184401
2017-12-18	141.14	141.54	141.10	141.43	139618
2017-12-19	141.74	141.82	141.00	141.15	127148
2017-12-20	141.97	142.16	141.50	141.77	160625
2017-12-21	142.23	142.40	141.61	142.01	257578
2017-12-22	142.21	142.21	141.50	141.95	120693
2017-12-26	142.26	142.59	141.96	142.16	103682
2017-12-27	142.30	142.54	142.10	142.51	73852
2017-12-28	142.71	142.81	142.11	142.81	86066
2017-12-29	143.05	143.47	142.37	142.37	91468
2018-01-02	142.92	143.38	142.43	143.38	268748
2018-01-03	143.61	143.98	143.17	143.85	180347
2018-01-04	144.48	145.06	144.43	144.93	275804
2018-01-05	145.62	145.76	144.81	145.74	130736
2018-01-08	146.00	146.40	145.56	146.38	112455
2018-01-09	146.55	147.38	146.55	146.98	155949
2018-01-10	146.73	147.32	146.22	146.86	681105
2018-01-11	147.46	148.97	146.94	148.89	226471
2018-01-12	149.41	150.33	149.28	150.12	173907
2018-01-16	150.71	150.98	148.17	148.67	345703
2018-01-17	148.98	149.61	148.61	149.48	206474
2018-01-18	149.66	149.80	148.61	148.71	120643
2018-01-19	148.97	149.40	148.54	149.39	126434
2018-01-22	149.00	149.35	148.25	149.35	128550
2018-01-23	149.36	149.59	148.68	149.55	213362
2018-01-24	149.53	150.02	148.32	149.25	135559
2018-01-25	149.77	149.77	148.11	149.30	157431
2018-01-26	149.62	150.80	149.16	150.77	125225
2018-01-29	150.59	151.28	149.84	149.87	125541
2018-01-30	148.90	149.30	147.95	148.62	184006
2018-01-31	149.67	150.38	148.53	148.91	266849
2018-02-01	148.25	149.94	148.00	148.88	155898
2018-02-02	147.90	147.90	145.59	145.65	208080
2018-02-05	144.27	145.78	138.33	139.00	295306
2018-02-06	136.69	141.78	135.63	141.40	279325
2018-02-07	141.23	143.59	141.10	141.76	220937
2018-02-08	141.93	141.93	136.39	136.39	239108
2018-02-09	137.80	138.87	133.63	137.72	303114
2018-02-12	138.65	140.80	137.96	139.80	246735
2018-02-13	139.15	140.40	138.95	140.12	132386
2018-02-14	139.43	142.14	139.36	141.98	183738
2018-02-15	142.97	143.89	141.88	143.89	175597
2018-02-16	143.69	145.37	143.59	144.05	120874
2018-02-20	143.24	143.99	142.21	142.61	155939
2018-02-21	142.86	145.10	142.68	142.75	138628
2018-02-22	143.14	144.76	142.87	143.46	90084
2018-02-23	144.24	144.66	143.39	144.66	70391
2018-02-26	145.34	146.61	144.66	146.36	99498
2018-02-27	146.51	147.30	144.57	144.57	79327
2018-02-28	145.16	145.29	142.38	142.38	97574
2018-03-01	142.47	143.27	139.40	140.09	166201
2018-03-02	138.89	140.51	138.01	140.12	234877
2018-03-05	139.32	142.04	138.84	141.74	86375
2018-03-06	142.40	142.72	141.48	142.58	783357
2018-03-07	140.92	142.88	140.92	142.61	84808
2018-03-08	143.10	143.47	142.08	143.36	78710
2018-03-09	144.17	146.45	143.96	146.44	95821
2018-03-12	146.75	146.76	144.73	145.06	104248
2018-03-13	145.44	146.05	144.12	144.45	92377
2018-03-14	145.02	145.02	142.67	142.90	84854
2018-03-15	143.27	143.96	142.40	142.60	223050
2018-03-16	142.75	143.87	142.65	143.34	639622
2018-03-19	142.92	142.92	141.21	142.38	168943
2018-03-20	142.58	143.51	142.58	142.79	67612
2018-03-21	142.77	144.36	142.40	143.11	88812
2018-03-22	141.88	142.15	138.46	138.50	150892
2018-03-23	138.64	139.44	136.25	136.36	186618
2018-03-26	138.65	139.68	137.07	139.54	106128
2018-03-27	140.08	140.63	137.00	137.48	153142
2018-03-28	137.79	138.18	136.20	137.06	80687
2018-03-29	137.83	140.17	137.57	139.11	109651
2018-04-02	138.64	138.90	134.55	136.10	222081
2018-04-03	136.73	138.20	136.18	138.20	163885
2018-04-04	135.31	139.00	135.10	138.91	146156
2018-04-05	139.56	140.59	139.33	140.31	122042
2018-04-06	138.82	139.81	135.29	136.48	106596
2018-04-09	137.62	138.18	135.93	136.11	71698
2018-04-10	138.05	138.88	137.34	138.21	105372
2018-04-11	137.20	138.21	137.07	137.29	82796
2018-04-12	138.10	139.67	138.10	139.05	58819
2018-04-13	139.85	139.94	138.15	138.69	61064
2018-04-16	139.74	140.58	139.51	140.33	73525
2018-04-17	141.34	141.93	141.03	141.44	112219
2018-04-18	142.25	143.29	142.14	142.74	126460
2018-04-19	142.44	142.94	141.48	142.25	78899
2018-04-20	142.70	143.00	141.15	141.64	64398
2018-04-23	141.99	142.15	140.85	141.39	53286
2018-04-24	142.29	142.50	136.12	137.72	120074
2018-04-25	137.95	138.45	136.24	137.99	194200
2018-04-26	137.93	137.95	136.32	137.37	67622
2018-04-27	137.18	137.48	136.33	137.26	62439
2018-04-30	137.50	137.77	135.38	135.38	72256
2018-05-01	135.13	135.96	132.94	134.85	178666
2018-05-02	134.58	135.47	133.84	133.93	95751
2018-05-03	133.62	134.73	131.78	134.18	104382
2018-05-04	133.63	136.26	133.18	135.78	83949
2018-05-07	136.25	137.24	136.25	136.81	53702
2018-05-08	136.72	138.01	136.52	137.76	72143
2018-05-09	138.28	139.45	138.03	139.13	90748
2018-05-10	139.58	140.20	139.44	139.97	73570
2018-05-11	140.10	140.79	139.74	140.31	70104
2018-05-14	140.64	141.00	139.72	139.98	102292
2018-05-15	139.31	139.63	138.90	139.50	124854
2018-05-16	139.55	140.63	139.55	140.12	77327
2018-05-17	140.10	141.30	140.10	140.73	77541
2018-05-18	140.67	141.67	140.67	141.57	76246
2018-05-21	142.68	144.03	142.66	143.54	93099
2018-05-22	143.84	143.84	141.65	141.69	75267
2018-05-23	141.08	141.47	140.48	141.47	80937
2018-05-24	141.29	142.31	140.98	142.20	119861
2018-05-25	141.84	142.27	141.58	142.01	57027
2018-05-29	141.02	141.24	139.33	140.02	142980
2018-05-30	140.81	142.19	140.66	141.89	124457
2018-05-31	141.73	141.73	139.62	139.88	199251
2018-06-01	140.83	141.72	140.83	141.41	53491
2018-06-04	141.80	142.57	141.19	141.39	105188
2018-06-05	141.35	141.90	141.09	141.90	93336
2018-06-06	142.10	143.07	141.70	143.07	82475
2018-06-07	143.36	143.72	142.65	143.43	153909
2018-06-08	143.18	144.04	143.12	144.02	79154
2018-06-11	144.03	144.71	143.88	144.31	63436
2018-06-12	144.41	144.62	143.87	144.24	107774
2018-06-13	144.29	144.31	143.00	143.03	105069
2018-06-14	143.58	143.98	142.22	142.70	72142
2018-06-15	142.00	142.65	140.90	142.48	95932
2018-06-18	141.48	142.29	141.17	142.17	159459
2018-06-19	140.60	140.69	138.74	139.55	86732
2018-06-20	139.99	140.12	139.29	139.76	92242
2018-06-21	139.49	139.49	137.74	138.08	497358
2018-06-22	139.08	139.28	138.38	138.44	79593
2018-06-25	137.47	137.68	135.72	136.52	160439
2018-06-26	137.20	137.62	136.67	137.00	73680
2018-06-27	137.43	138.77	135.81	135.29	159901
2018-06-28	135.17	135.94	134.28	135.49	99814
2018-06-29	136.00	137.22	135.80	135.81	181210
2018-07-02	134.80	136.19	134.36	136.19	92544
2018-07-03	136.71	137.20	135.57	135.84	67025
2018-07-05	136.36	136.69	135.38	136.69	88926
2018-07-06	136.50	137.52	135.89	137.10	62291
2018-07-09	137.76	139.59	137.76	139.47	194880
2018-07-10	139.79	140.25	139.11	139.81	84678
2018-07-11	138.62	138.69	137.42	137.66	101630
2018-07-12	138.72	139.21	137.74	139.06	131075
2018-07-13	138.85	140.06	138.77	139.87	89399
2018-07-16	140.17	140.43	138.83	139.05	83456
2018-07-17	139.02	139.87	138.71	139.71	810139
2018-07-18	140.16	141.29	139.84	141.17	88927
2018-07-19	140.42	141.47	140.10	141.21	100619
2018-07-20	140.94	141.57	140.53	141.02	68654
2018-07-23	140.74	140.74	140.03	140.27	68188
2018-07-24	140.81	141.50	139.91	140.50	85869
2018-07-25	140.23	142.36	139.88	142.23	100865
2018-07-26	142.14	143.68	142.14	143.49	93534
2018-07-27	143.82	144.04	142.62	143.19	113278
2018-07-30	143.24	144.05	141.83	141.94	82186
2018-07-31	142.78	145.19	142.78	144.94	147404
2018-08-01	144.69	144.69	142.95	143.29	119789
2018-08-02	142.54	143.46	142.08	143.29	59360
2018-08-03	143.36	143.67	142.62	143.48	139981
2018-08-06	143.34	143.89	143.08	143.79	69394
2018-08-07	144.19	145.04	144.05	144.77	77480
2018-08-08	144.65	144.65	143.97	144.14	65490
2018-08-09	144.34	144.60	143.46	143.55	55437
2018-08-10	142.84	142.98	142.09	142.56	71007
2018-08-13	142.70	142.84	141.24	141.72	130446
2018-08-14	142.09	143.26	142.09	142.73	95703
2018-08-15	141.88	142.05	140.32	141.91	129632
2018-08-16	142.80	143.89	142.16	143.54	101612
2018-08-17	143.31	144.70	143.31	144.46	89252
2018-08-20	144.64	145.62	144.64	145.27	110211
2018-08-21	145.52	146.74	144.82	146.59	72690
2018-08-22	146.34	146.34	145.29	145.35	175077
2018-08-23	145.18	145.28	144.48	144.69	79331
2018-08-24	145.12	145.43	144.71	145.36	59698
2018-08-27	145.85	147.16	145.85	146.97	68325
2018-08-28	147.36	147.55	146.65	146.73	147859
2018-08-29	146.91	147.23	146.57	147.03	405640
2018-08-30	146.79	146.93	145.81	146.01	89730
2018-08-31	145.79	146.29	145.58	146.07	62196
2018-09-04	145.69	146.08	145.22	146.04	95504
2018-09-05	145.71	146.88	145.49	146.80	58959
2018-09-06	147.04	147.77	146.82	147.26	105014
2018-09-07	146.78	147.41	146.04	146.73	91002
2018-09-10	147.37	148.13	147.37	147.69	115933
2018-09-11	147.16	147.99	146.78	147.58	122801
2018-09-12	147.48	148.19	147.11	147.92	157643
2018-09-13	148.47	149.08	148.15	148.46	86421
2018-09-14	148.67	149.49	148.39	149.31	81882
2018-09-17	149.27	149.77	149.00	149.16	83479
2018-09-18	149.52	150.60	148.84	150.45	78125
2018-09-19	150.16	151.08	149.93	150.13	92943
2018-09-20	150.89	151.28	149.89	150.46	69222
2018-09-21	150.94	151.35	150.54	150.04	153265
2018-09-24	149.78	149.78	148.00	148.31	90342
2018-09-25	148.46	148.62	147.81	147.91	135918
2018-09-26	148.00	148.64	147.43	147.58	92783
2018-09-27	147.85	148.46	147.32	147.69	55353
2018-09-28	147.53	148.09	147.30	147.72	63897
2018-10-01	149.21	149.54	147.96	148.51	198694
2018-10-02	148.42	148.83	147.94	148.50	78415
2018-10-03	149.06	149.98	148.86	149.25	103368
2018-10-04	148.99	149.35	147.54	148.50	130180
2018-10-05	148.57	149.03	146.67	147.54	111477
2018-10-08	147.32	147.78	146.29	147.67	110492
2018-10-09	147.31	147.31	145.42	145.52	146613
2018-10-10	145.12	145.12	140.48	140.59	228820
2018-10-11	139.95	141.06	137.03	137.52	472935
2018-10-12	139.69	139.69	136.52	138.01	246230
2018-10-15	137.92	139.34	137.92	138.47	134783
2018-10-16	139.02	141.03	138.26	140.91	158743
2018-10-17	141.11	141.38	139.14	140.00	256887
2018-10-18	139.19	139.43	136.65	137.35	159781
2018-10-19	137.61	138.06	136.16	136.65	228343
2018-10-22	136.82	136.83	135.75	136.34	265872
2018-10-23	133.56	134.93	132.05	134.03	496920
2018-10-24	134.39	134.68	129.21	129.37	592911
2018-10-25	130.09	131.45	129.73	130.61	165652
2018-10-26	128.94	130.75	127.47	129.42	234600
2018-10-29	131.09	131.49	125.70	127.45	200639
2018-10-30	126.91	130.26	126.91	130.11	261817
2018-10-31	131.37	132.71	131.15	131.21	134679
2018-11-01	131.66	134.05	131.51	133.63	225969
2018-11-02	134.62	135.16	132.96	133.55	199528
2018-11-05	133.71	134.67	133.18	134.05	114171
2018-11-06	133.97	135.57	133.97	135.45	110252
2018-11-07	136.60	137.70	135.33	137.68	97921
2018-11-08	137.27	137.95	136.75	137.35	64660
2018-11-09	136.55	136.83	134.94	135.84	73124
2018-11-12	135.79	135.79	133.03	133.23	79759
2018-11-13	133.40	135.31	133.14	133.62	106535
2018-11-14	134.83	135.30	132.34	133.21	118472
2018-11-15	132.27	135.69	131.75	135.06	117826
2018-11-16	134.50	135.27	133.87	134.91	70996
2018-11-19	134.67	134.72	132.32	132.79	85118
2018-11-20	131.00	131.40	129.50	130.01	171724
2018-11-21	130.71	132.14	130.71	131.05	135078
2018-11-23	130.25	131.64	130.25	130.74	31629
2018-11-26	131.81	132.53	131.04	132.03	108660
2018-11-27	131.34	131.66	130.54	131.50	180336
2018-11-28	132.02	134.72	131.15	134.72	176280
2018-11-29	134.40	135.28	133.48	134.56	103757
2018-11-30	134.53	136.14	134.38	135.94	76374
2018-12-03	138.55	139.24	136.69	137.45	129945
2018-12-04	136.98	136.98	131.20	131.30	105042
2018-12-06	129.00	130.65	126.88	130.62	261568
2018-12-07	130.57	131.65	126.88	127.25	147371
2018-12-10	127.24	127.61	124.75	127.29	168542
2018-12-11	129.03	129.24	125.80	126.60	125646
2018-12-12	128.30	129.26	127.40	126.75	137346
2018-12-13	127.66	127.73	125.63	126.06	144749
2018-12-14	124.88	125.93	123.89	124.34	211708
2018-12-17	124.08	124.78	121.58	122.18	1712807
2018-12-18	123.36	124.46	122.31	122.88	307744
2018-12-19	122.67	124.64	119.90	120.54	288603
2018-12-20	119.76	120.74	117.11	118.38	297890
2018-12-21	118.80	119.56	115.95	116.14	478014
2018-12-24	115.04	115.67	112.79	112.87	296927
2018-12-26	113.43	118.19	112.15	118.19	429385
2018-12-27	116.11	119.49	115.12	119.49	337923
2018-12-28	120.01	120.87	118.76	119.16	402538
2018-12-31	119.89	120.55	119.05	120.41	395688
2019-01-02	118.46	121.07	118.02	120.91	149826
2019-01-03	120.04	120.06	117.15	117.41	211438
2019-01-04	119.48	122.06	119.16	121.97	101774
2019-01-07	122.28	123.73	121.31	122.83	841749
2019-01-08	124.65	125.08	123.54	124.73	184891
2019-01-09	125.23	126.19	125.03	125.69	95261
2019-01-10	125.05	127.40	124.78	127.38	111914
2019-01-11	126.61	127.28	126.02	127.21	179442
2019-01-14	126.13	127.59	126.00	126.97	186160
2019-01-15	127.19	127.39	126.14	126.69	135686
2019-01-16	126.90	127.53	126.73	126.99	1715904
2019-01-17	126.39	129.58	126.39	128.99	133790
2019-01-18	130.00	131.98	130.00	131.44	256795
2019-01-22	130.45	130.45	128.15	128.82	214688
2019-01-23	129.64	130.14	127.49	128.73	93193
2019-01-24	129.04	130.01	128.91	129.48	108951
2019-01-25	130.64	131.58	130.55	131.07	98569
2019-01-28	129.47	130.01	128.88	129.92	196570
2019-01-29	130.41	131.69	129.96	131.54	190536
2019-01-30	132.81	134.03	131.40	133.45	98596
2019-01-31	133.65	134.72	133.31	134.07	215893
2019-02-01	134.37	135.21	133.90	134.36	108960
2019-02-04	134.50	136.05	134.27	136.05	96696
2019-02-05	136.22	137.14	136.02	137.11	150381
2019-02-06	136.91	137.62	136.74	137.05	101680
2019-02-07	136.14	136.75	135.09	136.04	87990
2019-02-08	135.28	136.20	134.61	136.20	105226
2019-02-11	136.60	137.15	136.60	137.04	71718
2019-02-12	137.98	139.43	137.98	139.21	126596
2019-02-13	139.65	140.40	139.37	140.07	95864
2019-02-14	139.31	140.07	139.02	139.46	109150
2019-02-15	140.18	141.40	140.00	141.40	124084
2019-02-19	140.93	141.91	140.80	141.43	280723
2019-02-20	141.46	142.20	141.39	142.16	1265575
2019-02-21	141.83	142.04	141.13	141.62	127310
2019-02-22	142.02	142.58	141.69	142.54	121551
2019-02-25	143.90	144.05	142.93	142.98	94057
2019-02-26	142.72	143.25	142.39	142.42	177413
2019-02-27	142.25	143.07	141.82	142.87	77370
2019-02-28	142.95	142.95	142.40	142.45	50891
2019-03-01	143.57	143.73	142.02	142.82	168356
2019-03-04	143.39	143.86	141.08	142.00	108924
2019-03-05	142.00	142.31	141.10	141.10	85345
2019-03-06	141.08	141.12	139.73	139.76	181863
2019-03-07	139.51	139.84	137.75	138.75	177508
2019-03-08	137.55	138.48	137.27	138.38	79066
2019-03-11	137.01	139.78	136.63	139.78	101278
2019-03-12	139.68	139.68	138.59	138.71	71750
2019-03-13	139.24	140.33	139.19	139.89	101621
2019-03-14	139.97	140.10	139.14	139.35	52157
2019-03-15	139.61	139.94	138.86	139.16	141334
2019-03-18	139.03	140.47	138.96	140.39	86070
2019-03-19	141.05	141.30	139.34	139.76	63411
2019-03-20	139.45	139.95	138.00	138.04	263490
2019-03-21	137.60	139.80	137.58	139.53	161179
2019-03-22	138.72	138.72	135.97	135.97	104452
2019-03-25	135.95	137.04	135.83	136.41	76992
2019-03-26	137.45	137.90	136.50	137.40	144541
2019-03-27	137.58	138.00	136.46	137.49	94384
2019-03-28	137.83	138.72	137.45	138.64	71754
2019-03-29	139.47	140.01	139.31	139.90	143299
2019-04-01	141.07	142.91	140.71	142.69	111153
2019-04-02	142.73	143.07	142.27	142.60	70966
2019-04-03	143.10	143.37	142.11	142.52	100027
2019-04-04	142.52	143.83	142.52	143.34	82617
2019-04-05	143.81	144.15	143.66	143.91	50705
2019-04-08	143.03	143.46	142.35	143.40	119630
2019-04-09	142.63	142.63	141.22	141.43	77153
2019-04-10	141.70	141.84	140.79	141.74	60349
2019-04-11	141.93	143.02	141.82	142.97	63093
2019-04-12	144.00	144.66	143.77	144.66	50888
2019-04-15	144.54	144.63	143.82	144.06	105782
2019-04-16	144.58	145.00	144.23	144.91	57533
2019-04-17	145.54	145.95	144.91	144.97	89629
2019-04-18	145.76	146.64	145.62	146.49	87289
2019-04-22	146.08	146.25	145.41	145.93	117295
2019-04-23	146.32	147.56	146.10	147.25	471455
2019-04-24	147.30	147.78	147.00	147.12	72027
2019-04-25	145.72	145.72	143.68	144.30	192062
2019-04-26	144.30	145.44	144.09	145.42	139390
2019-04-29	145.53	146.23	145.31	145.81	79065
2019-04-30	146.32	146.52	145.05	146.28	119554
2019-05-01	146.84	146.98	145.15	145.15	95763
2019-05-02	144.92	145.46	143.95	145.23	99377
2019-05-03	145.91	147.27	145.91	147.11	63508
2019-05-06	144.32	146.23	144.12	145.97	243464
2019-05-07	144.34	144.42	141.93	143.02	220399
2019-05-08	142.75	143.85	142.57	142.84	179957
2019-05-09	141.50	142.90	140.69	142.59	217087
2019-05-10	141.91	143.50	140.09	143.13	86341
2019-05-13	139.85	140.40	138.19	139.00	204906
2019-05-14	139.42	141.35	139.39	140.46	97594
2019-05-15	139.38	141.25	139.17	140.76	76286
2019-05-16	141.28	142.53	141.20	142.04	75958
2019-05-17	140.52	141.92	140.30	140.37	90709
2019-05-20	139.33	140.39	139.32	139.99	133490
2019-05-21	141.09	141.86	140.84	141.77	56941
2019-05-22	141.15	141.36	140.48	140.48	81695
2019-05-23	139.02	139.28	137.47	138.26	70923
2019-05-24	139.11	139.45	138.08	138.46	52088
2019-05-28	138.62	138.93	137.16	137.16	47543
2019-05-29	136.71	137.15	135.86	136.68	85091
2019-05-30	136.95	137.79	136.57	137.18	62012
2019-05-31	135.63	136.03	135.03	135.23	93859
2019-06-03	135.02	136.91	135.00	136.09	243453
2019-06-04	137.45	139.63	137.45	139.63	78498
2019-06-05	140.25	140.91	139.62	140.89	67737
2019-06-06	140.99	141.20	139.76	140.98	108839
2019-06-07	141.48	142.66	141.38	142.08	165261
2019-06-10	143.08	143.77	142.43	142.43	76867
2019-06-11	143.31	143.43	140.87	141.42	52801
2019-06-12	141.18	141.69	140.92	141.53	54936
2019-06-13	141.96	142.54	141.58	142.46	206234
2019-06-14	142.42	142.42	141.32	141.81	39316
2019-06-17	141.81	141.83	141.20	141.20	40758
2019-06-18	142.08	144.08	142.08	143.79	60975
2019-06-19	143.93	144.04	143.13	143.91	57473
2019-06-20	145.45	146.20	144.53	145.47	125453
2019-06-21	145.28	145.79	144.62	144.72	57667
2019-06-24	144.80	145.18	144.13	144.13	49543
2019-06-25	144.20	144.20	143.21	143.33	62923
2019-06-26	143.74	144.00	143.41	143.60	47578
2019-06-27	143.92	144.40	143.56	144.25	59496
2019-06-28	144.60	146.06	144.60	145.80	146989
2019-07-01	147.43	147.57	145.56	146.30	129135
2019-07-02	146.17	146.33	145.48	145.93	84353
2019-07-03	146.26	146.65	145.81	146.62	113198
2019-07-05	145.98	146.07	144.42	146.07	35857
2019-07-08	145.42	145.62	144.63	144.92	40785
2019-07-09	144.18	144.69	143.81	144.56	88213
2019-07-10	145.05	145.49	144.13	144.20	76809
2019-07-11	144.30	144.91	143.83	144.83	59607
2019-07-12	145.22	147.47	145.22	147.35	78593
2019-07-15	147.35	147.40	146.62	146.92	66863
2019-07-16	146.83	148.19	146.83	147.85	82251
2019-07-17	147.22	147.28	144.92	144.92	153273
2019-07-18	145.18	145.32	144.41	145.25	45666
2019-07-19	145.93	146.77	145.77	145.77	45507
2019-07-22	145.92	146.69	145.53	145.91	64218
2019-07-23	146.83	147.84	146.51	147.77	51500
2019-07-24	147.03	148.95	146.90	148.87	85594
2019-07-25	148.89	149.00	147.76	148.14	57609
2019-07-26	148.15	148.40	147.76	148.24	52017
2019-07-29	148.11	148.11	147.44	147.57	39148
2019-07-30	146.73	148.26	146.20	148.26	53305
2019-07-31	148.31	148.88	145.74	146.93	97810
2019-08-01	146.67	147.62	143.72	144.05	107394
2019-08-02	143.57	143.57	142.04	142.99	139352
2019-08-05	140.57	140.57	138.13	139.01	116745
2019-08-06	139.90	141.18	139.36	141.18	160170
2019-08-07	139.44	141.16	138.41	141.06	54461
2019-08-08	141.79	143.59	141.79	143.57	49604
2019-08-09	142.90	143.00	141.49	142.05	73177
2019-08-12	141.17	141.46	139.75	140.12	50342
2019-08-13	139.91	143.09	139.91	141.65	76161
2019-08-14	139.61	139.93	137.30	137.40	551767
2019-08-15	137.62	137.90	136.18	137.32	80905
2019-08-16	138.11	140.10	138.11	139.92	74769
2019-08-19	141.47	141.75	141.13	141.34	47145
2019-08-20	141.01	141.15	140.35	140.36	54006
2019-08-21	141.52	141.78	141.16	141.38	63116
2019-08-22	141.70	142.29	140.67	141.36	60155
2019-08-23	140.69	141.44	136.96	137.53	85452
2019-08-26	138.90	139.00	137.44	138.53	118570
2019-08-27	139.28	139.28	137.63	137.76	54846
2019-08-28	137.42	139.46	136.95	139.36	98758
2019-08-29	140.86	142.06	140.86	141.81	52471
2019-08-30	142.77	143.23	142.03	142.38	53544
2019-09-03	141.13	141.27	139.56	140.45	53837
2019-09-04	141.55	142.20	141.55	142.11	47215
2019-09-05	143.77	145.73	143.77	144.78	70573
2019-09-06	145.20	145.54	144.69	145.01	95852
2019-09-09	145.27	146.10	145.19	145.65	52443
2019-09-10	145.36	146.85	144.71	146.84	41553
2019-09-11	147.03	148.56	146.57	148.56	50194
2019-09-12	148.85	149.12	147.88	148.60	74990
2019-09-13	149.20	150.04	149.17	149.32	56411
2019-09-16	148.65	149.50	148.65	149.21	41115
2019-09-17	148.91	149.27	148.11	149.15	47300
2019-09-18	148.38	148.84	147.33	148.82	78547
2019-09-19	148.92	149.35	148.08	148.08	42692
2019-09-20	148.47	148.56	146.88	147.28	51359
2019-09-23	146.57	147.43	146.43	146.96	51362
2019-09-24	147.40	147.78	145.26	145.84	89618
2019-09-25	146.22	147.42	145.79	146.51	50159
2019-09-26	146.57	146.87	145.70	146.50	38207
2019-09-27	146.86	147.07	145.16	145.67	52745
2019-09-30	145.96	146.55	145.95	146.07	54250
2019-10-01	146.76	147.30	142.51	142.73	79425
2019-10-02	141.41	141.41	139.03	140.16	98335
2019-10-03	139.76	140.78	137.98	140.78	115858
2019-10-04	141.01	142.37	140.94	142.30	42349
2019-10-07	141.89	142.67	141.26	141.65	41362
2019-10-08	140.28	140.77	139.34	139.34	91511
2019-10-09	140.47	141.09	139.85	140.67	70797
2019-10-10	140.48	142.31	140.48	141.79	49184
2019-10-11	143.67	145.69	143.59	144.52	146079
2019-10-14	144.21	144.47	144.01	144.13	37321
2019-10-15	144.41	145.80	144.41	145.33	29945
2019-10-16	145.00	146.03	145.00	145.33	235974
2019-10-17	145.80	147.03	145.80	146.14	39716
2019-10-18	145.73	146.20	145.06	145.31	287766
2019-10-21	145.71	146.59	145.71	146.12	29740
2019-10-22	146.31	147.62	145.92	147.12	50413
2019-10-23	147.09	147.29	146.54	147.29	36700
2019-10-24	147.50	147.53	146.38	147.32	44602
2019-10-25	147.36	148.65	147.36	148.30	43114
2019-10-28	148.81	149.34	148.65	148.65	53178
2019-10-29	148.18	149.58	148.18	149.23	36723
2019-10-30	149.43	149.66	148.45	149.48	40096
2019-10-31	149.09	149.09	147.36	148.08	55535
2019-11-01	149.04	151.12	149.04	151.12	47827
2019-11-04	152.01	152.88	151.99	152.88	152417
2019-11-05	153.19	153.82	152.99	153.27	75908
2019-11-06	153.20	153.23	152.46	153.14	83242
2019-11-07	154.23	154.67	153.38	153.65	78880
2019-11-08	153.27	153.88	153.05	153.81	54168
2019-11-11	152.95	154.08	152.93	153.91	59256
2019-11-12	154.19	154.63	153.75	154.04	37214
2019-11-13	153.23	153.75	152.93	153.30	67845
2019-11-14	153.11	154.13	153.11	153.79	71584
2019-11-15	154.70	155.17	154.53	154.87	66507
2019-11-18	154.54	154.54	154.02	154.31	55062
2019-11-19	154.89	154.89	153.87	154.24	230277
2019-11-20	153.72	154.04	152.48	153.16	65004
2019-11-21	153.25	153.26	152.59	152.71	44872
2019-11-22	153.06	153.55	152.77	153.55	42825
2019-11-25	154.12	155.14	153.89	154.86	35794
2019-11-26	154.92	155.73	154.75	155.50	59371
2019-11-27	155.49	155.50	154.85	155.47	97316
2019-11-29	155.08	155.14	154.39	154.43	36372
2019-12-02	154.70	154.81	152.18	152.26	94403
2019-12-03	150.57	150.78	149.63	150.67	63997
2019-12-04	151.19	152.70	151.11	151.11	70177
2019-12-05	151.38	151.50	150.95	151.42	46636
2019-12-06	152.95	153.61	152.95	153.28	72252
2019-12-09	152.96	153.17	152.27	152.69	47238
2019-12-10	152.57	152.96	152.18	152.30	706018
2019-12-11	152.39	153.44	152.23	153.44	57485
2019-12-12	153.46	155.13	153.00	154.64	92353
2019-12-13	154.72	155.68	153.72	154.17	50953
2019-12-16	154.14	154.36	153.60	153.66	86535
2019-12-17	153.50	153.87	153.43	153.59	48890
2019-12-18	153.62	153.62	152.65	152.92	252157
2019-12-19	152.97	153.34	152.80	153.24	48317
2019-12-20	153.79	154.27	153.46	154.10	55299
2019-12-23	154.88	155.13	154.49	154.95	76841
2019-12-24	155.01	155.01	154.41	154.43	49126
2019-12-26	154.72	154.86	154.12	154.86	33226
2019-12-27	155.07	155.07	154.44	154.59	59117
2019-12-30	154.76	154.76	153.73	154.03	57810
2019-12-31	153.80	154.38	153.53	153.88	123879
2020-01-02	154.77	156.45	154.38	156.40	148275
2020-01-03	154.91	156.33	154.20	156.26	80638
2020-01-06	155.60	156.25	155.02	156.25	114883
2020-01-07	155.86	156.44	155.30	155.97	106751
2020-01-08	156.05	157.09	155.95	156.44	71225
2020-01-09	157.12	157.23	156.69	157.00	63121
2020-01-10	157.25	157.25	155.88	156.02	42068
2020-01-13	156.40	157.43	156.13	157.35	114150
2020-01-14	157.50	158.35	157.10	157.32	159587
2020-01-15	157.40	158.21	157.22	157.63	62351
2020-01-16	158.38	159.40	158.38	159.40	48739
2020-01-17	159.40	160.00	159.12	159.25	52701
2020-01-21	158.69	158.93	157.03	157.75	88725
2020-01-22	158.16	158.46	156.88	156.93	60131
2020-01-23	156.67	158.44	155.90	158.24	104519
2020-01-24	158.68	158.68	156.32	157.42	103315
2020-01-27	154.71	155.59	154.03	154.65	93333
2020-01-28	155.27	156.45	154.64	155.81	142478
2020-01-29	156.94	157.41	156.24	156.32	82054
2020-01-30	155.00	156.59	154.45	156.43	61746
2020-01-31	155.82	155.82	152.39	152.95	85664
2020-02-03	153.44	154.91	152.93	153.10	65804
2020-02-04	154.96	156.35	154.96	155.93	190104
2020-02-05	157.63	158.53	156.93	158.53	54008
2020-02-06	159.16	159.16	157.96	158.59	47777
2020-02-07	158.13	158.22	157.37	157.42	64836
2020-02-10	157.13	158.20	157.05	158.17	56354
2020-02-11	159.01	159.69	158.59	158.93	40527
2020-02-12	159.73	160.63	159.46	160.43	40196
2020-02-13	159.74	160.38	159.45	159.78	48603
2020-02-14	159.78	160.07	159.12	159.59	39587
2020-02-18	159.06	159.32	158.19	158.78	66206
2020-02-19	159.22	159.59	158.90	158.93	46448
2020-02-20	158.60	159.76	157.68	158.81	75143
2020-02-21	158.20	158.38	157.32	158.09	308970
2020-02-24	153.30	154.27	152.56	153.33	95642
2020-02-25	153.78	154.02	146.96	147.22	158761
2020-02-26	148.06	149.58	145.58	145.78	226455
2020-02-27	142.84	145.95	140.41	140.42	178769
2020-02-28	135.78	138.88	134.83	138.81	1716336
2020-03-02	139.63	142.84	137.05	142.72	225790
2020-03-03	143.20	144.91	138.44	139.23	268185
2020-03-04	141.60	145.11	140.49	145.04	135615
2020-03-05	140.99	141.98	137.51	138.24	97707
2020-03-06	134.07	137.08	133.11	136.53	203239
2020-03-09	126.68	128.51	121.40	123.43	259871
2020-03-10	127.56	129.63	122.69	129.63	269630
2020-03-11	125.60	126.57	120.62	121.76	162548
2020-03-12	112.10	116.75	107.01	109.15	714177
2020-03-13	115.84	117.44	109.39	117.44	211787
2020-03-16	104.02	110.28	100.90	103.98	243735
2020-03-17	105.39	108.75	101.62	107.95	266645
2020-03-18	100.01	102.37	93.00	99.41	293131
2020-03-19	98.10	101.86	94.57	100.73	477850
2020-03-20	101.21	102.84	95.41	95.74	820755
2020-03-23	95.39	95.39	89.88	91.89	307442
2020-03-24	96.93	102.92	96.93	102.83	224038
2020-03-25	104.02	111.72	102.34	107.93	239418
2020-03-26	109.41	115.37	109.21	114.91	251121
2020-03-27	111.26	113.04	108.54	109.91	429357
2020-03-30	109.83	111.89	108.10	111.72	884149
2020-03-31	110.92	112.48	109.94	110.31	246179
2020-04-01	105.52	106.59	103.51	105.06	195878
2020-04-02	104.52	107.75	103.78	106.47	266667
2020-04-03	105.91	106.93	103.29	104.23	139391
2020-04-06	108.96	112.54	108.92	111.81	210026
2020-04-07	115.73	117.60	112.02	112.02	158466
2020-04-08	113.60	116.90	113.00	116.32	277389
2020-04-09	119.00	120.37	117.59	118.67	122571
2020-04-13	118.12	118.12	113.87	114.92	195451
2020-04-14	117.47	118.19	116.06	117.07	735179
2020-04-15	114.28	114.40	111.91	113.53	244932
2020-04-16	113.44	113.44	110.79	112.57	118456
2020-04-17	116.55	118.11	116.14	117.80	160892
2020-04-20	115.67	116.92	114.35	114.75	141755
2020-04-21	111.97	113.16	111.37	111.82	115410
2020-04-22	114.06	114.23	112.43	112.94	104594
2020-04-23	113.85	116.19	113.85	114.05	86585
2020-04-24	114.83	115.41	113.22	115.05	70786
2020-04-27	115.77	118.92	115.75	118.25	139105
2020-04-28	120.56	121.98	119.40	120.53	138791
2020-04-29	123.37	124.71	122.19	123.68	130931
2020-04-30	122.41	122.41	120.06	120.78	153604
2020-05-01	118.55	118.55	116.15	116.95	82342
2020-05-04	115.16	115.62	114.06	115.56	228519
2020-05-05	116.59	118.03	116.18	116.18	135774
2020-05-06	116.78	117.10	114.67	114.67	81859
2020-05-07	116.28	117.43	115.79	116.21	145788
2020-05-08	117.60	119.56	117.60	119.39	99732
2020-05-11	118.19	118.78	116.97	117.86	129835
2020-05-12	118.38	118.48	114.22	114.30	1354673
2020-05-13	113.73	113.73	110.20	111.09	189899
2020-05-14	109.50	112.29	107.21	112.29	143233
2020-05-15	111.24	113.00	110.64	112.34	212627
2020-05-18	116.15	120.53	116.15	119.85	120818
2020-05-19	119.55	120.68	118.29	118.29	83287
2020-05-20	120.17	121.57	119.91	120.60	117772
2020-05-21	120.53	121.63	120.00	120.85	82279
2020-05-22	120.91	120.91	119.77	120.78	77521
2020-05-26	124.63	126.97	124.63	126.01	172933
2020-05-27	128.77	130.31	127.33	130.27	269176
2020-05-28	132.00	132.01	128.49	128.88	152707
2020-05-29	127.85	128.71	126.46	127.96	123217
2020-06-01	128.00	129.35	127.49	128.52	129960
2020-06-02	129.33	130.36	128.93	129.99	177048
2020-06-03	131.93	135.21	131.93	134.95	155216
2020-06-04	135.02	136.37	134.15	136.37	141115
2020-06-05	141.84	143.77	140.91	141.51	221050
2020-06-08	143.51	144.17	143.04	144.02	543975
2020-06-09	141.70	141.70	139.76	140.42	256763
2020-06-10	140.02	140.04	136.51	137.13	458453
2020-06-11	130.87	131.91	126.82	126.95	262635
2020-06-12	131.81	132.21	126.25	129.33	127531
2020-06-15	125.23	131.79	125.00	130.85	134709
2020-06-16	136.48	136.56	131.77	133.69	141466
2020-06-17	133.93	133.99	132.23	132.49	102313
2020-06-18	131.26	133.15	131.25	132.13	72094
2020-06-19	133.92	133.92	129.57	129.97	171520
2020-06-22	129.35	130.59	128.15	130.20	176280
2020-06-23	131.70	131.70	130.00	130.32	208146
2020-06-24	129.06	129.06	125.33	125.70	223703
2020-06-25	125.06	127.15	123.81	127.04	138276
2020-06-26	126.47	127.02	124.43	125.10	218425
2020-06-29	126.42	128.98	125.94	128.97	456229
2020-06-30	128.42	130.59	127.96	129.92	123747
2020-07-01	131.06	131.97	128.94	128.97	70870
2020-07-02	131.19	132.13	129.79	130.00	76651
2020-07-06	132.01	132.75	131.09	131.88	61064
2020-07-07	130.74	131.11	129.29	129.50	79522
2020-07-08	129.50	130.21	128.36	129.60	82698
2020-07-09	129.36	129.36	126.36	126.86	64566
2020-07-10	126.72	128.58	126.72	128.44	56690
2020-07-13	129.43	131.06	128.40	128.60	94293
2020-07-14	128.32	131.46	127.84	131.46	77288
2020-07-15	133.97	135.56	133.26	135.09	85323
2020-07-16	134.34	135.69	133.81	135.00	61225
2020-07-17	135.52	136.08	135.08	135.86	68597
2020-07-20	135.42	135.86	134.05	134.41	54673
2020-07-21	135.61	136.87	135.07	135.93	72966
2020-07-22	135.49	137.07	135.08	137.04	54012
2020-07-23	136.93	137.94	136.37	136.78	67357
2020-07-24	136.53	136.95	135.35	135.68	87186
2020-07-27	135.75	136.45	135.10	136.42	62365
2020-07-28	135.89	136.44	135.16	135.33	73793
2020-07-29	136.02	137.83	136.02	137.57	36360
2020-07-30	136.53	136.75	135.45	136.43	98089
2020-07-31	135.97	135.97	133.43	135.74	82714
2020-08-03	136.27	137.08	135.34	136.59	61441
2020-08-04	136.39	137.15	136.25	137.15	109491
2020-08-05	138.00	139.90	138.00	139.76	70802
2020-08-06	139.76	140.28	139.57	140.28	145636
2020-08-07	139.91	142.49	139.91	142.42	400019
2020-08-10	142.92	145.76	142.53	145.69	234659
2020-08-11	147.54	148.63	145.97	146.31	174269
2020-08-12	147.73	147.86	146.25	146.87	899849
2020-08-13	146.35	146.94	145.55	146.12	100942
2020-08-14	145.51	147.09	145.39	146.53	163225
2020-08-17	146.86	146.94	145.60	145.76	98641
2020-08-18	145.72	146.09	144.76	144.83	53545
2020-08-19	145.10	145.80	144.35	144.61	40546
2020-08-20	143.39	144.15	143.19	144.00	59898
2020-08-21	143.53	144.64	143.53	144.29	53571
2020-08-24	145.10	146.85	144.75	146.85	80108
2020-08-25	147.42	147.54	145.85	146.64	107966
2020-08-26	146.36	147.11	145.85	146.70	62913
2020-08-27	147.36	148.27	146.79	147.17	106182
2020-08-28	147.89	148.68	147.24	148.54	63174
2020-08-31	148.32	148.50	146.93	146.94	83476
2020-09-01	146.54	148.53	146.02	148.53	60353
2020-09-02	149.08	151.04	148.43	150.70	88392
2020-09-03	150.60	151.03	145.53	146.30	114522
2020-09-04	147.59	148.31	144.66	146.39	103818
2020-09-08	145.14	145.77	143.35	143.82	89693
2020-09-09	145.09	147.04	144.86	145.92	174898
2020-09-10	146.30	146.79	143.72	143.78	137592
2020-09-11	144.32	146.01	144.14	145.21	142678
2020-09-14	146.50	147.66	146.25	147.14	96729
2020-09-15	147.91	148.33	147.28	147.44	141226
2020-09-16	148.70	150.34	147.89	148.94	101310
2020-09-17	146.93	149.88	146.41	149.16	377313
2020-09-18	149.42	150.00	147.31	147.50	124300
2020-09-21	144.77	144.80	141.14	142.59	310254
2020-09-22	142.74	144.12	142.49	143.86	116852
2020-09-23	144.37	145.51	141.10	141.19	74600
2020-09-24	140.99	142.98	139.37	141.33	75443
2020-09-25	140.74	143.90	140.71	143.40	88338
2020-09-28	145.05	147.30	145.05	146.20	134398
2020-09-29	146.16	146.53	144.72	145.17	67840
2020-09-30	145.51	147.40	144.08	144.77	103317
2020-10-01	145.78	146.34	143.86	144.88	90685
2020-10-02	142.30	147.05	142.03	146.45	63148
2020-10-05	147.61	149.11	147.61	148.93	46813
2020-10-06	149.51	150.80	147.37	147.39	92011
2020-10-07	149.26	151.00	149.26	150.49	108616
2020-10-08	151.42	151.96	150.34	151.96	109495
2020-10-09	152.75	153.52	152.16	152.48	115155
2020-10-12	153.24	153.77	152.87	153.44	80262
2020-10-13	152.29	153.17	151.40	151.80	90869
2020-10-14	152.00	153.50	152.00	152.38	56924
2020-10-15	150.75	153.04	150.28	153.04	78665
2020-10-16	153.90	154.66	153.66	153.72	69049
2020-10-19	153.95	154.60	151.41	151.87	113184
2020-10-20	152.74	154.42	152.36	152.53	136602
2020-10-21	152.38	153.30	151.12	151.12	61439
2020-10-22	151.30	152.51	150.89	152.33	98136
2020-10-23	153.10	153.63	152.00	153.10	52677
2020-10-26	151.14	151.14	147.72	149.24	140395
2020-10-27	149.12	149.12	146.22	146.23	69640
2020-10-28	143.48	144.39	141.60	141.72	250213
2020-10-29	141.64	144.64	141.20	143.49	64583
2020-10-30	142.63	143.95	141.34	143.19	103403
2020-11-02	145.08	147.26	144.53	147.23	125935
2020-11-03	149.29	152.13	148.86	151.24	121880
2020-11-04	150.34	153.24	149.01	150.18	129669
2020-11-05	152.37	154.91	152.37	153.93	88525
2020-11-06	153.71	154.69	153.34	154.25	72583
2020-11-09	164.66	165.88	159.50	159.64	283715
2020-11-10	160.28	162.81	159.67	162.13	218043
2020-11-11	163.45	163.45	160.22	160.93	686495
2020-11-12	160.00	160.63	157.95	159.07	204318
2020-11-13	160.35	162.81	160.35	162.60	87809
2020-11-16	166.42	167.01	164.33	166.92	206300
2020-11-17	165.58	166.90	163.93	166.49	309929
2020-11-18	167.33	168.19	165.48	165.48	133166
2020-11-19	165.24	166.18	164.29	166.00	149216
2020-11-20	165.76	166.17	164.43	164.79	91725
2020-11-23	166.19	167.90	166.19	167.46	110056
2020-11-24	170.05	171.38	169.28	170.63	326387
2020-11-25	170.40	170.40	168.35	169.15	149279
2020-11-27	169.56	170.01	168.55	169.09	52404
2020-11-30	168.64	168.71	166.31	167.29	430550
2020-12-01	169.01	169.68	167.00	167.03	114098
2020-12-02	166.54	167.49	166.10	167.08	66544
2020-12-03	167.38	169.02	166.97	167.67	123970
2020-12-04	168.24	170.27	168.24	170.11	86358
2020-12-07	170.11	170.11	168.87	169.27	81706
2020-12-08	168.45	170.66	168.45	170.24	432858
2020-12-09	171.13	171.47	169.42	170.55	107816
2020-12-10	169.41	170.11	168.45	169.20	100976
2020-12-11	168.46	169.84	168.14	169.38	129380
2020-12-14	170.98	171.04	167.29	167.29	98690
2020-12-15	168.84	170.49	167.89	169.95	90876
2020-12-16	170.43	170.43	168.51	168.37	77238
2020-12-17	169.06	169.50	168.50	169.44	86893
2020-12-18	169.88	169.88	168.42	169.37	137061
2020-12-21	166.11	169.22	165.83	168.72	152301
2020-12-22	169.03	169.03	167.89	168.34	104090
2020-12-23	169.30	170.00	169.03	169.30	52854
2020-12-24	169.59	169.59	168.48	169.41	31133
2020-12-28	170.67	170.71	169.28	169.32	102860
2020-12-29	170.31	170.45	167.02	168.20	95448
2020-12-30	168.70	169.78	168.70	169.33	48392
2020-12-31	169.37	170.25	168.55	169.99	44296
2021-01-04	170.42	170.42	165.05	166.14	205814
2021-01-05	165.63	168.65	165.63	167.96	130742
2021-01-06	168.53	174.13	168.53	172.73	688960
2021-01-07	174.21	174.83	172.80	174.54	172303
2021-01-08	175.19	175.53	172.19	174.05	377508
2021-01-11	172.27	174.44	171.77	174.03	106388
2021-01-12	174.14	176.63	173.65	176.36	913193
2021-01-13	176.21	176.35	174.60	174.84	142238
2021-01-14	175.84	176.68	175.19	175.54	152717
2021-01-15	174.52	174.52	171.50	172.85	160751
2021-01-19	174.34	175.16	173.99	174.00	251896
2021-01-20	174.95	175.33	174.16	175.15	130792
2021-01-21	174.94	175.06	173.64	173.90	116392
2021-01-22	172.61	173.91	171.78	173.47	100214
2021-01-25	172.88	173.19	170.29	172.27	134715
2021-01-26	173.49	173.50	170.49	170.69	119082
2021-01-27	168.34	168.45	165.36	166.64	297605
2021-01-28	167.77	170.44	167.77	168.72	566531
2021-01-29	167.68	168.22	164.52	164.98	278293
2021-02-01	166.99	167.68	165.57	167.29	85241
2021-02-02	169.33	171.36	169.22	170.73	317842
2021-02-03	170.87	171.31	169.71	171.13	88927
2021-02-04	171.70	173.30	171.47	173.19	94361
2021-02-05	174.53	174.65	173.57	174.13	93280
2021-02-08	175.15	176.17	174.79	176.17	307864
2021-02-09	175.82	177.00	174.80	176.40	113536
2021-02-10	177.39	177.53	175.30	176.15	110220
2021-02-11	176.68	177.13	174.35	176.19	183096
2021-02-12	175.36	177.33	175.36	177.09	55887
2021-02-16	177.99	178.13	176.62	176.85	96674
2021-02-17	176.32	176.32	174.90	176.19	105231
2021-02-18	175.11	175.42	173.80	174.95	119910
2021-02-19	175.90	178.28	175.90	177.96	117920
2021-02-22	177.14	179.35	176.94	178.02	130969
2021-02-23	178.02	178.84	175.01	178.43	203183
2021-02-24	178.86	182.04	178.49	181.54	270341
2021-02-25	181.24	181.56	176.96	177.48	206838
2021-02-26	178.00	178.59	175.40	176.27	154007
2021-03-01	179.12	182.05	178.79	181.07	143451
2021-03-02	181.09	181.09	179.38	179.99	123118
2021-03-03	180.06	182.20	179.76	179.80	306820
2021-03-04	179.98	180.64	173.88	176.58	217180
2021-03-05	178.52	181.20	174.08	180.74	191208
2021-03-08	182.21	185.12	181.32	182.37	361571
2021-03-09	183.53	184.54	182.22	182.32	428912
2021-03-10	183.44	185.97	182.94	185.20	233400
2021-03-11	186.11	187.25	184.88	185.91	226527
2021-03-12	186.49	188.57	186.31	188.52	291958
2021-03-15	189.17	189.98	187.27	189.86	204913
2021-03-16	189.51	189.52	186.91	187.03	239058
2021-03-17	187.13	188.83	186.20	188.52	240948
2021-03-18	188.39	190.67	187.39	187.80	172000
2021-03-19	188.13	188.13	185.28	186.72	269750
2021-03-22	187.12	187.47	184.85	186.03	162559
2021-03-23	185.05	186.15	181.60	182.17	182458
2021-03-24	183.25	186.33	183.01	183.09	186645
2021-03-25	182.46	186.46	180.79	185.49	173565
2021-03-26	186.85	189.13	186.11	188.89	205842
2021-03-29	188.73	190.01	187.72	188.27	263384
2021-03-30	188.06	189.88	187.84	189.41	147713
2021-03-31	190.04	190.75	188.47	189.27	367626
2021-04-01	190.02	190.54	189.12	190.53	211560
2021-04-05	192.46	193.06	191.70	192.51	209057
2021-04-06	192.70	193.88	192.16	192.40	153394
2021-04-07	192.40	192.59	190.45	191.09	161647
2021-04-08	191.06	191.74	189.81	191.74	113458
2021-04-09	192.33	193.53	191.75	193.48	98431
2021-04-12	193.46	194.31	193.10	194.09	226566
2021-04-13	193.69	193.80	191.97	193.26	189116
2021-04-14	193.50	194.83	193.34	193.55	173695
2021-04-15	194.45	194.64	193.00	194.19	177366
2021-04-16	195.48	196.00	194.19	195.06	116095
2021-04-19	194.65	194.65	192.99	193.82	134154
2021-04-20	193.67	193.85	190.47	191.55	147812
2021-04-21	191.44	194.33	191.22	194.33	207061
2021-04-22	194.55	195.99	193.39	193.51	150309
2021-04-23	193.90	196.53	193.58	196.09	68119
2021-04-26	196.99	197.61	195.61	195.71	120718
2021-04-27	196.50	197.33	195.74	197.21	83842
2021-04-28	197.07	197.43	196.34	196.59	185101
2021-04-29	198.08	198.08	196.21	197.64	108420
2021-04-30	196.58	197.11	195.72	196.05	116582
2021-05-03	197.64	198.70	197.03	198.07	133914
2021-05-04	197.25	198.53	196.23	198.53	161980
2021-05-05	199.13	199.41	196.90	198.57	278245
2021-05-06	198.94	199.62	197.80	199.59	240244
2021-05-07	199.22	202.13	198.69	201.74	169365
2021-05-10	202.92	204.05	201.28	201.42	121993
2021-05-11	199.36	199.90	196.66	198.75	168428
2021-05-12	198.04	198.49	193.29	193.42	256205
2021-05-13	193.54	197.98	193.42	197.16	158077
2021-05-14	198.67	200.53	198.07	200.19	129579
2021-05-17	199.73	199.97	197.96	199.66	135474
2021-05-18	199.53	199.76	196.82	196.82	245973
2021-05-19	194.35	195.51	192.60	195.40	139264
2021-05-20	195.90	196.56	195.03	195.93	135744
2021-05-21	197.08	198.42	196.47	197.01	106734
2021-05-24	198.22	198.61	197.21	198.23	86097
2021-05-25	198.61	199.62	197.18	197.38	136500
2021-05-26	197.72	198.33	197.25	198.24	83707
2021-05-27	199.88	201.18	199.88	200.64	152169
2021-05-28	201.47	201.47	200.09	200.97	124638
2021-06-01	202.79	202.92	201.45	201.98	120396
2021-06-02	202.39	202.39	200.72	201.15	116657
2021-06-03	200.00	201.30	198.90	200.26	95437
2021-06-04	201.30	201.56	200.14	201.25	116346
2021-06-07	201.64	201.64	199.71	200.31	128797
2021-06-08	200.28	201.37	199.48	201.00	79177
2021-06-09	201.16	201.16	198.87	198.93	107785
2021-06-10	199.91	200.30	197.66	197.86	81951
2021-06-11	198.33	199.12	197.48	198.53	133184
2021-06-14	198.35	198.56	196.65	197.46	186740
2021-06-15	197.65	198.46	196.96	198.09	151480
2021-06-16	197.97	198.03	195.63	196.25	143127
2021-06-17	196.22	196.73	191.53	193.31	205684
2021-06-18	191.44	192.40	190.51	190.83	250423
2021-06-21	192.20	195.08	192.05	194.82	327607
2021-06-22	194.68	196.08	193.83	195.52	152469
2021-06-23	195.86	196.40	195.11	194.61	92680
2021-06-24	196.03	196.55	194.88	196.22	193330
2021-06-25	196.98	197.49	196.45	196.76	88904
2021-06-28	197.21	197.21	194.91	195.68	104885
2021-06-29	196.16	196.76	195.04	195.10	175776
2021-06-30	195.10	196.72	194.92	196.45	205192
2021-07-01	197.37	197.85	196.99	197.65	121001
2021-07-02	197.93	198.18	197.05	197.77	89418
2021-07-06	197.60	197.60	193.93	195.90	105279
2021-07-07	195.48	197.53	195.14	197.33	92329
2021-07-08	193.93	195.98	193.12	194.63	192568
2021-07-09	196.59	198.00	196.50	197.85	102431
2021-07-12	197.00	198.16	196.18	198.16	765217
2021-07-13	197.42	197.71	195.85	196.02	454466
2021-07-14	196.66	197.24	194.90	195.38	116920
2021-07-15	194.35	196.38	194.05	195.67	98355
2021-07-16	196.54	196.54	193.58	193.77	113256
2021-07-19	190.52	191.01	187.99	189.95	226538
2021-07-20	190.58	195.69	190.58	195.24	98165
2021-07-21	196.25	198.07	196.25	197.34	759864
2021-07-22	197.53	197.53	195.98	196.26	141530
2021-07-23	197.18	197.49	196.15	197.23	169902
2021-07-26	197.03	197.45	196.23	197.29	99798
2021-07-27	196.20	197.02	195.00	196.30	61014
2021-07-28	196.67	197.19	194.84	196.23	162340
2021-07-29	197.41	198.40	196.73	197.71	76449
2021-07-30	196.91	197.89	196.74	197.33	59482
2021-08-02	197.99	200.00	195.98	196.00	119081
2021-08-03	196.73	198.46	194.82	198.39	104683
2021-08-04	197.15	197.79	195.65	195.65	90849
2021-08-05	196.31	197.53	196.06	196.77	118233
2021-08-06	197.91	198.39	197.31	197.59	84274
2021-08-09	197.15	197.32	196.01	196.84	69116
2021-08-10	197.25	199.17	196.94	198.66	207692
2021-08-11	199.29	201.19	198.50	201.13	84722
2021-08-12	201.05	201.59	199.95	200.83	95438
2021-08-13	200.94	201.09	199.76	199.88	100489
2021-08-16	199.29	200.29	198.00	200.28	119772
2021-08-17	198.91	199.00	196.10	198.07	110564
2021-08-18	197.23	198.29	195.81	195.93	58226
2021-08-19	194.24	195.62	193.35	194.37	146879
2021-08-20	194.44	195.68	194.05	195.21	293125
2021-08-23	196.31	197.55	196.27	197.00	240688
2021-08-24	197.53	198.76	197.53	198.12	54364
2021-08-25	198.36	200.07	197.75	199.40	65631
2021-08-26	199.22	199.40	197.97	198.39	79646
2021-08-27	199.07	200.56	199.07	200.23	168513
2021-08-30	200.72	200.72	199.56	199.90	56085
2021-08-31	199.90	200.14	198.84	199.21	75162
2021-09-01	199.81	199.81	197.88	198.87	96371
2021-09-02	199.83	201.07	199.66	200.92	64455
2021-09-03	200.70	200.70	199.56	199.57	55774
2021-09-07	199.13	199.13	196.52	196.60	133409
2021-09-08	196.09	196.98	195.22	196.53	109527
2021-09-09	196.11	197.42	195.25	195.70	128132
2021-09-10	196.82	196.82	194.54	194.56	74567
2021-09-13	196.04	196.32	193.91	195.21	89114
2021-09-14	195.86	195.87	192.36	192.73	112004
2021-09-15	192.67	195.13	192.50	194.84	91153
2021-09-16	194.84	195.00	193.36	193.70	50858
2021-09-17	193.22	193.56	191.58	191.91	72242
2021-09-20	188.87	189.82	187.39	189.63	172372
2021-09-21	190.80	190.81	187.99	188.74	93413
2021-09-22	189.85	192.01	189.85	190.73	255474
2021-09-23	191.83	194.72	191.60	193.69	88595
2021-09-24	193.04	194.43	193.04	194.06	63162
2021-09-27	194.43	196.10	194.43	194.74	68836
2021-09-28	193.98	194.43	191.78	191.53	72593
2021-09-29	192.35	192.60	191.46	191.52	114525
2021-09-30	192.36	192.72	187.82	187.89	102239
2021-10-01	189.30	191.72	187.59	190.79	112907
2021-10-04	190.60	191.54	188.60	189.71	161036
2021-10-05	190.19	192.38	189.30	191.52	102753
2021-10-06	189.50	192.21	188.67	192.19	71335
2021-10-07	193.69	195.04	193.69	193.95	61926
2021-10-08	193.81	194.21	193.17	193.75	59957
2021-10-11	193.47	194.77	192.13	192.13	76779
2021-10-12	192.54	193.31	191.52	191.85	48976
2021-10-13	192.40	193.09	190.37	192.35	266496
2021-10-14	194.01	195.87	193.67	195.79	53783
2021-10-15	197.36	198.50	197.16	197.38	77870
2021-10-18	196.12	197.77	195.81	197.77	101952
2021-10-19	198.71	198.90	197.68	198.68	74660
2021-10-20	198.91	200.10	198.37	199.96	653272
2021-10-21	199.59	200.58	199.14	200.54	85166
2021-10-22	200.86	201.84	200.35	200.84	102827
2021-10-25	200.67	202.43	200.26	201.79	70868
2021-10-26	201.88	202.25	200.32	200.32	831589
2021-10-27	200.63	200.79	197.63	197.64	82828
2021-10-28	198.08	200.47	198.08	200.47	48500
2021-10-29	200.08	201.17	199.81	200.65	71887
2021-11-01	201.09	202.22	200.76	202.06	50952
2021-11-02	202.14	202.97	201.50	202.90	85522
2021-11-03	202.05	202.98	201.08	202.83	68516
2021-11-04	203.51	204.50	203.23	203.68	145582
2021-11-05	205.74	207.18	205.18	205.95	78803
2021-11-08	207.84	208.25	206.41	206.93	90138
2021-11-09	207.28	207.71	206.29	207.22	86484
2021-11-10	206.52	207.48	205.24	205.88	137160
2021-11-11	206.47	206.48	205.26	205.49	243246
2021-11-12	206.18	207.31	205.69	207.08	75009
2021-11-15	207.89	208.06	206.76	207.20	74540
2021-11-16	207.46	208.48	207.09	207.50	91524
2021-11-17	207.39	207.39	205.47	206.36	582714
2021-11-18	207.14	207.14	204.58	205.63	105992
2021-11-19	205.20	206.00	204.63	204.89	862907
2021-11-22	205.60	207.09	205.11	205.25	150195
2021-11-23	205.38	206.21	204.35	205.45	87688
2021-11-24	204.87	205.64	204.58	205.32	62567
2021-11-26	200.25	200.70	197.96	199.16	141354
2021-11-29	201.45	201.45	198.56	199.76	210155
2021-11-30	198.05	198.72	194.12	194.37	276179
2021-12-01	197.46	198.29	191.30	191.31	324464
2021-12-02	192.57	197.71	192.40	197.09	202897
2021-12-03	197.53	197.77	194.28	196.30	104783
2021-12-06	197.99	201.03	197.54	199.71	660908
2021-12-07	201.81	203.77	201.42	201.98	128177
2021-12-08	202.38	202.87	201.67	202.46	77624
2021-12-09	201.95	202.42	201.11	201.29	67503
2021-12-10	202.24	202.56	200.86	201.79	78630
2021-12-13	201.46	201.57	199.32	199.69	118949
2021-12-14	198.32	200.40	196.95	197.65	127657
2021-12-15	198.17	199.61	196.44	198.90	94765
2021-12-16	200.23	200.74	197.49	198.25	124339
2021-12-17	198.01	198.65	195.28	195.55	139895
2021-12-20	193.04	193.04	190.37	192.26	762459
2021-12-21	193.83	196.75	193.83	196.60	166596
2021-12-22	196.45	197.54	196.40	197.54	61805
2021-12-23	198.12	200.40	198.12	199.84	73055
2021-12-27	200.20	201.98	199.71	201.98	58658
2021-12-28	201.66	203.24	201.66	202.51	60052
2021-12-29	202.14	203.28	202.14	202.94	97843
2021-12-30	203.23	203.92	202.01	202.15	89868
2021-12-31	201.99	203.77	201.65	202.96	44576
2022-01-03	203.25	203.97	200.74	201.71	123972
2022-01-04	202.83	205.76	202.83	205.34	115611
2022-01-05	205.79	206.70	202.50	202.60	251826
2022-01-06	203.26	204.03	202.37	203.02	159741
2022-01-07	203.10	203.92	202.18	202.28	101037
2022-01-10	201.50	201.50	198.20	200.25	125149
2022-01-11	200.41	201.84	198.50	201.74	139427
2022-01-12	202.52	203.32	201.48	202.07	110696
2022-01-13	202.51	204.27	201.62	202.18	108930
2022-01-14	200.80	201.11	198.81	201.03	124053
2022-01-18	199.05	199.19	197.26	198.42	160437
2022-01-19	198.60	198.74	195.58	195.69	131864
2022-01-20	196.48	198.52	192.96	193.13	234884
2022-01-21	192.75	194.57	190.48	191.04	229173
2022-01-24	188.26	192.79	184.96	192.23	445626
2022-01-25	189.47	191.73	186.00	190.00	134006
2022-01-26	191.63	193.52	186.34	188.17	901184
2022-01-27	189.47	191.01	184.83	185.72	186720
2022-01-28	185.10	187.53	182.30	187.43	512444
2022-01-31	186.88	190.38	186.11	190.23	161683
2022-02-01	191.28	193.34	189.97	192.98	144023
2022-02-02	192.94	193.98	191.65	193.78	98951
2022-02-03	192.00	193.01	190.08	190.35	118341
2022-02-04	189.37	190.28	187.00	188.67	96590
2022-02-07	189.01	190.39	188.54	188.89	68999
2022-02-08	189.09	191.60	189.09	191.28	94008
2022-02-09	192.85	194.47	192.85	194.32	348626
2022-02-10	192.05	194.82	189.94	190.87	109076
2022-02-11	191.04	191.65	186.61	187.61	127930
2022-02-14	187.71	188.60	185.90	187.24	104819
2022-02-15	189.04	191.22	189.04	190.59	75427
2022-02-16	190.08	192.01	189.70	191.58	147659
2022-02-17	190.06	190.51	187.79	188.02	53659
2022-02-18	187.73	189.09	185.90	186.35	119729
2022-02-22	185.83	187.06	183.32	184.15	694833
2022-02-23	185.09	185.11	180.21	180.53	284913
2022-02-24	177.30	183.77	176.31	183.46	241334
2022-02-25	184.12	188.22	184.12	187.79	159598
2022-02-28	186.01	189.91	186.01	189.30	86685
2022-03-01	188.91	189.66	185.34	186.35	97423
2022-03-02	187.34	191.18	187.21	190.36	132077
2022-03-03	191.89	191.89	189.30	189.99	68378
2022-03-04	188.07	189.28	186.60	189.08	64161
2022-03-07	188.76	189.47	183.57	183.69	112058
2022-03-08	184.32	187.74	183.09	183.16	137533
2022-03-09	186.77	188.26	186.14	187.02	86142
2022-03-10	184.48	187.09	184.16	186.89	94322
2022-03-11	188.42	188.86	185.42	185.51	94845
2022-03-14	186.62	187.64	184.32	185.55	94693
2022-03-15	186.99	188.76	186.14	188.46	75320
2022-03-16	189.80	191.71	187.92	191.71	139628
2022-03-17	190.41	194.41	190.41	194.41	90916
2022-03-18	193.84	195.47	192.68	195.29	97243
2022-03-21	194.90	196.01	193.99	195.32	64825
2022-03-22	195.89	196.81	195.48	196.34	117385
2022-03-23	195.63	195.82	194.21	193.68	212104
2022-03-24	194.56	195.10	193.75	195.10	60284
2022-03-25	195.71	195.95	194.38	195.83	81014
2022-03-28	195.83	195.98	193.96	195.98	67393
2022-03-29	197.11	198.71	196.71	198.45	138518
2022-03-30	197.93	199.00	196.83	197.49	54690
2022-03-31	197.23	198.19	194.45	194.47	133350
2022-04-01	195.50	195.68	192.01	193.42	96642
2022-04-04	193.40	193.61	191.52	193.45	55972
2022-04-05	192.79	193.27	189.89	190.16	198725
2022-04-06	188.60	188.76	186.87	188.17	85158
2022-04-07	187.83	189.15	185.81	188.41	136503
2022-04-08	188.33	189.10	186.88	187.11	197961
2022-04-11	186.50	188.76	186.40	186.64	113174
2022-04-12	187.78	189.36	185.66	186.35	144615
2022-04-13	187.04	188.53	187.04	188.43	721397
2022-04-14	188.82	189.39	187.81	187.85	69985
2022-04-18	187.53	188.62	186.28	187.10	119697
2022-04-19	187.49	191.18	187.16	190.93	76786
2022-04-20	192.27	193.31	191.78	191.96	97843
2022-04-21	193.84	193.96	189.26	189.71	77102
2022-04-22	189.35	189.35	184.99	185.16	99536
2022-04-25	184.04	185.62	181.25	185.36	112072
2022-04-26	184.02	184.51	180.95	181.01	103817
2022-04-27	180.98	183.12	180.00	181.41	158249
2022-04-28	182.58	184.58	179.86	183.90	106683
2022-04-29	183.45	184.63	178.82	179.15	698012
2022-05-02	178.85	181.01	175.96	179.67	192048
2022-05-03	179.62	181.64	179.12	180.69	103969
2022-05-04	180.52	185.89	180.01	185.68	72251
2022-05-05	183.83	184.48	178.83	180.31	90894
2022-05-06	179.30	179.50	175.96	178.77	170017
2022-05-09	176.45	177.24	173.28	173.98	178335
2022-05-10	176.07	176.07	170.83	172.80	1796276
2022-05-11	172.47	175.44	170.37	170.67	399050
2022-05-12	169.65	172.29	167.96	171.27	494942
2022-05-13	172.81	175.00	172.40	174.03	131203
2022-05-16	173.54	174.95	172.32	173.56	79508
2022-05-17	176.36	178.01	175.08	177.77	163426
2022-05-18	175.93	176.24	170.79	171.12	140751
2022-05-19	169.28	172.31	168.33	170.19	331275
2022-05-20	171.20	171.28	165.25	168.59	169953
2022-05-23	170.06	171.56	169.08	171.06	116690
2022-05-24	170.08	170.87	167.19	170.45	129844
2022-05-25	169.90	172.36	169.72	171.68	86787
2022-05-26	173.07	176.17	173.07	175.35	92718
2022-05-27	176.65	179.23	176.65	179.23	196273
2022-05-31	177.64	178.88	176.21	177.71	50699
2022-06-01	178.76	178.76	175.00	176.68	81185
2022-06-02	177.26	180.59	176.73	180.50	83634
2022-06-03	178.79	180.07	178.57	179.70	89247
2022-06-06	181.26	181.78	180.36	180.71	52017
2022-06-07	179.05	183.06	178.66	183.02	52920
2022-06-08	181.65	182.00	179.32	179.59	40956
2022-06-09	178.70	179.28	176.20	176.24	51844
2022-06-10	173.06	173.27	170.79	170.79	75403
2022-06-13	166.92	167.31	164.15	164.99	190998
2022-06-14	165.57	166.64	163.14	164.40	143421
2022-06-15	165.91	168.09	164.18	166.13	94948
2022-06-16	162.52	162.81	158.96	159.78	676220
2022-06-17	159.93	161.22	157.99	159.81	126138
2022-06-21	162.02	163.29	161.13	162.40	224027
2022-06-22	160.19	162.98	159.93	161.17	174336
2022-06-23	161.38	161.60	158.76	160.77	139628
2022-06-24	162.01	166.43	162.01	166.34	81963
2022-06-27	167.12	167.43	165.62	166.36	171966
2022-06-28	167.48	168.93	163.92	164.12	155252
2022-06-29	164.12	164.12	161.67	162.94	61692
2022-06-30	161.16	164.11	160.00	163.34	90028
2022-07-01	163.16	165.43	162.00	164.94	72916
2022-07-05	162.31	163.08	159.87	163.04	86585
2022-07-06	163.03	164.56	161.53	163.64	63438
2022-07-07	164.60	166.37	164.19	165.98	67602
2022-07-08	165.81	166.21	164.04	165.35	82097
2022-07-11	164.22	164.86	163.59	163.85	64397
2022-07-12	163.24	165.50	162.81	163.29	108144
2022-07-13	161.09	162.77	160.32	161.69	158388
2022-07-14	159.36	160.75	158.40	160.59	77111
2022-07-15	162.37	163.24	160.95	163.11	184752
2022-07-18	164.47	165.31	161.97	162.37	69323
2022-07-19	164.04	168.52	164.04	168.40	69734
2022-07-20	168.17	170.39	167.99	169.95	82544
2022-07-21	169.30	171.21	168.95	171.16	54968
2022-07-22	171.66	172.14	169.62	170.34	53714
2022-07-25	170.54	171.51	169.44	171.03	56820
2022-07-26	170.43	171.45	169.66	170.03	42396
2022-07-27	171.11	173.78	170.54	173.04	67772
2022-07-28	173.92	177.13	173.76	177.02	65497
2022-07-29	177.39	181.00	177.06	180.60	47321
2022-08-01	179.71	181.46	179.08	180.93	250000
2022-08-02	180.24	181.44	178.90	179.43	66725
2022-08-03	180.20	181.60	178.99	181.04	159543
2022-08-04	181.08	182.43	180.84	181.87	47208
2022-08-05	180.44	182.33	180.31	182.26	44086
2022-08-08	183.60	184.17	181.99	182.49	54549
2022-08-09	182.25	182.25	180.93	181.39	42874
2022-08-10	184.16	186.29	184.16	185.78	45601
2022-08-11	187.15	188.59	186.39	186.58	38647
2022-08-12	187.55	189.61	186.92	189.54	80654
2022-08-15	188.47	190.29	188.43	190.16	79203
2022-08-16	189.48	191.67	189.38	190.84	71743
2022-08-17	188.91	189.67	188.12	188.93	44846
2022-08-18	189.10	189.92	188.72	189.64	72406
2022-08-19	188.18	188.30	186.44	186.84	33085
2022-08-22	184.49	184.54	182.93	183.08	79104
2022-08-23	183.03	184.64	182.92	183.24	60933
2022-08-24	183.22	184.76	183.22	184.14	64658
2022-08-25	185.02	187.14	185.02	187.10	56074
2022-08-26	187.21	187.58	180.63	180.66	45047
2022-08-29	179.58	180.85	178.84	179.74	130315
2022-08-30	180.18	180.52	176.50	177.32	83236
2022-08-31	177.86	178.20	175.60	175.81	43319
2022-09-01	174.79	175.73	173.51	175.64	62278
2022-09-02	177.50	177.79	173.29	173.95	92054
2022-09-06	174.22	175.13	172.89	174.29	47885
2022-09-07	173.76	177.77	173.76	177.52	32692
2022-09-08	176.40	178.29	175.52	178.11	76220
2022-09-09	179.51	181.12	179.51	180.76	22155
2022-09-12	181.52	182.84	181.11	182.02	37609
2022-09-13	178.11	179.08	174.75	175.36	114910
2022-09-14	175.33	175.62	172.98	174.95	44786
2022-09-15	174.63	176.04	172.72	173.24	42534
2022-09-16	169.73	170.30	168.31	169.50	145378
2022-09-19	168.27	172.20	168.27	171.94	108026
2022-09-20	170.55	170.55	168.35	169.64	46652
2022-09-21	170.90	172.46	167.50	167.50	48895
2022-09-22	167.05	167.08	164.43	164.49	126617
2022-09-23	162.76	162.76	159.33	161.36	169122
2022-09-26	160.59	162.34	158.93	159.48	105670
2022-09-27	161.03	161.68	158.00	158.43	205144
2022-09-28	159.05	163.04	158.88	162.27	120035
2022-09-29	160.61	160.75	157.67	159.06	251219
2022-09-30	159.08	160.67	157.31	157.54	96247
2022-10-03	159.36	163.38	158.67	162.35	128739
2022-10-04	164.66	168.23	164.66	168.18	104465
2022-10-05	166.17	168.60	165.57	167.42	59862
2022-10-06	166.67	167.83	165.22	165.69	69706
2022-10-07	163.80	163.81	161.34	162.05	58585
2022-10-10	162.90	163.53	161.19	162.53	93004
2022-10-11	161.70	164.47	161.00	162.14	85367
2022-10-12	162.09	162.49	160.85	160.93	76500
2022-10-13	157.60	165.00	156.85	164.20	83046
2022-10-14	165.41	165.62	159.97	160.22	55760
2022-10-17	163.12	164.88	163.12	164.26	54389
2022-10-18	167.74	168.33	165.92	168.06	71988
2022-10-19	166.77	167.95	165.16	166.41	84159
2022-10-20	166.21	167.06	163.01	163.29	97153
2022-10-21	163.33	167.95	163.30	167.55	93285
2022-10-24	168.78	170.27	168.10	169.84	106323
2022-10-25	169.68	172.56	169.61	172.37	94156
2022-10-26	172.96	175.21	172.15	172.86	43032
2022-10-27	174.34	176.57	174.28	174.53	134127
2022-10-28	174.67	178.52	174.48	178.52	167127
2022-10-31	177.20	179.05	176.85	177.93	124501
2022-11-01	179.63	179.89	177.17	178.20	67187
2022-11-02	177.54	180.23	174.32	174.39	99278
2022-11-03	172.56	177.15	172.33	175.78	64360
2022-11-04	178.07	178.79	175.46	178.26	63959
2022-11-07	179.14	180.44	178.00	180.41	99478
2022-11-08	180.60	182.68	179.50	181.50	83928
2022-11-09	180.24	181.66	178.57	178.67	71118
2022-11-10	184.17	187.34	183.98	187.15	143031
2022-11-11	187.25	188.68	186.70	187.17	184539
2022-11-14	186.56	188.38	185.78	185.88	98583
2022-11-15	188.27	188.51	186.32	187.53	399995
2022-11-16	186.90	187.23	185.61	185.88	54530
2022-11-17	183.51	185.42	182.57	185.37	68947
2022-11-18	186.77	187.56	185.53	186.68	53160
2022-11-21	186.10	187.75	186.10	187.13	52717
2022-11-22	188.10	188.86	187.66	188.49	49637
2022-11-23	188.67	189.86	188.66	189.21	52468
2022-11-25	189.33	190.33	189.33	189.92	22862
2022-11-28	188.34	189.27	185.82	186.31	79629
2022-11-29	186.59	187.60	186.18	187.30	40980
2022-11-30	187.30	190.79	185.34	190.79	72450
2022-12-01	191.41	191.87	189.43	190.71	90251
2022-12-02	188.48	192.37	188.48	191.74	101286
2022-12-05	190.45	190.45	187.99	188.37	68520
2022-12-06	188.42	188.59	184.62	186.00	52468
2022-12-07	185.46	186.97	185.46	185.73	51367
2022-12-08	186.65	187.94	186.09	186.82	37964
2022-12-09	186.28	187.25	185.14	185.23	41112
2022-12-12	185.64	188.14	185.41	188.11	51733
2022-12-13	193.18	193.18	187.97	189.13	65025
2022-12-14	189.50	191.15	187.86	187.96	81398
2022-12-15	185.82	185.82	182.30	183.09	169887
2022-12-16	181.36	182.50	180.43	182.11	135640
2022-12-19	181.99	182.97	180.02	180.85	66705
2022-12-20	180.82	182.13	180.40	181.16	63209
2022-12-21	182.86	184.71	182.49	184.43	105082
2022-12-22	182.91	183.00	179.11	181.86	53482
2022-12-23	181.61	183.14	181.10	182.83	73077
2022-12-27	183.11	184.15	182.53	183.29	74074
2022-12-28	183.36	184.10	180.75	180.75	59168
2022-12-29	181.93	183.94	181.93	183.50	68989
2022-12-30	182.21	182.90	181.07	182.64	71314
2023-01-03	183.67	184.34	181.50	183.08	118118
2023-01-04	183.63	185.41	183.45	184.80	156850
2023-01-05	183.70	183.97	182.35	182.76	74744
2023-01-06	184.29	188.15	184.29	187.64	108425
2023-01-09	188.55	190.13	187.12	187.14	129993
2023-01-10	186.83	188.69	186.56	188.69	69063
2023-01-11	189.35	190.64	188.95	190.50	104934
2023-01-12	191.36	192.42	189.81	191.86	63959
2023-01-13	190.32	192.21	189.96	192.00	101786
2023-01-17	191.95	192.39	190.52	190.70	59755
2023-01-18	191.35	191.72	187.36	187.51	121996
2023-01-19	186.20	186.44	183.70	183.81	211338
2023-01-20	184.02	186.69	183.48	186.67	78139
2023-01-23	187.05	189.68	186.71	188.87	123120
2023-01-24	187.72	190.32	185.00	189.81	143509
2023-01-25	187.85	189.34	186.34	189.13	49050
2023-01-26	190.32	190.32	187.87	190.11	59726
2023-01-27	189.50	191.90	189.50	191.07	44094
2023-01-30	189.86	191.54	188.94	189.02	67728
2023-01-31	189.49	192.81	189.48	192.81	45834
2023-02-01	192.16	196.20	191.65	194.73	70297
2023-02-02	195.93	197.83	194.95	196.68	48126
2023-02-03	195.04	197.15	195.04	195.60	76111
2023-02-06	194.67	195.30	194.27	194.94	51070
2023-02-07	194.33	196.22	192.72	195.87	46822
2023-02-08	194.85	195.60	194.00	194.61	40345
2023-02-09	195.85	196.05	192.17	192.67	109086
2023-02-10	192.18	193.65	191.70	193.65	40057
2023-02-13	193.89	195.45	193.69	195.45	36482
2023-02-14	194.67	195.75	193.11	195.15	64722
2023-02-15	193.98	196.69	193.98	196.68	37954
2023-02-16	194.54	196.42	194.10	194.90	42333
2023-02-17	194.54	195.90	194.26	195.90	57539
2023-02-21	194.39	194.52	190.86	191.04	59592
2023-02-22	191.55	192.39	190.22	190.99	203398
2023-02-23	192.03	192.86	189.79	191.94	74100
2023-02-24	189.81	190.88	189.09	190.71	98229
2023-02-27	192.79	193.57	191.86	192.20	105067
2023-02-28	192.07	193.10	191.83	191.84	99304
2023-03-01	191.65	193.51	191.65	192.72	45305
2023-03-02	191.65	194.94	191.32	194.78	85616
2023-03-03	195.73	197.23	194.46	196.87	353921
2023-03-06	196.94	197.88	195.75	195.92	197558
2023-03-07	196.00	196.32	193.58	193.78	34899
2023-03-08	194.02	194.58	192.80	194.17	38613
2023-03-09	194.63	195.68	190.91	190.93	43385
2023-03-10	190.64	190.97	186.26	187.00	61320
2023-03-13	184.84	186.77	183.97	185.32	106777
2023-03-14	188.18	189.53	185.74	187.74	220524
2023-03-15	184.44	184.44	180.25	182.97	102385
2023-03-16	181.44	185.93	181.08	185.19	88335
2023-03-17	184.81	184.81	181.26	181.58	281193
2023-03-20	182.39	184.89	182.39	184.10	101521
2023-03-21	186.55	187.56	185.83	186.72	147072
2023-03-22	186.79	187.40	182.94	182.94	36999
2023-03-23	184.33	185.73	181.21	181.87	131194
2023-03-24	180.53	182.52	179.27	182.52	128674
2023-03-27	183.58	184.70	182.72	183.97	58004
2023-03-28	183.63	185.65	183.63	184.97	202848
2023-03-29	186.75	187.41	186.10	187.41	83097
2023-03-30	188.62	188.94	187.42	187.94	50462
2023-03-31	189.02	190.68	188.99	190.51	43264
2023-04-03	190.32	191.75	189.54	191.04	99863
2023-04-04	191.30	191.30	185.67	186.27	137533
2023-04-05	185.68	185.94	183.04	183.65	76766
2023-04-06	183.54	184.14	182.72	183.36	183507
2023-04-10	182.72	185.52	182.60	185.51	193981
2023-04-11	186.07	187.54	186.01	186.81	269988
2023-04-12	187.91	188.55	186.94	187.43	58724
2023-04-13	187.84	188.60	185.83	188.19	53033
2023-04-14	187.58	189.01	186.91	187.93	66432
2023-04-17	188.16	189.51	188.15	189.51	73888
2023-04-18	190.14	191.44	189.55	190.08	50787
2023-04-19	189.61	190.29	189.18	190.05	46019
2023-04-20	188.80	190.62	188.80	189.84	103486
2023-04-21	190.14	190.14	188.77	189.50	41495
2023-04-24	189.43	190.49	189.17	189.77	31935
2023-04-25	188.71	188.71	186.43	186.48	56246
2023-04-26	185.49	185.90	182.59	182.94	50663
2023-04-27	183.44	186.95	183.44	186.79	75790
2023-04-28	186.54	188.82	186.54	188.55	87063
2023-05-01	188.58	190.69	188.58	189.70	70387
2023-05-02	189.17	189.17	186.00	188.20	47135
2023-05-03	188.60	190.15	187.75	187.86	58481
2023-05-04	187.26	187.77	184.51	185.31	68802
2023-05-05	186.94	189.12	186.94	188.67	83744
2023-05-08	189.31	189.76	187.51	188.17	49252
2023-05-09	187.70	188.70	187.48	188.33	38817
2023-05-10	189.83	189.83	185.99	188.06	59128
2023-05-11	186.87	187.31	185.84	186.97	132827
2023-05-12	187.79	188.35	185.68	187.01	42190
2023-05-15	187.14	188.68	186.45	188.06	83911
2023-05-16	187.10	187.14	185.46	185.46	103652
2023-05-17	186.43	189.14	186.39	188.53	119090
2023-05-18	188.17	190.37	188.04	190.20	86874
2023-05-19	191.00	191.78	188.60	189.32	42538
2023-05-22	189.49	190.29	188.50	189.63	32591
2023-05-23	188.85	189.48	187.11	187.27	36728
2023-05-24	186.51	186.52	184.50	184.84	71568
2023-05-25	185.13	186.00	183.95	185.68	56155
2023-05-26	186.00	187.63	185.95	187.20	52983
2023-05-30	187.79	188.00	186.10	186.92	75260
2023-05-31	186.26	186.26	183.72	184.11	55050
2023-06-01	184.34	186.89	183.97	186.52	81172
2023-06-02	188.54	192.82	188.54	192.55	113780
2023-06-05	192.36	191.82	190.44	191.06	65025
2023-06-06	190.61	193.17	190.28	192.88	138624
2023-06-07	193.23	196.07	192.68	195.95	94588
2023-06-08	195.77	196.59	194.93	196.25	51541
2023-06-09	196.21	196.24	194.49	195.61	58006
2023-06-12	195.90	197.55	195.49	197.32	27492
2023-06-13	198.02	199.69	197.82	199.44	207747
2023-06-14	199.81	200.38	197.84	198.58	53062
2023-06-15	198.33	201.80	198.33	201.62	44418
2023-06-16	202.15	202.82	200.70	201.18	139363
2023-06-20	200.08	200.45	199.11	200.00	69113
2023-06-21	199.01	201.69	198.87	201.16	42195
2023-06-22	200.29	200.59	199.43	199.81	31197
2023-06-23	197.92	198.89	197.65	198.11	32906
2023-06-26	197.84	200.34	197.84	199.73	66622
2023-06-27	200.27	202.79	200.07	202.61	68477
2023-06-28	202.74	203.02	202.00	202.02	126399
2023-06-29	202.06	203.90	201.68	203.87	163836
2023-06-30	205.21	206.09	204.57	205.53	63828
2023-07-03	204.73	205.78	204.18	205.59	78409
2023-07-05	204.54	204.87	203.80	204.26	180744
2023-07-06	202.36	203.11	201.00	202.15	52549
2023-07-07	202.05	204.85	202.05	203.10	54609
2023-07-10	203.17	205.86	203.17	205.86	69447
2023-07-11	206.53	208.59	206.46	208.31	138454
2023-07-12	209.80	210.25	208.19	208.39	109495
2023-07-13	208.71	209.25	208.00	209.01	40182
2023-07-14	209.06	209.06	207.18	208.16	672627
2023-07-17	207.88	209.76	207.53	209.09	799889
2023-07-18	209.10	211.14	209.10	210.69	125277
2023-07-19	210.84	211.12	209.49	210.72	128286
2023-07-20	210.78	211.60	210.04	211.09	175892
2023-07-21	211.40	211.40	210.12	210.12	39077
2023-07-24	209.93	211.18	209.93	210.52	54901
2023-07-25	209.09	210.61	208.99	210.29	156219
2023-07-26	210.82	211.71	210.69	211.68	47934
2023-07-27	212.10	212.10	208.98	209.62	96147
2023-07-28	211.07	211.42	210.52	210.99	117805
2023-07-31	211.63	212.12	211.31	211.99	49340
2023-08-01	211.40	213.00	211.40	212.60	96226
2023-08-02	211.04	212.10	210.00	210.42	58994
2023-08-03	209.35	209.94	208.72	208.78	50105
2023-08-04	209.72	209.94	207.55	207.75	66878
2023-08-07	208.23	210.20	208.23	210.12	43351
2023-08-08	208.77	209.29	207.19	209.02	56403
2023-08-09	209.05	209.57	207.98	208.59	40291
2023-08-10	209.29	210.43	207.49	208.08	51006
2023-08-11	207.50	208.72	207.50	208.27	58796
2023-08-14	208.06	208.78	207.50	208.78	42340
2023-08-15	207.27	207.44	205.94	205.97	46527
2023-08-16	205.52	207.19	204.60	204.60	68398
2023-08-17	205.13	205.45	202.50	202.57	63935
2023-08-18	201.50	203.31	201.00	203.07	91846
2023-08-21	203.24	203.54	201.35	202.83	57142
2023-08-22	203.48	204.00	201.88	202.40	110167
2023-08-23	202.54	204.77	202.53	204.55	47006
2023-08-24	204.33	205.34	202.14	202.14	108136
2023-08-25	202.98	204.26	201.32	203.50	39619
2023-08-28	204.49	205.96	204.49	205.16	131283
2023-08-29	205.00	207.33	204.63	207.26	121375
2023-08-30	207.43	208.83	207.14	208.33	57774
2023-08-31	208.80	209.15	207.63	207.64	74219
2023-09-01	209.04	209.43	208.20	208.90	81108
2023-09-05	208.31	208.31	204.90	204.90	42931
2023-09-06	204.65	205.78	203.29	204.21	98825
2023-09-07	203.31	203.98	202.01	203.19	45723
2023-09-08	203.50	203.50	202.00	202.41	77036
2023-09-11	202.80	203.18	201.78	202.69	78559
2023-09-12	201.98	203.20	201.70	201.91	80764
2023-09-13	201.50	201.97	199.72	200.51	74338
2023-09-14	201.68	202.81	201.60	202.81	46932
2023-09-15	202.43	202.51	200.79	201.44	50189
2023-09-18	201.21	202.65	201.00	201.46	56493
2023-09-19	201.19	201.53	199.48	200.71	45782
2023-09-20	201.60	202.77	199.74	199.80	45323
2023-09-21	199.00	199.00	196.28	196.28	67585
2023-09-22	196.34	197.00	195.64	195.65	86072
2023-09-25	194.87	196.89	194.87	196.66	48733
2023-09-26	195.36	196.27	193.82	193.82	100384
2023-09-27	194.85	196.15	194.30	195.13	71731
2023-09-28	195.01	197.55	194.98	196.12	88725
2023-09-29	197.37	197.51	194.46	194.98	78996
2023-10-02	194.51	195.00	192.17	193.08	130890
2023-10-03	192.27	193.39	190.50	191.29	112564
2023-10-04	191.30	192.47	189.94	192.06	110144
2023-10-05	191.76	192.49	190.45	191.14	48509
2023-10-06	190.44	194.77	190.01	193.81	97970
2023-10-09	193.83	196.58	193.79	196.38	43112
2023-10-10	197.44	199.18	196.72	197.90	63641
2023-10-11	198.60	199.22	197.53	199.11	49589
2023-10-12	199.53	199.53	195.44	196.83	203788
2023-10-13	197.24	197.54	193.81	194.55	41701
2023-10-16	195.79	197.71	195.74	196.80	48825
2023-10-17	195.88	199.15	195.88	197.80	291955
2023-10-18	196.44	196.46	192.38	192.56	54311
2023-10-19	192.69	193.93	190.09	190.53	267664
2023-10-20	190.41	191.00	188.65	188.71	83407
2023-10-23	188.12	190.23	187.58	187.63	75124
2023-10-24	189.70	189.99	187.88	188.69	119226
2023-10-25	188.13	188.22	186.10	186.13	62901
2023-10-26	186.14	187.60	185.35	185.51	102531
2023-10-27	185.93	186.11	183.29	183.76	1280336
2023-10-30	184.97	186.70	184.39	186.03	501629
2023-10-31	185.76	187.63	185.60	187.34	42551
2023-11-01	187.48	188.41	186.49	188.15	67887
2023-11-02	190.00	192.41	190.00	192.20	63698
2023-11-03	194.25	195.43	194.25	194.35	62649
2023-11-06	194.50	194.55	192.77	193.63	41503
2023-11-07	192.61	193.75	192.16	193.33	61602
2023-11-08	193.57	194.24	192.98	193.70	39891
2023-11-09	194.52	195.07	192.86	193.08	32875
2023-11-10	194.18	196.06	193.45	195.98	47227
2023-11-13	195.26	196.53	195.15	196.02	63492
2023-11-14	198.98	201.80	198.98	201.27	101848
2023-11-15	201.73	203.40	201.42	201.42	62708
2023-11-16	201.44	202.41	200.45	201.21	38281
2023-11-17	202.31	202.50	201.74	202.50	35232
2023-11-20	202.37	203.63	201.60	203.14	83792
2023-11-21	202.75	203.06	202.24	202.80	65447
2023-11-22	203.10	204.10	202.53	203.40	206075
2023-11-24	203.29	204.28	203.29	203.96	17502
2023-11-27	203.53	203.63	202.62	203.26	234432
2023-11-28	203.34	204.00	202.00	202.29	116033
2023-11-29	203.54	204.24	202.71	202.94	45532
2023-11-30	203.28	205.19	203.05	205.19	55306
2023-12-01	205.21	209.01	205.19	209.01	89129
2023-12-04	207.88	209.86	207.88	209.69	201582
2023-12-05	208.55	208.80	207.60	207.70	245189
2023-12-06	208.89	210.30	208.43	208.51	82366
2023-12-07	209.16	209.17	208.40	208.97	46835
2023-12-08	209.00	210.93	209.00	210.01	50864
2023-12-11	210.13	212.13	210.13	211.86	53402
2023-12-12	212.17	213.26	211.65	212.84	47942
2023-12-13	212.97	215.60	211.49	215.60	52392
2023-12-14	217.32	219.16	217.31	219.08	98938
2023-12-15	218.30	219.29	217.75	218.19	83688
2023-12-18	218.81	218.82	217.84	217.13	47716
2023-12-19	218.12	219.28	218.00	219.13	87961
2023-12-20	218.27	219.70	215.60	215.70	84288
2023-12-21	217.27	218.23	216.43	218.19	135310
2023-12-22	218.73	220.00	218.61	219.12	83325
2023-12-26	219.51	221.26	219.51	220.84	50017
2023-12-27	220.92	221.66	220.44	221.15	72172
2023-12-28	220.69	221.42	220.68	221.12	37921
2023-12-29	220.82	221.50	219.74	220.43	45906
2024-01-02	218.88	220.26	217.39	218.09	88297
2024-01-03	216.83	216.83	214.01	214.01	76791
2024-01-04	214.72	216.18	214.38	214.49	42567
2024-01-05	214.29	215.61	213.91	214.50	69338
2024-01-08	213.98	216.20	213.19	216.05	72470
2024-01-09	214.64	215.53	213.97	215.29	74931
2024-01-10	215.13	216.62	215.13	216.25	74472
2024-01-11	216.21	216.21	213.98	215.82	66079
2024-01-12	216.77	217.11	215.17	215.78	32978
2024-01-16	214.62	214.62	212.96	213.73	65556
2024-01-17	212.10	213.42	211.77	212.18	56773
2024-01-18	213.35	215.16	212.75	214.99	50578
2024-01-19	215.86	217.00	214.01	216.68	81644
2024-01-22	217.77	219.01	217.77	218.75	61247
2024-01-23	219.14	219.40	217.49	218.27	54130
2024-01-24	219.26	219.26	216.60	216.71	60260
2024-01-25	217.65	218.87	217.63	218.87	40729
2024-01-26	219.14	219.73	218.17	218.67	27119
2024-01-29	218.48	220.49	218.30	220.49	60091
2024-01-30	219.26	220.95	219.04	220.56	442834
2024-01-31	220.48	220.72	217.83	217.83	591901
2024-02-01	219.23	221.74	217.91	221.74	94034
2024-02-02	220.94	223.90	220.00	223.01	141752
2024-02-05	222.11	222.11	219.89	221.33	61156
2024-02-06	221.39	223.34	221.12	223.34	43498
2024-02-07	224.02	225.75	224.00	224.79	62252
2024-02-08	225.06	225.65	224.38	225.54	70924
2024-02-09	225.83	226.21	224.83	226.13	66599
2024-02-12	226.15	227.46	226.15	226.94	90009
2024-02-13	224.41	224.48	222.03	223.61	311215
2024-02-14	225.66	227.72	225.48	227.65	158576
2024-02-15	228.04	229.70	227.72	229.49	47069
2024-02-16	228.98	229.80	228.03	228.14	71297
2024-02-20	227.22	227.77	226.65	227.17	70969
2024-02-21	226.92	227.81	226.38	227.79	58417
2024-02-22	229.22	230.74	228.93	230.45	61268
2024-02-23	231.01	232.23	230.79	231.69	58816
2024-02-26	231.73	232.27	231.49	231.80	74079
2024-02-27	232.44	232.44	231.17	232.14	60147
2024-02-28	231.84	233.34	231.65	232.81	145441
2024-02-29	233.84	234.07	232.31	233.37	113940
2024-03-01	233.75	234.79	233.12	234.70	128680
2024-03-04	235.14	236.29	235.14	235.60	147369
2024-03-05	235.08	235.61	232.49	233.52	99363
2024-03-06	234.48	236.12	234.48	235.02	81413
2024-03-07	236.34	237.08	235.95	236.78	76393
2024-03-08	237.71	238.69	235.57	236.15	70658
2024-03-11	235.79	235.79	233.22	234.77	44352
2024-03-12	234.98	236.11	233.71	235.93	49447
2024-03-13	235.67	237.11	235.67	236.64	49424
2024-03-14	237.08	237.08	233.72	235.39	58087
2024-03-15	234.55	236.39	234.55	235.49	94188
2024-03-18	236.23	236.81	235.73	235.76	49296
2024-03-19	235.81	237.95	235.81	237.95	40653
2024-03-20	237.96	241.18	237.58	240.94	57952
2024-03-21	241.98	244.14	241.86	243.11	106023
2024-03-22	243.82	243.82	241.99	242.08	55360
2024-03-25	242.29	242.32	240.54	240.54	44108
2024-03-26	241.15	241.38	240.15	240.18	47699
2024-03-27	241.81	244.15	241.79	244.15	60875
2024-03-28	244.31	244.63	243.64	244.15	184363
2024-04-01	244.39	244.49	241.98	242.07	171451
2024-04-02	241.18	241.44	240.14	240.64	59280
2024-04-03	240.18	242.58	240.18	242.17	60218
2024-04-04	243.90	244.72	239.27	240.04	74134
2024-04-05	240.71	243.70	240.71	243.18	126779
2024-04-08	243.79	244.00	242.72	243.03	159816
2024-04-09	243.10	243.72	239.72	242.41	106904
2024-04-10	238.71	240.52	237.70	239.50	120828
2024-04-11	239.92	240.89	238.11	239.87	78775
2024-04-12	238.51	239.30	236.36	237.44	95063
2024-04-15	239.99	240.72	234.71	235.36	91538
2024-04-16	235.20	235.75	233.49	234.75	60988
2024-04-17	235.94	235.94	232.01	233.08	80564
2024-04-18	233.93	235.19	232.10	232.29	66625
2024-04-19	232.66	234.03	231.42	232.20	74754
2024-04-22	233.11	235.34	232.56	233.71	44023
2024-04-23	235.13	237.58	235.00	237.17	71839
2024-04-24	237.50	237.93	233.74	235.54	211301
2024-04-25	233.85	236.77	232.69	236.22	40439
2024-04-26	235.98	237.31	235.71	236.50	37909
2024-04-29	237.02	238.44	237.01	238.18	38167
2024-04-30	238.04	238.04	234.05	234.05	40886
2024-05-01	233.70	236.97	233.13	233.21	77142
2024-05-02	235.26	235.79	232.55	235.79	78814
2024-05-03	237.79	238.30	236.42	237.47	53517
2024-05-06	238.91	240.21	238.91	240.07	103852
2024-05-07	240.54	241.31	240.22	240.36	44744
2024-05-08	239.19	240.72	239.19	240.47	63280
2024-05-09	241.02	242.97	240.91	242.95	60383
2024-05-10	244.02	244.14	242.64	243.15	276298
2024-05-13	243.96	244.00	241.87	241.98	44197
2024-05-14	242.52	243.03	241.81	242.40	33238
2024-05-15	243.85	244.33	243.45	244.04	56163
2024-05-16	243.49	244.07	242.08	242.08	58126
2024-05-17	242.39	242.76	241.32	242.29	30739
2024-05-20	242.40	243.84	242.27	242.94	233840
2024-05-21	242.59	242.59	241.74	242.39	86809
2024-05-22	241.89	243.29	241.31	242.72	260852
2024-05-23	243.41	243.45	239.34	239.68	72178
2024-05-24	240.60	241.81	239.88	241.41	113435
2024-05-28	241.82	241.82	237.68	238.37	199552
2024-05-29	236.18	236.51	234.93	235.04	47369
2024-05-30	235.61	237.06	235.52	236.76	52320
2024-05-31	237.36	239.56	235.33	239.56	53774
2024-06-03	240.42	240.42	234.40	236.55	62084
2024-06-04	235.77	236.47	234.00	234.96	79925
2024-06-05	236.27	237.94	235.10	237.94	67423
2024-06-06	237.52	237.87	235.21	236.14	39890
2024-06-07	235.17	237.17	234.72	235.97	56191
2024-06-10	235.49	236.89	235.49	236.72	41506
2024-06-11	235.52	235.70	234.00	235.35	100903
2024-06-12	238.28	239.94	237.45	238.14	40152
2024-06-13	238.08	238.11	234.84	236.89	86047
2024-06-14	234.81	234.81	231.58	234.31	54198
2024-06-17	233.22	236.89	233.11	236.65	51652
2024-06-18	236.58	237.97	236.19	237.84	36068
2024-06-20	237.87	238.56	236.87	237.91	34514
2024-06-21	237.51	237.51	235.26	237.26	58513
2024-06-24	237.90	240.31	237.90	238.28	55314
2024-06-25	238.22	238.22	235.25	236.32	43902
2024-06-26	235.73	235.80	234.58	235.42	82506
2024-06-27	235.48	236.16	235.08	235.21	128775
2024-06-28	235.77	237.35	233.84	235.22	117397
2024-07-01	235.95	236.50	232.07	232.12	61557
2024-07-02	232.06	233.72	231.71	233.72	98277
2024-07-03	233.85	235.42	233.80	234.91	38681
2024-07-05	234.64	234.64	231.97	233.86	81424
2024-07-08	234.23	235.62	233.58	234.03	44232
2024-07-09	234.02	234.12	232.70	232.72	48113
2024-07-10	233.06	235.07	232.76	235.02	57639
2024-07-11	236.02	239.13	236.02	238.74	51463
2024-07-12	240.07	241.83	240.03	240.35	40200
2024-07-15	241.38	243.61	241.01	242.39	52903
2024-07-16	243.56	249.45	243.52	249.26	77555
2024-07-17	247.86	248.69	245.44	245.56	108669
2024-07-18	245.02	248.34	243.08	243.34	50433
2024-07-19	243.54	243.54	241.56	242.00	37419
2024-07-22	243.44	245.11	241.43	245.10	45465
2024-07-23	244.09	246.11	243.74	245.08	31506
2024-07-24	243.71	244.32	239.09	239.28	46566
2024-07-25	239.54	245.13	239.54	241.28	69221
2024-07-26	244.10	246.92	243.94	245.61	64473
2024-07-29	246.17	246.25	244.57	244.99	87464
2024-07-30	245.71	247.04	244.50	245.49	39917
2024-07-31	248.40	250.99	246.96	248.34	39360
2024-08-01	248.02	249.57	241.47	243.30	111973
2024-08-02	239.54	239.54	234.84	237.32	381069
2024-08-05	230.10	234.95	228.59	232.33	89240
2024-08-06	234.00	238.35	232.53	234.35	50692
2024-08-07	237.50	238.71	233.29	233.35	45366
2024-08-08	235.35	238.88	235.35	238.65	34647
2024-08-09	238.47	239.00	236.64	238.46	41219
2024-08-12	238.80	238.80	236.83	237.38	41476
2024-08-13	238.51	240.13	236.99	239.95	48882
2024-08-14	240.13	241.25	239.90	240.63	75919
2024-08-15	243.65	245.11	243.15	244.56	34166
2024-08-16	244.05	244.84	243.15	244.20	30277
2024-08-19	244.29	245.88	244.03	245.88	43540
2024-08-20	245.66	245.73	243.88	244.74	34343
2024-08-21	245.37	246.84	245.05	246.52	31494
2024-08-22	247.10	247.69	245.68	246.13	25978
2024-08-23	247.26	249.93	246.69	249.49	75235
2024-08-26	250.26	251.04	248.85	249.34	45687
2024-08-27	248.39	249.03	247.75	248.63	55709
2024-08-28	248.62	249.86	247.31	248.28	335343
2024-08-29	249.67	252.26	248.48	249.93	41746
2024-08-30	250.89	252.89	249.24	252.79	51322
2024-09-03	251.52	251.55	245.51	246.25	58141
2024-09-04	245.84	247.50	245.22	246.04	73149
2024-09-05	245.69	245.69	242.08	243.39	46605
2024-09-06	243.37	245.25	240.32	240.78	73046
2024-09-09	242.25	244.80	242.25	243.63	47208
2024-09-10	244.62	244.62	242.39	244.20	353182
2024-09-11	243.51	245.27	238.88	245.02	57506
2024-09-12	245.57	247.36	244.25	247.36	47763
2024-09-13	248.77	251.07	248.77	250.29	30082
2024-09-16	250.81	252.66	250.24	251.88	36015
2024-09-17	252.41	254.15	251.80	253.33	45705
2024-09-18	253.58	256.27	252.62	253.22	36922
2024-09-19	257.66	258.09	255.50	257.94	83421
2024-09-20	256.26	256.72	254.83	256.17	30895
2024-09-23	257.02	258.08	256.42	257.66	93420
2024-09-24	258.55	259.26	257.96	259.26	27686
2024-09-25	259.66	260.22	257.61	257.88	31481
2024-09-26	260.13	260.97	258.82	258.47	56746
2024-09-27	259.53	260.70	258.48	258.73	66839
2024-09-30	258.76	260.07	257.25	260.07	372363
2024-10-01	259.68	260.72	257.50	259.60	46605
2024-10-02	259.33	260.09	257.93	259.57	67948
2024-10-03	258.43	258.73	256.90	257.85	123690
2024-10-04	260.11	260.11	257.58	259.83	64663
2024-10-07	258.65	260.24	258.21	259.64	82810
2024-10-08	259.96	260.21	258.93	259.78	73753
2024-10-09	260.16	262.45	260.16	261.90	52048
2024-10-10	260.83	261.00	259.34	260.32	60078
2024-10-11	261.23	265.20	261.23	265.14	57613
2024-10-14	265.02	266.83	264.18	266.64	100155
2024-10-15	267.18	267.33	264.71	264.71	43856
2024-10-16	265.80	267.90	265.80	267.20	43409
2024-10-17	267.54	267.54	266.21	266.64	58376
2024-10-18	267.25	267.38	266.12	267.30	37381
2024-10-21	266.87	267.48	265.00	266.06	45151
2024-10-22	264.95	264.95	261.68	263.04	41956
2024-10-23	262.07	263.27	260.50	261.86	62558
2024-10-24	261.91	261.91	259.80	260.87	24506
2024-10-25	262.11	262.50	259.44	260.07	44266
2024-10-28	261.40	261.97	261.21	261.27	38410
2024-10-29	260.23	261.68	259.00	260.89	35097
2024-10-30	259.85	262.26	259.58	260.77	157004
2024-10-31	259.10	259.54	257.34	257.51	29124
2024-11-01	259.04	260.49	258.25	258.39	26523
2024-11-04	258.63	260.10	257.84	258.37	56687
2024-11-05	259.06	263.00	258.67	262.91	50111
2024-11-06	272.57	274.24	269.50	273.79	208706
2024-11-07	274.66	274.66	272.34	272.64	77426
2024-11-08	273.08	276.02	272.90	275.29	121792
2024-11-11	277.10	278.60	277.10	277.70	85878
2024-11-12	277.92	278.05	273.95	274.80	92209
2024-11-13	275.65	277.17	274.94	275.24	72339
2024-11-14	275.19	275.46	270.20	270.49	57125
2024-11-15	269.58	270.76	268.10	268.60	70714
2024-11-18	269.01	269.75	267.75	268.78	52149
2024-11-19	266.57	269.52	266.55	269.03	61654
2024-11-20	269.52	269.72	267.09	269.54	61118
2024-11-21	270.62	274.01	269.78	273.32	79486
2024-11-22	274.13	276.88	274.00	276.74	78466
2024-11-25	278.62	279.97	278.33	279.20	70146
2024-11-26	278.98	279.35	277.93	279.13	54957
2024-11-27	279.83	280.63	277.65	278.06	48444
2024-11-29	278.69	279.87	278.69	279.70	28802
2024-12-02	279.60	279.60	276.92	277.48	48179
2024-12-03	277.72	277.72	274.92	275.81	68516
2024-12-04	276.13	277.16	275.54	277.13	42907
2024-12-05	277.30	277.30	273.80	273.95	66434
2024-12-06	274.80	275.52	272.73	273.10	104578
2024-12-09	273.59	273.64	270.54	270.76	86320
2024-12-10	270.36	270.86	268.43	269.67	95888
2024-12-11	271.40	271.40	269.56	269.71	50477
2024-12-12	269.55	269.99	267.52	267.61	52060
2024-12-13	267.84	268.06	266.40	266.71	82441
2024-12-16	266.98	267.90	265.91	266.78	116113
2024-12-17	265.77	265.97	263.56	262.83	178707
2024-12-18	263.41	263.83	255.01	255.01	73172
2024-12-19	256.96	258.16	254.20	254.51	159392
2024-12-20	253.84	259.04	253.62	257.02	174528
2024-12-23	256.78	257.16	254.87	256.90	107950
2024-12-24	256.76	258.93	256.51	258.93	38031
2024-12-26	258.27	259.79	257.33	259.30	49763
2024-12-27	258.17	259.29	255.56	257.33	49054
2024-12-30	254.75	255.84	252.15	254.83	64349
2024-12-31	255.42	256.08	253.91	254.39	60375
2025-01-02	256.24	256.91	252.62	253.83	82859
2025-01-03	254.44	257.32	253.84	256.90	101844
2025-01-06	258.47	259.55	256.55	257.09	68039
2025-01-07	257.95	258.13	255.18	256.05	55340
2025-01-08	255.21	257.19	253.67	256.92	59429
2025-01-10	255.36	255.75	253.36	254.00	113012
2025-01-13	252.13	256.89	251.75	256.73	75188
2025-01-14	258.89	260.63	257.79	260.04	80515
2025-01-15	264.48	264.48	261.89	262.20	402166
2025-01-16	263.19	265.61	262.90	265.07	65547
2025-01-17	266.99	267.71	265.96	266.49	75949
2025-01-21	268.94	272.45	268.94	272.45	113905
2025-01-22	273.29	273.29	271.49	271.78	289598
2025-01-23	272.82	274.33	271.54	273.99	184435
2025-01-24	273.95	273.95	272.03	272.35	72473
2025-01-27	267.75	269.00	266.38	267.71	81960
2025-01-28	268.04	268.04	265.08	265.96	133503
2025-01-29	266.51	268.18	265.04	265.37	160530
2025-01-30	265.64	269.13	265.64	268.61	62329
2025-01-31	268.88	269.53	266.38	266.46	63776
2025-02-03	261.53	265.66	260.47	264.05	103081
2025-02-04	263.90	265.22	263.49	263.92	99725
2025-02-05	264.70	265.20	262.81	264.71	52502
2025-02-06	265.53	266.26	263.75	265.78	133760
2025-02-07	266.76	267.19	264.17	264.93	98240
2025-02-10	266.68	267.28	265.25	267.28	59043
2025-02-11	265.88	266.99	265.25	266.86	38709
2025-02-12	262.93	265.42	262.22	264.51	85537
2025-02-13	264.90	265.10	263.35	264.36	183435
2025-02-14	265.02	265.38	263.82	264.11	64286
2025-02-18	265.01	266.45	264.72	265.98	65448
2025-02-19	265.29	266.64	264.79	265.73	67584
2025-02-20	265.82	265.82	262.09	263.77	123448
2025-02-21	264.36	264.36	256.50	257.24	149168
2025-02-24	258.21	258.43	255.55	256.00	63972
2025-02-25	255.81	258.48	254.54	257.35	127429
2025-02-26	258.76	260.56	257.62	258.15	99545
2025-02-27	259.00	260.38	256.20	256.42	90995
2025-02-28	256.44	259.66	255.66	259.53	78596
2025-03-03	260.80	261.76	253.57	254.74	135789
2025-03-04	252.08	254.44	248.00	250.42	194679
2025-03-05	250.74	254.96	250.70	254.17	100067
2025-03-06	251.10	253.20	249.83	251.50	113206
2025-03-07	249.98	254.69	248.97	254.22	99613
2025-03-10	250.93	253.37	247.84	249.64	146398
2025-03-11	249.16	249.43	245.29	246.64	171839
2025-03-12	248.87	249.09	244.81	246.40	294266
2025-03-13	245.93	246.52	245.93	246.21	1826

Explore More About VIS

Coins representing dividend payouts and trends

VIS Dividend History

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

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

VIS Stock Split History

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

Graph showing historical stock prices and market trends

VIS Historical Prices

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

Web Analytics