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

VOE Historical Prices

Summary

Key Stock Metrics

139.38

(April 7, 2025)

52-Week Low

176.83

(November 27, 2024)

52-Week High

176.83

(November 27, 2024)

All-Time High

174.99

(October 24, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2006-08-25	50.65	50.68	50.65	50.67	3400
2006-08-28	51.04	51.16	51.04	51.10	500
2006-08-29	51.13	51.33	50.93	51.28	17600
2006-08-30	51.29	51.41	51.23	51.41	4400
2006-08-31	51.40	51.60	51.40	51.60	5500
2006-09-01	51.68	51.82	51.68	51.79	1200
2006-09-05	51.79	51.80	51.65	51.74	4900
2006-09-06	51.50	51.50	51.15	51.15	26400
2006-09-07	51.15	51.15	50.85	51.06	13100
2006-09-08	51.06	51.21	51.06	51.21	500
2006-09-11	51.16	51.20	50.99	51.12	3300
2006-09-12	51.25	55.20	50.95	51.79	11500
2006-09-13	51.98	52.15	51.98	52.11	3200
2006-09-14	51.95	52.04	51.86	51.95	10400
2006-09-15	52.20	52.31	52.11	52.24	6000
2006-09-18	52.15	52.22	52.05	52.05	4600
2006-09-19	52.05	52.07	51.75	51.89	5700
2006-09-20	52.24	52.27	52.18	52.18	9600
2006-09-21	52.00	52.11	51.76	51.78	7100
2006-09-22	51.62	51.66	51.40	51.65	3800
2006-09-25	51.70	52.02	51.50	52.02	2800
2006-09-26	51.98	52.36	51.98	52.35	10300
2006-09-27	52.36	52.50	52.36	52.41	16500
2006-09-28	52.59	52.59	52.34	52.49	11900
2006-09-29	52.58	52.58	52.27	52.27	26300
2006-10-02	52.30	52.45	52.17	52.17	5100
2006-10-03	52.11	52.46	52.11	52.21	25500
2006-10-04	52.24	52.82	52.24	52.82	6100
2006-10-05	52.99	53.13	52.86	53.06	17600
2006-10-06	52.81	53.02	52.81	52.94	13800
2006-10-09	52.88	53.29	52.88	53.21	4300
2006-10-10	53.32	53.39	53.27	53.39	3100
2006-10-11	53.21	53.44	53.21	53.30	19700
2006-10-12	53.50	53.81	53.50	53.81	8600
2006-10-13	53.86	54.03	53.80	54.00	17300
2006-10-16	54.15	54.38	54.15	54.34	16500
2006-10-17	54.16	54.18	53.96	54.11	17100
2006-10-18	54.45	54.45	54.15	54.15	16500
2006-10-19	54.07	54.23	54.06	54.17	14600
2006-10-20	54.10	54.10	53.94	53.96	18600
2006-10-23	53.95	54.29	53.95	54.20	14400
2006-10-24	54.21	54.36	54.19	54.33	17300
2006-10-25	54.43	54.62	54.43	54.59	3600
2006-10-26	54.67	54.88	54.49	54.88	5600
2006-10-27	54.66	54.79	54.39	54.39	11300
2006-10-30	54.40	54.60	54.20	54.40	22400
2006-10-31	54.60	54.80	54.30	54.50	8000
2006-11-01	54.60	54.60	54.10	54.20	18300
2006-11-02	54.00	54.10	54.00	54.00	16700
2006-11-03	54.31	54.30	53.80	54.00	16400
2006-11-06	54.20	54.60	54.20	54.53	17200
2006-11-07	54.50	54.70	54.50	54.50	19300
2006-11-08	54.50	54.90	54.50	54.80	24500
2006-11-09	54.80	54.90	54.70	54.70	18300
2006-11-10	54.81	54.90	54.70	54.90	19300
2006-11-13	54.90	55.10	54.90	55.00	32700
2006-11-14	55.20	55.50	55.00	55.50	27900
2006-11-15	55.60	55.70	55.50	55.60	16300
2006-11-16	55.80	55.90	55.80	55.80	7000
2006-11-17	55.72	55.80	55.60	55.80	7700
2006-11-20	56.00	56.20	56.00	56.00	14400
2006-11-21	56.10	56.30	56.10	56.30	14400
2006-11-22	56.52	56.50	56.30	56.50	10400
2006-11-24	56.37	56.50	56.30	56.50	5200
2006-11-27	56.30	56.30	55.60	55.60	16700
2006-11-28	55.40	55.70	55.40	55.70	9700
2006-11-29	55.99	56.35	55.99	56.35	7500
2006-11-30	56.40	56.80	56.30	56.70	2800
2006-12-01	56.69	56.60	56.20	56.60	14000
2006-12-04	56.80	57.10	56.70	57.10	11900
2006-12-05	57.10	57.30	57.10	57.20	21100
2006-12-06	57.20	57.30	57.20	57.30	3900
2006-12-07	57.40	57.40	57.10	57.10	17900
2006-12-08	57.16	57.20	57.00	57.10	4700
2006-12-11	57.10	57.20	57.00	57.10	5300
2006-12-12	57.10	57.20	56.90	57.10	7000
2006-12-13	57.30	57.30	57.10	57.20	19000
2006-12-14	57.30	57.50	57.30	57.50	8800
2006-12-15	57.54	57.60	57.30	57.30	19600
2006-12-18	57.30	57.40	57.00	57.00	26100
2006-12-19	56.70	57.00	56.70	57.00	8700
2006-12-20	57.19	57.31	57.16	57.20	11100
2006-12-21	57.29	57.29	56.84	56.87	8200
2006-12-22	56.38	56.51	56.28	56.30	10000
2006-12-26	56.37	56.62	56.37	56.62	12100
2006-12-27	56.94	57.03	56.88	57.03	23800
2006-12-28	57.05	57.05	56.87	56.94	15600
2006-12-29	56.89	56.91	56.67	56.69	23700
2007-01-03	56.87	57.07	56.38	56.58	25600
2007-01-04	56.50	56.60	56.20	56.60	34700
2007-01-05	56.41	56.41	56.05	56.10	8900
2007-01-08	56.02	56.22	55.87	56.12	23500
2007-01-09	56.25	56.34	55.98	56.25	15600
2007-01-10	56.01	56.45	56.01	56.42	23600
2007-01-11	56.86	57.01	56.81	56.90	31300
2007-01-12	56.95	57.12	56.88	57.09	19000
2007-01-16	57.34	57.34	57.10	57.12	21500
2007-01-17	57.11	57.38	57.11	57.28	11200
2007-01-18	57.30	57.30	56.94	57.00	9300
2007-01-19	57.02	57.33	56.96	57.33	6600
2007-01-22	57.27	57.27	57.05	57.16	21600
2007-01-23	57.29	57.65	57.24	57.47	15600
2007-01-24	57.71	58.02	57.61	58.02	25900
2007-01-25	58.00	58.00	57.51	58.45	31300
2007-01-26	57.64	57.74	57.42	57.73	30000
2007-01-29	57.82	57.97	57.74	57.80	15400
2007-01-30	57.94	58.18	57.86	58.17	7900
2007-01-31	58.11	58.73	58.05	58.67	19900
2007-02-01	58.70	59.10	58.70	59.08	25200
2007-02-02	59.19	59.35	59.16	59.34	14300
2007-02-05	59.34	59.36	59.23	59.30	18100
2007-02-06	59.54	59.68	59.32	59.68	13200
2007-02-07	59.65	59.93	59.60	59.84	57300
2007-02-08	59.67	59.77	59.60	59.73	24300
2007-02-09	59.89	59.89	58.97	59.38	35400
2007-02-12	59.26	59.26	58.85	58.96	23336
2007-02-13	59.25	59.59	59.17	59.59	8370
2007-02-14	59.68	60.06	59.64	59.93	19847
2007-02-15	60.08	60.23	60.00	60.20	20600
2007-02-16	60.22	60.25	60.01	60.25	19500
2007-02-20	60.23	60.60	60.04	60.60	25500
2007-02-21	60.43	60.59	60.27	60.59	32800
2007-02-22	60.74	60.81	60.38	60.50	36200
2007-02-23	60.43	60.43	60.22	60.39	27100
2007-02-26	60.72	60.74	60.17	60.35	58238
2007-02-27	59.73	59.73	58.20	58.50	41700
2007-02-28	58.67	59.05	58.26	58.71	30400
2007-03-01	57.74	58.75	57.41	58.56	63360
2007-03-02	58.40	58.50	57.72	57.72	79600
2007-03-05	57.13	57.44	56.81	56.81	28900
2007-03-06	57.34	57.84	57.18	57.81	30900
2007-03-07	57.78	58.02	57.60	57.67	12700
2007-03-08	58.25	58.42	58.08	58.23	18300
2007-03-09	58.48	58.54	58.15	58.34	10900
2007-03-12	58.40	58.59	58.17	58.49	16700
2007-03-13	58.22	58.29	57.28	57.35	29300
2007-03-14	57.50	57.60	56.51	57.50	47900
2007-03-15	57.73	58.06	57.67	58.01	17000
2007-03-16	58.07	58.16	57.64	57.69	36400
2007-03-19	58.15	58.35	57.97	58.27	17300
2007-03-20	58.37	58.85	58.25	58.66	211400
2007-03-21	58.74	59.67	58.61	59.57	54000
2007-03-22	59.70	59.70	59.36	59.60	31400
2007-03-23	59.40	59.86	59.40	59.77	25700
2007-03-26	59.70	59.71	59.15	59.58	58400
2007-03-27	59.33	59.33	59.08	59.26	18500
2007-03-28	59.09	59.16	58.74	58.83	15900
2007-03-29	59.25	59.25	58.81	59.02	9900
2007-03-30	59.11	59.18	58.69	59.01	15200
2007-04-02	59.20	59.48	59.07	59.38	59000
2007-04-03	59.68	59.89	59.50	59.81	21500
2007-04-04	59.74	59.81	59.63	59.75	37800
2007-04-05	59.74	59.90	59.68	59.85	55700
2007-04-09	60.08	60.08	59.85	59.95	19300
2007-04-10	60.02	60.10	59.88	60.05	26100
2007-04-11	60.08	60.08	59.60	59.69	24700
2007-04-12	59.53	59.91	59.38	59.91	12000
2007-04-13	60.00	60.10	59.78	60.09	17900
2007-04-16	60.52	60.60	60.40	60.60	20700
2007-04-17	60.67	60.85	60.59	60.70	75000
2007-04-18	60.63	60.92	60.48	60.81	11900
2007-04-19	60.53	60.82	60.50	60.67	10400
2007-04-20	61.24	61.24	60.92	61.17	14300
2007-04-23	61.35	61.46	61.24	61.30	23100
2007-04-24	61.18	61.36	60.86	61.23	18800
2007-04-25	61.60	61.82	61.25	61.80	14500
2007-04-26	61.79	61.90	61.57	61.80	25300
2007-04-27	61.66	61.73	61.47	61.63	23600
2007-04-30	61.67	61.67	60.92	60.94	24300
2007-05-01	60.95	61.08	60.54	61.05	20900
2007-05-02	61.10	61.65	61.10	61.59	21700
2007-05-03	61.68	61.95	61.68	61.87	287700
2007-05-04	62.00	62.02	61.72	61.85	18300
2007-05-07	61.90	61.98	61.89	61.93	24500
2007-05-08	61.62	61.85	61.54	61.84	15500
2007-05-09	61.79	62.25	61.73	62.21	19700
2007-05-10	62.08	62.08	61.38	61.45	23200
2007-05-11	61.56	61.94	61.56	61.94	5300
2007-05-14	62.15	62.15	61.71	61.84	14800
2007-05-15	61.85	62.16	61.53	61.56	28400
2007-05-16	61.80	61.81	61.45	61.62	23900
2007-05-17	61.51	61.87	61.47	61.69	14400
2007-05-18	61.75	62.07	61.72	61.98	14400
2007-05-21	62.00	62.40	61.96	62.25	107100
2007-05-22	62.35	62.64	62.23	62.41	35200
2007-05-23	62.70	62.78	62.22	62.22	37300
2007-05-24	62.40	62.45	61.32	61.44	37600
2007-05-25	61.69	61.89	61.54	61.75	18600
2007-05-29	62.04	62.30	62.04	62.19	17700
2007-05-30	62.00	62.93	61.95	62.93	18000
2007-05-31	63.15	63.20	62.80	63.02	17100
2007-06-01	63.30	63.49	63.29	63.42	8700
2007-06-04	63.34	63.57	63.29	63.55	19600
2007-06-05	63.46	63.46	63.02	63.11	23800
2007-06-06	62.90	62.90	62.40	62.40	10000
2007-06-07	62.01	62.23	61.20	61.20	25500
2007-06-08	61.15	61.78	60.86	61.75	19000
2007-06-11	61.74	62.04	61.59	61.82	13300
2007-06-12	61.39	61.60	61.07	61.07	16900
2007-06-13	61.26	61.85	61.26	61.85	18900
2007-06-14	62.13	62.33	61.97	62.09	105300
2007-06-15	62.60	62.74	62.38	62.46	83000
2007-06-18	62.61	62.61	62.22	62.28	25400
2007-06-19	62.19	62.38	61.98	62.30	26800
2007-06-20	62.40	62.42	61.59	61.59	37500
2007-06-21	61.60	61.91	61.19	61.82	19700
2007-06-22	61.62	61.70	61.18	61.42	37900
2007-06-25	61.47	61.56	60.70	60.93	53600
2007-06-26	61.02	61.15	60.49	60.49	100400
2007-06-27	60.28	61.17	60.17	61.17	36000
2007-06-28	61.33	61.53	61.15	61.15	5100
2007-06-29	61.40	61.64	60.90	61.15	19600
2007-07-02	61.46	61.80	61.40	61.80	17700
2007-07-03	62.03	62.18	62.00	62.08	22600
2007-07-05	62.20	62.32	61.92	62.19	12100
2007-07-06	62.22	62.52	62.00	62.50	9700
2007-07-09	62.55	62.59	62.24	62.34	18000
2007-07-10	62.08	62.08	61.29	61.29	24700
2007-07-11	61.30	61.58	61.09	61.58	33400
2007-07-12	61.80	62.42	61.80	62.34	25700
2007-07-13	62.26	62.68	62.23	62.57	23900
2007-07-16	62.47	62.67	62.32	62.35	14300
2007-07-17	62.55	62.58	62.33	62.35	17400
2007-07-18	61.93	62.08	61.63	62.03	15600
2007-07-19	62.29	62.41	62.13	62.24	19500
2007-07-20	62.20	62.20	61.21	61.28	13000
2007-07-23	61.74	61.74	61.14	61.19	18600
2007-07-24	60.79	60.85	59.69	59.90	36000
2007-07-25	60.21	60.39	59.32	59.71	33900
2007-07-26	59.05	59.06	57.76	58.95	64600
2007-07-27	58.47	58.68	57.56	57.57	37600
2007-07-30	57.52	58.14	57.29	57.89	28800
2007-07-31	58.40	58.64	57.22	57.22	28000
2007-08-01	57.23	57.49	56.25	57.39	43700
2007-08-02	57.82	57.90	57.37	57.67	13800
2007-08-03	57.60	57.60	55.88	55.89	27100
2007-08-06	55.65	56.86	55.22	56.78	80400
2007-08-07	56.46	57.37	56.46	57.16	31600
2007-08-08	57.61	58.24	57.24	58.07	133500
2007-08-09	57.05	57.45	56.45	56.50	32300
2007-08-10	55.70	56.71	55.23	56.41	37900
2007-08-13	57.10	57.20	56.59	56.60	12000
2007-08-14	56.60	56.60	55.42	55.45	88700
2007-08-15	55.25	55.94	54.24	54.40	54200
2007-08-16	53.92	54.75	52.82	54.60	222300
2007-08-17	55.72	56.87	54.54	55.96	79700
2007-08-20	56.06	56.42	55.64	56.30	23600
2007-08-21	55.95	56.70	55.95	56.68	10300
2007-08-22	57.27	57.29	56.79	57.22	33200
2007-08-23	57.40	57.44	56.87	57.12	24100
2007-08-24	56.95	57.66	56.95	57.66	34500
2007-08-27	57.61	57.61	57.00	57.00	19700
2007-08-28	56.74	56.74	55.54	55.54	21500
2007-08-29	56.14	56.76	55.85	56.76	19000
2007-08-30	56.31	56.90	56.30	56.59	22200
2007-08-31	57.14	57.50	56.88	57.26	120300
2007-09-04	57.24	58.24	57.24	57.93	19300
2007-09-05	57.33	57.41	57.00	57.21	17000
2007-09-06	57.34	57.38	56.91	57.35	33100
2007-09-07	56.55	56.64	56.20	56.33	19500
2007-09-10	56.62	56.62	55.43	55.90	18900
2007-09-11	56.18	56.52	56.07	56.52	19800
2007-09-12	56.34	56.71	56.30	56.48	11200
2007-09-13	56.63	56.98	56.49	56.83	114500
2007-09-14	56.44	56.97	56.41	56.91	9100
2007-09-17	56.81	56.88	56.49	56.72	23500
2007-09-18	56.96	58.35	56.71	58.30	20300
2007-09-19	58.87	59.27	58.59	58.84	41600
2007-09-20	58.83	58.83	58.11	58.23	17900
2007-09-21	58.46	58.51	58.23	58.23	16700
2007-09-24	58.24	58.44	57.86	57.92	41400
2007-09-25	57.71	57.85	57.42	57.82	27700
2007-09-26	58.08	58.31	57.89	58.15	19500
2007-09-27	58.41	58.55	58.27	58.55	14500
2007-09-28	58.57	58.57	58.17	58.37	16600
2007-10-01	58.45	59.32	58.45	59.30	45800
2007-10-02	59.31	59.59	59.29	59.58	16700
2007-10-03	59.44	59.59	59.17	59.32	11000
2007-10-04	59.45	59.45	59.17	59.34	27400
2007-10-05	59.74	60.21	59.63	60.12	50300
2007-10-08	60.03	60.13	59.81	59.88	98900
2007-10-09	59.91	60.24	59.78	60.24	18700
2007-10-10	60.22	60.28	60.00	60.22	20900
2007-10-11	60.37	60.62	59.64	59.89	27800
2007-10-12	59.85	60.01	59.74	59.84	20300
2007-10-15	60.02	60.15	59.06	59.29	22000
2007-10-16	59.07	59.11	58.69	58.76	29300
2007-10-17	59.12	59.12	58.10	58.60	24600
2007-10-18	58.50	58.71	58.27	58.52	20900
2007-10-19	58.37	58.37	57.22	57.22	36900
2007-10-22	56.79	57.63	56.47	57.60	144400
2007-10-23	57.84	58.01	57.39	57.93	60800
2007-10-24	57.73	57.73	56.81	57.55	58600
2007-10-25	57.75	57.93	56.93	57.63	94400
2007-10-26	58.08	58.17	57.46	58.04	54600
2007-10-29	58.30	58.39	57.98	58.11	28200
2007-10-30	58.05	58.20	57.92	57.92	29800
2007-10-31	58.27	58.64	57.94	58.59	13900
2007-11-01	57.81	57.86	57.12	57.12	44000
2007-11-02	57.41	57.41	56.35	56.75	60600
2007-11-05	56.46	56.69	56.04	56.49	41276
2007-11-06	57.44	57.44	56.22	57.06	21836
2007-11-07	57.14	57.14	55.53	55.57	41078
2007-11-08	55.84	55.99	54.91	55.88	46668
2007-11-09	55.10	56.07	55.05	55.46	22553
2007-11-12	55.54	55.84	54.85	54.85	18475
2007-11-13	55.63	56.35	55.34	56.33	22291
2007-11-14	56.57	56.94	55.90	55.97	27109
2007-11-15	56.28	56.28	54.92	55.14	48245
2007-11-16	55.57	55.57	54.59	55.07	38258
2007-11-19	54.94	54.94	53.86	53.90	33800
2007-11-20	54.21	54.44	53.00	53.80	51158
2007-11-21	54.61	54.61	52.90	53.21	52059
2007-11-23	53.81	54.08	53.54	53.97	3001
2007-11-26	54.44	54.44	52.75	52.75	99421
2007-11-27	53.48	53.48	52.63	53.24	89840
2007-11-28	53.98	54.82	53.98	54.82	42180
2007-11-29	55.50	55.50	54.25	54.83	43645
2007-11-30	55.69	55.69	54.98	55.17	23938
2007-12-03	55.59	55.59	54.94	55.16	122148
2007-12-04	55.50	55.50	54.61	54.72	37484
2007-12-05	55.52	55.57	55.06	55.42	35226
2007-12-06	55.61	56.41	55.40	56.41	77313
2007-12-07	56.67	56.67	56.35	56.48	25366
2007-12-10	56.89	57.14	56.53	57.08	62346
2007-12-11	57.38	57.38	55.07	55.17	55867
2007-12-12	56.83	56.83	54.76	55.25	62960
2007-12-13	54.79	55.27	53.91	55.15	24106
2007-12-14	54.01	55.02	54.01	54.30	60100
2007-12-17	53.93	54.21	53.52	53.60	70860
2007-12-18	53.85	54.03	53.19	53.83	34600
2007-12-19	53.75	54.07	53.54	53.80	105900
2007-12-20	52.91	52.99	52.31	52.99	60400
2007-12-21	53.49	53.79	53.28	53.79	50700
2007-12-24	53.56	54.27	53.56	54.27	23752
2007-12-26	54.00	54.16	53.81	54.11	125700
2007-12-27	54.24	54.24	53.37	53.41	87341
2007-12-28	53.50	53.69	53.08	53.41	47200
2007-12-31	53.47	53.47	52.89	53.14	79542
2008-01-02	52.65	53.17	52.21	52.35	53843
2008-01-03	52.49	52.49	51.70	51.77	49900
2008-01-04	51.42	51.42	50.30	50.36	83500
2008-01-07	50.74	50.80	49.96	50.48	146800
2008-01-08	50.55	50.87	49.20	49.20	128638
2008-01-09	50.07	50.07	48.48	49.72	82300
2008-01-10	49.20	50.66	49.20	50.24	162022
2008-01-11	50.03	50.27	49.54	49.81	75600
2008-01-14	50.14	50.19	49.72	50.15	53200
2008-01-15	49.55	49.60	48.93	49.00	195517
2008-01-16	48.82	49.69	48.68	49.07	124000
2008-01-17	48.98	49.14	47.65	47.67	147300
2008-01-18	47.89	48.35	47.00	47.35	178597
2008-01-22	44.39	47.81	26.04	47.45	342393
2008-01-23	46.41	49.24	46.41	49.24	140836
2008-01-24	49.58	49.61	49.00	49.47	108100
2008-01-25	49.90	50.04	48.73	48.95	36900
2008-01-28	48.89	50.01	48.48	50.01	150184
2008-01-29	50.27	50.56	49.88	50.53	140300
2008-01-30	50.51	51.43	50.14	50.14	159500
2008-01-31	49.52	51.60	49.50	51.18	175500
2008-02-01	51.37	52.32	51.31	52.31	76400
2008-02-04	52.30	52.30	51.75	51.79	158400
2008-02-05	51.33	51.36	50.44	50.44	61900
2008-02-06	50.75	50.97	49.96	50.01	30400
2008-02-07	49.83	50.41	49.64	50.22	94290
2008-02-08	50.07	50.39	49.70	49.92	60500
2008-02-11	49.93	50.17	49.50	50.05	78400
2008-02-12	50.45	50.75	49.94	50.30	48900
2008-02-13	50.87	50.99	50.42	50.82	65611
2008-02-14	50.90	50.90	50.03	50.10	74835
2008-02-15	50.05	50.14	49.64	50.11	115799
2008-02-19	52.20	52.40	49.96	50.08	67300
2008-02-20	49.69	50.69	49.62	50.66	138400
2008-02-21	50.77	51.00	49.78	49.82	111700
2008-02-22	49.90	50.31	49.33	50.31	89543
2008-02-25	50.38	51.25	49.97	51.15	184900
2008-02-26	51.06	51.79	50.92	51.59	136800
2008-02-27	51.39	51.84	51.26	51.36	71508
2008-02-28	51.16	51.16	50.60	50.75	90100
2008-02-29	50.15	50.18	49.08	49.23	54820
2008-03-03	49.06	49.35	48.76	49.35	36260
2008-03-04	48.79	49.27	48.47	49.14	41600
2008-03-05	49.36	49.71	48.89	49.29	120200
2008-03-06	49.02	49.02	47.94	48.08	84200
2008-03-07	47.80	48.40	47.40	47.77	168600
2008-03-10	48.00	48.00	47.03	47.05	117800
2008-03-11	47.79	48.72	47.43	48.72	66316
2008-03-12	48.29	49.15	48.21	48.24	1958600
2008-03-13	47.64	48.73	47.25	48.55	92190
2008-03-14	48.80	48.89	47.25	47.75	130400
2008-03-17	46.32	47.47	46.32	47.05	74100
2008-03-18	47.49	48.72	47.49	48.69	172328
2008-03-19	49.49	49.49	47.91	47.91	43000
2008-03-20	47.44	48.93	47.44	48.92	57441
2008-03-24	49.50	50.14	49.10	49.85	58500
2008-03-25	49.91	50.24	49.64	50.12	119200
2008-03-26	50.30	50.30	49.37	49.40	31600
2008-03-27	49.60	49.67	48.83	48.83	44500
2008-03-28	48.99	49.13	48.42	48.44	18600
2008-03-31	49.10	49.10	48.31	48.78	67500
2008-04-01	49.69	50.63	49.24	50.59	98200
2008-04-02	50.96	51.17	50.63	50.74	52300
2008-04-03	50.12	51.08	50.12	50.95	16060
2008-04-04	50.74	51.35	50.74	50.97	29600
2008-04-07	51.28	51.53	50.93	51.07	40915
2008-04-08	50.84	51.03	50.65	50.79	41030
2008-04-09	51.05	51.05	50.00	50.12	29435
2008-04-10	50.17	50.58	49.89	50.41	32100
2008-04-11	49.95	50.22	49.58	49.68	27100
2008-04-14	49.61	49.78	49.42	49.47	40720
2008-04-15	49.80	49.80	49.27	49.64	45495
2008-04-16	50.30	51.05	50.13	50.99	42061
2008-04-17	51.42	51.42	50.75	51.12	85450
2008-04-18	52.23	52.23	51.69	51.73	65340
2008-04-21	51.75	51.75	51.28	51.64	38108
2008-04-22	51.47	51.47	50.84	51.24	35872
2008-04-23	51.33	51.39	50.82	51.11	51914
2008-04-24	51.48	51.69	50.57	51.53	67054
2008-04-25	51.72	51.94	51.20	51.92	54768
2008-04-28	52.01	52.14	51.63	51.89	54810
2008-04-29	52.05	52.05	51.54	51.75	52814
2008-04-30	51.93	52.25	51.35	51.35	104951
2008-05-01	51.57	52.32	51.35	52.28	56352
2008-05-02	52.92	52.92	52.19	52.40	50590
2008-05-05	52.51	52.66	52.00	52.29	31400
2008-05-06	52.04	52.74	51.89	52.69	46381
2008-05-07	52.84	52.86	51.91	51.91	33014
2008-05-08	52.08	52.29	51.80	52.08	37648
2008-05-09	51.76	52.13	51.73	51.97	19777
2008-05-12	52.33	52.83	52.00	52.74	118734
2008-05-13	52.99	52.99	52.56	52.91	61415
2008-05-14	53.19	53.62	53.18	53.24	70505
2008-05-15	53.56	53.80	53.10	53.80	185443
2008-05-16	53.98	53.98	53.49	53.89	74318
2008-05-19	54.00	54.41	53.75	53.91	22063
2008-05-20	53.68	53.75	53.35	53.66	62205
2008-05-21	53.69	53.85	52.65	52.68	112365
2008-05-22	52.64	53.12	52.64	52.86	379754
2008-05-23	52.73	52.75	52.08	52.27	120264
2008-05-27	52.34	52.65	52.17	52.61	125735
2008-05-28	52.84	52.92	52.47	52.92	56603
2008-05-29	53.11	53.41	52.89	53.23	42670
2008-05-30	53.22	53.39	53.10	53.24	116528
2008-06-02	53.34	53.34	52.48	52.86	126050
2008-06-03	53.02	53.07	52.30	52.72	40582
2008-06-04	52.74	53.19	52.59	52.70	43985
2008-06-05	52.91	53.61	52.88	53.61	26816
2008-06-06	52.92	53.24	52.00	52.00	34410
2008-06-09	52.26	52.30	51.55	51.90	33772
2008-06-10	51.60	51.89	51.46	51.72	26731
2008-06-11	51.76	51.76	50.68	50.69	23816
2008-06-12	51.20	51.36	50.57	50.88	25435
2008-06-13	51.31	51.53	51.02	51.53	31116
2008-06-16	51.54	51.86	51.30	51.86	49244
2008-06-17	52.78	52.78	51.33	51.33	73453
2008-06-18	51.34	51.34	50.46	50.69	40930
2008-06-19	50.70	50.95	50.43	50.95	31671
2008-06-20	50.62	50.62	49.94	50.00	137165
2008-06-23	50.25	50.25	49.51	49.51	76858
2008-06-24	49.60	49.96	49.14	49.41	97281
2008-06-25	49.61	50.25	49.58	49.81	405570
2008-06-26	49.45	49.45	48.40	48.40	480548
2008-06-27	48.41	48.58	47.88	48.06	476264
2008-06-30	48.14	48.53	47.81	48.01	718263
2008-07-01	47.61	48.16	47.30	48.12	1092432
2008-07-02	48.28	48.47	47.13	47.13	898931
2008-07-03	47.43	47.43	46.49	46.65	429087
2008-07-07	46.87	47.08	45.73	46.12	903352
2008-07-08	46.08	47.47	45.80	47.45	1178486
2008-07-09	47.46	47.61	46.19	46.20	606763
2008-07-10	46.38	46.65	45.82	46.35	799787
2008-07-11	45.82	46.41	45.21	45.88	516155
2008-07-14	45.36	46.43	45.13	45.18	788423
2008-07-15	45.08	45.62	43.98	44.78	953974
2008-07-16	44.97	46.26	44.55	46.25	1659926
2008-07-17	46.39	47.40	46.04	47.18	864964
2008-07-18	47.35	47.35	46.78	47.08	756064
2008-07-21	47.08	47.36	46.89	47.11	811167
2008-07-22	47.06	48.06	46.60	48.01	863418
2008-07-23	48.26	48.80	47.95	48.40	991895
2008-07-24	48.41	48.45	46.60	46.78	759202
2008-07-25	46.90	47.08	46.51	46.71	829561
2008-07-28	46.46	46.96	46.01	46.06	627372
2008-07-29	46.27	47.18	46.19	47.18	629787
2008-07-30	47.45	47.85	47.11	47.78	813308
2008-07-31	47.42	47.83	47.27	47.27	1056997
2008-08-01	47.44	47.66	46.78	47.21	1192046
2008-08-04	47.22	47.22	46.55	46.70	357122
2008-08-05	47.02	48.00	47.00	48.00	519755
2008-08-06	47.67	48.29	47.63	48.21	301372
2008-08-07	47.85	48.05	47.23	47.37	364722
2008-08-08	47.44	48.68	47.28	48.56	625975
2008-08-11	48.61	49.54	48.40	49.26	641527
2008-08-12	49.23	49.23	48.44	48.63	700306
2008-08-13	48.46	48.74	47.94	48.46	755174
2008-08-14	48.14	49.08	48.14	48.94	636870
2008-08-15	49.13	49.47	48.89	49.13	505790
2008-08-18	49.32	49.32	48.16	48.57	477503
2008-08-19	48.03	48.12	47.56	47.86	404481
2008-08-20	47.76	47.98	47.37	47.97	594175
2008-08-21	47.84	47.98	47.49	47.87	1333539
2008-08-22	47.86	48.58	47.86	48.58	259363
2008-08-25	48.31	48.31	47.48	47.60	474238
2008-08-26	47.60	47.84	47.33	47.73	268410
2008-08-27	47.78	48.37	47.78	48.21	181774
2008-08-28	48.36	49.12	48.36	49.12	249105
2008-08-29	48.90	49.13	48.70	48.78	257632
2008-09-02	49.14	49.74	48.28	48.58	287622
2008-09-03	48.53	48.88	48.30	48.72	456988
2008-09-04	48.35	48.40	47.24	47.24	278730
2008-09-05	47.26	47.93	46.63	47.73	523587
2008-09-08	48.97	49.46	48.13	49.01	461042
2008-09-09	48.90	48.95	47.14	47.14	438652
2008-09-10	47.28	47.87	46.75	47.43	286432
2008-09-11	47.08	47.81	46.45	47.81	472489
2008-09-12	47.56	48.38	47.37	48.33	580137
2008-09-15	47.20	47.78	46.29	46.31	221751
2008-09-16	45.08	47.11	45.08	47.11	376056
2008-09-17	46.81	46.81	44.65	44.67	669644
2008-09-18	45.88	47.18	43.63	47.18	990292
2008-09-19	48.95	52.39	47.90	48.78	227583
2008-09-22	48.60	48.60	46.39	46.44	124994
2008-09-23	46.47	47.04	45.83	45.96	560366
2008-09-24	46.00	46.14	45.56	45.82	429115
2008-09-25	46.07	46.57	45.77	46.38	301006
2008-09-26	45.53	46.27	45.40	46.27	381153
2008-09-29	44.84	45.56	42.70	42.89	683936
2008-09-30	43.95	44.31	42.85	44.31	205152
2008-10-01	44.54	44.54	43.59	44.31	534929
2008-10-02	44.29	44.29	42.02	42.10	262189
2008-10-03	42.65	43.20	41.07	41.16	210343
2008-10-06	40.15	40.21	37.49	39.52	553098
2008-10-07	39.49	39.70	37.07	37.07	417549
2008-10-08	36.07	37.71	35.80	36.39	100031
2008-10-09	37.00	37.00	33.48	33.73	162237
2008-10-10	32.86	34.55	30.71	33.09	391478
2008-10-13	36.80	36.91	34.40	36.91	314754
2008-10-14	40.65	40.65	35.49	36.80	334017
2008-10-15	36.18	36.18	33.21	33.25	209790
2008-10-16	33.25	34.36	31.48	34.36	294834
2008-10-17	33.38	35.50	33.08	34.14	614855
2008-10-20	34.81	35.59	34.10	35.59	166331
2008-10-21	35.26	35.56	34.55	34.58	132752
2008-10-22	33.73	33.77	31.72	32.71	177927
2008-10-23	32.92	33.08	30.29	31.90	838571
2008-10-24	29.70	31.53	29.70	31.01	282601
2008-10-27	30.50	31.26	29.77	29.77	148515
2008-10-28	30.57	32.73	29.40	32.73	159740
2008-10-29	32.48	33.92	32.20	32.80	285856
2008-10-30	33.86	34.02	32.73	33.70	237980
2008-10-31	33.84	34.89	33.31	34.49	338708
2008-11-03	34.63	34.82	34.28	34.56	293449
2008-11-04	35.27	35.78	34.91	35.74	484706
2008-11-05	35.36	35.64	33.97	33.98	648564
2008-11-06	33.84	34.02	32.30	32.40	483840
2008-11-07	32.71	33.28	32.39	33.24	547513
2008-11-10	33.92	33.93	32.05	32.41	421175
2008-11-11	32.05	32.34	31.16	31.70	416595
2008-11-12	31.12	31.23	30.00	30.04	464126
2008-11-13	30.05	32.33	28.87	32.32	1019705
2008-11-14	31.77	32.14	30.75	30.80	139104
2008-11-17	30.46	31.10	30.06	30.06	178981
2008-11-18	30.11	30.54	29.08	30.07	369764
2008-11-19	29.94	30.20	27.87	27.88	304759
2008-11-20	27.70	28.02	25.65	25.79	410286
2008-11-21	26.39	27.35	25.16	27.23	443261
2008-11-24	27.52	29.69	27.39	29.24	436568
2008-11-25	29.76	30.17	28.86	29.98	1362373
2008-11-26	29.45	31.48	29.42	31.42	191823
2008-11-28	31.47	31.85	31.14	31.83	80684
2008-12-01	31.11	31.11	28.34	28.42	336509
2008-12-02	28.78	29.80	28.53	29.80	245641
2008-12-03	29.49	30.71	28.90	30.63	312630
2008-12-04	30.28	31.24	29.20	29.75	291547
2008-12-05	29.33	31.14	28.77	31.14	766398
2008-12-08	31.70	32.57	31.61	32.38	476236
2008-12-09	32.19	32.97	31.49	31.68	525063
2008-12-10	31.86	32.65	31.72	32.51	355866
2008-12-11	32.26	32.78	30.70	30.92	309681
2008-12-12	30.33	31.86	29.94	31.74	680700
2008-12-15	31.99	31.99	30.58	31.07	287905
2008-12-16	31.51	33.15	31.49	33.10	391266
2008-12-17	32.80	33.72	32.48	33.18	428842
2008-12-18	33.41	33.41	32.04	32.39	268867
2008-12-19	32.69	33.23	32.47	32.72	348252
2008-12-22	32.70	32.76	31.34	31.39	341015
2008-12-23	32.24	32.33	31.58	31.74	206611
2008-12-24	31.35	31.35	30.70	31.09	768530
2008-12-26	31.35	31.41	30.93	31.41	105491
2008-12-29	31.56	31.56	30.63	31.05	811010
2008-12-30	31.49	32.04	31.13	32.03	216106
2008-12-31	32.11	32.94	31.97	32.73	217831
2009-01-02	32.95	33.83	32.56	33.65	222080
2009-01-05	33.56	34.17	33.29	33.89	235744
2009-01-06	34.20	34.81	34.00	34.53	383783
2009-01-07	34.02	34.02	33.17	33.38	274488
2009-01-08	33.18	33.66	33.00	33.60	483049
2009-01-09	33.66	33.66	32.63	32.70	611062
2009-01-12	32.69	32.69	31.32	31.58	449670
2009-01-13	31.51	32.01	31.30	31.85	507177
2009-01-14	31.21	31.21	30.28	30.50	333193
2009-01-15	30.55	31.22	29.50	30.74	503106
2009-01-16	31.32	31.50	30.36	31.28	456883
2009-01-20	31.15	31.15	29.27	29.34	697890
2009-01-21	29.84	30.77	29.22	30.72	426906
2009-01-22	30.04	30.55	29.40	29.84	851586
2009-01-23	29.11	30.57	28.96	30.31	889958
2009-01-26	30.38	31.19	30.08	30.49	468156
2009-01-27	30.59	30.98	30.29	30.89	332346
2009-01-28	31.51	32.17	31.42	32.07	481888
2009-01-29	31.72	31.72	30.64	30.65	249354
2009-01-30	30.90	30.98	29.50	29.74	174060
2009-02-02	29.20	29.73	29.05	29.64	224478
2009-02-03	29.68	30.15	29.36	29.97	133393
2009-02-04	30.08	30.54	29.82	29.88	177262
2009-02-05	29.65	30.66	29.43	30.31	284127
2009-02-06	30.34	31.57	30.34	31.47	334182
2009-02-09	31.37	31.80	31.18	31.49	331957
2009-02-10	31.27	31.54	29.64	29.80	329045
2009-02-11	29.97	30.33	29.51	30.04	456334
2009-02-12	29.56	30.28	29.11	30.28	377572
2009-02-13	30.18	30.45	29.74	29.83	188841
2009-02-17	28.73	28.90	28.32	28.35	241853
2009-02-18	28.52	28.52	27.70	27.99	304960
2009-02-19	28.34	28.52	27.38	27.46	209400
2009-02-20	26.93	27.62	26.46	27.28	398441
2009-02-23	27.51	27.56	26.13	26.15	173029
2009-02-24	26.37	27.53	26.09	27.43	170509
2009-02-25	27.34	27.68	26.56	27.07	324985
2009-02-26	27.39	27.63	26.51	26.56	139295
2009-02-27	26.07	26.79	25.94	26.15	221118
2009-03-02	25.51	25.74	24.54	24.62	193668
2009-03-03	25.03	25.03	24.06	24.24	203791
2009-03-04	24.75	25.43	24.49	24.97	164607
2009-03-05	24.44	24.54	23.46	23.67	171748
2009-03-06	23.77	24.13	22.84	23.45	178426
2009-03-09	23.28	23.88	23.14	23.28	99185
2009-03-10	23.91	24.97	23.72	24.96	169419
2009-03-11	25.20	25.51	24.78	25.05	182951
2009-03-12	25.15	26.33	24.78	26.27	71044
2009-03-13	26.42	26.63	25.93	26.40	137027
2009-03-16	26.66	27.14	26.14	26.15	211170
2009-03-17	26.28	27.11	25.91	27.11	117468
2009-03-18	27.07	28.45	26.75	28.19	173063
2009-03-19	28.65	28.65	27.96	28.01	101443
2009-03-20	28.21	28.21	27.05	27.20	90577
2009-03-23	27.80	29.33	27.80	29.33	149278
2009-03-24	28.82	29.34	28.51	28.53	122223
2009-03-25	28.91	29.51	27.95	28.99	340860
2009-03-26	29.40	29.84	29.00	29.82	203119
2009-03-27	29.47	29.50	28.93	29.10	130809
2009-03-30	28.34	28.34	27.68	27.89	99800
2009-03-31	28.36	28.81	27.93	28.30	59566
2009-04-01	27.90	28.97	27.84	28.91	145355
2009-04-02	29.49	30.43	29.49	30.08	72178
2009-04-03	30.00	30.78	29.81	30.77	77614
2009-04-06	30.40	30.51	29.95	30.47	107483
2009-04-07	29.90	30.01	29.42	29.42	87549
2009-04-08	29.72	29.91	29.42	29.90	84288
2009-04-09	31.00	31.64	30.62	31.64	99064
2009-04-13	31.33	31.84	30.64	31.70	319453
2009-04-14	31.13	31.64	30.67	30.70	138054
2009-04-15	30.56	31.40	30.31	31.37	115723
2009-04-16	31.64	32.62	31.27	32.31	84499
2009-04-17	32.60	33.03	32.09	32.76	722387
2009-04-20	32.08	32.17	30.83	30.86	113885
2009-04-21	30.52	31.98	30.52	31.97	157747
2009-04-22	31.46	32.72	31.38	31.79	211828
2009-04-23	31.92	32.16	31.36	32.15	409005
2009-04-24	32.57	33.14	32.16	32.82	471248
2009-04-27	32.21	32.82	32.02	32.18	150392
2009-04-28	31.76	32.63	31.73	32.17	378588
2009-04-29	32.57	33.39	32.42	33.03	348627
2009-04-30	33.46	33.74	32.89	32.98	415319
2009-05-01	32.84	33.36	32.70	33.00	203485
2009-05-04	33.43	34.58	33.35	34.56	258683
2009-05-05	34.39	34.67	34.02	34.38	253452
2009-05-06	34.93	35.00	34.22	34.82	344606
2009-05-07	35.38	35.54	33.70	33.89	2956218
2009-05-08	34.53	35.41	34.27	35.36	358023
2009-05-11	34.75	35.90	34.31	34.37	266732
2009-05-12	34.29	35.05	33.28	33.88	133120
2009-05-13	33.29	33.31	32.32	32.39	161415
2009-05-14	32.40	33.18	32.17	32.96	97335
2009-05-15	32.84	33.14	32.22	32.44	169128
2009-05-18	32.76	33.94	32.76	33.90	173511
2009-05-19	33.92	34.35	33.60	33.87	130824
2009-05-20	34.18	34.78	33.52	33.57	211436
2009-05-21	33.13	33.23	32.52	32.94	125367
2009-05-22	33.08	33.20	32.69	32.81	86582
2009-05-26	32.32	34.03	32.32	33.96	86349
2009-05-27	33.99	34.19	33.24	33.26	109083
2009-05-28	33.56	33.74	32.89	33.70	110871
2009-05-29	33.78	34.36	33.63	34.36	124363
2009-06-01	35.19	35.81	34.80	35.58	75747
2009-06-02	35.51	35.78	35.37	35.53	102306
2009-06-03	35.28	35.28	34.41	34.71	93746
2009-06-04	35.06	35.48	34.67	35.48	104810
2009-06-05	35.83	36.06	35.10	35.37	122744
2009-06-08	35.25	35.52	34.74	35.19	98543
2009-06-09	35.47	35.64	35.08	35.49	91216
2009-06-10	35.68	35.84	34.91	35.36	79138
2009-06-11	35.41	36.07	35.41	36.02	93954
2009-06-12	35.50	35.58	35.10	35.55	110108
2009-06-15	35.12	35.15	34.33	34.51	80382
2009-06-16	34.67	34.78	33.79	33.92	96985
2009-06-17	33.84	33.93	33.18	33.58	124383
2009-06-18	33.66	34.05	33.42	33.94	67082
2009-06-19	34.28	34.35	33.87	34.07	88057
2009-06-22	33.69	33.69	32.72	32.72	110997
2009-06-23	32.84	32.96	32.35	32.69	86052
2009-06-24	33.01	33.46	32.86	33.09	117573
2009-06-25	32.92	33.92	32.86	33.86	140871
2009-06-26	33.74	33.94	33.63	33.82	120280
2009-06-29	34.00	34.35	33.74	34.28	68279
2009-06-30	34.35	34.43	33.71	34.06	45092
2009-07-01	34.29	34.71	34.29	34.46	51023
2009-07-02	33.99	34.06	33.37	33.40	58620
2009-07-06	32.92	33.22	32.69	33.22	49371
2009-07-07	33.35	33.35	32.40	32.44	328052
2009-07-08	32.60	32.62	31.71	32.20	173141
2009-07-09	32.63	32.75	32.27	32.46	92643
2009-07-10	32.29	32.51	32.00	32.42	115925
2009-07-13	32.64	33.27	32.13	33.26	88020
2009-07-14	33.25	33.62	33.09	33.62	60117
2009-07-15	34.27	34.79	34.07	34.72	40879
2009-07-16	34.41	35.30	34.39	35.14	70823
2009-07-17	35.04	35.14	34.82	34.95	60019
2009-07-20	35.34	35.63	35.19	35.58	71664
2009-07-21	35.84	35.88	35.04	35.52	260949
2009-07-22	35.34	35.82	35.22	35.62	101263
2009-07-23	35.64	36.90	35.64	36.75	80494
2009-07-24	36.41	37.12	36.35	37.10	69617
2009-07-27	37.13	37.40	36.96	37.40	60660
2009-07-28	37.15	37.40	36.83	37.27	39112
2009-07-29	36.98	37.05	36.58	36.79	22414
2009-07-30	37.30	37.80	37.30	37.51	32888
2009-07-31	37.44	37.90	37.35	37.73	55336
2009-08-03	38.10	38.55	37.92	38.50	105405
2009-08-04	38.39	39.12	38.27	39.02	69008
2009-08-05	39.10	39.15	38.49	39.04	65036
2009-08-06	39.16	39.36	38.57	38.73	63578
2009-08-07	39.34	40.08	39.07	39.80	74757
2009-08-10	39.63	39.71	39.26	39.49	57805
2009-08-11	39.36	39.40	38.68	38.87	59375
2009-08-12	38.88	39.79	38.88	39.51	57420
2009-08-13	39.81	39.94	39.29	39.91	44421
2009-08-14	39.89	39.94	39.10	39.51	52424
2009-08-17	38.70	38.70	38.14	38.17	55523
2009-08-18	38.35	38.79	38.22	38.71	59015
2009-08-19	38.25	39.07	38.14	38.99	48881
2009-08-20	38.96	39.47	38.72	39.42	49352
2009-08-21	39.94	40.46	39.80	40.34	161822
2009-08-24	40.70	40.81	40.08	40.20	94623
2009-08-25	40.46	40.92	40.36	40.46	78908
2009-08-26	40.39	40.66	40.07	40.41	38189
2009-08-27	40.48	40.66	39.77	40.53	56402
2009-08-28	41.06	41.06	40.33	40.71	95965
2009-08-31	40.16	40.37	39.99	40.23	335078
2009-09-01	39.93	40.63	39.00	39.03	59260
2009-09-02	38.96	39.10	38.61	38.69	41645
2009-09-03	39.04	39.21	38.56	39.18	244599
2009-09-04	39.28	39.83	39.00	39.83	61915
2009-09-08	40.37	40.40	40.11	40.36	134699
2009-09-09	40.50	41.06	40.24	40.96	65694
2009-09-10	40.96	41.51	40.64	41.51	42599
2009-09-11	41.61	41.82	41.26	41.51	59677
2009-09-14	41.09	42.04	41.09	42.04	43917
2009-09-15	42.12	42.89	41.95	42.76	1600521
2009-09-16	42.75	43.68	42.73	43.61	147329
2009-09-17	43.48	44.00	42.95	43.21	91439
2009-09-18	43.65	43.65	42.99	43.24	57988
2009-09-21	42.87	43.17	42.63	43.01	102453
2009-09-22	43.40	43.57	43.21	43.46	125561
2009-09-23	43.70	43.70	42.83	42.83	97293
2009-09-24	43.00	43.07	41.82	41.98	126267
2009-09-25	41.90	42.13	41.55	41.71	39245
2009-09-28	41.83	42.80	41.82	42.80	38001
2009-09-29	42.86	43.15	42.62	42.83	101246
2009-09-30	42.96	43.04	42.12	42.62	74900
2009-10-01	42.41	42.43	41.13	41.13	84737
2009-10-02	40.55	41.12	40.10	40.64	127988
2009-10-05	40.86	41.72	40.81	41.71	85261
2009-10-06	42.06	42.63	41.82	42.23	80938
2009-10-07	42.24	42.32	41.93	42.29	73681
2009-10-08	42.71	43.14	42.57	42.98	150756
2009-10-09	42.81	43.23	42.81	43.23	77067
2009-10-12	43.42	43.68	43.26	43.41	59932
2009-10-13	43.19	43.35	42.90	43.23	74759
2009-10-14	43.80	44.15	43.59	44.15	5517611
2009-10-15	43.85	44.30	43.77	44.30	110352
2009-10-16	43.96	43.96	43.49	43.74	122723
2009-10-19	43.85	44.40	43.65	44.26	67974
2009-10-20	44.28	44.28	43.62	43.85	75501
2009-10-21	43.72	44.35	43.34	43.35	95904
2009-10-22	43.34	44.05	42.86	43.90	78086
2009-10-23	44.12	44.12	43.09	43.22	101489
2009-10-26	43.23	43.92	42.47	42.60	133956
2009-10-27	42.71	42.81	42.07	42.12	173179
2009-10-28	42.01	42.04	40.62	40.67	119161
2009-10-29	41.07	42.04	41.07	41.93	227259
2009-10-30	41.77	41.79	40.38	40.57	383752
2009-11-02	40.71	41.32	40.02	40.67	379384
2009-11-03	40.43	41.23	40.25	41.19	289463
2009-11-04	41.52	41.86	40.93	40.98	432918
2009-11-05	41.45	41.95	41.23	41.94	167069
2009-11-06	41.61	42.16	41.52	41.88	151769
2009-11-09	42.28	43.09	42.28	43.06	78635
2009-11-10	42.97	43.21	42.63	43.00	165185
2009-11-11	43.43	43.69	43.11	43.30	136775
2009-11-12	43.35	43.53	42.60	42.65	135935
2009-11-13	42.86	43.22	42.54	43.00	265690
2009-11-16	43.46	44.09	43.41	43.86	86239
2009-11-17	43.72	43.89	43.48	43.83	128646
2009-11-18	43.78	43.93	43.56	43.81	93632
2009-11-19	43.46	43.46	42.67	42.94	158017
2009-11-20	42.66	42.83	42.47	42.73	91248
2009-11-23	43.38	43.75	43.09	43.23	86954
2009-11-24	43.28	43.28	42.75	43.08	542840
2009-11-25	43.26	43.51	43.13	43.51	90684
2009-11-27	41.92	42.98	41.74	42.54	47717
2009-11-30	42.47	42.92	42.35	42.88	100059
2009-12-01	43.32	43.63	43.20	43.46	92164
2009-12-02	43.43	43.94	43.43	43.75	53869
2009-12-03	43.95	44.23	43.24	43.30	57480
2009-12-04	43.99	44.26	43.19	43.78	168866
2009-12-07	43.70	44.08	43.58	43.77	83955
2009-12-08	43.53	43.66	43.11	43.38	533041
2009-12-09	43.33	43.54	43.07	43.44	329654
2009-12-10	43.75	43.82	43.52	43.62	157212
2009-12-11	43.85	44.06	43.64	44.06	143470
2009-12-14	44.28	44.67	44.18	44.64	352450
2009-12-15	44.47	44.64	44.25	44.36	141196
2009-12-16	44.53	44.87	44.53	44.68	109314
2009-12-17	44.42	44.52	44.14	44.22	164304
2009-12-18	44.35	44.47	43.94	44.40	273441
2009-12-21	44.62	44.99	44.62	44.93	73846
2009-12-22	45.06	45.30	44.98	45.27	104864
2009-12-23	45.46	45.60	45.26	45.55	230317
2009-12-24	44.78	45.05	44.78	45.05	53402
2009-12-28	45.19	45.28	44.87	45.02	70334
2009-12-29	45.08	45.15	44.90	44.93	208921
2009-12-30	44.82	44.89	44.66	44.89	155721
2009-12-31	45.01	45.01	44.35	44.37	128129
2010-01-04	44.80	45.10	44.72	45.02	143684
2010-01-05	45.03	45.17	44.84	45.16	156096
2010-01-06	45.14	45.49	45.14	45.48	172563
2010-01-07	45.42	45.84	45.22	45.81	84779
2010-01-08	45.69	45.96	45.60	45.96	70342
2010-01-11	46.19	46.19	45.78	46.00	54289
2010-01-12	45.77	45.77	45.25	45.46	40945
2010-01-13	45.61	46.06	45.30	46.05	75047
2010-01-14	46.00	46.26	45.93	46.22	67296
2010-01-15	46.22	46.22	45.50	45.70	66190
2010-01-19	45.80	46.35	45.66	46.35	55194
2010-01-20	45.99	45.99	45.50	45.97	77003
2010-01-21	46.07	46.29	45.28	45.31	133856
2010-01-22	45.26	45.29	44.16	44.23	141237
2010-01-25	44.64	44.75	44.17	44.41	98383
2010-01-26	44.35	44.72	44.16	44.18	80280
2010-01-27	44.22	44.38	43.60	44.36	112288
2010-01-28	44.52	44.55	43.63	43.86	117230
2010-01-29	44.06	44.38	43.19	43.36	96584
2010-02-01	43.38	44.03	43.38	44.02	180629
2010-02-02	44.18	44.83	43.97	44.81	72355
2010-02-03	44.53	44.67	44.25	44.38	75539
2010-02-04	44.04	44.04	42.86	42.86	121507
2010-02-05	42.92	42.98	42.00	42.98	134508
2010-02-08	43.08	43.35	42.66	42.66	50415
2010-02-09	43.26	43.58	42.81	43.21	61073
2010-02-10	43.19	43.53	42.76	43.30	59304
2010-02-11	43.19	43.83	42.97	43.82	85758
2010-02-12	43.26	43.87	43.10	43.87	56247
2010-02-16	44.32	44.74	44.13	44.72	83582
2010-02-17	45.00	45.05	44.76	44.94	93421
2010-02-18	44.94	45.36	44.90	45.33	78091
2010-02-19	45.29	45.64	45.12	45.58	174205
2010-02-22	45.80	45.82	45.50	45.61	86521
2010-02-23	45.48	45.48	44.83	44.90	153971
2010-02-24	45.05	45.27	44.81	45.24	122815
2010-02-25	44.59	45.34	44.49	45.31	122194
2010-02-26	45.28	45.49	45.07	45.42	60221
2010-03-01	45.59	46.04	45.54	46.00	124737
2010-03-02	46.20	46.42	46.11	46.28	149990
2010-03-03	46.37	46.56	46.18	46.26	88389
2010-03-04	46.36	46.46	46.15	46.40	179553
2010-03-05	46.73	47.15	46.59	47.12	188021
2010-03-08	47.06	47.32	47.06	47.26	108922
2010-03-09	47.10	47.48	47.02	47.28	77736
2010-03-10	47.31	47.69	47.28	47.64	120777
2010-03-11	47.48	47.90	47.30	47.86	71910
2010-03-12	48.12	48.13	47.77	47.92	85972
2010-03-15	47.90	47.90	47.41	47.79	111758
2010-03-16	47.95	48.46	47.86	48.45	113147
2010-03-17	48.66	49.07	48.60	48.86	134498
2010-03-18	48.91	48.91	48.47	48.58	164020
2010-03-19	48.70	48.73	48.01	48.18	60813
2010-03-22	47.85	48.62	47.75	48.57	69257
2010-03-23	48.67	48.99	48.51	48.98	71910
2010-03-24	48.81	48.95	48.68	48.74	98120
2010-03-25	49.04	49.17	48.36	48.37	128002
2010-03-26	48.48	48.83	48.16	48.43	80675
2010-03-29	48.66	48.84	48.55	48.78	62903
2010-03-30	48.81	48.97	48.54	48.75	84462
2010-03-31	48.59	48.93	48.50	48.59	72923
2010-04-01	49.03	49.21	48.77	49.07	79262
2010-04-05	49.30	49.80	49.22	49.79	945481
2010-04-06	49.65	50.21	49.62	50.14	148518
2010-04-07	50.10	50.10	49.43	49.71	103278
2010-04-08	49.50	49.82	49.24	49.79	54188
2010-04-09	49.85	50.13	49.75	50.13	97644
2010-04-12	50.24	50.34	50.11	50.23	71495
2010-04-13	50.10	50.31	49.88	50.26	42805
2010-04-14	50.48	50.90	50.38	50.88	98529
2010-04-15	50.86	50.99	50.72	50.79	132195
2010-04-16	50.72	50.75	49.66	49.91	180422
2010-04-19	49.81	50.10	49.29	49.96	89150
2010-04-20	50.28	50.79	50.19	50.79	42599
2010-04-21	50.89	51.10	50.68	51.02	39848
2010-04-22	50.61	51.64	50.46	51.61	98545
2010-04-23	51.73	52.17	51.56	52.17	93323
2010-04-26	52.26	52.43	51.90	51.92	66059
2010-04-27	51.66	51.77	50.26	50.33	132961
2010-04-28	50.68	50.94	50.25	50.68	79141
2010-04-29	51.04	51.61	51.00	51.47	106932
2010-04-30	51.54	51.61	50.50	50.50	83707
2010-05-03	50.73	51.33	50.73	51.25	75596
2010-05-04	50.58	50.66	49.63	49.87	109630
2010-05-05	49.48	50.04	48.91	49.32	120784
2010-05-06	49.15	49.53	0.15	47.54	286374
2010-05-07	47.14	47.96	45.92	46.58	185332
2010-05-10	48.83	51.12	47.58	49.13	118775
2010-05-11	48.57	49.79	48.40	49.04	157062
2010-05-12	49.53	50.13	49.40	50.07	95294
2010-05-13	49.98	50.20	49.38	49.44	122374
2010-05-14	49.10	49.10	47.90	48.24	108281
2010-05-17	48.52	48.72	47.28	48.42	164276
2010-05-18	48.95	49.08	47.40	47.51	465227
2010-05-19	47.15	47.81	46.34	47.13	245166
2010-05-20	46.01	46.08	44.94	44.95	285562
2010-05-21	44.21	45.94	43.97	45.81	265635
2010-05-24	45.68	46.09	45.20	45.21	132861
2010-05-25	43.91	45.26	43.50	45.22	256169
2010-05-26	45.45	46.22	45.14	45.30	208694
2010-05-27	46.62	47.20	46.10	47.20	119066
2010-05-28	47.08	47.28	46.43	46.74	77680
2010-06-01	46.15	46.79	45.50	45.50	196219
2010-06-02	45.92	46.79	45.56	46.79	73154
2010-06-03	47.02	47.19	46.55	47.10	63875
2010-06-04	45.91	46.45	45.00	45.14	421758
2010-06-07	45.36	45.45	44.32	44.33	163357
2010-06-08	44.50	44.78	43.76	44.78	118726
2010-06-09	45.15	45.91	44.64	44.78	146970
2010-06-10	45.78	46.38	45.61	46.35	81610
2010-06-11	45.94	46.77	45.88	46.76	153430
2010-06-14	47.27	47.56	46.81	46.97	135165
2010-06-15	47.36	48.17	47.16	48.14	55297
2010-06-16	47.91	48.23	47.62	47.93	306101
2010-06-17	48.21	48.21	47.45	47.97	59269
2010-06-18	48.08	48.08	47.70	47.91	70208
2010-06-21	48.61	48.64	47.43	47.64	109473
2010-06-22	47.65	47.87	46.52	46.58	444003
2010-06-23	46.51	46.74	46.00	46.43	60215
2010-06-24	46.14	46.27	45.53	45.53	60638
2010-06-25	45.76	46.17	45.38	46.05	52393
2010-06-28	46.12	46.28	45.79	45.95	112822
2010-06-29	45.27	45.27	44.02	44.26	116610
2010-06-30	44.20	44.79	43.75	43.81	116006
2010-07-01	43.73	43.92	42.64	43.48	227006
2010-07-02	43.69	43.80	42.98	43.17	94784
2010-07-06	43.85	44.20	42.85	43.22	87088
2010-07-07	43.30	44.89	43.20	44.82	68669
2010-07-08	45.28	45.42	44.77	45.26	79152
2010-07-09	45.32	45.86	45.21	45.86	65361
2010-07-12	45.66	45.90	45.31	45.68	92690
2010-07-13	46.25	46.75	46.13	46.59	79473
2010-07-14	46.49	46.64	46.06	46.45	166780
2010-07-15	46.48	46.49	45.68	46.39	113454
2010-07-16	46.02	46.13	44.78	44.84	203934
2010-07-19	45.00	45.41	44.59	45.27	43641
2010-07-20	44.57	45.92	44.50	45.83	37089
2010-07-21	46.24	46.29	44.98	45.07	36407
2010-07-22	45.66	46.47	45.66	46.32	128125
2010-07-23	46.30	46.91	46.09	46.89	74467
2010-07-26	47.10	47.79	46.88	47.79	138639
2010-07-27	48.09	48.11	47.40	47.60	100093
2010-07-28	47.59	47.60	46.89	47.05	77031
2010-07-29	47.43	47.43	46.29	46.73	42236
2010-07-30	46.07	46.94	45.95	46.76	100293
2010-08-02	47.55	47.82	47.25	47.78	408672
2010-08-03	47.52	47.67	47.17	47.29	440029
2010-08-04	47.43	47.64	47.28	47.60	296255
2010-08-05	47.34	47.58	47.25	47.49	127620
2010-08-06	46.92	47.49	46.72	47.39	133610
2010-08-09	47.85	47.85	47.44	47.76	56751
2010-08-10	47.23	47.51	46.89	47.17	219705
2010-08-11	46.26	46.27	45.61	45.68	99998
2010-08-12	44.75	45.51	44.55	45.31	107192
2010-08-13	45.14	45.56	45.14	45.26	152351
2010-08-16	44.89	45.40	44.79	45.26	121414
2010-08-17	45.58	46.28	45.54	45.97	62653
2010-08-18	45.98	46.39	45.66	46.14	57429
2010-08-19	45.89	45.97	45.08	45.27	91243
2010-08-20	44.98	45.13	44.68	45.09	90722
2010-08-23	45.34	45.52	44.82	44.82	85920
2010-08-24	44.28	44.53	43.79	44.19	126131
2010-08-25	43.89	44.57	43.64	44.45	138520
2010-08-26	44.71	44.86	44.09	44.16	125069
2010-08-27	44.60	45.11	43.81	45.10	81663
2010-08-30	44.99	45.11	44.35	44.37	139050
2010-08-31	44.25	44.69	43.97	44.36	151801
2010-09-01	45.05	45.88	45.00	45.86	133400
2010-09-02	45.93	46.41	45.83	46.35	176200
2010-09-03	46.97	47.14	46.63	47.06	92673
2010-09-07	46.89	46.89	46.24	46.24	43402
2010-09-08	46.37	46.71	46.37	46.51	54567
2010-09-09	47.09	47.09	46.50	46.69	71645
2010-09-10	46.77	46.93	46.61	46.79	45695
2010-09-13	47.35	47.55	47.26	47.52	79488
2010-09-14	47.43	47.69	47.15	47.45	92792
2010-09-15	47.28	47.64	47.10	47.56	93729
2010-09-16	47.43	47.52	47.22	47.39	72168
2010-09-17	47.69	47.69	47.25	47.47	77749
2010-09-20	47.64	48.36	47.49	48.31	51076
2010-09-21	48.23	48.41	47.82	47.97	132431
2010-09-22	47.86	48.11	47.44	47.54	126358
2010-09-23	47.17	47.66	47.00	47.06	57898
2010-09-24	47.61	48.25	47.61	48.25	39661
2010-09-27	48.22	48.31	47.97	48.03	349762
2010-09-28	48.22	48.51	47.55	48.45	82655
2010-09-29	48.35	48.64	48.16	48.46	87803
2010-09-30	48.76	49.13	48.20	48.45	67716
2010-10-01	48.85	48.89	48.33	48.65	159205
2010-10-04	48.56	48.73	48.04	48.30	75049
2010-10-05	48.78	49.36	48.66	49.32	51208
2010-10-06	49.30	49.37	48.94	49.14	132841
2010-10-07	49.40	49.40	48.87	49.17	70091
2010-10-08	49.23	49.63	49.02	49.49	88236
2010-10-11	49.56	49.81	49.52	49.65	62593
2010-10-12	49.47	49.90	49.22	49.79	70630
2010-10-13	50.17	50.43	49.88	50.17	38137
2010-10-14	50.13	50.25	49.65	49.91	39009
2010-10-15	50.46	50.46	49.68	50.04	111328
2010-10-18	50.15	50.35	50.05	50.30	175660
2010-10-19	49.73	50.18	49.35	49.57	91203
2010-10-20	49.73	50.33	49.71	50.12	40776
2010-10-21	50.37	50.63	49.79	50.07	103672
2010-10-22	50.28	50.28	50.06	50.19	83910
2010-10-25	50.52	50.83	50.32	50.36	37461
2010-10-26	50.07	50.33	49.92	50.17	35351
2010-10-27	49.83	50.06	49.59	50.05	67081
2010-10-28	50.30	50.42	49.66	49.91	743716
2010-10-29	49.81	50.19	49.81	50.12	46353
2010-11-01	50.39	50.62	49.79	50.09	81056
2010-11-02	50.53	50.68	50.37	50.62	54754
2010-11-03	50.71	50.73	50.13	50.68	98500
2010-11-04	51.42	51.79	51.22	51.78	46934
2010-11-05	51.85	52.13	51.71	51.97	74817
2010-11-08	51.85	51.94	51.57	51.87	43580
2010-11-09	52.05	52.05	51.01	51.16	44106
2010-11-10	51.20	51.48	50.75	51.48	45187
2010-11-11	50.93	51.47	50.93	51.37	24991
2010-11-12	51.02	51.20	50.45	50.65	40667
2010-11-15	50.94	51.11	50.58	50.63	50294
2010-11-16	50.25	50.27	49.42	49.71	65627
2010-11-17	49.77	50.03	49.61	49.89	110216
2010-11-18	50.33	50.75	50.33	50.55	37842
2010-11-19	50.41	50.72	50.17	50.72	52345
2010-11-22	50.41	50.84	50.31	50.82	34249
2010-11-23	50.24	50.34	50.00	50.11	73979
2010-11-24	50.52	51.00	50.52	50.97	36982
2010-11-26	50.71	50.86	50.50	50.71	19507
2010-11-29	50.29	50.68	50.00	50.62	117455
2010-11-30	50.08	50.54	50.00	50.30	58643
2010-12-01	51.09	51.40	51.05	51.34	67032
2010-12-02	51.46	52.25	51.46	52.23	110417
2010-12-03	52.04	52.55	52.00	52.50	82600
2010-12-06	52.31	52.55	52.24	52.48	58148
2010-12-07	53.07	53.07	52.49	52.50	124995
2010-12-08	52.63	52.77	52.34	52.53	47881
2010-12-09	52.85	52.93	52.53	52.73	37554
2010-12-10	52.90	53.18	52.80	53.16	74429
2010-12-13	53.42	53.45	53.06	53.07	74152
2010-12-14	53.20	53.33	52.89	53.02	71820
2010-12-15	52.99	53.24	52.64	52.66	83831
2010-12-16	52.74	53.10	52.53	53.07	58886
2010-12-17	53.14	53.33	53.05	53.25	47369
2010-12-20	53.36	53.51	53.19	53.42	162734
2010-12-21	53.69	53.87	53.56	53.84	73066
2010-12-22	53.98	54.20	53.88	54.12	53624
2010-12-23	54.09	54.14	53.89	53.94	49369
2010-12-27	52.86	53.07	52.65	53.03	75695
2010-12-28	53.14	53.21	52.87	53.02	80617
2010-12-29	53.17	53.19	53.04	53.10	94187
2010-12-30	53.16	53.24	53.06	53.14	52162
2010-12-31	53.11	53.21	53.00	53.01	66476
2011-01-03	53.50	53.78	53.42	53.66	193076
2011-01-04	53.83	53.91	53.00	53.32	82504
2011-01-05	53.28	53.55	53.11	53.52	93409
2011-01-06	53.64	53.64	53.31	53.40	111202
2011-01-07	53.62	53.72	52.85	53.32	78519
2011-01-10	53.10	53.42	52.80	53.36	80993
2011-01-11	53.61	53.69	53.39	53.57	59105
2011-01-12	53.91	54.07	53.81	54.02	84271
2011-01-13	54.11	54.12	53.85	53.96	69969
2011-01-14	53.94	54.37	53.81	54.37	156153
2011-01-18	54.28	54.59	54.22	54.58	163317
2011-01-19	54.57	54.58	53.64	53.71	116175
2011-01-20	53.71	53.82	53.35	53.65	55309
2011-01-21	53.99	54.02	53.56	53.63	52379
2011-01-24	53.68	54.11	53.63	54.04	64040
2011-01-25	53.88	54.11	53.66	54.11	104219
2011-01-26	54.34	54.59	54.15	54.52	84605
2011-01-27	54.57	55.00	54.55	54.93	81241
2011-01-28	55.01	55.03	53.85	53.91	74881
2011-01-31	54.09	54.49	54.06	54.27	63295
2011-02-01	54.77	55.15	54.64	55.09	84338
2011-02-02	54.97	55.16	54.89	54.92	36149
2011-02-03	54.96	55.29	54.69	55.23	87945
2011-02-04	55.30	55.40	55.03	55.40	62895
2011-02-07	55.57	56.00	55.57	55.83	63839
2011-02-08	56.02	56.03	55.65	56.03	94070
2011-02-09	55.89	55.97	55.69	55.80	696318
2011-02-10	55.58	55.90	55.47	55.86	49569
2011-02-11	55.74	56.34	55.72	56.27	54507
2011-02-14	56.45	56.45	56.21	56.45	178943
2011-02-15	56.29	56.41	56.13	56.27	63757
2011-02-16	56.54	56.81	56.50	56.74	49003
2011-02-17	56.64	57.16	56.64	57.13	38883
2011-02-18	57.41	57.41	56.99	57.17	70709
2011-02-22	56.61	56.74	55.70	55.78	70642
2011-02-23	55.78	55.90	54.66	55.09	130081
2011-02-24	55.03	55.40	54.54	55.08	79225
2011-02-25	55.49	56.04	55.45	56.04	85311
2011-02-28	56.47	56.47	56.00	56.29	82167
2011-03-01	56.46	56.46	55.20	55.22	243676
2011-03-02	55.11	55.60	55.11	55.32	309127
2011-03-03	56.14	56.43	55.97	56.36	68583
2011-03-04	56.54	56.54	55.60	55.94	88543
2011-03-07	56.20	56.28	55.12	55.40	40543
2011-03-08	55.54	56.32	55.33	56.18	60256
2011-03-09	56.08	56.19	55.75	56.04	95109
2011-03-10	55.40	55.40	54.88	54.89	90101
2011-03-11	54.68	55.50	54.68	55.40	98096
2011-03-14	55.05	55.22	54.62	54.99	55817
2011-03-15	53.60	54.74	53.36	54.43	103523
2011-03-16	54.42	54.67	53.45	53.69	97849
2011-03-17	54.70	54.74	54.00	54.27	77731
2011-03-18	55.00	55.05	54.56	54.72	51968
2011-03-21	55.60	55.67	55.30	55.64	69671
2011-03-22	55.77	55.77	55.25	55.34	44345
2011-03-23	55.23	55.52	54.86	55.37	55585
2011-03-24	55.89	55.97	55.27	55.89	51037
2011-03-25	56.07	56.47	55.88	56.14	66019
2011-03-28	56.41	56.45	55.99	56.00	177698
2011-03-29	55.96	56.37	55.72	56.35	41459
2011-03-30	56.58	56.98	56.58	56.94	73944
2011-03-31	56.91	57.10	56.76	57.01	132630
2011-04-01	57.55	57.58	57.24	57.41	83121
2011-04-04	57.63	57.67	57.30	57.43	46284
2011-04-05	57.42	57.88	57.40	57.63	50592
2011-04-06	57.96	57.97	57.52	57.77	72041
2011-04-07	57.88	57.88	57.33	57.51	40878
2011-04-08	57.92	57.92	56.93	57.14	46943
2011-04-11	57.26	57.29	56.71	56.85	48826
2011-04-12	56.58	56.65	56.24	56.38	44635
2011-04-13	56.73	56.79	56.23	56.45	71268
2011-04-14	56.09	56.50	55.96	56.47	90001
2011-04-15	56.51	56.98	56.51	56.93	36851
2011-04-18	56.35	56.35	55.79	56.15	57221
2011-04-19	56.37	56.51	56.15	56.51	102563
2011-04-20	57.25	57.40	57.19	57.31	56964
2011-04-21	57.67	57.67	57.36	57.59	61090
2011-04-25	57.60	57.66	57.36	57.60	114656
2011-04-26	57.88	58.21	57.80	58.18	90868
2011-04-27	58.29	58.41	57.97	58.37	89751
2011-04-28	58.34	58.73	58.31	58.65	77850
2011-04-29	58.73	58.75	58.50	58.67	55100
2011-05-02	59.02	59.02	58.53	58.60	60447
2011-05-03	58.50	58.53	57.85	58.19	43895
2011-05-04	58.32	58.32	57.49	57.70	53467
2011-05-05	57.42	57.95	57.24	57.42	58436
2011-05-06	58.04	58.29	57.45	57.69	52282
2011-05-09	57.59	58.04	57.59	57.95	36678
2011-05-10	58.18	58.70	58.17	58.59	45152
2011-05-11	58.53	58.53	57.79	57.98	49744
2011-05-12	57.79	58.29	57.55	58.22	39498
2011-05-13	58.25	58.32	57.64	57.74	37477
2011-05-16	57.56	58.12	57.39	57.49	44248
2011-05-17	57.22	57.44	56.95	57.31	85832
2011-05-18	57.39	58.01	57.30	57.96	49448
2011-05-19	58.28	58.29	57.76	58.09	35642
2011-05-20	58.01	58.02	57.54	57.72	372503
2011-05-23	56.84	57.18	56.82	56.95	84336
2011-05-24	57.11	57.22	56.72	56.83	45132
2011-05-25	56.69	57.19	56.60	57.04	41121
2011-05-26	56.88	57.41	56.73	57.36	34449
2011-05-27	57.59	57.82	57.50	57.74	40328
2011-05-31	58.34	58.46	57.95	58.35	256341
2011-06-01	58.29	58.29	56.93	56.98	104036
2011-06-02	57.09	57.14	56.59	56.84	62330
2011-06-03	56.08	56.60	55.98	56.06	118916
2011-06-06	56.07	56.07	55.33	55.36	66185
2011-06-07	55.65	55.84	55.40	55.41	58798
2011-06-08	55.32	55.34	54.92	54.99	59946
2011-06-09	55.07	55.49	54.94	55.27	39196
2011-06-10	55.02	55.06	54.39	54.53	121863
2011-06-13	54.63	54.79	54.25	54.48	73102
2011-06-14	55.07	55.52	55.07	55.31	32930
2011-06-15	54.83	55.04	54.20	54.37	50283
2011-06-16	54.33	54.73	53.93	54.37	43279
2011-06-17	54.94	54.94	54.48	54.62	73348
2011-06-20	54.51	55.11	54.51	55.00	151416
2011-06-21	55.35	55.86	55.26	55.81	75837
2011-06-22	55.56	56.05	55.49	55.52	70285
2011-06-23	54.85	55.34	54.47	55.31	116679
2011-06-24	55.40	55.44	54.76	54.81	22541
2011-06-27	54.84	55.25	54.72	55.12	38488
2011-06-28	55.34	55.75	55.28	55.73	48410
2011-06-29	56.04	56.35	55.89	56.25	38155
2011-06-30	56.43	56.74	56.32	56.59	79046
2011-07-01	56.71	57.66	56.62	57.60	44182
2011-07-05	57.76	57.76	57.20	57.40	294514
2011-07-06	57.40	57.52	57.13	57.48	200063
2011-07-07	57.98	58.19	57.92	58.06	89507
2011-07-08	57.43	57.61	57.13	57.60	50888
2011-07-11	57.00	57.00	56.23	56.34	43927
2011-07-12	56.10	56.61	56.03	56.14	71717
2011-07-13	56.36	56.91	56.19	56.23	73233
2011-07-14	56.37	56.61	55.58	55.65	73424
2011-07-15	55.93	55.97	55.61	55.97	26860
2011-07-18	55.73	55.73	54.92	55.23	43872
2011-07-19	55.57	56.19	55.57	56.15	64629
2011-07-20	56.30	56.38	56.09	56.28	60477
2011-07-21	56.46	56.93	56.41	56.81	45012
2011-07-22	56.82	57.01	56.60	56.88	46567
2011-07-25	56.26	56.81	56.25	56.50	42754
2011-07-26	56.42	56.49	56.17	56.22	35025
2011-07-27	55.99	55.99	54.88	54.92	70496
2011-07-28	54.97	55.37	54.55	54.59	306954
2011-07-29	53.88	54.75	53.69	54.37	139334
2011-08-01	55.11	55.11	53.51	53.95	110282
2011-08-02	53.57	53.84	52.31	52.31	464772
2011-08-03	52.39	52.55	51.25	52.53	256923
2011-08-04	51.76	51.76	49.59	49.59	206450
2011-08-05	50.12	50.26	47.91	49.11	433402
2011-08-08	47.33	48.08	45.21	45.23	467683
2011-08-09	46.34	48.01	45.00	47.98	218018
2011-08-10	46.93	47.95	46.29	46.31	409806
2011-08-11	46.53	49.26	46.47	48.69	114434
2011-08-12	49.29	49.44	48.53	48.80	89013
2011-08-15	49.23	50.12	49.23	50.12	138344
2011-08-16	49.46	50.04	49.08	49.44	75666
2011-08-17	49.78	50.14	49.10	49.44	66635
2011-08-18	47.93	47.93	46.71	47.10	96237
2011-08-19	46.43	47.54	46.11	46.21	134357
2011-08-22	47.40	47.40	46.00	46.27	96595
2011-08-23	46.54	47.83	46.15	47.79	55245
2011-08-24	47.60	48.59	47.60	48.50	109141
2011-08-25	48.99	49.03	47.40	47.58	26630
2011-08-26	47.21	48.71	46.59	48.55	50976
2011-08-29	49.31	50.36	49.28	50.36	64315
2011-08-30	50.06	50.79	49.73	50.51	93337
2011-08-31	50.93	51.38	50.38	50.79	154033
2011-09-01	50.84	51.12	50.02	50.03	96797
2011-09-02	48.95	49.29	48.50	48.59	63533
2011-09-06	46.86	48.18	46.86	48.16	65456
2011-09-07	48.98	49.87	48.82	49.78	27468
2011-09-08	49.49	50.05	49.09	49.21	35941
2011-09-09	48.68	48.90	47.65	47.92	35998
2011-09-12	47.21	48.13	47.06	48.13	60521
2011-09-13	48.37	48.91	48.04	48.74	56245
2011-09-14	49.02	50.01	48.27	49.49	66628
2011-09-15	50.08	50.20	49.43	50.14	53262
2011-09-16	50.41	50.61	49.92	50.28	34669
2011-09-19	49.35	49.97	49.16	49.74	33575
2011-09-20	49.97	50.37	49.36	49.36	79201
2011-09-21	49.39	49.48	47.68	47.68	43321
2011-09-22	46.21	46.84	45.75	46.33	127541
2011-09-23	46.05	46.92	45.96	46.68	115908
2011-09-26	47.16	47.77	46.35	47.77	38181
2011-09-27	48.75	49.26	48.10	48.34	73090
2011-09-28	48.56	48.56	47.00	47.02	42348
2011-09-29	47.94	48.10	46.75	47.54	41612
2011-09-30	46.80	47.29	46.36	46.40	61489
2011-10-03	46.01	46.53	44.53	44.53	139576
2011-10-04	44.06	45.79	43.53	45.79	360999
2011-10-05	45.95	46.81	45.40	46.67	294585
2011-10-06	46.59	47.77	46.36	47.74	463432
2011-10-07	47.97	48.04	46.90	47.09	124925
2011-10-10	48.02	48.74	48.01	48.74	47015
2011-10-11	48.43	48.91	48.34	48.62	76172
2011-10-12	49.10	49.85	49.09	49.31	50356
2011-10-13	49.03	49.41	48.58	49.25	44000
2011-10-14	49.80	50.05	49.35	49.96	51877
2011-10-17	49.64	49.76	48.75	48.77	41726
2011-10-18	48.87	50.32	48.39	49.98	47064
2011-10-19	49.91	50.24	49.24	49.33	82677
2011-10-20	49.44	49.77	48.83	49.70	57687
2011-10-21	50.23	50.87	50.23	50.87	61086
2011-10-24	51.06	52.08	50.93	51.96	112707
2011-10-25	51.73	51.73	50.71	50.80	69790
2011-10-26	51.47	51.68	50.52	51.47	59787
2011-10-27	53.02	53.73	52.49	53.31	94521
2011-10-28	53.15	53.33	52.95	53.21	143253
2011-10-31	52.73	52.85	52.10	52.14	81159
2011-11-01	50.49	51.33	50.24	50.61	70539
2011-11-02	51.23	51.86	51.06	51.63	95767
2011-11-03	52.21	52.71	51.31	52.60	89186
2011-11-04	52.17	52.65	51.76	52.57	84309
2011-11-07	52.59	52.73	51.85	52.68	39809
2011-11-08	52.95	53.25	52.27	53.20	39159
2011-11-09	51.99	52.03	51.00	51.08	45509
2011-11-10	51.87	51.88	50.99	51.40	61546
2011-11-11	52.00	52.71	52.00	52.56	35337
2011-11-14	52.29	52.42	51.76	51.92	37940
2011-11-15	51.75	52.55	51.56	52.42	38115
2011-11-16	51.80	52.49	51.61	51.61	34744
2011-11-17	51.55	51.71	50.51	50.74	59267
2011-11-18	51.01	51.12	50.68	50.88	41840
2011-11-21	50.09	50.18	49.50	49.93	91432
2011-11-22	49.79	50.08	49.41	49.63	56966
2011-11-23	49.14	49.17	48.39	48.39	65375
2011-11-25	48.14	48.89	48.11	48.36	34303
2011-11-28	49.80	49.98	49.38	49.69	45633
2011-11-29	49.89	50.22	49.69	49.93	41867
2011-11-30	51.65	52.27	51.37	52.22	348147
2011-12-01	51.97	52.48	51.82	52.06	226239
2011-12-02	52.62	52.81	52.00	52.07	141755
2011-12-05	52.93	53.21	52.42	52.70	131816
2011-12-06	52.65	52.91	52.35	52.62	101172
2011-12-07	52.28	52.82	51.92	52.67	49287
2011-12-08	52.33	52.35	51.26	51.35	86007
2011-12-09	51.47	52.51	51.47	52.38	63539
2011-12-12	51.82	51.82	51.14	51.60	85381
2011-12-13	51.99	52.10	50.64	50.85	53148
2011-12-14	50.54	50.77	50.19	50.29	71725
2011-12-15	50.93	50.97	50.48	50.75	78007
2011-12-16	51.07	51.52	50.80	50.97	67277
2011-12-19	51.24	51.35	50.09	50.18	174061
2011-12-20	51.09	51.90	51.08	51.81	71640
2011-12-21	51.71	52.23	51.50	52.12	58533
2011-12-22	52.32	52.91	52.25	52.80	98795
2011-12-23	51.91	51.99	51.68	51.99	49111
2011-12-27	51.91	52.14	51.78	52.00	41643
2011-12-28	52.06	52.10	51.22	51.27	51877
2011-12-29	51.42	51.91	51.42	51.87	49685
2011-12-30	51.91	52.02	51.65	51.67	110850
2012-01-03	52.70	52.85	52.14	52.21	269364
2012-01-04	51.99	52.26	51.80	52.15	183280
2012-01-05	51.93	52.61	51.54	52.51	208090
2012-01-06	52.43	52.69	52.22	52.40	69271
2012-01-09	52.67	52.67	52.30	52.51	148527
2012-01-10	53.12	53.22	53.00	53.13	73322
2012-01-11	52.98	53.39	52.93	53.34	54098
2012-01-12	53.50	53.51	52.95	53.48	46893
2012-01-13	53.00	53.20	52.64	53.17	131627
2012-01-17	53.72	53.80	53.07	53.19	114568
2012-01-18	53.25	53.94	53.08	53.93	392499
2012-01-19	54.21	54.35	53.91	54.25	104505
2012-01-20	54.18	54.26	54.06	54.24	209134
2012-01-23	54.34	54.63	54.00	54.24	156416
2012-01-24	53.94	54.38	53.76	54.33	100066
2012-01-25	54.31	55.02	54.02	54.97	109242
2012-01-26	55.29	55.34	54.40	54.59	89419
2012-01-27	54.40	54.88	54.40	54.76	42215
2012-01-30	54.36	54.51	53.95	54.36	65536
2012-01-31	54.78	54.87	54.12	54.37	54064
2012-02-01	54.84	55.52	54.84	55.34	192484
2012-02-02	55.42	55.61	55.27	55.44	190254
2012-02-03	56.15	56.47	56.03	56.46	173159
2012-02-06	56.20	56.25	56.02	56.20	73392
2012-02-07	56.12	56.40	55.90	56.28	54761
2012-02-08	56.41	56.66	56.18	56.46	112506
2012-02-09	56.62	56.65	56.13	56.61	63121
2012-02-10	56.01	56.19	55.83	56.06	53934
2012-02-13	56.62	56.69	56.07	56.37	72303
2012-02-14	56.20	56.27	55.86	56.22	87924
2012-02-15	56.57	56.57	56.00	56.08	125026
2012-02-16	56.11	56.88	56.06	56.83	83821
2012-02-17	57.09	57.12	56.82	56.93	94343
2012-02-21	57.16	57.16	56.46	56.64	74578
2012-02-22	56.50	56.67	56.13	56.20	123568
2012-02-23	56.24	56.64	56.00	56.60	102195
2012-02-24	56.73	56.89	56.56	56.61	112648
2012-02-27	56.23	56.81	56.03	56.64	134024
2012-02-28	56.65	56.79	56.38	56.59	107910
2012-02-29	56.69	56.92	56.30	56.34	63312
2012-03-01	56.58	56.83	56.47	56.67	131376
2012-03-02	56.64	56.80	56.23	56.39	72309
2012-03-05	56.24	56.25	55.92	56.13	62190
2012-03-06	55.56	55.56	54.89	55.01	135713
2012-03-07	55.18	55.64	55.12	55.58	61064
2012-03-08	55.90	56.24	55.68	56.17	43586
2012-03-09	56.18	56.75	56.18	56.62	30715
2012-03-12	56.63	56.78	56.46	56.54	39158
2012-03-13	57.04	57.61	56.83	57.61	402758
2012-03-14	57.52	57.76	57.19	57.34	129694
2012-03-15	57.35	57.82	57.19	57.82	43063
2012-03-16	57.82	57.95	57.68	57.76	78066
2012-03-19	57.62	58.11	57.62	57.85	54883
2012-03-20	57.45	57.71	57.20	57.60	47521
2012-03-21	57.72	57.72	57.35	57.45	86441
2012-03-22	56.97	57.14	56.66	56.98	79176
2012-03-23	57.01	57.28	56.51	57.20	88618
2012-03-26	57.79	57.89	57.60	57.89	41779
2012-03-27	57.87	58.03	57.73	57.75	189346
2012-03-28	57.72	57.77	57.03	57.46	55689
2012-03-29	57.08	57.44	56.71	57.36	68314
2012-03-30	57.73	57.73	57.19	57.46	68772
2012-04-02	57.37	58.00	57.27	57.79	105611
2012-04-03	57.67	57.90	57.27	57.72	93000
2012-04-04	57.07	57.24	56.80	57.01	47326
2012-04-05	56.83	56.99	56.57	56.70	59704
2012-04-09	55.80	56.11	55.72	55.97	56095
2012-04-10	55.84	55.94	54.72	54.78	77075
2012-04-11	55.35	55.61	55.29	55.40	53868
2012-04-12	55.50	56.38	55.50	56.37	31695
2012-04-13	56.13	56.20	55.70	55.70	57165
2012-04-16	56.02	56.14	55.52	55.79	49104
2012-04-17	56.24	56.72	56.15	56.55	61280
2012-04-18	56.18	56.48	56.14	56.22	35670
2012-04-19	56.27	56.57	55.78	56.08	58234
2012-04-20	56.37	56.50	56.14	56.20	34718
2012-04-23	55.44	55.65	55.26	55.64	38719
2012-04-24	55.76	56.05	55.67	55.92	57604
2012-04-25	56.73	56.81	56.34	56.78	78199
2012-04-26	56.61	57.32	56.61	57.21	36461
2012-04-27	57.47	57.47	56.86	57.33	75833
2012-04-30	57.33	57.33	56.92	57.02	71006
2012-05-01	57.11	57.84	56.95	57.40	60493
2012-05-02	57.07	57.36	56.89	57.31	86136
2012-05-03	57.40	57.43	56.65	56.72	77841
2012-05-04	56.43	56.48	55.84	55.98	66717
2012-05-07	55.74	56.16	55.74	56.04	86077
2012-05-08	55.69	55.86	55.15	55.78	74901
2012-05-09	55.18	55.88	54.94	55.64	57446
2012-05-10	55.96	56.03	55.55	55.69	50937
2012-05-11	55.22	56.10	55.22	55.65	53872
2012-05-14	55.03	55.37	54.91	54.98	66713
2012-05-15	54.96	55.14	54.44	54.55	66753
2012-05-16	54.79	54.94	54.01	54.04	47703
2012-05-17	54.10	54.10	52.67	52.67	141024
2012-05-18	52.84	52.89	51.92	51.97	70304
2012-05-21	52.16	53.21	52.10	53.20	202551
2012-05-22	53.36	53.65	52.92	53.24	101282
2012-05-23	52.71	53.43	52.43	53.39	60446
2012-05-24	53.52	53.68	53.03	53.58	57126
2012-05-25	53.72	53.78	53.51	53.64	38033
2012-05-29	54.16	54.41	53.89	54.32	156905
2012-05-30	53.83	53.83	53.19	53.25	56472
2012-05-31	53.19	53.49	52.53	53.17	66597
2012-06-01	52.08	52.38	51.66	51.69	268054
2012-06-04	51.72	51.82	50.89	51.24	318440
2012-06-05	51.02	51.98	50.95	51.90	62007
2012-06-06	52.37	53.12	52.35	53.10	90092
2012-06-07	53.78	53.84	52.90	52.98	43888
2012-06-08	52.87	53.45	52.59	53.40	186498
2012-06-11	53.93	53.93	52.42	52.47	110452
2012-06-12	52.66	53.07	52.37	53.05	225833
2012-06-13	52.92	53.17	52.42	52.61	45747
2012-06-14	52.69	53.04	52.57	53.02	34492
2012-06-15	53.13	53.51	53.06	53.45	68467
2012-06-18	53.24	53.78	53.08	53.68	81625
2012-06-19	53.98	54.59	53.88	54.39	101186
2012-06-20	54.39	54.62	54.03	54.36	82027
2012-06-21	54.33	54.39	53.04	53.11	43166
2012-06-22	53.29	53.56	53.12	53.36	60076
2012-06-25	52.75	52.82	52.26	52.50	57256
2012-06-26	52.61	52.98	52.38	52.82	82765
2012-06-27	52.98	53.44	52.95	53.39	56825
2012-06-28	53.05	53.66	52.86	53.66	74948
2012-06-29	54.70	54.96	54.56	54.96	113720
2012-07-02	55.13	55.25	54.82	55.24	94787
2012-07-03	55.24	55.76	55.21	55.71	28514
2012-07-05	55.71	55.75	55.29	55.49	44677
2012-07-06	55.06	55.13	54.82	55.09	94091
2012-07-09	55.01	55.01	54.57	54.81	85618
2012-07-10	55.08	55.13	54.06	54.29	69378
2012-07-11	54.32	54.45	54.11	54.34	96564
2012-07-12	53.88	54.24	53.57	54.05	43632
2012-07-13	54.26	54.89	54.26	54.83	54440
2012-07-16	54.72	54.80	54.40	54.69	54209
2012-07-17	54.73	55.16	54.40	55.16	33184
2012-07-18	54.91	55.60	54.91	55.42	50888
2012-07-19	55.63	55.63	55.18	55.43	30007
2012-07-20	55.11	55.24	54.88	54.92	59707
2012-07-23	54.12	54.51	53.97	54.40	42856
2012-07-24	54.52	54.54	53.49	53.81	45956
2012-07-25	53.97	54.16	53.60	53.84	42116
2012-07-26	54.59	54.68	54.18	54.59	23997
2012-07-27	54.97	55.78	54.93	55.58	62782
2012-07-30	55.63	55.74	55.46	55.66	52938
2012-07-31	55.54	55.72	55.33	55.41	33508
2012-08-01	55.61	55.66	55.13	55.18	29331
2012-08-02	54.73	55.12	54.31	54.78	56007
2012-08-03	55.76	55.90	55.51	55.79	47727
2012-08-06	55.96	56.19	55.94	55.98	130140
2012-08-07	56.34	56.55	56.22	56.27	78070
2012-08-08	56.08	56.42	56.08	56.35	37031
2012-08-09	56.38	56.58	56.33	56.52	36923
2012-08-10	56.32	56.70	56.25	56.66	99784
2012-08-13	56.63	56.73	56.29	56.60	57659
2012-08-14	56.87	56.87	56.40	56.55	70163
2012-08-15	56.55	56.75	56.50	56.72	94575
2012-08-16	56.82	57.24	56.68	57.17	94810
2012-08-17	57.33	57.42	57.21	57.38	49804
2012-08-20	57.24	57.39	57.10	57.38	57625
2012-08-21	57.62	57.79	57.27	57.32	96636
2012-08-22	57.15	57.29	56.90	57.17	91869
2012-08-23	57.17	57.17	56.58	56.70	70956
2012-08-24	56.63	57.10	56.58	56.98	59262
2012-08-27	57.24	57.24	56.80	56.83	135196
2012-08-28	56.78	56.97	56.57	56.80	155049
2012-08-29	56.90	57.01	56.66	56.93	57556
2012-08-30	56.63	56.67	56.36	56.55	52823
2012-08-31	56.94	56.99	56.52	56.79	44069
2012-09-04	56.81	57.05	56.40	56.93	56159
2012-09-05	56.95	57.04	56.76	56.92	54751
2012-09-06	57.24	58.06	57.19	58.01	48825
2012-09-07	58.07	58.41	57.91	58.32	111727
2012-09-10	58.16	58.45	58.08	58.13	61001
2012-09-11	58.19	58.50	58.11	58.36	34278
2012-09-12	58.59	58.63	58.39	58.58	41572
2012-09-13	58.64	59.40	58.30	59.24	79519
2012-09-14	59.57	60.00	59.57	59.73	67987
2012-09-17	59.53	59.74	59.05	59.17	88181
2012-09-18	59.12	59.12	58.78	58.94	33071
2012-09-19	59.02	59.23	58.87	59.13	57844
2012-09-20	58.80	58.91	58.50	58.88	378242
2012-09-21	59.12	59.29	58.81	58.83	55876
2012-09-24	58.53	58.91	58.37	58.75	65103
2012-09-25	59.00	59.00	57.90	57.93	76550
2012-09-26	58.04	58.04	57.45	57.62	99696
2012-09-27	57.88	58.20	57.60	58.07	62465
2012-09-28	57.81	58.06	57.61	57.93	57963
2012-10-01	58.11	58.40	57.77	57.91	47982
2012-10-02	58.07	58.19	57.87	58.14	41123
2012-10-03	58.25	58.48	58.00	58.25	66403
2012-10-04	58.62	58.76	58.42	58.73	97037
2012-10-05	59.08	59.25	58.74	58.86	39083
2012-10-08	58.58	58.82	58.58	58.70	36058
2012-10-09	58.67	58.78	58.20	58.24	47849
2012-10-10	58.33	58.33	57.78	57.87	51779
2012-10-11	58.10	58.42	58.10	58.11	90863
2012-10-12	58.12	58.22	57.69	57.76	49246
2012-10-15	58.03	58.24	57.68	58.21	80340
2012-10-16	58.48	58.83	58.46	58.80	64970
2012-10-17	58.82	59.33	58.82	59.27	40419
2012-10-18	59.21	59.52	59.18	59.36	64769
2012-10-19	59.15	59.22	58.41	58.56	82804
2012-10-22	58.52	58.71	58.18	58.56	55680
2012-10-23	57.77	58.03	57.41	57.84	48862
2012-10-24	58.09	58.09	57.53	57.62	50311
2012-10-25	57.98	58.10	57.44	57.72	73512
2012-10-26	57.79	57.99	57.33	57.62	48713
2012-10-31	57.78	57.98	57.58	57.87	94293
2012-11-01	57.92	58.75	57.92	58.73	72757
2012-11-02	59.03	59.03	58.22	58.23	42498
2012-11-05	58.17	58.46	57.98	58.39	60684
2012-11-06	58.56	59.14	58.56	58.99	73398
2012-11-07	58.28	58.32	57.41	57.79	127361
2012-11-08	57.82	57.87	57.08	57.09	60276
2012-11-09	56.72	57.58	56.45	57.09	98761
2012-11-12	57.43	57.43	56.94	57.04	80345
2012-11-13	56.68	57.35	56.60	56.81	55448
2012-11-14	57.04	57.04	55.82	55.91	90284
2012-11-15	55.86	56.14	55.52	55.76	95608
2012-11-16	55.84	56.21	55.40	56.18	104292
2012-11-19	56.81	57.09	56.81	57.09	92130
2012-11-20	57.04	57.29	56.84	57.23	107788
2012-11-21	57.32	57.47	57.14	57.47	141601
2012-11-23	57.78	58.01	57.65	58.01	55601
2012-11-26	57.88	58.01	57.72	57.91	268616
2012-11-27	57.96	58.11	57.71	57.72	130741
2012-11-28	57.52	58.13	57.21	58.12	109115
2012-11-29	58.41	58.55	58.10	58.35	90213
2012-11-30	58.50	58.60	58.29	58.56	86746
2012-12-03	58.90	58.93	58.23	58.31	188239
2012-12-04	58.30	58.48	58.11	58.36	131929
2012-12-05	58.53	58.81	58.15	58.65	88713
2012-12-06	58.58	58.87	58.54	58.87	44389
2012-12-07	59.01	59.11	58.83	59.06	96170
2012-12-10	59.06	59.36	59.01	59.29	141372
2012-12-11	59.47	59.62	59.32	59.48	87032
2012-12-12	59.69	59.82	59.35	59.39	102127
2012-12-13	59.53	59.58	58.96	59.08	105408
2012-12-14	58.96	59.16	58.88	58.92	68035
2012-12-17	59.05	59.55	59.05	59.54	137016
2012-12-18	59.67	60.34	59.63	60.31	150546
2012-12-19	60.43	60.43	60.11	60.11	174811
2012-12-20	60.35	60.64	60.14	60.64	107016
2012-12-21	59.80	60.25	59.74	60.04	131633
2012-12-24	58.92	58.95	58.66	58.81	66086
2012-12-26	59.00	59.03	58.43	58.46	111337
2012-12-27	58.53	58.53	57.77	58.38	142239
2012-12-28	58.14	58.28	57.82	57.84	122848
2012-12-31	57.82	58.86	57.71	58.83	334545
2013-01-02	60.17	60.22	59.73	60.17	192011
2013-01-03	60.25	60.53	60.12	60.25	206516
2013-01-04	60.53	60.72	60.24	60.67	159734
2013-01-07	60.47	60.51	60.30	60.42	448102
2013-01-08	60.32	60.37	60.03	60.20	71643
2013-01-09	60.39	60.62	60.39	60.60	102433
2013-01-10	60.93	61.00	60.61	61.00	839516
2013-01-11	61.00	61.10	60.68	60.87	88257
2013-01-14	60.82	60.95	60.65	60.91	148337
2013-01-15	60.66	61.22	60.64	61.18	110834
2013-01-16	61.11	61.22	61.00	61.12	69386
2013-01-17	61.35	61.85	61.35	61.73	67632
2013-01-18	61.86	62.01	61.60	61.97	113718
2013-01-22	62.02	62.59	62.02	62.56	127557
2013-01-23	62.56	62.56	62.27	62.45	101625
2013-01-24	62.28	62.89	62.28	62.62	90881
2013-01-25	62.96	62.98	62.65	62.98	95665
2013-01-28	63.21	63.21	62.65	62.91	160539
2013-01-29	62.91	63.17	62.77	63.14	113652
2013-01-30	63.24	63.24	62.89	62.92	97903
2013-01-31	62.82	63.17	62.77	63.08	90506
2013-02-01	63.58	63.64	63.35	63.57	121191
2013-02-04	63.37	63.39	62.96	62.98	225027
2013-02-05	63.33	63.69	63.26	63.54	102735
2013-02-06	63.43	63.87	63.32	63.87	120714
2013-02-07	63.92	63.94	63.28	63.71	352925
2013-02-08	63.90	64.17	63.87	64.17	136569
2013-02-11	64.16	64.22	64.02	64.14	178644
2013-02-12	64.21	64.46	64.15	64.40	114831
2013-02-13	64.44	64.66	64.33	64.46	70797
2013-02-14	64.29	64.67	64.26	64.62	89407
2013-02-15	64.65	64.76	64.37	64.56	93301
2013-02-19	64.78	65.02	64.73	65.00	219123
2013-02-20	64.95	65.02	63.82	63.86	137605
2013-02-21	63.69	63.96	63.06	63.34	111016
2013-02-22	63.64	64.00	63.63	64.00	78407
2013-02-25	64.35	64.36	62.71	62.73	210210
2013-02-26	62.90	63.22	62.51	63.16	84513
2013-02-27	63.11	64.20	63.11	64.08	65754
2013-02-28	64.05	64.48	63.97	64.01	147763
2013-03-01	63.77	64.20	63.39	64.11	150348
2013-03-04	64.08	64.39	63.89	64.38	321008
2013-03-05	64.77	65.20	64.77	65.09	158634
2013-03-06	65.35	65.38	65.10	65.19	128759
2013-03-07	65.25	65.41	65.21	65.30	131472
2013-03-08	65.75	65.84	65.34	65.80	263189
2013-03-11	65.72	66.10	65.66	66.06	185614
2013-03-12	66.03	66.23	65.91	66.13	105202
2013-03-13	66.16	66.39	65.96	66.30	93929
2013-03-14	66.49	66.82	66.48	66.80	94546
2013-03-15	66.71	66.84	66.57	66.79	143923
2013-03-18	66.02	66.68	66.00	66.43	122508
2013-03-19	66.56	66.59	65.73	66.12	116018
2013-03-20	66.51	66.78	66.39	66.66	140765
2013-03-21	66.43	66.57	66.00	66.13	111786
2013-03-22	66.39	66.45	66.25	66.40	65953
2013-03-25	66.69	66.83	65.97	66.24	165826
2013-03-26	66.54	66.74	66.46	66.69	119381
2013-03-27	66.36	66.79	66.15	66.77	90571
2013-03-28	66.74	67.29	66.68	67.19	184863
2013-04-01	67.27	67.29	66.55	66.72	349699
2013-04-02	67.04	67.06	66.47	66.60	199912
2013-04-03	66.80	66.80	65.62	65.80	155203
2013-04-04	65.89	66.26	65.84	66.23	125532
2013-04-05	65.50	66.15	65.17	66.13	128174
2013-04-08	66.25	66.69	65.96	66.68	126909
2013-04-09	66.84	67.08	66.48	66.85	87486
2013-04-10	67.06	67.61	67.06	67.60	88959
2013-04-11	67.77	68.05	67.54	67.87	102899
2013-04-12	67.58	67.75	67.33	67.67	105384
2013-04-15	67.33	67.35	65.68	65.71	125433
2013-04-16	66.36	66.86	66.14	66.83	126931
2013-04-17	66.29	66.34	65.39	65.84	84734
2013-04-18	66.02	66.02	65.35	65.58	118415
2013-04-19	65.83	66.37	65.68	66.36	61941
2013-04-22	66.40	66.70	65.77	66.48	76409
2013-04-23	66.88	67.23	66.64	67.23	81557
2013-04-24	67.32	67.67	67.27	67.54	73021
2013-04-25	67.88	68.25	67.73	67.91	126873
2013-04-26	67.80	67.97	67.40	67.57	62611
2013-04-29	67.79	68.06	67.64	67.92	128067
2013-04-30	68.00	68.34	67.68	68.33	105689
2013-05-01	68.12	68.12	67.52	67.56	338450
2013-05-02	67.85	68.28	67.70	68.22	77917
2013-05-03	68.86	69.25	68.86	69.03	123466
2013-05-06	69.03	69.33	68.97	69.26	353348
2013-05-07	69.47	69.71	69.26	69.71	250446
2013-05-08	69.55	69.97	69.55	69.92	269571
2013-05-09	69.91	70.00	69.50	69.59	118861
2013-05-10	69.80	69.96	69.55	69.96	75313
2013-05-13	69.82	69.93	69.55	69.80	159718
2013-05-14	69.87	70.58	69.87	70.56	94495
2013-05-15	70.44	71.16	70.30	71.05	113779
2013-05-16	70.98	71.18	70.53	70.65	109655
2013-05-17	70.93	71.49	70.89	71.46	127852
2013-05-20	71.37	71.71	71.27	71.45	368285
2013-05-21	71.54	71.70	71.19	71.43	85795
2013-05-22	71.65	72.13	70.37	70.57	189808
2013-05-23	69.75	70.56	69.61	70.40	151664
2013-05-24	70.00	70.22	69.61	70.22	97222
2013-05-28	71.09	71.23	70.31	70.62	119014
2013-05-29	70.50	70.50	69.66	70.11	110037
2013-05-30	70.22	70.70	70.18	70.49	65928
2013-05-31	70.14	70.68	69.59	69.61	96140
2013-06-03	69.69	69.71	68.89	69.57	200953
2013-06-04	69.62	69.88	68.80	69.19	104077
2013-06-05	68.96	69.03	68.16	68.23	139477
2013-06-06	68.15	68.87	67.87	68.87	112074
2013-06-07	69.48	69.75	69.00	69.70	126142
2013-06-10	69.99	69.99	69.50	69.82	113736
2013-06-11	69.25	69.70	68.87	69.13	81034
2013-06-12	69.69	69.69	68.44	68.53	101556
2013-06-13	68.43	69.80	68.37	69.70	65878
2013-06-14	69.68	69.99	69.24	69.42	97214
2013-06-17	69.94	70.12	69.50	69.86	98809
2013-06-18	69.95	70.48	69.84	70.36	126599
2013-06-19	70.37	70.40	69.32	69.32	122574
2013-06-20	68.69	68.69	67.42	67.58	182669
2013-06-21	67.89	68.33	66.84	67.54	167452
2013-06-24	66.69	67.11	65.96	66.60	230709
2013-06-25	67.44	67.62	66.83	67.45	207105
2013-06-26	68.21	68.22	67.65	68.06	94024
2013-06-27	68.60	69.07	68.52	68.94	75365
2013-06-28	68.73	69.13	68.47	68.67	130274
2013-07-01	69.10	69.60	69.07	69.31	175483
2013-07-02	69.30	69.59	68.80	69.08	74807
2013-07-03	68.79	69.10	68.61	68.97	51735
2013-07-05	69.56	69.72	68.85	69.71	284759
2013-07-08	70.10	70.22	69.93	70.10	169077
2013-07-09	70.59	70.74	70.27	70.61	124186
2013-07-10	70.56	70.79	70.29	70.67	147089
2013-07-11	71.73	71.73	71.13	71.51	131762
2013-07-12	71.53	71.87	71.25	71.87	204716
2013-07-15	72.04	72.14	71.77	72.10	85798
2013-07-16	72.30	72.30	71.43	71.61	81430
2013-07-17	71.90	72.02	71.68	71.75	187889
2013-07-18	72.04	72.52	71.98	72.49	73140
2013-07-19	72.45	72.54	72.18	72.53	97178
2013-07-22	72.60	72.84	72.47	72.73	95777
2013-07-23	72.94	72.94	72.53	72.61	90013
2013-07-24	72.91	72.91	71.90	72.03	89970
2013-07-25	71.92	72.40	71.87	72.40	70420
2013-07-26	72.12	72.38	71.80	72.38	71699
2013-07-29	72.14	72.41	71.94	72.09	461961
2013-07-30	72.45	72.54	72.16	72.38	60259
2013-07-31	72.54	73.11	72.50	72.54	84376
2013-08-01	73.40	73.85	73.22	73.81	146898
2013-08-02	73.76	73.84	73.41	73.81	137646
2013-08-05	73.77	73.82	73.56	73.71	85080
2013-08-06	73.64	73.71	73.09	73.16	82017
2013-08-07	72.92	72.96	72.61	72.85	95492
2013-08-08	73.20	73.45	72.95	73.30	83685
2013-08-09	73.19	73.54	73.04	73.30	69889
2013-08-12	73.11	73.34	72.89	73.20	117116
2013-08-13	73.38	73.42	72.85	73.23	54156
2013-08-14	73.25	73.25	72.89	72.91	67861
2013-08-15	72.45	72.45	71.69	71.87	133649
2013-08-16	71.71	72.01	71.51	71.64	99959
2013-08-19	71.58	71.70	71.06	71.07	470079
2013-08-20	71.12	71.95	71.10	71.80	110840
2013-08-21	71.42	71.79	71.09	71.22	92267
2013-08-22	71.45	72.33	71.38	71.95	67635
2013-08-23	72.25	72.25	71.74	72.09	94507
2013-08-26	72.26	72.34	71.84	71.97	92846
2013-08-27	71.11	71.24	70.43	70.47	165546
2013-08-28	70.40	70.79	70.25	70.56	68404
2013-08-29	70.44	71.03	70.40	70.80	69171
2013-08-30	70.87	70.87	70.24	70.42	82456
2013-09-03	71.17	71.45	70.31	70.66	127905
2013-09-04	70.79	71.39	70.45	71.29	98835
2013-09-05	71.34	71.63	71.30	71.49	64672
2013-09-06	71.89	71.91	71.00	71.50	77135
2013-09-09	71.92	72.57	71.91	72.54	71226
2013-09-10	73.17	73.17	72.88	73.13	128951
2013-09-11	73.10	73.30	72.85	73.30	73385
2013-09-12	73.39	73.39	72.83	72.85	52420
2013-09-13	73.00	73.13	72.81	73.11	72856
2013-09-16	74.30	74.30	73.53	73.68	101865
2013-09-17	73.80	74.05	73.80	74.03	120160
2013-09-18	73.91	74.92	73.69	74.76	96536
2013-09-19	74.99	75.00	74.43	74.50	157568
2013-09-20	74.68	74.69	73.79	73.91	97330
2013-09-23	73.79	73.79	73.24	73.52	83623
2013-09-24	73.65	74.15	73.44	73.75	223194
2013-09-25	73.84	74.05	73.55	73.70	79740
2013-09-26	73.79	74.03	73.51	73.76	60524
2013-09-27	73.36	73.57	73.23	73.41	53135
2013-09-30	72.79	73.39	72.50	73.23	122405
2013-10-01	73.20	73.98	73.20	73.89	53649
2013-10-02	73.47	73.97	73.32	73.95	75036
2013-10-03	73.83	73.87	72.91	73.37	89962
2013-10-04	73.57	74.14	73.46	74.04	65887
2013-10-07	73.43	73.68	73.24	73.34	438563
2013-10-08	73.20	73.37	72.37	72.41	76387
2013-10-09	72.50	72.73	71.96	72.47	169131
2013-10-10	73.10	73.98	73.10	73.94	85127
2013-10-11	73.80	74.46	73.80	74.44	76764
2013-10-14	74.17	74.67	73.84	74.64	56568
2013-10-15	74.40	74.61	73.88	74.03	103372
2013-10-16	74.57	75.12	74.51	75.08	119796
2013-10-17	74.82	76.02	74.82	75.99	151214
2013-10-18	76.29	76.33	75.84	76.28	182739
2013-10-21	76.40	76.40	76.00	76.19	103166
2013-10-22	76.49	76.93	76.43	76.65	120639
2013-10-23	76.44	76.54	76.10	76.34	83346
2013-10-24	76.44	76.54	76.18	76.50	84989
2013-10-25	76.50	76.88	76.40	76.88	77690
2013-10-28	76.94	77.08	76.75	76.99	127717
2013-10-29	77.10	77.37	77.05	77.37	82910
2013-10-30	77.50	77.51	76.51	76.86	118857
2013-10-31	76.78	76.95	76.34	76.55	67764
2013-11-01	76.72	76.84	76.18	76.73	74542
2013-11-04	77.00	77.34	76.95	77.34	88850
2013-11-05	77.06	77.12	76.67	76.94	137552
2013-11-06	77.25	77.42	76.81	77.12	88794
2013-11-07	77.42	77.42	75.97	76.02	96350
2013-11-08	76.11	77.06	75.95	77.06	161966
2013-11-11	77.07	77.34	77.02	77.28	78058
2013-11-12	77.26	77.30	76.92	77.19	55275
2013-11-13	76.93	77.88	76.93	77.86	95608
2013-11-14	77.99	78.52	77.92	78.46	100235
2013-11-15	78.66	78.73	78.35	78.73	138114
2013-11-18	78.87	78.93	78.09	78.17	129532
2013-11-19	78.16	78.28	77.63	77.76	100406
2013-11-20	77.97	78.17	77.33	77.56	114227
2013-11-21	77.70	78.34	77.70	78.23	121261
2013-11-22	78.30	78.69	78.15	78.68	71460
2013-11-25	78.80	78.90	78.55	78.65	120540
2013-11-26	78.63	78.88	78.58	78.67	78062
2013-11-27	78.80	78.99	78.70	78.97	96657
2013-11-29	79.00	79.06	78.71	78.77	112999
2013-12-02	78.67	79.21	78.54	78.65	204926
2013-12-03	78.49	78.67	78.09	78.42	134593
2013-12-04	78.22	78.68	77.73	78.46	110552
2013-12-05	78.27	78.41	77.96	78.07	118332
2013-12-06	78.67	79.07	78.67	79.02	105394
2013-12-09	79.08	79.40	79.05	79.18	251520
2013-12-10	79.09	79.33	78.89	78.97	84488
2013-12-11	78.99	78.99	77.65	77.74	88046
2013-12-12	77.65	77.97	77.47	77.70	80557
2013-12-13	77.88	78.12	77.63	77.84	506634
2013-12-16	78.37	78.60	78.26	78.39	128924
2013-12-17	78.49	78.52	77.92	78.28	118553
2013-12-18	78.40	79.14	77.41	79.10	119446
2013-12-19	79.02	79.04	78.70	79.00	132000
2013-12-20	79.07	79.65	79.06	79.56	84469
2013-12-23	80.16	80.16	79.79	80.05	114794
2013-12-24	78.91	79.17	78.73	79.07	70179
2013-12-26	79.27	79.37	79.11	79.25	74365
2013-12-27	79.86	79.86	79.16	79.23	93628
2013-12-30	79.31	79.46	79.28	79.35	443122
2013-12-31	79.54	79.85	79.54	79.78	153432
2014-01-02	79.56	79.56	78.66	78.85	319016
2014-01-03	79.10	79.19	78.80	79.00	198359
2014-01-06	79.39	79.39	78.59	78.68	174016
2014-01-07	78.95	79.36	78.92	79.18	167591
2014-01-08	79.24	79.55	79.02	79.52	126920
2014-01-09	79.81	79.89	79.35	79.75	106001
2014-01-10	79.84	80.10	79.69	80.10	95155
2014-01-13	80.00	80.21	78.98	79.15	156736
2014-01-14	79.31	80.08	79.25	80.07	100489
2014-01-15	80.24	80.43	80.14	80.33	109986
2014-01-16	80.15	80.22	79.89	80.21	143940
2014-01-17	80.15	80.17	79.81	79.94	109826
2014-01-21	80.50	80.51	79.81	80.27	140556
2014-01-22	80.46	80.69	80.30	80.66	130578
2014-01-23	80.17	80.24	79.38	79.79	203815
2014-01-24	79.23	79.32	77.82	77.82	259931
2014-01-27	77.87	78.15	76.97	77.45	174531
2014-01-28	77.61	78.15	77.61	78.05	124901
2014-01-29	77.42	77.98	77.27	77.41	313712
2014-01-30	77.94	78.31	77.73	78.17	131117
2014-01-31	77.17	78.17	77.12	77.72	130758
2014-02-03	77.66	77.71	75.53	75.67	531798
2014-02-04	76.00	76.28	75.51	76.18	166042
2014-02-05	75.76	76.20	75.26	76.06	243895
2014-02-06	76.21	77.06	76.21	77.04	86493
2014-02-07	77.60	77.97	77.23	77.94	174241
2014-02-10	78.00	78.09	77.67	78.08	463099
2014-02-11	78.22	78.91	78.05	78.72	118087
2014-02-12	79.00	79.25	78.82	78.94	195103
2014-02-13	78.61	79.55	78.50	79.50	114936
2014-02-14	79.42	79.96	79.37	79.92	121605
2014-02-18	80.09	80.36	79.85	80.31	189972
2014-02-19	80.21	80.80	79.98	80.08	137174
2014-02-20	80.20	80.80	79.95	80.71	98650
2014-02-21	80.93	81.05	80.75	80.88	459851
2014-02-24	80.90	81.75	80.90	81.23	114214
2014-02-25	81.26	81.54	80.94	81.19	118705
2014-02-26	81.39	81.77	81.22	81.47	93896
2014-02-27	81.50	81.85	81.33	81.82	85335
2014-02-28	81.70	82.26	81.48	81.91	447018
2014-03-03	81.16	81.60	80.87	81.34	349307
2014-03-04	82.08	82.53	82.08	82.43	161503
2014-03-05	82.47	82.49	82.18	82.31	97324
2014-03-06	82.52	82.64	82.38	82.43	117020
2014-03-07	82.78	82.82	82.16	82.46	162622
2014-03-10	82.50	82.50	81.86	82.16	188801
2014-03-11	82.33	82.42	81.55	81.73	145173
2014-03-12	81.31	81.71	81.06	81.70	845157
2014-03-13	81.95	82.00	80.75	80.98	183404
2014-03-14	80.82	81.39	80.74	81.10	154302
2014-03-17	81.58	81.93	81.52	81.74	119384
2014-03-18	81.85	82.47	81.83	82.37	103887
2014-03-19	82.39	82.53	81.52	81.91	118428
2014-03-20	81.77	82.27	81.58	82.23	118464
2014-03-21	82.67	82.95	82.15	82.22	104765
2014-03-24	82.48	82.62	81.41	81.73	107149
2014-03-25	82.06	82.30	81.55	81.93	157800
2014-03-26	82.31	82.50	81.31	81.33	197461
2014-03-27	81.39	81.54	80.95	81.23	163148
2014-03-28	81.50	82.21	81.49	81.81	95857
2014-03-31	82.31	82.86	82.20	82.83	144819
2014-04-01	83.12	83.52	83.03	83.41	686027
2014-04-02	83.65	83.89	83.36	83.80	375224
2014-04-03	83.96	83.96	83.31	83.61	217108
2014-04-04	84.28	84.33	82.65	82.81	181110
2014-04-07	82.58	82.73	81.29	81.48	436707
2014-04-08	81.42	82.00	81.06	81.84	333678
2014-04-09	82.11	82.60	81.77	82.59	391388
2014-04-10	82.58	82.75	80.92	81.01	204162
2014-04-11	80.50	80.93	79.88	80.04	582657
2014-04-14	80.50	80.90	80.08	80.72	1031935
2014-04-15	80.85	81.29	80.02	81.18	213473
2014-04-16	81.95	82.18	81.54	82.18	198451
2014-04-17	82.16	82.43	81.97	82.22	562355
2014-04-21	82.39	82.50	82.10	82.46	627440
2014-04-22	82.75	83.17	82.57	82.99	168816
2014-04-23	83.00	83.21	82.87	82.98	123188
2014-04-24	83.42	83.42	82.64	82.92	441459
2014-04-25	82.69	82.75	82.20	82.35	287326
2014-04-28	82.68	82.79	81.51	82.34	185156
2014-04-29	82.55	82.70	82.37	82.69	164056
2014-04-30	82.64	83.17	82.57	83.14	145430
2014-05-01	82.96	83.39	82.76	83.13	180358
2014-05-02	83.12	83.75	83.02	83.17	321516
2014-05-05	82.75	83.23	82.40	83.10	258191
2014-05-06	83.05	83.06	82.45	82.48	620214
2014-05-07	82.70	83.17	82.25	83.17	131939
2014-05-08	83.09	83.72	82.61	82.82	162882
2014-05-09	82.86	82.86	82.33	82.82	102344
2014-05-12	83.14	83.74	83.14	83.68	149579
2014-05-13	83.80	83.97	83.60	83.67	121794
2014-05-14	83.65	83.72	83.21	83.30	456205
2014-05-15	83.02	83.04	81.90	82.56	601717
2014-05-16	82.66	82.76	82.07	82.76	123042
2014-05-19	82.51	83.11	82.51	83.08	138604
2014-05-20	82.88	82.93	82.12	82.40	323958
2014-05-21	82.77	82.95	82.51	82.83	90796
2014-05-22	82.88	83.33	82.83	83.19	91284
2014-05-23	83.31	83.70	83.22	83.67	184456
2014-05-27	84.20	84.20	83.89	84.12	136620
2014-05-28	84.21	84.30	83.89	84.13	122705
2014-05-29	84.36	84.54	84.09	84.54	156336
2014-05-30	84.54	84.72	84.38	84.59	177435
2014-06-02	84.83	84.91	84.38	84.84	292567
2014-06-03	84.68	84.93	84.53	84.85	164415
2014-06-04	84.78	85.19	84.68	85.18	137580
2014-06-05	85.47	85.82	84.95	85.78	145812
2014-06-06	85.98	86.24	85.83	86.16	264670
2014-06-09	86.20	86.43	85.97	86.17	439457
2014-06-10	86.10	86.10	85.71	85.94	115849
2014-06-11	85.67	85.70	85.34	85.47	141612
2014-06-12	85.45	85.45	84.76	84.98	152994
2014-06-13	85.19	85.39	84.85	85.31	100141
2014-06-16	85.20	85.53	85.11	85.39	113866
2014-06-17	85.38	85.95	85.17	85.86	146932
2014-06-18	85.82	86.44	85.66	86.41	176785
2014-06-19	86.61	86.61	86.17	86.47	165196
2014-06-20	86.93	86.93	86.55	86.69	280231
2014-06-23	86.80	86.86	86.50	86.65	124466
2014-06-24	86.58	86.93	86.06	86.12	342707
2014-06-25	86.00	86.46	85.90	86.46	99001
2014-06-26	86.57	86.58	85.93	86.54	93274
2014-06-27	86.36	86.79	86.36	86.76	128543
2014-06-30	86.78	86.96	86.56	86.94	135644
2014-07-01	87.09	87.71	86.97	87.44	398851
2014-07-02	87.49	87.49	87.04	87.12	229175
2014-07-03	87.44	87.53	87.25	87.49	184013
2014-07-07	87.40	87.40	86.86	86.96	437023
2014-07-08	86.88	86.97	86.29	86.55	117018
2014-07-09	86.83	86.93	86.56	86.86	109118
2014-07-10	85.75	86.86	85.74	86.64	138005
2014-07-11	86.68	86.78	86.34	86.69	81528
2014-07-14	87.28	87.28	86.84	86.91	155731
2014-07-15	86.91	87.35	86.50	86.88	172995
2014-07-16	87.28	87.28	86.82	87.01	134124
2014-07-17	86.63	86.97	85.79	85.93	187977
2014-07-18	86.08	86.70	86.05	86.70	203074
2014-07-21	86.39	86.58	86.10	86.48	111447
2014-07-22	86.84	87.00	86.79	86.89	110408
2014-07-23	87.03	87.03	86.63	86.91	171251
2014-07-24	87.12	87.26	86.98	87.16	256085
2014-07-25	86.89	87.09	86.71	86.82	121492
2014-07-28	86.83	87.01	86.45	86.88	213257
2014-07-29	87.00	87.19	86.42	86.46	175678
2014-07-30	86.81	86.81	85.95	86.22	87979
2014-07-31	85.62	85.78	84.68	84.68	220441
2014-08-01	84.50	84.97	84.00	84.59	511873
2014-08-04	84.81	85.09	84.20	84.95	374875
2014-08-05	84.67	85.04	84.05	84.24	203680
2014-08-06	83.67	84.57	83.67	84.18	259191
2014-08-07	84.45	84.61	83.40	83.59	183855
2014-08-08	83.71	84.57	83.50	84.52	415685
2014-08-11	84.90	85.20	84.74	84.74	295260
2014-08-12	84.68	84.94	84.42	84.66	112549
2014-08-13	84.96	85.29	84.75	85.24	126613
2014-08-14	85.33	85.74	85.33	85.68	104800
2014-08-15	86.11	86.16	85.10	85.65	230018
2014-08-18	86.22	86.44	86.13	86.42	139086
2014-08-19	86.53	86.82	86.53	86.77	178389
2014-08-20	86.60	87.20	86.52	87.14	158736
2014-08-21	87.24	87.38	87.02	87.29	167503
2014-08-22	87.28	87.30	86.88	87.08	200084
2014-08-25	87.56	87.61	87.32	87.55	409531
2014-08-26	87.61	87.74	87.47	87.47	239888
2014-08-27	87.56	87.64	87.48	87.63	109048
2014-08-28	87.35	87.70	87.19	87.65	105129
2014-08-29	87.84	87.99	87.57	87.95	96032
2014-09-02	88.14	88.28	87.69	87.98	134110
2014-09-03	88.29	88.31	87.81	87.95	152093
2014-09-04	88.02	88.29	87.46	87.69	175793
2014-09-05	87.65	88.07	87.40	88.07	91777
2014-09-08	88.00	88.21	87.63	87.90	127769
2014-09-09	87.82	87.82	87.13	87.23	176075
2014-09-10	87.34	87.42	86.93	87.37	115847
2014-09-11	87.02	87.59	87.02	87.55	63464
2014-09-12	87.52	87.52	86.65	86.88	85308
2014-09-15	86.93	86.93	86.49	86.69	134542
2014-09-16	86.49	87.28	86.46	87.07	105547
2014-09-17	87.15	87.42	86.72	87.03	183088
2014-09-18	87.28	87.37	87.09	87.25	136796
2014-09-19	87.55	87.60	86.89	87.07	144352
2014-09-22	87.03	87.05	86.29	86.37	364751
2014-09-23	86.00	86.39	85.70	85.70	190350
2014-09-24	85.76	86.23	85.48	86.13	242998
2014-09-25	85.91	85.98	84.94	85.03	186484
2014-09-26	85.12	85.74	84.99	85.53	201473
2014-09-29	84.79	85.53	84.70	85.42	125563
2014-09-30	85.50	85.55	84.76	84.90	163752
2014-10-01	84.75	84.85	83.70	83.89	686586
2014-10-02	83.84	84.30	82.96	84.04	543655
2014-10-03	84.64	85.00	84.29	84.87	219631
2014-10-06	85.17	85.42	84.55	84.79	143841
2014-10-07	84.41	84.67	83.58	83.59	130888
2014-10-08	83.66	84.87	83.08	84.83	200235
2014-10-09	84.68	84.80	82.92	82.97	486186
2014-10-10	82.81	83.32	81.98	82.01	295372
2014-10-13	82.03	82.43	80.58	80.62	204226
2014-10-14	81.09	82.00	80.91	81.11	434088
2014-10-15	80.16	81.06	78.67	80.74	601836
2014-10-16	79.47	81.51	79.29	81.10	301618
2014-10-17	82.07	82.43	81.53	81.96	218466
2014-10-20	81.82	83.00	81.82	82.98	190752
2014-10-21	83.52	84.73	83.41	84.68	429506
2014-10-22	84.84	85.15	83.99	84.01	503768
2014-10-23	84.84	85.42	84.58	84.92	190907
2014-10-24	84.99	85.58	84.63	85.51	102586
2014-10-27	85.24	85.49	84.83	85.41	280870
2014-10-28	85.75	86.54	85.61	86.54	618421
2014-10-29	86.68	86.86	85.71	86.34	399910
2014-10-30	86.10	87.04	85.94	86.81	172599
2014-10-31	88.00	88.00	87.36	87.92	360778
2014-11-03	88.11	88.40	87.86	88.03	334168
2014-11-04	87.83	87.97	87.23	87.54	508798
2014-11-05	88.20	88.24	87.80	88.24	151697
2014-11-06	88.15	88.44	87.76	88.44	194650
2014-11-07	88.25	88.65	88.25	88.54	182059
2014-11-10	88.81	88.88	88.54	88.78	283455
2014-11-11	88.79	88.90	88.58	88.76	154275
2014-11-12	88.42	88.86	88.31	88.81	138493
2014-11-13	88.87	89.01	88.75	88.82	33926
2014-11-14	88.60	88.67	88.24	88.41	118187
2014-11-17	88.27	88.76	88.25	88.71	108376
2014-11-18	88.79	89.49	88.79	89.34	249819
2014-11-19	89.25	89.26	88.78	89.13	140107
2014-11-20	88.75	89.54	88.71	89.50	295831
2014-11-21	90.37	90.45	89.75	90.00	279415
2014-11-24	90.30	90.40	90.11	90.40	217953
2014-11-25	90.42	90.61	90.04	90.24	160421
2014-11-26	90.32	90.38	90.14	90.36	128854
2014-11-28	90.36	90.46	90.16	90.31	110953
2014-12-01	89.99	89.99	89.33	89.43	189292
2014-12-02	89.52	90.00	89.44	89.92	148920
2014-12-03	90.01	90.53	89.95	90.44	176477
2014-12-04	90.31	90.55	90.04	90.29	164358
2014-12-05	90.39	90.70	90.27	90.52	184124
2014-12-08	90.30	90.74	89.69	90.03	216692
2014-12-09	89.24	90.10	89.11	90.09	341852
2014-12-10	89.86	89.92	88.46	88.54	332833
2014-12-11	88.90	89.69	88.81	88.99	243350
2014-12-12	88.40	88.62	87.45	87.50	202630
2014-12-15	87.89	88.07	86.66	87.09	320902
2014-12-16	86.79	88.22	86.61	86.72	224859
2014-12-17	86.90	88.68	86.76	88.58	207289
2014-12-18	89.61	90.30	89.25	90.30	244316
2014-12-19	90.60	91.07	90.35	90.84	221468
2014-12-22	89.44	89.66	89.23	89.66	189075
2014-12-23	89.94	90.31	89.78	90.16	430730
2014-12-24	90.25	90.43	90.10	90.26	116023
2014-12-26	90.59	90.72	90.48	90.52	236824
2014-12-29	90.53	91.04	90.51	90.81	285551
2014-12-30	90.69	90.69	90.31	90.32	364189
2014-12-31	90.58	90.58	89.35	89.43	245007
2015-01-02	89.99	89.99	88.72	89.43	302151
2015-01-05	88.90	89.03	87.58	87.89	541843
2015-01-06	87.94	88.13	86.47	86.98	360455
2015-01-07	87.52	88.04	87.29	87.96	325399
2015-01-08	88.74	89.48	88.53	89.44	238509
2015-01-09	89.53	89.54	88.40	88.74	274214
2015-01-12	88.90	88.90	87.68	88.02	216132
2015-01-13	88.54	89.18	87.00	87.82	229669
2015-01-14	86.90	87.31	86.18	87.21	312393
2015-01-15	87.57	87.68	86.47	86.49	226699
2015-01-16	86.29	87.74	86.29	87.72	191371
2015-01-20	87.92	88.10	86.86	87.46	427880
2015-01-21	87.25	88.20	87.00	88.13	352555
2015-01-22	88.58	89.48	87.94	89.47	261400
2015-01-23	89.23	89.34	88.77	88.85	252127
2015-01-26	88.76	89.39	88.33	89.39	195706
2015-01-27	88.58	89.25	88.25	88.83	237974
2015-01-28	89.28	89.39	87.61	87.74	502614
2015-01-29	87.87	88.52	87.15	88.43	249678
2015-01-30	87.83	88.39	87.24	87.31	456350
2015-02-02	87.67	88.31	86.63	88.31	635099
2015-02-03	88.80	89.80	88.70	89.80	314820
2015-02-04	89.40	90.01	89.31	89.48	224763
2015-02-05	90.01	90.77	90.01	90.76	238879
2015-02-06	91.03	91.10	90.16	90.42	209804
2015-02-09	90.08	90.43	89.88	90.08	161337
2015-02-10	90.48	91.00	90.01	90.96	223009
2015-02-11	90.90	90.95	90.25	90.72	180277
2015-02-12	91.12	91.60	90.99	91.60	177821
2015-02-13	91.69	91.91	91.42	91.87	256972
2015-02-17	91.86	92.15	91.56	92.03	235145
2015-02-18	91.96	92.36	91.78	92.36	208507
2015-02-19	92.14	92.50	92.00	92.23	181910
2015-02-20	92.24	92.74	91.64	92.74	172249
2015-02-23	92.61	92.71	92.30	92.71	669857
2015-02-24	92.70	92.84	92.41	92.67	485987
2015-02-25	92.66	92.77	92.39	92.53	188829
2015-02-26	92.50	92.57	91.94	92.18	294034
2015-02-27	92.19	92.30	91.95	91.98	493184
2015-03-02	92.05	92.45	91.90	92.45	335858
2015-03-03	92.24	92.24	91.67	92.12	254810
2015-03-04	91.80	91.80	91.23	91.65	184857
2015-03-05	91.85	91.89	91.60	91.87	163110
2015-03-06	91.48	91.71	90.50	90.66	180773
2015-03-09	90.90	90.95	90.67	90.81	165517
2015-03-10	90.09	90.10	89.45	89.46	254394
2015-03-11	89.66	89.67	89.30	89.48	172985
2015-03-12	89.84	90.73	89.84	90.67	165186
2015-03-13	90.53	90.53	89.48	90.01	162152
2015-03-16	90.32	91.10	90.32	91.10	171506
2015-03-17	90.90	91.11	90.53	91.03	195813
2015-03-18	90.85	92.60	90.73	92.24	205491
2015-03-19	92.06	92.07	91.39	91.76	191179
2015-03-20	92.18	92.80	92.15	92.73	337609
2015-03-23	92.67	93.10	92.61	92.61	196966
2015-03-24	92.58	92.61	92.06	92.06	173332
2015-03-25	92.19	92.28	90.84	90.84	205296
2015-03-26	90.57	90.92	90.15	90.54	254979
2015-03-27	90.55	91.10	90.47	91.06	157931
2015-03-30	91.57	92.27	91.53	92.13	220160
2015-03-31	91.71	92.12	91.55	91.91	196429
2015-04-01	91.63	91.63	90.94	91.53	243049
2015-04-02	91.52	92.13	91.38	91.95	290286
2015-04-06	91.58	92.77	91.50	92.55	172844
2015-04-07	92.57	92.74	92.19	92.19	189582
2015-04-08	92.39	92.67	92.05	92.54	137255
2015-04-09	92.53	92.93	92.22	92.85	152151
2015-04-10	93.01	93.01	92.72	92.97	132673
2015-04-13	92.97	93.03	92.52	92.53	125836
2015-04-14	92.58	92.80	92.13	92.75	126187
2015-04-15	93.00	93.60	93.00	93.35	304481
2015-04-16	93.19	93.38	92.80	93.11	165922
2015-04-17	92.64	92.82	92.03	92.33	429723
2015-04-20	92.79	93.01	92.76	92.80	191856
2015-04-21	93.13	93.15	92.45	92.57	176876
2015-04-22	92.71	92.88	92.23	92.86	203104
2015-04-23	92.57	93.30	92.57	93.02	134680
2015-04-24	93.14	93.17	92.90	93.02	139972
2015-04-27	93.30	93.32	92.26	92.33	143854
2015-04-28	92.33	92.50	91.65	92.50	380481
2015-04-29	92.12	92.44	91.81	92.17	247420
2015-04-30	92.05	92.19	91.28	91.64	166444
2015-05-01	91.93	92.66	91.92	92.59	139337
2015-05-04	92.76	93.07	92.75	92.94	146807
2015-05-05	92.87	93.06	91.85	91.91	143314
2015-05-06	92.20	92.29	91.12	91.57	161706
2015-05-07	91.54	92.04	91.27	91.90	100415
2015-05-08	92.62	92.98	92.62	92.87	200283
2015-05-11	92.75	93.05	92.59	92.70	469283
2015-05-12	92.29	92.47	91.82	92.30	172257
2015-05-13	92.55	92.81	92.17	92.28	99971
2015-05-14	92.72	93.12	92.60	93.10	109738
2015-05-15	93.12	93.27	92.93	93.27	134749
2015-05-18	93.18	93.78	93.09	93.73	116367
2015-05-19	93.77	93.79	93.40	93.60	129372
2015-05-20	93.70	94.02	93.47	93.68	144621
2015-05-21	93.66	93.96	93.65	93.79	159488
2015-05-22	93.60	93.86	93.57	93.65	167461
2015-05-26	93.43	93.43	92.44	92.63	316791
2015-05-27	92.82	93.35	92.61	93.29	173084
2015-05-28	93.20	93.27	92.82	93.15	109182
2015-05-29	93.17	93.19	92.67	92.74	165239
2015-06-01	93.07	93.07	92.40	92.79	128688
2015-06-02	92.57	93.04	92.39	92.78	233770
2015-06-03	93.01	93.25	92.76	93.02	133245
2015-06-04	92.67	92.83	92.03	92.10	138967
2015-06-05	92.08	92.31	91.66	92.09	135610
2015-06-08	92.07	92.14	91.60	91.60	117438
2015-06-09	91.65	91.80	91.35	91.54	122117
2015-06-10	91.77	92.61	91.77	92.46	299753
2015-06-11	92.66	92.89	92.49	92.76	168625
2015-06-12	92.43	92.50	92.07	92.22	248916
2015-06-15	91.64	91.93	91.30	91.70	163277
2015-06-16	91.60	92.21	91.58	92.19	191439
2015-06-17	92.39	92.57	91.88	92.35	381445
2015-06-18	92.52	93.41	92.52	93.20	167230
2015-06-19	93.19	93.38	92.99	92.99	123728
2015-06-22	93.57	93.60	93.31	93.50	118918
2015-06-23	93.57	93.69	93.27	93.40	178436
2015-06-24	93.31	93.46	92.64	92.69	125768
2015-06-25	92.90	92.92	92.18	92.27	114622
2015-06-26	92.37	92.52	92.07	92.37	130954
2015-06-29	91.57	91.91	90.41	90.41	250505
2015-06-30	91.15	91.47	90.35	90.57	216877
2015-07-01	91.22	91.32	90.85	91.13	194630
2015-07-02	91.34	91.55	90.90	91.22	149549
2015-07-06	90.51	91.18	90.35	90.77	370922
2015-07-07	90.87	91.46	89.72	91.41	216254
2015-07-08	90.74	90.94	89.57	89.76	260592
2015-07-09	90.65	90.91	89.84	89.89	172081
2015-07-10	90.75	90.93	90.43	90.78	125804
2015-07-13	91.28	91.61	91.25	91.57	135264
2015-07-14	91.51	91.95	91.47	91.87	129368
2015-07-15	91.89	91.89	91.33	91.50	161960
2015-07-16	91.94	91.95	91.75	91.93	112994
2015-07-17	91.93	91.93	91.03	91.28	124652
2015-07-20	91.30	91.32	90.80	90.83	126254
2015-07-21	90.84	91.07	90.32	90.43	136625
2015-07-22	90.25	90.79	90.25	90.71	126828
2015-07-23	90.80	90.91	90.12	90.25	130892
2015-07-24	90.34	90.41	89.42	89.59	320747
2015-07-27	89.24	89.41	88.80	89.04	378617
2015-07-28	89.47	90.22	88.91	90.11	112604
2015-07-29	90.13	91.04	90.04	90.98	111862
2015-07-30	90.84	91.31	90.65	91.30	104165
2015-07-31	91.59	91.88	91.37	91.42	113270
2015-08-03	91.43	91.43	90.72	91.05	139779
2015-08-04	91.16	91.43	90.67	90.89	220736
2015-08-05	91.40	91.84	90.94	91.14	128327
2015-08-06	91.25	91.32	90.32	90.80	294064
2015-08-07	90.81	90.90	90.43	90.71	177544
2015-08-10	91.25	92.22	91.25	92.22	117487
2015-08-11	91.48	91.58	91.02	91.40	277025
2015-08-12	90.86	91.75	90.23	91.62	467497
2015-08-13	91.60	91.78	91.37	91.51	112604
2015-08-14	91.36	92.03	91.36	91.97	139860
2015-08-17	91.74	92.49	91.46	92.48	133069
2015-08-18	92.43	92.55	92.18	92.29	107304
2015-08-19	91.97	92.17	91.08	91.56	144460
2015-08-20	90.84	90.95	89.72	89.72	239829
2015-08-21	89.11	89.30	87.57	87.60	532105
2015-08-24	82.54	86.37	65.78	83.89	1431889
2015-08-25	85.32	87.14	82.66	82.72	647782
2015-08-26	83.54	85.39	82.99	85.14	354002
2015-08-27	85.99	87.64	85.91	87.47	336486
2015-08-28	87.25	87.92	87.07	87.78	237492
2015-08-31	87.42	87.82	86.94	87.39	152587
2015-09-01	86.52	86.52	84.38	84.86	433616
2015-09-02	85.70	86.32	84.76	85.94	288969
2015-09-03	86.20	87.34	86.20	86.46	175214
2015-09-04	85.60	85.77	84.83	85.21	154495
2015-09-08	86.51	87.28	86.26	87.27	184325
2015-09-09	87.81	88.07	86.11	86.29	175170
2015-09-10	85.97	87.08	85.89	86.50	171122
2015-09-11	86.16	86.66	85.82	86.66	133456
2015-09-14	86.75	86.76	86.17	86.39	177771
2015-09-15	86.52	87.58	86.47	87.42	146925
2015-09-16	87.59	88.50	87.56	88.42	164599
2015-09-17	88.42	89.46	88.02	88.21	216996
2015-09-18	87.00	87.67	86.50	86.70	474355
2015-09-21	87.20	87.67	86.71	86.93	343312
2015-09-22	85.90	85.98	84.95	85.42	352572
2015-09-23	84.31	84.55	83.76	83.95	144780
2015-09-24	83.46	84.07	82.75	83.86	226070
2015-09-25	84.58	84.62	83.50	83.93	205315
2015-09-28	83.61	83.61	81.40	81.55	582288
2015-09-29	81.75	82.16	81.11	81.57	369544
2015-09-30	82.53	83.30	82.16	83.24	314174
2015-10-01	83.35	83.53	82.31	83.12	328494
2015-10-02	82.28	84.47	81.99	84.47	246739
2015-10-05	85.08	86.18	85.07	86.10	196840
2015-10-06	86.00	86.31	85.66	85.94	245872
2015-10-07	86.41	87.04	85.94	86.87	192649
2015-10-08	86.70	88.22	86.67	88.03	194259
2015-10-09	88.18	88.29	87.64	87.88	163956
2015-10-12	87.93	87.93	87.45	87.72	90525
2015-10-13	87.34	88.00	87.03	87.13	139546
2015-10-14	87.19	87.46	86.62	86.84	149252
2015-10-15	86.85	87.68	86.45	87.68	247736
2015-10-16	87.81	87.86	87.27	87.80	137155
2015-10-19	87.44	87.72	87.21	87.58	151795
2015-10-20	87.48	88.17	87.48	87.80	158027
2015-10-21	88.05	88.11	86.95	87.02	100005
2015-10-22	87.44	88.40	87.44	88.09	245576
2015-10-23	88.73	88.83	88.12	88.64	353847
2015-10-26	88.52	88.59	88.09	88.32	163124
2015-10-27	87.83	87.91	87.32	87.69	137065
2015-10-28	87.89	89.16	87.81	89.16	205148
2015-10-29	89.00	89.02	88.42	88.67	159458
2015-10-30	88.61	89.01	88.32	88.49	180981
2015-11-02	88.60	89.78	88.60	89.65	250819
2015-11-03	89.56	89.92	89.29	89.61	228965
2015-11-04	89.79	89.87	89.10	89.33	417670
2015-11-05	89.37	89.37	88.55	89.02	231568
2015-11-06	88.87	89.10	88.31	88.95	182929
2015-11-09	88.83	88.83	87.59	88.10	157200
2015-11-10	87.86	88.47	87.75	88.47	181392
2015-11-11	88.60	88.60	87.98	88.12	133917
2015-11-12	87.66	87.66	86.60	86.61	418402
2015-11-13	86.43	86.66	85.87	85.98	368471
2015-11-16	85.87	87.18	85.87	87.16	376678
2015-11-17	87.34	87.87	86.79	86.95	845660
2015-11-18	87.20	88.44	87.20	88.43	460377
2015-11-19	88.37	88.50	88.10	88.26	213529
2015-11-20	88.69	88.87	88.24	88.41	173361
2015-11-23	88.52	89.04	88.42	88.68	230120
2015-11-24	88.33	89.16	88.07	88.96	299529
2015-11-25	89.00	89.15	88.69	89.04	185894
2015-11-27	89.01	89.20	88.74	89.06	138875
2015-11-30	89.33	89.35	88.94	89.04	652566
2015-12-01	89.35	89.88	89.23	89.83	179728
2015-12-02	89.88	89.88	88.56	88.66	275791
2015-12-03	89.02	89.02	87.16	87.51	228743
2015-12-04	87.61	88.96	87.61	88.85	226391
2015-12-07	88.54	88.54	87.54	87.96	190165
2015-12-08	87.15	87.62	86.79	87.14	427130
2015-12-09	86.97	87.92	86.07	86.44	239987
2015-12-10	86.40	87.15	86.25	86.57	270650
2015-12-11	85.65	85.93	84.79	84.98	257118
2015-12-14	84.90	85.32	83.88	84.65	559263
2015-12-15	85.18	86.05	85.18	85.72	504954
2015-12-16	86.21	87.06	85.72	86.96	370524
2015-12-17	87.12	87.12	85.62	85.63	288019
2015-12-18	85.46	85.46	84.45	84.46	358525
2015-12-21	85.05	85.30	84.53	85.10	538788
2015-12-22	85.39	86.22	84.99	85.98	486484
2015-12-23	85.94	86.91	85.94	86.87	301040
2015-12-24	86.96	87.16	86.70	86.89	126433
2015-12-28	86.42	86.60	85.81	86.60	403717
2015-12-29	87.04	87.44	86.89	87.28	361193
2015-12-30	87.22	87.30	86.56	86.65	301762
2015-12-31	86.25	86.68	85.95	85.95	322199
2016-01-04	84.75	85.06	84.07	85.06	452128
2016-01-05	85.29	85.39	84.66	85.25	255449
2016-01-06	84.06	84.25	83.08	83.60	418637
2016-01-07	82.13	82.81	81.46	81.69	398303
2016-01-08	82.16	82.16	80.36	80.43	583491
2016-01-11	80.86	81.03	79.37	80.12	726573
2016-01-12	80.95	80.95	79.31	80.35	541999
2016-01-13	80.57	80.87	78.21	78.40	540182
2016-01-14	78.73	79.63	77.59	79.16	382140
2016-01-15	76.89	77.98	76.50	77.73	503138
2016-01-19	78.45	78.58	76.48	77.17	451502
2016-01-20	76.11	77.00	74.16	76.34	606592
2016-01-21	76.43	77.65	75.97	76.71	432325
2016-01-22	78.05	78.55	77.60	78.23	339138
2016-01-25	77.82	77.93	76.49	76.64	334749
2016-01-26	77.00	78.23	76.97	78.17	275921
2016-01-27	77.86	79.03	77.24	77.68	407566
2016-01-28	78.35	78.47	77.28	77.89	309598
2016-01-29	78.27	80.05	78.26	80.05	257179
2016-02-01	79.44	80.47	79.18	80.19	284213
2016-02-02	79.35	79.35	78.11	78.37	418656
2016-02-03	79.07	79.45	77.39	79.26	585896
2016-02-04	79.01	80.29	78.82	79.54	266010
2016-02-05	79.38	79.64	78.33	78.44	331864
2016-02-08	77.64	77.72	75.90	76.87	329111
2016-02-09	75.95	77.27	75.95	76.82	344764
2016-02-10	77.25	77.84	76.76	76.81	359874
2016-02-11	75.52	76.04	74.67	75.33	407490
2016-02-12	75.97	77.09	75.73	77.07	273746
2016-02-16	78.21	78.73	77.48	78.73	266984
2016-02-17	79.30	80.09	79.21	79.85	383841
2016-02-18	79.95	80.10	79.43	79.84	221240
2016-02-19	79.44	79.79	78.92	79.72	202209
2016-02-22	80.55	81.14	80.43	81.12	241551
2016-02-23	80.82	81.09	80.19	80.28	223748
2016-02-24	79.49	80.77	79.04	80.70	234866
2016-02-25	80.91	81.62	80.51	81.62	130036
2016-02-26	82.07	82.22	81.55	81.71	209193
2016-02-29	81.70	82.03	81.08	81.14	264290
2016-03-01	81.77	82.74	81.45	82.67	194678
2016-03-02	82.57	83.61	82.46	83.59	160211
2016-03-03	83.59	83.59	83.59	84.46	433363
2016-03-04	84.48	85.12	84.11	84.73	321221
2016-03-07	84.36	85.28	84.25	85.06	201077
2016-03-08	84.56	84.78	83.53	83.65	198380
2016-03-09	84.06	84.42	83.66	84.17	184283
2016-03-10	84.17	84.17	84.17	84.30	222530
2016-03-11	84.30	84.30	84.30	86.01	156915
2016-03-14	85.76	85.96	85.40	85.77	225131
2016-03-15	85.77	85.77	85.77	84.71	197419
2016-03-16	84.41	85.71	84.24	85.63	409072
2016-03-17	85.64	86.75	85.49	86.53	180368
2016-03-18	86.90	87.22	86.61	86.82	209163
2016-03-21	86.64	86.94	86.42	86.80	317322
2016-03-22	86.38	87.08	86.25	86.84	219646
2016-03-23	86.57	86.57	85.83	85.84	274960
2016-03-24	85.84	85.84	85.84	85.74	298180
2016-03-28	85.99	86.19	85.58	85.95	170616
2016-03-29	85.69	86.82	85.52	86.81	161213
2016-03-30	87.30	87.47	86.76	87.07	320035
2016-03-31	87.09	87.26	86.87	87.12	407826
2016-04-01	86.50	87.45	86.16	87.38	853269
2016-04-04	87.43	87.43	86.51	86.63	215247
2016-04-05	86.63	86.63	86.63	85.63	283582
2016-04-06	85.64	86.42	85.36	86.41	247670
2016-04-07	85.93	86.36	85.00	85.44	201700
2016-04-08	86.11	86.37	85.47	85.69	109050
2016-04-11	86.14	86.60	85.75	85.78	155811
2016-04-12	85.90	86.68	85.53	86.54	300160
2016-04-13	87.05	87.64	86.88	87.64	204905
2016-04-14	87.47	87.54	87.09	87.29	325985
2016-04-15	87.20	87.46	87.11	87.43	183087
2016-04-18	87.02	88.00	87.02	88.00	177048
2016-04-19	88.28	88.82	88.21	88.68	157865
2016-04-20	88.73	89.10	88.32	88.66	289492
2016-04-21	88.71	88.82	87.84	87.92	228039
2016-04-22	88.08	88.63	88.03	88.47	200958
2016-04-25	88.18	88.28	87.69	88.02	258100
2016-04-26	88.27	88.71	88.17	88.71	153658
2016-04-27	88.76	89.59	88.76	89.45	255028
2016-04-28	88.79	89.41	88.26	88.39	268311
2016-04-29	88.17	88.28	87.27	87.98	911855
2016-05-02	88.23	88.59	87.86	88.53	242278
2016-05-03	87.90	87.90	87.15	87.59	196556
2016-05-04	87.15	87.50	86.69	86.95	271118
2016-05-05	87.14	87.35	86.50	86.71	174024
2016-05-06	86.26	86.91	86.18	86.91	348194
2016-05-09	86.90	86.98	86.46	86.75	228767
2016-05-10	87.00	87.95	86.94	87.95	428550
2016-05-11	87.71	87.86	87.20	87.21	165689
2016-05-12	87.60	87.75	86.52	87.04	470937
2016-05-13	86.89	87.29	86.29	86.51	163538
2016-05-16	86.62	87.56	86.62	87.36	232501
2016-05-17	87.11	87.61	86.51	86.78	178356
2016-05-18	86.60	87.27	86.00	86.54	164694
2016-05-19	86.03	86.49	85.65	86.34	566977
2016-05-20	86.70	87.13	86.70	87.08	147638
2016-05-23	87.05	87.19	86.85	86.93	146856
2016-05-24	87.39	88.10	87.33	87.99	408899
2016-05-25	88.31	88.87	88.31	88.68	166695
2016-05-26	88.71	88.95	88.44	88.62	318296
2016-05-27	88.68	89.09	88.68	89.06	109480
2016-05-31	89.28	89.54	88.85	89.25	196662
2016-06-01	88.90	89.54	88.63	89.50	207010
2016-06-02	89.30	90.00	89.18	90.00	1304345
2016-06-03	89.84	89.94	89.10	89.79	215474
2016-06-06	89.99	90.55	89.87	90.37	311691
2016-06-07	90.45	91.01	90.40	90.69	123634
2016-06-08	90.88	91.17	90.77	91.05	135738
2016-06-09	90.68	90.98	90.37	90.91	116901
2016-06-10	90.11	90.19	89.42	89.68	129930
2016-06-13	89.45	89.93	88.78	88.43	199389
2016-06-14	88.12	88.50	87.50	88.00	171713
2016-06-15	88.16	88.83	88.03	88.13	330508
2016-06-16	87.69	88.24	87.02	88.24	192723
2016-06-17	88.26	88.64	87.97	88.39	152319
2016-06-20	89.75	89.93	89.14	89.18	306905
2016-06-21	89.36	89.63	88.95	89.41	195294
2016-06-22	89.58	89.97	89.35	89.39	822346
2016-06-23	90.29	90.75	90.17	90.75	188882
2016-06-24	87.15	88.69	86.71	86.89	670311
2016-06-27	85.94	85.94	83.98	84.26	747384
2016-06-28	85.29	86.02	85.03	86.02	318361
2016-06-29	86.92	87.66	86.72	87.48	327650
2016-06-30	87.68	89.08	87.33	89.08	503977
2016-07-01	88.93	89.54	88.93	89.28	314700
2016-07-05	88.84	88.87	87.51	87.93	288000
2016-07-06	87.54	88.42	87.17	88.39	390228
2016-07-07	88.62	89.18	88.09	88.47	239442
2016-07-08	89.29	90.24	89.21	90.10	227971
2016-07-11	90.48	90.68	90.28	90.47	285637
2016-07-12	91.13	91.78	91.13	91.58	873249
2016-07-13	91.83	91.88	91.16	91.57	308251
2016-07-14	92.15	92.41	91.74	91.82	220690
2016-07-15	92.09	92.20	91.64	91.83	261869
2016-07-18	91.73	92.09	91.61	91.99	239596
2016-07-19	91.80	91.84	91.47	91.76	185042
2016-07-20	91.83	92.27	91.39	92.19	262144
2016-07-21	92.12	92.49	91.79	91.99	271350
2016-07-22	92.04	92.62	91.93	92.59	182779
2016-07-25	92.49	92.58	92.14	92.43	173439
2016-07-26	92.36	92.92	92.34	92.92	227233
2016-07-27	92.98	93.11	91.95	92.40	304242
2016-07-28	92.21	92.77	91.95	92.61	158961
2016-07-29	92.48	92.92	92.12	92.81	197828
2016-08-01	92.82	92.87	92.21	92.38	267194
2016-08-02	92.34	92.38	91.06	91.48	256807
2016-08-03	91.37	91.99	91.12	91.99	225440
2016-08-04	92.00	92.36	91.88	92.08	209418
2016-08-05	92.59	92.92	92.42	92.86	356961
2016-08-08	92.99	93.34	92.97	93.06	185863
2016-08-09	93.11	93.23	92.76	92.91	199705
2016-08-10	93.07	93.13	92.54	92.63	212421
2016-08-11	93.06	93.44	92.94	93.37	176793
2016-08-12	93.29	93.52	93.06	93.28	236594
2016-08-15	93.44	94.05	93.44	93.84	226905
2016-08-16	93.73	93.73	93.22	93.22	191446
2016-08-17	93.27	93.36	92.64	93.27	210257
2016-08-18	93.37	93.94	93.37	93.94	164487
2016-08-19	93.71	94.00	93.42	93.93	171809
2016-08-22	93.74	93.93	93.44	93.93	187540
2016-08-23	94.31	94.59	94.30	94.31	282714
2016-08-24	94.25	94.26	93.38	93.56	149155
2016-08-25	93.42	94.04	93.42	93.72	210226
2016-08-26	93.94	94.56	92.98	93.39	241097
2016-08-29	93.54	94.24	93.54	94.09	244759
2016-08-30	94.16	94.27	93.63	93.95	165431
2016-08-31	93.85	93.88	93.16	93.67	264568
2016-09-01	93.79	93.98	92.98	93.56	259601
2016-09-02	94.08	94.34	93.94	94.30	237506
2016-09-06	94.52	94.57	93.91	94.48	202847
2016-09-07	94.43	94.88	94.30	94.88	505191
2016-09-08	94.66	94.77	94.37	94.46	169971
2016-09-09	93.85	93.85	91.79	91.82	529103
2016-09-12	91.26	93.41	91.22	93.21	322607
2016-09-13	92.56	92.56	91.24	91.66	442205
2016-09-14	91.73	92.14	91.03	91.32	336808
2016-09-15	91.31	92.41	91.16	92.26	185502
2016-09-16	91.94	92.03	91.45	91.90	628674
2016-09-19	92.43	92.82	92.00	91.76	162527
2016-09-20	92.21	92.21	91.39	91.46	247495
2016-09-21	91.86	92.95	91.74	92.90	233157
2016-09-22	93.41	93.81	93.29	93.65	345216
2016-09-23	93.45	93.72	93.14	93.14	181796
2016-09-26	92.78	92.97	92.44	92.47	251795
2016-09-27	92.43	92.87	92.25	92.80	258975
2016-09-28	92.99	93.59	92.30	93.56	306407
2016-09-29	93.52	93.84	92.50	92.79	269768
2016-09-30	93.29	93.89	92.99	93.57	220474
2016-10-03	93.32	93.41	92.85	93.07	468640
2016-10-04	93.26	93.26	92.09	92.39	358174
2016-10-05	92.82	93.33	92.82	93.05	237693
2016-10-06	92.76	93.15	92.52	93.06	164720
2016-10-07	93.19	93.40	92.15	92.55	157176
2016-10-10	93.16	93.46	92.89	92.92	177772
2016-10-11	92.66	92.77	91.20	91.54	248126
2016-10-12	91.79	92.06	91.43	91.81	164495
2016-10-13	91.17	91.56	90.36	91.27	187377
2016-10-14	91.73	92.05	91.16	91.16	144369
2016-10-17	91.26	91.51	90.94	90.98	173529
2016-10-18	91.82	91.94	91.23	91.60	194556
2016-10-19	91.72	92.24	91.43	92.08	433760
2016-10-20	91.96	92.19	91.54	91.88	322201
2016-10-21	91.45	91.81	91.10	91.75	167153
2016-10-24	92.25	92.42	91.84	92.04	161568
2016-10-25	91.81	91.90	91.30	91.53	242342
2016-10-26	91.22	91.73	91.13	91.59	216962
2016-10-27	91.89	91.89	90.83	90.86	160485
2016-10-28	90.95	91.58	90.56	90.91	250276
2016-10-31	91.16	91.49	91.07	91.31	193459
2016-11-01	91.36	91.61	90.08	90.70	242828
2016-11-02	90.46	90.65	89.68	89.79	356280
2016-11-03	90.00	90.35	89.52	89.67	213384
2016-11-04	89.71	90.26	89.43	89.50	450697
2016-11-07	91.00	91.39	90.72	91.38	224175
2016-11-08	91.11	91.95	90.85	91.72	191183
2016-11-09	90.80	93.06	90.68	92.75	671769
2016-11-10	93.38	94.15	92.75	93.42	363193
2016-11-11	93.11	93.69	92.75	93.58	301906
2016-11-14	94.17	94.96	94.00	94.88	528575
2016-11-15	94.95	95.58	94.73	95.57	397708
2016-11-16	95.32	95.36	94.75	95.03	282601
2016-11-17	95.31	95.67	95.14	95.65	361651
2016-11-18	95.76	95.78	95.35	95.57	267740
2016-11-21	95.85	96.33	95.84	96.31	694175
2016-11-22	96.62	96.83	96.33	96.75	770279
2016-11-23	96.58	97.06	96.50	97.02	339614
2016-11-25	97.27	97.39	97.14	97.36	181626
2016-11-28	97.31	97.32	96.62	96.71	304440
2016-11-29	96.63	96.90	96.40	96.60	340686
2016-11-30	97.26	97.31	96.73	96.73	349805
2016-12-01	97.12	97.24	96.33	96.47	702070
2016-12-02	96.60	97.02	96.48	96.68	323270
2016-12-05	97.16	97.54	97.06	97.47	441068
2016-12-06	97.63	98.16	97.33	98.15	547783
2016-12-07	98.27	99.69	98.27	99.56	333580
2016-12-08	99.79	100.45	99.47	100.10	444904
2016-12-09	100.24	100.33	99.77	100.25	344558
2016-12-12	100.33	100.52	99.50	99.76	337264
2016-12-13	100.20	100.30	99.59	100.03	459308
2016-12-14	99.91	100.13	98.60	98.82	336275
2016-12-15	98.88	99.61	98.50	99.08	323556
2016-12-16	99.23	99.38	98.41	98.66	295019
2016-12-19	98.71	99.06	98.40	98.80	405780
2016-12-20	99.13	99.47	99.03	99.29	255450
2016-12-21	99.28	99.42	99.11	98.50	403549
2016-12-22	98.56	98.56	97.78	98.03	259461
2016-12-23	98.07	98.22	97.98	98.19	317230
2016-12-27	98.29	98.66	98.21	98.50	314511
2016-12-28	98.64	98.84	97.32	97.39	306689
2016-12-29	97.49	97.80	97.19	97.49	269976
2016-12-30	97.68	97.77	96.89	97.19	371527
2017-01-03	98.10	98.45	97.40	97.97	914147
2017-01-04	98.34	99.30	98.31	99.26	1030642
2017-01-05	98.89	99.05	98.26	98.77	497501
2017-01-06	98.84	99.14	98.53	98.89	305539
2017-01-09	98.73	98.76	98.10	98.11	432210
2017-01-10	98.35	98.72	98.15	98.31	325598
2017-01-11	98.37	98.65	98.03	98.65	274242
2017-01-12	98.53	98.55	97.48	98.34	536327
2017-01-13	98.43	98.83	98.36	98.56	282010
2017-01-17	98.39	98.68	97.94	98.17	323416
2017-01-18	98.33	98.58	97.88	98.52	408857
2017-01-19	98.55	98.70	97.59	97.84	319934
2017-01-20	98.15	98.56	97.86	98.25	299337
2017-01-23	98.16	98.25	97.60	98.01	300448
2017-01-24	98.42	99.51	98.28	99.38	360147
2017-01-25	99.82	100.23	99.77	100.19	576240
2017-01-26	100.17	100.34	99.72	99.87	288021
2017-01-27	100.01	100.01	99.32	99.47	375613
2017-01-30	98.99	99.00	98.10	98.89	413007
2017-01-31	98.75	99.31	98.35	99.30	399423
2017-02-01	99.73	99.88	98.82	99.25	423946
2017-02-02	99.15	99.65	98.86	99.46	284480
2017-02-03	100.09	100.47	99.84	100.40	322289
2017-02-06	100.04	100.38	99.84	99.95	403699
2017-02-07	100.04	100.25	99.59	99.75	314267
2017-02-08	99.57	100.00	99.28	99.99	327430
2017-02-09	100.10	100.72	100.02	100.56	306216
2017-02-10	101.00	101.34	100.82	101.24	237636
2017-02-13	101.59	101.95	101.55	101.73	289671
2017-02-14	101.57	102.05	101.40	102.00	440572
2017-02-15	101.93	102.51	101.82	102.38	223793
2017-02-16	102.47	102.78	102.01	102.30	265162
2017-02-17	101.98	102.34	101.70	102.34	210006
2017-02-21	102.48	103.09	102.44	103.03	312291
2017-02-22	102.89	103.00	102.50	102.76	250120
2017-02-23	103.10	103.21	102.29	102.52	297095
2017-02-24	101.96	102.73	101.88	102.73	405574
2017-02-27	102.74	103.12	102.55	102.96	259685
2017-02-28	102.75	103.11	102.44	102.63	248314
2017-03-01	103.61	104.31	103.49	104.04	327774
2017-03-02	103.99	103.99	103.06	103.11	320900
2017-03-03	103.16	103.32	102.74	103.09	277131
2017-03-06	102.66	102.75	102.18	102.52	481668
2017-03-07	102.39	102.43	101.99	102.08	388388
2017-03-08	102.22	102.43	101.66	101.72	235662
2017-03-09	101.77	102.04	101.09	101.52	699108
2017-03-10	102.16	102.38	101.47	102.04	227723
2017-03-13	102.06	102.33	101.95	102.22	251968
2017-03-14	101.88	101.88	101.24	101.74	182768
2017-03-15	102.13	103.17	101.99	102.93	484469
2017-03-16	103.12	103.14	102.63	102.78	227813
2017-03-17	103.04	103.07	102.55	102.75	518950
2017-03-20	102.68	102.71	102.24	102.41	173981
2017-03-21	102.80	102.84	100.57	100.67	616429
2017-03-22	100.56	101.10	100.24	100.95	214489
2017-03-23	100.89	101.71	100.78	100.53	229769
2017-03-24	100.93	101.16	100.15	100.56	245719
2017-03-27	99.65	100.50	99.27	100.33	316605
2017-03-28	100.18	101.46	100.10	101.23	189905
2017-03-29	101.19	101.62	100.91	101.56	297871
2017-03-30	101.56	102.07	101.38	101.97	249890
2017-03-31	101.92	102.26	101.77	101.92	294407
2017-04-03	102.05	102.15	100.80	101.45	611906
2017-04-04	101.33	101.50	101.15	101.38	344372
2017-04-05	101.79	102.28	100.80	100.92	215930
2017-04-06	100.99	101.72	100.70	101.51	211183
2017-04-07	101.37	101.66	101.08	101.35	176923
2017-04-10	101.42	101.97	101.20	101.59	200025
2017-04-11	101.46	101.80	100.85	101.80	203077
2017-04-12	101.69	101.69	100.79	100.92	215774
2017-04-13	100.80	101.04	100.14	100.17	263643
2017-04-17	100.50	101.17	100.29	101.17	195318
2017-04-18	100.78	101.06	100.41	100.88	280021
2017-04-19	101.23	101.44	100.69	100.85	214573
2017-04-20	101.27	101.87	101.03	101.71	341606
2017-04-21	101.59	101.68	101.12	101.31	222796
2017-04-24	102.45	102.67	102.20	102.50	369025
2017-04-25	102.93	103.17	102.62	103.00	307924
2017-04-26	102.87	103.37	102.70	102.89	333389
2017-04-27	103.03	103.13	102.50	102.96	188857
2017-04-28	103.09	103.11	102.25	102.32	189468
2017-05-01	102.55	102.59	102.00	102.23	374898
2017-05-02	102.27	102.35	101.78	102.03	312005
2017-05-03	101.64	101.86	101.34	101.64	251608
2017-05-04	101.79	101.95	101.21	101.64	238884
2017-05-05	101.90	102.38	101.77	102.38	303289
2017-05-08	102.43	102.59	102.05	102.26	197585
2017-05-09	102.40	102.50	102.00	102.12	220228
2017-05-10	102.12	102.70	102.03	102.65	171919
2017-05-11	102.25	102.25	101.42	102.02	161769
2017-05-12	101.87	101.97	101.37	101.44	411022
2017-05-15	101.76	102.43	101.76	102.24	163625
2017-05-16	102.38	102.43	101.80	102.00	228601
2017-05-17	101.02	101.30	100.13	100.21	248264
2017-05-18	99.99	100.64	99.64	100.20	326333
2017-05-19	100.34	101.33	100.32	100.97	476944
2017-05-22	101.27	101.65	101.23	101.57	156418
2017-05-23	101.78	101.87	101.34	101.73	191206
2017-05-24	101.75	102.00	101.70	101.97	153340
2017-05-25	102.31	102.79	102.28	102.51	164205
2017-05-26	102.42	102.52	102.26	102.47	135078
2017-05-30	102.29	102.45	102.02	102.26	160886
2017-05-31	102.45	102.50	101.63	102.41	165734
2017-06-01	102.69	103.61	102.46	103.59	329620
2017-06-02	103.66	103.66	103.18	103.47	317030
2017-06-05	103.39	103.44	103.04	103.05	298864
2017-06-06	102.72	102.99	102.47	102.74	213571
2017-06-07	102.92	103.06	102.56	102.75	226857
2017-06-08	102.80	103.26	102.57	103.00	168286
2017-06-09	103.17	103.76	102.93	103.44	171736
2017-06-12	103.44	103.81	103.29	103.63	175864
2017-06-13	103.85	104.37	103.71	104.37	127917
2017-06-14	104.44	104.44	103.65	103.98	148450
2017-06-15	103.33	103.72	103.11	103.61	168893
2017-06-16	103.72	103.78	103.36	103.78	171264
2017-06-19	104.24	104.42	104.07	104.31	156447
2017-06-20	104.16	104.18	103.35	102.94	601799
2017-06-21	103.17	103.21	102.31	102.57	901885
2017-06-22	102.56	102.73	102.24	102.40	156146
2017-06-23	102.56	102.82	102.32	102.70	130912
2017-06-26	103.00	103.36	102.86	103.11	174555
2017-06-27	103.12	103.34	102.47	102.47	174013
2017-06-28	102.97	103.60	102.97	103.32	1630598
2017-06-29	103.54	103.63	102.09	102.70	180031
2017-06-30	103.00	103.27	102.69	102.87	383457
2017-07-03	103.23	103.81	103.23	103.48	126316
2017-07-05	103.44	103.67	102.99	103.25	237307
2017-07-06	102.91	103.06	102.13	102.26	194550
2017-07-07	102.52	103.15	102.41	103.01	347003
2017-07-10	102.90	103.36	102.60	103.14	211255
2017-07-11	103.14	103.18	102.50	103.02	144115
2017-07-12	103.50	103.86	103.50	103.62	388171
2017-07-13	103.69	103.93	103.49	103.84	387053
2017-07-14	103.89	104.47	103.85	104.26	266009
2017-07-17	104.37	104.78	104.14	104.65	184159
2017-07-18	104.38	104.38	103.95	104.31	197234
2017-07-19	104.46	104.98	104.46	104.95	164327
2017-07-20	105.10	105.14	104.70	104.86	357981
2017-07-21	104.59	104.89	104.46	104.85	160669
2017-07-24	104.84	104.89	104.68	104.78	170040
2017-07-25	105.12	105.54	104.96	105.29	186045
2017-07-26	105.34	105.34	104.79	104.91	147105
2017-07-27	105.04	105.04	104.22	104.75	194697
2017-07-28	104.43	104.63	104.21	104.52	116806
2017-07-31	104.79	104.88	104.41	104.61	279930
2017-08-01	104.96	104.99	104.53	104.99	192121
2017-08-02	104.97	105.00	104.38	104.79	346457
2017-08-03	104.72	104.98	104.44	104.57	179157
2017-08-04	104.78	104.80	104.50	104.59	142564
2017-08-07	104.79	104.93	104.62	104.83	169062
2017-08-08	104.75	105.34	104.39	104.54	190762
2017-08-09	104.21	104.29	103.87	104.18	323112
2017-08-10	103.88	103.95	102.79	102.81	210940
2017-08-11	102.64	103.12	102.55	102.77	177793
2017-08-14	103.40	104.04	103.40	103.75	214820
2017-08-15	103.89	103.89	103.37	103.45	191102
2017-08-16	103.77	104.00	103.60	103.77	174057
2017-08-17	103.46	103.69	102.05	102.06	216681
2017-08-18	101.80	102.32	101.50	101.79	274818
2017-08-21	101.76	101.90	101.45	101.81	217845
2017-08-22	102.01	102.74	102.01	102.64	149044
2017-08-23	102.16	102.82	102.16	102.59	177911
2017-08-24	102.90	103.05	102.53	102.55	164380
2017-08-25	102.90	103.29	102.90	103.03	141205
2017-08-28	103.25	103.33	102.62	102.89	278178
2017-08-29	102.28	102.55	102.03	102.49	271368
2017-08-30	102.43	102.88	102.28	102.75	139389
2017-08-31	103.13	103.44	103.11	103.31	142842
2017-09-01	103.60	104.08	103.60	103.97	212069
2017-09-05	103.86	103.90	102.39	102.74	488353
2017-09-06	102.96	103.10	102.74	102.94	155016
2017-09-07	102.99	103.12	102.21	102.46	138910
2017-09-08	102.34	102.93	102.22	102.72	182115
2017-09-11	103.32	104.15	103.32	103.99	137070
2017-09-12	104.19	104.59	104.15	104.56	139161
2017-09-13	104.43	104.50	104.27	104.45	126889
2017-09-14	104.32	104.45	104.12	104.45	329116
2017-09-15	104.36	104.83	104.32	104.79	150810
2017-09-18	104.95	105.18	104.78	104.99	153054
2017-09-19	105.13	105.13	104.78	104.54	156200
2017-09-20	104.59	104.59	104.20	104.54	143976
2017-09-21	104.51	104.56	104.27	104.27	126747
2017-09-22	104.23	104.51	104.15	104.46	233951
2017-09-25	104.38	104.77	104.16	104.73	433080
2017-09-26	104.86	105.11	104.80	104.92	176251
2017-09-27	105.32	105.44	104.65	105.26	191217
2017-09-28	105.13	105.34	104.77	105.34	145342
2017-09-29	105.35	105.71	105.28	105.64	151784
2017-10-02	105.65	106.14	105.43	106.14	229640
2017-10-03	106.29	106.29	105.85	106.23	297071
2017-10-04	106.23	106.60	106.14	106.58	206836
2017-10-05	106.71	107.09	106.60	106.92	183485
2017-10-06	106.65	106.79	106.44	106.58	170177
2017-10-09	106.68	106.76	106.01	106.10	2803327
2017-10-10	106.48	106.65	106.26	106.39	923638
2017-10-11	106.36	106.40	106.13	106.38	175211
2017-10-12	106.28	106.52	106.10	106.41	264972
2017-10-13	106.69	107.07	106.54	106.79	147568
2017-10-16	106.93	107.04	106.71	106.91	174655
2017-10-17	106.90	106.90	106.59	106.79	125390
2017-10-18	107.01	107.06	106.73	106.92	147717
2017-10-19	106.43	107.00	106.24	107.00	160106
2017-10-20	107.50	107.75	107.38	107.75	174010
2017-10-23	107.92	108.06	107.36	107.41	270917
2017-10-24	107.55	107.77	107.47	107.61	137452
2017-10-25	107.39	107.39	106.04	106.64	206503
2017-10-26	106.90	107.15	106.71	106.92	270375
2017-10-27	106.75	106.76	106.08	106.71	145297
2017-10-30	106.46	106.59	106.07	106.15	187780
2017-10-31	106.45	106.65	106.29	106.50	168866
2017-11-01	107.11	107.31	106.50	106.57	207981
2017-11-02	106.21	106.40	105.65	106.12	193532
2017-11-03	106.00	106.26	105.93	106.16	168685
2017-11-06	106.19	106.75	106.19	106.71	193917
2017-11-07	106.78	107.07	106.22	106.40	293154
2017-11-08	106.28	106.59	106.06	106.50	163254
2017-11-09	106.01	106.52	105.70	106.30	415784
2017-11-10	106.20	106.35	106.06	106.16	133692
2017-11-13	105.90	106.55	105.76	106.49	173265
2017-11-14	106.14	106.57	106.02	106.53	417641
2017-11-15	106.03	106.35	105.47	106.00	191830
2017-11-16	106.34	106.93	106.33	106.69	180004
2017-11-17	106.54	107.16	106.54	107.03	451012
2017-11-20	107.13	107.33	106.92	107.28	175840
2017-11-21	107.66	107.76	107.53	107.61	178404
2017-11-22	107.71	107.84	107.56	107.56	118755
2017-11-24	107.82	107.91	107.63	107.70	65164
2017-11-27	107.70	107.70	107.39	107.56	161322
2017-11-28	107.79	108.93	107.70	108.91	192085
2017-11-29	109.03	109.81	109.03	109.59	164814
2017-11-30	109.96	110.76	109.72	110.13	163897
2017-12-01	110.24	110.35	108.49	110.12	218616
2017-12-04	111.05	111.50	110.60	110.60	308649
2017-12-05	110.83	110.83	109.72	109.75	225039
2017-12-06	109.56	109.83	109.44	109.45	215507
2017-12-07	109.40	110.19	109.33	110.08	187279
2017-12-08	110.46	110.95	110.15	110.95	154933
2017-12-11	111.04	111.23	110.79	110.97	269590
2017-12-12	111.20	111.29	110.90	110.91	196943
2017-12-13	111.10	111.24	110.74	110.78	212291
2017-12-14	110.91	110.91	110.01	110.02	308003
2017-12-15	110.56	111.48	110.56	111.03	332505
2017-12-18	111.68	112.12	111.68	112.02	224408
2017-12-19	112.23	112.31	111.62	111.62	190049
2017-12-20	112.22	112.25	111.46	111.00	216246
2017-12-21	111.40	111.72	111.18	111.46	238226
2017-12-22	111.52	111.67	111.37	111.62	184784
2017-12-26	111.63	112.05	111.63	111.81	209683
2017-12-27	111.99	111.99	111.57	111.69	187719
2017-12-28	111.95	112.16	111.59	112.09	271313
2017-12-29	112.37	112.38	111.50	111.57	208794
2018-01-02	112.03	112.21	111.67	112.12	345402
2018-01-03	112.41	112.65	112.27	112.57	359127
2018-01-04	112.92	113.18	112.77	113.00	397933
2018-01-05	113.33	113.50	112.96	113.43	346209
2018-01-08	113.61	113.93	113.29	113.83	289103
2018-01-09	114.09	114.26	113.72	113.80	223433
2018-01-10	113.61	114.00	113.30	113.68	246061
2018-01-11	114.02	115.04	114.02	115.00	319839
2018-01-12	115.25	115.69	115.15	115.64	628236
2018-01-16	115.99	116.10	114.37	114.54	397036
2018-01-17	115.03	115.98	114.80	115.69	233204
2018-01-18	115.50	115.68	115.03	115.19	415908
2018-01-19	115.42	116.13	115.30	116.11	254071
2018-01-22	116.13	116.94	116.05	116.94	264671
2018-01-23	116.88	117.30	116.58	117.21	211744
2018-01-24	117.47	117.79	116.70	117.18	264639
2018-01-25	117.59	117.59	116.61	117.01	173474
2018-01-26	117.34	117.82	117.09	117.78	222052
2018-01-29	117.87	117.97	116.78	116.98	295327
2018-01-30	116.08	116.50	115.58	115.76	323590
2018-01-31	116.25	116.37	115.13	115.66	398712
2018-02-01	115.24	115.99	114.91	115.51	209881
2018-02-02	114.71	114.77	112.98	113.04	603529
2018-02-05	112.09	113.19	108.97	108.97	685476
2018-02-06	106.83	110.83	106.28	110.38	1207461
2018-02-07	110.39	111.86	110.04	110.35	705977
2018-02-08	110.53	110.53	106.67	106.67	859192
2018-02-09	107.80	108.74	104.80	108.01	935362
2018-02-12	108.61	109.85	107.89	109.19	476968
2018-02-13	108.78	109.64	108.41	109.40	576893
2018-02-14	108.84	111.50	108.80	111.34	241502
2018-02-15	112.08	112.36	110.85	112.36	239701
2018-02-16	112.02	113.11	111.97	112.37	213851
2018-02-20	111.98	112.47	111.26	111.59	217503
2018-02-21	111.76	112.91	110.96	110.98	198898
2018-02-22	111.37	112.09	110.59	110.79	292006
2018-02-23	111.45	112.58	111.19	112.58	175157
2018-02-26	112.85	113.09	112.00	113.04	221784
2018-02-27	113.10	113.61	111.50	111.50	482606
2018-02-28	111.89	111.99	110.23	110.23	185175
2018-03-01	110.21	111.02	108.60	109.39	322776
2018-03-02	108.72	110.31	108.30	110.14	325038
2018-03-05	109.75	111.90	109.75	111.68	250682
2018-03-06	112.07	112.48	111.40	112.38	199081
2018-03-07	111.53	112.36	111.34	112.14	329560
2018-03-08	112.44	112.51	111.71	112.36	313687
2018-03-09	113.00	113.96	112.65	113.92	255397
2018-03-12	114.10	114.34	113.57	113.76	181539
2018-03-13	114.30	114.48	113.13	113.32	282388
2018-03-14	113.81	113.92	112.45	112.64	278625
2018-03-15	112.84	112.91	111.90	112.18	277739
2018-03-16	112.28	113.14	112.28	112.81	151715
2018-03-19	112.43	112.57	111.05	111.67	213504
2018-03-20	111.95	112.32	111.53	111.74	234579
2018-03-21	111.80	112.89	111.67	111.54	181255
2018-03-22	110.71	111.10	108.97	109.03	308535
2018-03-23	109.01	109.63	106.82	106.90	382250
2018-03-26	108.21	109.38	107.41	109.25	679639
2018-03-27	109.61	110.03	107.70	108.16	296675
2018-03-28	108.41	108.85	107.71	108.03	241372
2018-03-29	108.53	109.88	108.53	109.39	185394
2018-04-02	109.25	109.38	106.14	107.12	500662
2018-04-03	107.64	108.59	107.13	108.36	226749
2018-04-04	106.99	109.82	106.91	109.68	182567
2018-04-05	110.23	110.88	109.81	110.54	217442
2018-04-06	109.76	110.31	107.56	108.37	211264
2018-04-09	109.02	109.99	108.41	108.45	273765
2018-04-10	109.74	110.44	109.49	110.12	331173
2018-04-11	109.49	110.30	109.18	109.67	335340
2018-04-12	110.19	110.51	109.82	110.12	230816
2018-04-13	110.73	110.76	109.47	109.83	231499
2018-04-16	110.43	111.16	110.03	110.90	190623
2018-04-17	111.51	111.75	111.11	111.43	204067
2018-04-18	111.83	112.41	111.75	111.77	190239
2018-04-19	111.68	111.88	110.82	111.25	233039
2018-04-20	111.35	111.49	110.20	110.59	194756
2018-04-23	110.78	111.23	110.34	110.77	192843
2018-04-24	111.46	111.61	109.32	109.97	231608
2018-04-25	109.88	110.56	109.20	110.24	314965
2018-04-26	110.61	111.08	110.10	110.80	202494
2018-04-27	110.76	111.09	110.31	110.84	120587
2018-04-30	111.14	111.45	109.86	109.88	165183
2018-05-01	109.59	109.63	108.66	109.58	278694
2018-05-02	109.48	109.84	108.75	108.88	172518
2018-05-03	108.56	108.65	107.18	108.39	322882
2018-05-04	107.94	109.97	107.73	109.63	397658
2018-05-07	109.90	110.11	109.50	109.63	155438
2018-05-08	109.62	109.73	108.94	109.52	127658
2018-05-09	109.87	110.47	109.66	110.19	127049
2018-05-10	110.63	111.25	110.24	111.08	283646
2018-05-11	110.96	111.21	110.64	110.73	225528
2018-05-14	111.00	111.24	110.60	110.82	465920
2018-05-15	110.50	110.62	110.06	110.51	398135
2018-05-16	110.58	111.38	110.58	111.16	263002
2018-05-17	111.09	111.80	111.00	111.43	159811
2018-05-18	111.34	111.42	110.96	111.05	233859
2018-05-21	111.61	111.86	111.37	111.70	185592
2018-05-22	111.94	112.17	111.40	111.49	162014
2018-05-23	111.15	111.57	111.00	111.57	158132
2018-05-24	111.18	111.50	110.62	111.45	232333
2018-05-25	111.07	111.28	110.84	111.09	129695
2018-05-29	110.40	110.74	109.39	109.78	264874
2018-05-30	110.33	111.37	110.19	111.10	461075
2018-05-31	110.92	110.92	109.65	109.92	182030
2018-06-01	110.63	110.96	110.53	110.70	344846
2018-06-04	111.00	111.30	110.69	110.97	174053
2018-06-05	110.94	111.25	110.78	111.21	166861
2018-06-06	111.46	111.95	111.08	111.95	421169
2018-06-07	112.04	112.48	111.71	112.04	276145
2018-06-08	111.90	112.58	111.75	112.58	208328
2018-06-11	112.60	113.00	112.60	112.70	192455
2018-06-12	112.87	113.17	112.63	112.93	293251
2018-06-13	113.06	113.08	112.30	112.30	175507
2018-06-14	112.66	112.86	112.32	112.56	167304
2018-06-15	112.17	112.54	111.65	112.49	217723
2018-06-18	111.88	112.69	111.79	112.63	147604
2018-06-19	111.68	112.34	111.56	112.25	183801
2018-06-20	112.57	112.69	112.14	112.57	172196
2018-06-21	112.54	112.61	111.79	111.44	155859
2018-06-22	112.26	112.35	111.72	111.75	257057
2018-06-25	111.43	111.52	110.20	110.77	681882
2018-06-26	110.96	111.16	110.59	110.85	209562
2018-06-27	111.10	111.51	109.93	109.93	187677
2018-06-28	109.92	110.57	109.44	110.34	405133
2018-06-29	110.79	111.44	110.43	110.46	187806
2018-07-02	109.78	110.50	109.55	110.48	368983
2018-07-03	110.89	111.23	110.40	110.52	122181
2018-07-05	110.97	111.29	110.47	111.29	146077
2018-07-06	111.17	112.25	110.98	112.03	141888
2018-07-09	112.49	113.10	112.42	113.01	334896
2018-07-10	113.23	113.30	112.87	113.25	169553
2018-07-11	112.72	112.87	112.11	112.23	179480
2018-07-12	112.85	112.85	112.21	112.52	272030
2018-07-13	112.45	112.86	112.41	112.50	132885
2018-07-16	112.61	112.61	112.04	112.29	169015
2018-07-17	112.15	112.87	112.11	112.73	160592
2018-07-18	112.58	113.18	112.56	113.13	173383
2018-07-19	112.91	113.42	112.61	113.15	138472
2018-07-20	112.97	112.97	112.54	112.59	120414
2018-07-23	112.63	112.91	112.32	112.71	147369
2018-07-24	113.05	113.14	112.03	112.26	211990
2018-07-25	112.22	112.76	111.71	112.67	228410
2018-07-26	112.81	113.76	112.81	113.60	187946
2018-07-27	113.61	113.90	112.91	113.20	136781
2018-07-30	113.28	113.72	113.15	113.21	638052
2018-07-31	113.63	114.14	113.52	114.00	164636
2018-08-01	113.73	113.73	112.80	112.92	411245
2018-08-02	112.32	113.37	112.15	113.30	225575
2018-08-03	113.25	113.82	113.02	113.82	353903
2018-08-06	113.93	114.16	113.61	114.01	497662
2018-08-07	114.09	114.38	113.99	114.06	188682
2018-08-08	114.05	114.07	113.65	113.95	493866
2018-08-09	114.03	114.32	113.78	113.81	155070
2018-08-10	113.17	113.43	112.81	113.00	156643
2018-08-13	113.07	113.07	112.08	112.31	197371
2018-08-14	112.71	113.52	112.71	113.30	154167
2018-08-15	112.64	112.64	111.65	112.15	181931
2018-08-16	112.72	113.44	112.72	113.12	250539
2018-08-17	113.02	113.98	112.98	113.78	173016
2018-08-20	114.02	114.53	113.97	114.46	184231
2018-08-21	114.62	115.18	114.62	114.96	169343
2018-08-22	114.74	114.87	114.48	114.52	154776
2018-08-23	114.46	114.46	113.96	114.10	164436
2018-08-24	114.42	114.61	114.16	114.56	140597
2018-08-27	114.95	115.50	114.95	115.11	148623
2018-08-28	115.34	115.43	114.76	115.07	113130
2018-08-29	115.19	115.65	114.82	115.44	134674
2018-08-30	115.20	115.27	114.34	114.53	552074
2018-08-31	114.44	114.70	114.18	114.63	165122
2018-09-04	114.44	114.56	113.97	114.36	171190
2018-09-05	114.27	114.78	113.98	114.62	184964
2018-09-06	114.72	115.02	114.01	114.16	173189
2018-09-07	113.82	113.98	113.23	113.51	152609
2018-09-10	114.03	114.31	113.83	113.88	135544
2018-09-11	113.69	114.35	113.41	114.11	151826
2018-09-12	113.94	114.33	113.69	114.16	207836
2018-09-13	114.63	114.74	114.31	114.56	153396
2018-09-14	114.54	115.05	114.30	115.00	355971
2018-09-17	115.01	115.12	114.48	114.57	212401
2018-09-18	114.71	115.26	114.47	115.15	155219
2018-09-19	115.10	115.65	115.04	115.05	209547
2018-09-20	115.46	115.87	115.31	115.75	250611
2018-09-21	116.14	116.27	115.90	115.97	196594
2018-09-24	115.97	115.97	114.83	114.95	182114
2018-09-25	115.20	115.20	114.33	114.38	206957
2018-09-26	114.51	114.59	113.56	113.59	160005
2018-09-27	113.70	114.07	113.42	112.68	167792
2018-09-28	112.46	113.32	112.32	113.07	169024
2018-10-01	113.55	113.56	112.61	112.82	255447
2018-10-02	112.88	113.37	112.53	112.79	287934
2018-10-03	113.28	113.48	112.83	113.02	256105
2018-10-04	112.80	112.92	111.91	112.42	386644
2018-10-05	112.45	112.75	111.43	111.87	231369
2018-10-08	111.59	112.34	111.37	112.21	141551
2018-10-09	111.94	112.19	111.51	111.52	527202
2018-10-10	111.32	111.35	108.68	108.75	575334
2018-10-11	108.26	108.80	105.97	106.34	1026942
2018-10-12	107.81	107.81	105.55	106.80	1059097
2018-10-15	106.90	108.02	106.84	107.22	379449
2018-10-16	107.84	109.04	107.23	108.96	341740
2018-10-17	108.88	109.06	107.73	108.64	205534
2018-10-18	108.23	108.84	107.06	107.43	236786
2018-10-19	107.75	108.56	107.20	107.46	309663
2018-10-22	107.74	107.81	106.62	106.65	180838
2018-10-23	105.22	106.41	104.31	105.90	459552
2018-10-24	105.79	106.01	103.04	103.12	447321
2018-10-25	103.59	104.91	103.27	104.20	429138
2018-10-26	102.88	103.71	101.37	102.53	470837
2018-10-29	103.55	104.47	101.42	102.48	573049
2018-10-30	102.64	104.49	102.64	104.38	531800
2018-10-31	105.33	106.15	105.00	105.12	583075
2018-11-01	105.29	106.94	105.29	106.83	547433
2018-11-02	107.54	107.74	105.69	106.51	360296
2018-11-05	106.63	107.61	106.32	107.40	461405
2018-11-06	107.34	108.36	107.34	108.29	182712
2018-11-07	108.98	109.67	108.14	109.58	206016
2018-11-08	109.28	109.78	109.03	109.37	195010
2018-11-09	108.70	108.95	107.80	108.44	179343
2018-11-12	108.38	108.41	107.07	107.22	224958
2018-11-13	107.44	108.31	106.99	107.32	234114
2018-11-14	107.98	108.38	106.17	106.75	294880
2018-11-15	105.96	107.49	106.02	107.24	708409
2018-11-16	106.92	107.78	106.75	107.50	218616
2018-11-19	107.30	107.68	106.01	106.31	295567
2018-11-20	105.05	105.48	104.22	104.49	447351
2018-11-21	105.00	106.01	104.82	105.22	298806
2018-11-23	104.59	105.52	104.49	105.03	141198
2018-11-26	105.87	106.44	105.70	106.44	282624
2018-11-27	106.07	106.38	105.66	106.17	341134
2018-11-28	106.50	107.74	105.53	107.74	252431
2018-11-29	107.41	107.78	106.66	107.12	331147
2018-11-30	106.96	107.63	106.83	107.52	219890
2018-12-03	108.68	108.93	107.57	108.53	460254
2018-12-04	108.40	108.61	105.26	105.44	605215
2018-12-06	103.98	105.11	102.44	105.11	954508
2018-12-07	104.97	105.70	102.74	103.11	617237
2018-12-10	103.10	103.35	100.85	102.47	1067912
2018-12-11	103.65	103.87	101.66	102.14	728506
2018-12-12	103.30	103.83	102.63	102.63	366229
2018-12-13	102.90	103.29	101.58	101.92	390940
2018-12-14	101.24	101.84	100.42	100.68	550087
2018-12-17	100.31	100.74	98.07	98.54	1009454
2018-12-18	99.32	99.83	97.86	98.43	1602236
2018-12-19	98.49	99.60	96.42	96.78	1345489
2018-12-20	96.51	97.06	94.35	95.40	1274159
2018-12-21	95.57	96.86	93.39	93.69	1066375
2018-12-24	92.34	92.41	90.15	90.18	1419494
2018-12-26	90.76	93.91	89.59	93.88	1350399
2018-12-27	92.75	94.69	91.50	94.69	1859649
2018-12-28	94.98	95.64	94.10	94.44	1468207
2018-12-31	94.99	95.26	93.97	95.26	1399833
2019-01-02	94.08	95.60	93.64	95.23	742305
2019-01-03	94.74	95.17	93.49	93.87	625088
2019-01-04	95.13	96.97	95.00	96.67	470200
2019-01-07	96.70	98.43	96.25	97.67	616336
2019-01-08	98.51	98.65	97.57	98.58	365142
2019-01-09	98.97	99.70	98.68	99.37	530974
2019-01-10	98.62	99.93	98.49	99.91	316194
2019-01-11	99.46	100.25	99.35	100.06	575827
2019-01-14	99.27	99.75	98.98	99.29	540150
2019-01-15	99.43	100.11	99.43	99.99	573658
2019-01-16	100.13	100.84	100.13	100.52	858261
2019-01-17	100.22	101.72	100.22	101.41	497598
2019-01-18	101.99	102.97	101.93	102.78	398203
2019-01-22	102.21	102.30	100.92	101.45	1356656
2019-01-23	101.85	102.16	100.69	101.57	518127
2019-01-24	101.47	102.14	101.37	102.05	339614
2019-01-25	102.81	103.35	102.81	103.05	450022
2019-01-28	102.24	102.92	102.13	102.88	513789
2019-01-29	103.07	103.25	102.70	103.05	223700
2019-01-30	103.40	104.33	102.73	103.96	405145
2019-01-31	103.83	104.75	103.66	104.63	1009475
2019-02-01	104.81	105.11	104.50	104.87	398030
2019-02-04	104.94	105.47	104.42	105.47	321830
2019-02-05	105.55	105.87	105.27	105.76	330001
2019-02-06	105.68	105.94	105.51	105.74	308999
2019-02-07	105.27	105.72	104.51	105.32	354626
2019-02-08	104.87	105.32	104.33	105.31	350930
2019-02-11	105.55	105.77	105.16	105.53	506109
2019-02-12	106.29	107.05	106.16	106.80	276834
2019-02-13	107.14	107.48	106.82	107.17	281107
2019-02-14	106.50	107.18	106.18	106.73	203278
2019-02-15	107.28	107.86	107.18	107.79	372593
2019-02-19	107.62	108.49	107.51	108.26	316596
2019-02-20	108.27	109.14	108.04	108.84	369812
2019-02-21	108.71	108.79	108.10	108.50	276570
2019-02-22	108.80	109.08	108.64	109.02	286873
2019-02-25	109.63	109.67	108.71	108.79	397784
2019-02-26	108.62	109.01	108.44	108.46	312484
2019-02-27	108.32	108.71	108.12	108.56	257944
2019-02-28	108.48	108.63	108.09	108.36	231340
2019-03-01	109.21	109.45	108.35	108.95	399117
2019-03-04	109.19	109.39	107.48	108.50	572081
2019-03-05	108.58	108.60	108.02	108.22	342648
2019-03-06	108.13	108.14	106.98	107.05	616321
2019-03-07	107.00	107.00	105.94	106.24	705577
2019-03-08	105.56	106.03	105.33	105.98	278942
2019-03-11	106.29	107.40	106.29	107.39	346637
2019-03-12	107.58	107.96	107.52	107.71	382237
2019-03-13	108.06	108.58	108.04	108.20	276248
2019-03-14	108.20	108.23	107.79	107.98	176622
2019-03-15	108.08	108.74	108.03	108.34	324652
2019-03-18	108.47	108.97	108.41	108.80	364887
2019-03-19	109.21	109.32	107.98	108.26	391099
2019-03-20	108.22	108.28	106.90	107.30	385148
2019-03-21	107.15	109.06	107.15	108.81	362581
2019-03-22	108.24	108.36	106.60	106.74	452129
2019-03-25	106.71	107.38	106.23	106.79	342045
2019-03-26	107.43	108.02	107.06	107.74	297407
2019-03-27	107.78	108.10	106.99	107.00	229613
2019-03-28	107.23	107.64	106.60	107.33	259542
2019-03-29	107.94	108.30	107.46	107.88	277055
2019-04-01	108.58	109.36	108.53	109.30	567419
2019-04-02	109.35	109.38	108.84	109.09	685245
2019-04-03	109.64	109.90	109.20	109.49	414802
2019-04-04	109.54	110.07	109.51	110.06	379063
2019-04-05	110.31	110.83	110.25	110.80	397453
2019-04-08	110.65	110.81	110.39	110.81	196042
2019-04-09	110.47	110.47	109.57	109.76	228042
2019-04-10	109.92	110.51	109.76	110.51	229284
2019-04-11	110.58	111.02	110.50	110.81	214907
2019-04-12	111.52	111.87	111.16	111.87	379714
2019-04-15	111.86	111.93	111.34	111.45	242411
2019-04-16	111.70	111.81	111.27	111.49	225860
2019-04-17	111.93	111.95	110.95	111.03	278778
2019-04-18	111.27	111.42	110.82	111.19	317878
2019-04-22	111.03	111.05	110.44	110.70	238856
2019-04-23	110.97	111.86	110.71	111.80	242174
2019-04-24	111.79	112.16	111.66	111.83	164884
2019-04-25	111.46	111.46	110.47	111.03	334517
2019-04-26	111.04	111.62	110.86	111.59	202078
2019-04-29	111.68	111.92	111.55	111.60	181155
2019-04-30	111.65	111.95	110.89	111.80	189282
2019-05-01	112.00	112.03	110.74	110.76	254940
2019-05-02	110.52	111.13	110.00	110.69	271387
2019-05-03	111.24	111.92	111.24	111.83	233742
2019-05-06	110.38	111.44	110.13	111.27	192397
2019-05-07	110.28	110.85	108.95	109.64	258419
2019-05-08	109.48	110.04	109.17	109.32	322331
2019-05-09	108.51	109.33	107.86	109.14	503715
2019-05-10	108.73	109.91	107.54	109.65	279833
2019-05-13	107.96	107.96	106.49	106.97	387451
2019-05-14	107.24	108.47	107.19	107.92	230423
2019-05-15	107.28	108.38	107.14	108.08	239519
2019-05-16	108.28	109.34	108.28	108.82	204248
2019-05-17	108.09	109.10	108.00	108.17	190969
2019-05-20	107.56	108.05	107.17	107.50	220961
2019-05-21	107.96	108.82	107.96	108.66	144319
2019-05-22	108.28	108.39	107.83	108.11	182457
2019-05-23	107.13	107.13	106.21	106.76	329023
2019-05-24	107.22	107.42	106.73	106.96	169161
2019-05-28	107.17	107.29	105.78	105.81	326763
2019-05-29	105.26	105.39	104.45	105.01	406493
2019-05-30	105.26	105.87	104.58	104.96	230616
2019-05-31	103.95	104.26	103.58	103.83	454903
2019-06-03	103.90	105.15	103.85	105.01	411226
2019-06-04	105.82	107.30	105.81	107.28	252925
2019-06-05	107.68	108.06	106.74	108.01	349005
2019-06-06	108.10	108.84	107.75	108.60	227167
2019-06-07	108.93	109.51	108.78	108.93	202873
2019-06-10	109.46	109.78	109.11	109.24	225568
2019-06-11	109.86	110.03	108.90	109.14	200781
2019-06-12	109.12	109.34	108.82	109.01	240364
2019-06-13	109.37	109.83	109.24	109.73	199063
2019-06-14	109.70	109.80	109.20	109.52	212050
2019-06-17	109.65	109.77	109.28	109.37	216069
2019-06-18	109.82	110.88	109.78	110.25	197763
2019-06-19	110.33	110.90	110.21	110.71	158076
2019-06-20	111.53	111.79	110.70	111.65	207030
2019-06-21	111.57	111.65	111.03	111.36	221031
2019-06-24	111.47	111.51	110.90	110.91	280190
2019-06-25	111.05	111.05	110.36	110.36	181616
2019-06-26	110.58	110.73	110.00	109.42	168450
2019-06-27	109.70	110.30	109.59	110.24	199375
2019-06-28	110.53	111.44	110.38	111.34	312033
2019-07-01	112.41	112.82	111.43	112.03	300904
2019-07-02	112.08	112.13	111.55	111.88	252845
2019-07-03	112.26	113.08	112.26	113.05	247604
2019-07-05	112.56	113.08	112.00	113.03	171199
2019-07-08	112.69	112.98	112.26	112.46	193366
2019-07-09	112.00	112.53	111.83	112.48	381631
2019-07-10	112.81	112.94	112.25	112.42	151101
2019-07-11	112.61	112.68	111.97	112.54	216503
2019-07-12	112.62	113.34	112.57	113.28	189861
2019-07-15	113.28	113.30	112.74	113.05	302356
2019-07-16	112.90	113.22	112.72	112.92	161341
2019-07-17	112.79	112.79	111.76	111.78	165771
2019-07-18	111.61	112.39	111.09	112.34	162921
2019-07-19	112.50	112.75	111.77	111.77	196126
2019-07-22	112.03	112.07	111.57	111.75	175989
2019-07-23	112.13	112.88	111.96	112.82	158720
2019-07-24	112.69	113.79	112.69	113.77	165647
2019-07-25	113.59	113.59	112.73	112.97	192430
2019-07-26	113.20	113.60	112.88	113.52	127938
2019-07-29	113.59	113.59	113.13	113.30	532541
2019-07-30	112.82	113.58	112.69	113.55	252348
2019-07-31	113.49	113.63	111.63	112.45	264364
2019-08-01	112.35	113.01	110.52	110.90	353619
2019-08-02	110.40	110.61	109.47	109.96	297829
2019-08-05	108.60	108.61	106.47	107.29	357839
2019-08-06	107.79	108.36	106.90	108.25	290338
2019-08-07	107.14	108.70	106.37	108.44	235092
2019-08-08	109.01	110.39	108.90	110.34	180092
2019-08-09	110.03	110.06	108.96	109.42	178337
2019-08-12	108.91	108.94	107.64	108.00	216544
2019-08-13	107.79	109.98	107.54	109.16	191506
2019-08-14	107.68	107.68	105.80	105.80	347738
2019-08-15	106.12	106.26	105.14	105.74	320863
2019-08-16	106.18	107.55	106.03	107.37	223108
2019-08-19	108.32	108.98	108.32	108.58	168838
2019-08-20	108.47	108.47	107.66	107.72	151004
2019-08-21	108.51	108.94	108.22	108.49	177926
2019-08-22	108.79	109.19	108.20	108.77	316443
2019-08-23	108.27	108.85	105.61	106.04	281029
2019-08-26	106.78	106.94	106.25	106.94	255312
2019-08-27	107.42	107.49	106.05	106.16	163238
2019-08-28	105.96	107.04	105.79	107.04	198846
2019-08-29	107.88	108.55	107.66	108.31	180425
2019-08-30	108.90	109.23	108.40	108.65	131976
2019-09-03	107.95	108.33	107.34	108.26	256840
2019-09-04	109.12	109.66	108.95	109.65	160437
2019-09-05	110.50	111.23	110.30	110.82	184081
2019-09-06	111.02	111.41	110.87	111.10	153094
2019-09-09	111.46	112.16	111.45	112.16	138604
2019-09-10	111.93	112.90	111.91	112.87	147901
2019-09-11	113.05	113.98	112.41	113.94	316130
2019-09-12	114.18	114.43	113.50	114.08	202513
2019-09-13	114.41	114.76	114.11	114.13	342417
2019-09-16	113.67	113.85	113.15	113.81	219143
2019-09-17	113.67	113.96	113.30	113.88	149225
2019-09-18	113.79	113.87	112.90	113.87	180266
2019-09-19	114.04	114.12	113.31	113.37	314833
2019-09-20	113.56	113.83	112.66	112.99	173778
2019-09-23	112.56	113.49	112.54	113.18	223291
2019-09-24	113.49	113.57	112.19	112.52	297819
2019-09-25	112.48	113.46	112.34	113.36	160488
2019-09-26	113.35	113.35	112.60	113.02	159771
2019-09-27	113.22	113.50	112.17	112.73	203059
2019-09-30	112.86	113.30	112.81	113.00	177257
2019-10-01	113.34	113.55	111.19	111.21	365871
2019-10-02	110.73	110.73	108.78	109.32	416680
2019-10-03	109.12	109.80	108.00	109.76	293665
2019-10-04	109.98	111.07	109.86	111.06	330953
2019-10-07	110.76	111.42	110.39	110.59	182305
2019-10-08	109.90	109.90	108.67	108.67	249898
2019-10-09	109.39	109.84	109.00	109.39	203812
2019-10-10	109.41	110.45	109.36	110.09	279403
2019-10-11	111.10	112.36	111.10	111.52	197695
2019-10-14	111.28	111.35	110.87	111.17	106511
2019-10-15	111.46	112.31	111.32	111.98	250905
2019-10-16	111.91	112.34	111.76	111.86	768051
2019-10-17	112.38	112.70	112.04	112.36	166581
2019-10-18	112.07	112.75	112.06	112.53	207899
2019-10-21	113.20	113.40	113.03	113.26	154093
2019-10-22	113.32	113.74	112.85	113.28	461680
2019-10-23	113.15	113.72	112.97	113.72	456507
2019-10-24	113.99	114.01	113.00	113.53	172933
2019-10-25	113.40	114.03	113.30	113.69	168395
2019-10-28	114.15	114.55	113.92	113.94	190820
2019-10-29	113.79	114.49	113.68	114.20	154092
2019-10-30	114.28	114.28	113.38	114.20	178810
2019-10-31	113.89	113.97	112.70	113.43	161647
2019-11-01	114.09	114.95	114.09	114.95	247600
2019-11-04	115.60	115.69	115.18	115.69	214796
2019-11-05	115.87	116.41	115.67	115.84	300432
2019-11-06	115.91	116.00	115.28	115.63	269100
2019-11-07	116.37	116.71	115.73	115.90	344773
2019-11-08	115.75	116.25	115.20	116.25	138779
2019-11-11	115.72	115.95	115.51	115.83	157352
2019-11-12	116.01	116.23	115.61	115.75	168697
2019-11-13	115.35	115.91	115.15	115.68	149963
2019-11-14	115.54	116.00	115.54	115.82	174740
2019-11-15	116.33	116.43	116.00	116.39	180022
2019-11-18	116.30	116.50	116.13	116.33	175693
2019-11-19	116.50	116.56	115.88	116.31	182513
2019-11-20	116.05	116.31	115.37	115.90	161892
2019-11-21	116.00	116.00	115.33	115.37	169956
2019-11-22	115.73	116.00	115.54	115.93	298868
2019-11-25	116.27	116.89	116.17	116.82	234507
2019-11-26	116.91	117.12	116.60	117.08	226348
2019-11-27	117.34	117.61	117.15	117.61	126375
2019-11-29	117.39	117.43	116.88	117.02	106085
2019-12-02	117.07	117.15	116.04	116.04	243789
2019-12-03	115.22	115.22	114.40	115.10	306588
2019-12-04	115.48	116.27	115.40	115.90	202608
2019-12-05	116.13	116.32	115.79	116.32	183149
2019-12-06	116.95	117.39	116.95	117.08	162322
2019-12-09	117.04	117.17	116.78	116.78	209595
2019-12-10	116.85	117.19	116.62	116.84	236123
2019-12-11	116.92	117.31	116.89	117.14	235610
2019-12-12	117.20	118.59	117.20	118.40	206855
2019-12-13	118.40	118.71	117.65	117.99	178391
2019-12-16	118.56	118.84	118.42	118.51	270238
2019-12-17	118.62	118.80	118.49	118.65	192190
2019-12-18	118.85	118.93	118.54	118.79	245990
2019-12-19	118.95	119.31	118.84	119.18	484319
2019-12-20	119.50	119.97	119.44	119.80	156852
2019-12-23	120.06	120.06	119.66	118.88	293920
2019-12-24	119.10	119.10	118.80	118.91	134386
2019-12-26	119.14	119.28	118.91	119.27	142315
2019-12-27	119.41	119.41	118.86	118.98	208799
2019-12-30	119.15	119.20	118.57	118.69	309574
2019-12-31	118.59	119.29	118.59	119.19	211531
2020-01-02	119.70	119.88	118.45	119.15	465732
2020-01-03	118.20	118.60	118.00	118.31	260240
2020-01-06	117.83	118.31	117.55	118.23	306988
2020-01-07	118.22	118.47	117.84	118.11	195144
2020-01-08	118.17	118.81	118.05	118.37	202660
2020-01-09	118.79	118.84	118.40	118.76	190177
2020-01-10	118.90	118.97	118.30	118.49	183630
2020-01-13	118.61	119.35	118.55	119.31	322353
2020-01-14	119.11	119.93	119.11	119.76	180955
2020-01-15	119.56	120.41	119.45	119.99	222889
2020-01-16	120.48	121.26	120.45	121.26	219577
2020-01-17	121.49	121.60	121.31	121.49	264438
2020-01-21	121.01	121.26	120.74	120.90	244317
2020-01-22	121.11	121.49	120.77	120.93	201858
2020-01-23	120.64	121.46	119.82	121.34	170251
2020-01-24	121.48	121.48	119.51	120.19	210066
2020-01-27	118.60	118.85	118.22	118.40	259872
2020-01-28	118.87	119.78	118.70	119.31	167388
2020-01-29	119.66	119.73	118.83	118.83	216591
2020-01-30	118.08	119.19	117.66	119.14	241621
2020-01-31	118.70	118.70	116.88	117.20	239350
2020-02-03	117.74	118.74	117.74	118.00	416259
2020-02-04	119.22	119.75	119.19	119.23	387049
2020-02-05	120.20	121.26	120.20	121.18	197899
2020-02-06	121.48	121.64	120.75	120.75	183899
2020-02-07	120.37	120.37	119.73	119.85	196707
2020-02-10	119.63	120.37	119.56	120.36	173232
2020-02-11	120.91	121.74	120.91	121.38	190192
2020-02-12	121.91	122.20	121.65	121.90	188794
2020-02-13	121.26	121.78	120.97	121.65	187218
2020-02-14	121.72	121.78	121.09	121.52	217474
2020-02-18	121.32	121.40	120.49	121.07	295486
2020-02-19	121.43	121.75	121.21	121.27	376268
2020-02-20	121.03	121.73	120.56	121.50	224164
2020-02-21	121.02	121.02	120.18	120.37	209095
2020-02-24	117.53	117.95	116.65	117.04	384258
2020-02-25	117.48	117.60	112.86	112.95	566281
2020-02-26	113.44	114.33	111.57	111.58	425836
2020-02-27	109.72	111.29	106.85	106.85	675519
2020-02-28	104.00	105.31	102.00	104.84	1522777
2020-03-02	105.57	109.17	104.21	109.17	856511
2020-03-03	109.21	111.01	105.78	106.69	721062
2020-03-04	108.60	110.57	107.48	110.57	461099
2020-03-05	108.05	108.51	105.79	106.57	348948
2020-03-06	103.58	105.14	101.66	104.00	593477
2020-03-09	97.10	97.89	93.47	93.46	2076191
2020-03-10	96.93	97.64	92.45	97.63	1398925
2020-03-11	94.77	95.26	90.68	91.71	836898
2020-03-12	85.19	87.65	81.80	81.80	2409068
2020-03-13	87.30	88.33	81.39	87.93	1812086
2020-03-16	79.33	82.94	77.28	77.68	1355507
2020-03-17	79.07	82.66	75.89	82.40	1597174
2020-03-18	76.74	78.04	71.00	75.00	1825925
2020-03-19	74.44	77.11	71.26	75.27	1325128
2020-03-20	76.11	77.00	71.27	71.64	1517589
2020-03-23	71.20	71.20	67.66	68.69	2128150
2020-03-24	71.79	76.83	71.79	76.65	1413065
2020-03-25	77.60	82.16	75.21	79.00	1550232
2020-03-26	80.00	84.32	79.60	83.87	1493259
2020-03-27	80.92	83.71	80.08	81.49	1188782
2020-03-30	81.76	83.48	80.19	83.22	966575
2020-03-31	82.87	83.22	80.74	81.29	712058
2020-04-01	78.23	78.33	76.02	76.88	891802
2020-04-02	76.52	79.64	75.87	77.62	743817
2020-04-03	77.11	78.07	75.14	75.66	678638
2020-04-06	78.58	82.61	78.58	81.99	885448
2020-04-07	84.97	86.50	83.01	83.03	1021281
2020-04-08	84.18	87.69	83.54	87.23	801086
2020-04-09	88.87	91.84	88.87	90.56	742973
2020-04-13	90.19	90.47	86.97	88.13	1446905
2020-04-14	89.92	90.60	88.74	89.85	1093147
2020-04-15	86.99	87.39	85.43	86.15	804563
2020-04-16	86.26	86.33	84.63	85.64	779257
2020-04-17	88.21	89.38	87.59	89.14	612439
2020-04-20	87.39	88.76	86.52	86.87	949497
2020-04-21	84.85	86.23	84.44	84.93	787747
2020-04-22	86.92	86.92	85.67	86.37	783046
2020-04-23	86.61	88.13	86.40	86.64	641078
2020-04-24	87.20	88.31	86.33	87.85	909576
2020-04-27	88.47	90.78	88.47	90.51	679452
2020-04-28	92.21	93.23	91.19	92.11	631788
2020-04-29	94.00	95.23	93.60	94.54	634177
2020-04-30	93.07	93.07	91.32	91.56	467948
2020-05-01	89.39	89.66	87.91	88.45	492212
2020-05-04	87.46	88.49	86.76	88.40	1009574
2020-05-05	89.45	90.30	88.66	88.73	2978546
2020-05-06	89.18	89.53	86.99	87.00	608000
2020-05-07	88.18	89.72	88.18	88.47	760220
2020-05-08	89.58	91.26	89.53	91.05	891973
2020-05-11	90.05	90.49	88.86	89.69	718839
2020-05-12	90.02	90.28	87.30	87.30	456566
2020-05-13	86.70	87.00	83.96	84.67	592350
2020-05-14	83.32	86.14	81.92	86.14	621826
2020-05-15	85.45	86.42	84.74	86.29	330977
2020-05-18	89.04	91.64	89.04	91.08	443512
2020-05-19	90.81	91.42	89.88	89.89	321446
2020-05-20	91.27	92.27	91.16	91.57	422610
2020-05-21	91.53	92.05	90.67	91.27	314261
2020-05-22	91.24	91.27	90.28	91.17	423667
2020-05-26	93.85	94.88	93.85	94.23	699136
2020-05-27	96.09	96.53	94.38	96.53	586750
2020-05-28	97.32	97.50	95.33	95.53	512267
2020-05-29	95.01	95.90	94.09	95.31	393304
2020-06-01	95.60	96.94	95.21	96.66	370643
2020-06-02	97.14	97.92	96.81	97.81	429212
2020-06-03	99.11	100.85	99.11	100.49	493769
2020-06-04	99.86	101.40	99.53	101.12	330551
2020-06-05	104.93	105.91	104.03	104.34	596360
2020-06-08	105.49	107.24	105.12	107.24	2071325
2020-06-09	105.63	105.63	103.73	104.32	893140
2020-06-10	104.03	104.03	101.39	101.47	378077
2020-06-11	97.31	98.25	94.20	94.50	907300
2020-06-12	97.91	98.24	94.38	96.50	415714
2020-06-15	93.79	98.33	93.23	97.76	501377
2020-06-16	101.19	101.41	97.99	99.67	488956
2020-06-17	99.96	100.00	98.30	98.51	400389
2020-06-18	97.64	98.95	97.45	98.37	313892
2020-06-19	100.00	100.00	96.81	97.11	526300
2020-06-22	97.05	97.64	95.97	97.38	340130
2020-06-23	98.46	98.59	97.25	97.28	264880
2020-06-24	96.28	96.52	93.11	93.25	431383
2020-06-25	92.81	94.34	92.17	94.33	446869
2020-06-26	93.80	93.90	91.87	92.23	410929
2020-06-29	93.07	94.50	92.24	94.38	503934
2020-06-30	94.27	96.09	93.92	95.70	384257
2020-07-01	95.77	96.52	94.68	95.19	371441
2020-07-02	96.64	97.47	95.44	95.55	402324
2020-07-06	97.22	97.69	96.06	96.65	330769
2020-07-07	95.88	95.88	94.81	95.00	484125
2020-07-08	95.06	95.62	94.31	95.34	252457
2020-07-09	95.41	95.41	92.58	93.59	343088
2020-07-10	93.53	95.55	93.50	95.49	381369
2020-07-13	96.20	97.35	95.38	95.51	1853258
2020-07-14	95.23	97.14	94.95	97.02	476228
2020-07-15	98.83	99.67	98.11	99.29	676111
2020-07-16	98.88	100.13	98.46	99.54	316778
2020-07-17	99.79	100.28	99.25	99.79	318908
2020-07-20	99.50	99.79	98.55	98.83	462385
2020-07-21	99.44	100.48	99.35	99.87	398871
2020-07-22	99.45	100.83	99.27	100.79	312981
2020-07-23	100.63	101.87	100.52	101.02	318982
2020-07-24	100.85	101.10	100.14	100.34	324057
2020-07-27	100.35	100.71	99.58	100.66	292320
2020-07-28	100.37	100.90	99.98	100.01	218927
2020-07-29	100.36	101.89	100.36	101.67	238162
2020-07-30	100.37	101.08	99.80	100.94	299350
2020-07-31	100.78	100.90	99.41	100.85	252353
2020-08-03	101.00	101.39	100.21	101.10	404904
2020-08-04	100.81	101.88	100.81	101.64	279489
2020-08-05	102.39	102.58	101.93	102.24	276187
2020-08-06	102.00	102.42	101.58	101.98	335970
2020-08-07	101.65	103.16	101.65	103.16	231585
2020-08-10	103.39	104.67	103.39	104.50	387402
2020-08-11	105.64	106.20	103.86	104.02	389928
2020-08-12	104.93	105.16	104.08	104.42	259076
2020-08-13	104.00	104.51	103.51	103.84	190537
2020-08-14	103.53	104.54	103.31	104.08	201492
2020-08-17	104.27	104.76	103.65	103.87	243771
2020-08-18	104.00	104.09	103.28	103.44	432350
2020-08-19	103.50	103.96	102.85	102.97	274120
2020-08-20	102.16	102.78	101.90	102.34	195376
2020-08-21	102.10	102.35	101.70	102.04	230713
2020-08-24	102.66	103.99	102.27	103.99	491553
2020-08-25	104.37	104.51	103.16	103.74	368230
2020-08-26	103.67	103.67	102.99	103.23	350026
2020-08-27	103.43	104.48	103.43	103.97	230241
2020-08-28	104.44	104.85	103.79	104.79	217179
2020-08-31	104.59	104.73	103.75	103.75	241913
2020-09-01	103.49	104.25	102.95	104.25	212062
2020-09-02	104.48	106.44	104.06	106.12	334823
2020-09-03	106.16	106.99	103.42	104.05	395388
2020-09-04	105.17	105.31	102.69	104.14	362195
2020-09-08	103.14	103.35	101.90	102.16	401793
2020-09-09	102.96	104.18	102.80	103.39	267474
2020-09-10	103.80	104.17	101.82	101.87	387527
2020-09-11	102.29	102.72	101.50	102.48	361401
2020-09-14	103.38	104.47	103.09	104.18	256005
2020-09-15	104.65	104.97	103.92	104.11	239676
2020-09-16	104.52	106.29	104.37	105.02	297410
2020-09-17	103.83	104.93	103.33	104.68	1115074
2020-09-18	104.82	104.95	102.96	103.27	230196
2020-09-21	101.48	101.48	99.35	100.30	515047
2020-09-22	100.55	101.31	100.08	100.83	431202
2020-09-23	101.00	101.63	98.34	98.34	2178580
2020-09-24	98.23	99.83	97.09	97.96	1452299
2020-09-25	97.55	99.74	97.42	99.52	550870
2020-09-28	100.68	101.93	100.50	101.43	404848
2020-09-29	101.41	101.61	100.19	100.75	400363
2020-09-30	101.21	102.25	100.59	101.37	408987
2020-10-01	101.75	102.18	100.85	101.66	259204
2020-10-02	100.00	103.23	100.00	102.83	331779
2020-10-05	103.56	104.78	103.56	104.61	331942
2020-10-06	105.17	106.16	103.52	103.63	314688
2020-10-07	104.67	105.73	104.48	105.45	277272
2020-10-08	106.04	107.20	105.93	107.13	345036
2020-10-09	107.80	108.00	106.75	106.93	179247
2020-10-12	107.33	107.72	106.93	107.46	229602
2020-10-13	106.88	107.03	105.80	106.22	413550
2020-10-14	106.18	107.06	106.05	106.06	250777
2020-10-15	104.98	106.86	104.81	106.72	237551
2020-10-16	106.96	107.28	106.37	106.51	220963
2020-10-19	106.73	107.19	105.20	105.32	280193
2020-10-20	106.04	107.14	105.86	106.01	238057
2020-10-21	105.98	106.57	105.77	105.77	165666
2020-10-22	106.14	107.25	105.69	107.12	244619
2020-10-23	107.59	108.00	106.96	107.84	254170
2020-10-26	106.66	106.71	104.29	105.29	1052644
2020-10-27	105.25	105.39	103.86	103.86	209136
2020-10-28	102.00	102.74	100.79	100.82	548043
2020-10-29	100.68	102.81	100.07	102.04	345376
2020-10-30	101.51	102.31	100.53	101.88	352627
2020-11-02	103.17	104.71	102.71	104.60	335873
2020-11-03	106.00	107.16	105.97	106.60	303373
2020-11-04	106.66	107.64	105.20	105.58	403499
2020-11-05	107.09	108.80	107.09	108.20	312890
2020-11-06	108.18	108.55	107.12	107.42	326604
2020-11-09	113.48	115.81	112.24	112.36	696214
2020-11-10	112.36	113.84	112.21	113.55	500786
2020-11-11	114.29	114.29	112.43	112.98	394816
2020-11-12	112.32	112.44	110.15	111.02	309658
2020-11-13	111.86	113.88	111.55	113.59	263274
2020-11-16	116.00	116.54	114.92	116.54	1526473
2020-11-17	115.55	116.45	114.49	115.96	399539
2020-11-18	116.33	116.73	114.47	114.49	359323
2020-11-19	114.20	114.75	113.25	114.69	350161
2020-11-20	114.65	114.91	113.92	114.17	375854
2020-11-23	115.00	116.41	115.00	116.08	438717
2020-11-24	117.44	118.90	117.30	118.58	807080
2020-11-25	118.21	118.22	117.12	117.79	814579
2020-11-27	117.97	117.97	117.06	117.39	242632
2020-11-30	117.03	117.14	115.46	115.55	414135
2020-12-01	117.10	117.67	116.76	116.83	593921
2020-12-02	116.52	117.42	116.16	117.27	352271
2020-12-03	117.43	118.45	117.31	117.80	338005
2020-12-04	118.38	119.56	118.38	119.56	246595
2020-12-07	119.25	119.35	118.48	118.82	296819
2020-12-08	118.17	119.36	118.17	119.12	206435
2020-12-09	119.67	119.88	118.17	118.80	271130
2020-12-10	118.27	119.02	118.02	118.87	246571
2020-12-11	118.07	118.58	117.17	117.92	390088
2020-12-14	119.25	119.46	116.89	116.89	334429
2020-12-15	117.85	119.12	117.20	119.12	480297
2020-12-16	119.20	119.23	118.26	118.71	322629
2020-12-17	119.33	119.45	118.74	119.45	357700
2020-12-18	119.48	119.56	117.74	118.51	238633
2020-12-21	116.84	117.93	115.88	117.69	339276
2020-12-22	117.94	117.94	117.19	117.25	823802
2020-12-23	117.86	118.92	117.86	117.54	327359
2020-12-24	117.82	117.84	116.90	117.84	131595
2020-12-28	118.58	118.86	117.62	117.69	284770
2020-12-29	118.24	118.44	116.67	117.05	281911
2020-12-30	117.40	118.45	117.34	118.07	376410
2020-12-31	118.05	119.02	117.49	118.96	305812
2021-01-04	119.45	119.68	116.20	116.81	752821
2021-01-05	116.78	118.67	116.69	118.02	405798
2021-01-06	118.74	122.55	118.74	121.78	602472
2021-01-07	122.79	123.10	122.29	122.45	357363
2021-01-08	122.92	122.93	121.05	122.32	390178
2021-01-11	121.18	122.51	120.85	122.35	268161
2021-01-12	122.29	123.68	122.26	123.59	284469
2021-01-13	123.54	123.93	122.96	123.36	337040
2021-01-14	123.79	124.96	123.66	124.24	276627
2021-01-15	123.26	123.86	122.02	123.47	305902
2021-01-19	124.32	124.32	123.17	123.68	362539
2021-01-20	124.16	124.56	123.64	124.47	500048
2021-01-21	124.42	124.46	123.35	123.47	365140
2021-01-22	122.53	123.32	121.99	123.08	320900
2021-01-25	122.58	123.64	121.80	122.81	340077
2021-01-26	123.36	123.37	121.89	122.30	237343
2021-01-27	120.60	121.35	119.34	119.77	275037
2021-01-28	120.56	121.71	120.56	120.89	366944
2021-01-29	120.55	121.07	118.13	118.65	343470
2021-02-01	119.82	120.70	119.00	120.49	363347
2021-02-02	121.42	122.46	121.02	121.55	347287
2021-02-03	121.66	122.59	121.25	122.47	264866
2021-02-04	122.59	123.92	122.47	123.91	344650
2021-02-05	124.63	125.25	124.48	124.89	318338
2021-02-08	125.53	126.30	125.44	126.24	277843
2021-02-09	126.19	126.42	125.62	126.17	298511
2021-02-10	126.83	127.41	126.06	127.06	285638
2021-02-11	127.29	127.40	125.77	126.95	262319
2021-02-12	126.68	127.71	126.68	127.71	226196
2021-02-16	128.47	128.56	127.85	128.15	247076
2021-02-17	127.64	128.11	127.04	127.90	226871
2021-02-18	127.43	127.62	126.75	127.19	206597
2021-02-19	127.93	129.27	127.88	128.94	204401
2021-02-22	128.57	130.35	128.57	129.62	402186
2021-02-23	129.52	130.36	127.59	129.99	445089
2021-02-24	130.05	132.49	130.05	132.19	387365
2021-02-25	132.08	132.23	127.99	128.54	408830
2021-02-26	128.54	129.00	126.55	127.56	309105
2021-03-01	129.54	131.25	129.54	130.45	315295
2021-03-02	130.48	130.91	129.74	130.15	331891
2021-03-03	130.38	131.59	129.78	130.09	446091
2021-03-04	129.93	130.45	126.00	128.10	448059
2021-03-05	129.44	131.55	126.65	131.19	514083
2021-03-08	131.97	134.34	131.51	133.08	472940
2021-03-09	133.68	133.83	132.25	132.50	527181
2021-03-10	133.07	135.15	133.00	134.55	407346
2021-03-11	135.39	136.33	134.68	135.47	520109
2021-03-12	135.54	137.05	135.53	137.05	483475
2021-03-15	137.24	138.19	136.57	138.13	341857
2021-03-16	138.29	138.29	136.20	136.55	335382
2021-03-17	136.30	137.71	135.58	137.70	249369
2021-03-18	137.53	138.65	136.19	136.59	433504
2021-03-19	136.47	137.13	135.00	136.31	469410
2021-03-22	136.54	136.54	135.11	135.96	349509
2021-03-23	135.15	135.29	132.77	133.22	293941
2021-03-24	133.89	134.99	132.68	132.13	476163
2021-03-25	131.63	134.58	130.71	134.37	465996
2021-03-26	135.13	135.87	133.65	135.85	302539
2021-03-29	135.37	135.72	134.07	134.77	468248
2021-03-30	135.04	135.79	134.58	135.65	333025
2021-03-31	135.74	135.94	134.74	134.87	483645
2021-04-01	135.10	136.24	134.66	136.19	820108
2021-04-05	137.37	137.50	136.73	137.23	604501
2021-04-06	137.17	137.78	136.94	137.55	598717
2021-04-07	137.58	137.93	136.59	137.05	526244
2021-04-08	137.19	137.19	135.80	136.72	410461
2021-04-09	136.98	137.29	136.50	137.17	698874
2021-04-12	137.40	137.62	136.95	137.57	372412
2021-04-13	137.24	137.30	136.08	137.05	297017
2021-04-14	137.21	138.45	137.08	137.82	338760
2021-04-15	138.38	138.39	137.39	138.30	273169
2021-04-16	139.09	139.43	138.54	139.03	285031
2021-04-19	138.99	139.16	137.99	138.39	280326
2021-04-20	138.30	138.30	136.51	137.08	346876
2021-04-21	137.00	139.12	136.68	139.11	290258
2021-04-22	139.37	139.37	137.63	137.89	282058
2021-04-23	138.27	139.89	137.99	139.41	224943
2021-04-26	140.19	140.60	139.88	140.15	370768
2021-04-27	140.21	140.64	139.85	140.43	417873
2021-04-28	140.43	140.83	140.19	140.58	271985
2021-04-29	141.51	141.91	140.59	141.72	378308
2021-04-30	141.04	141.52	140.54	140.94	337303
2021-05-03	141.92	142.75	141.29	141.94	553888
2021-05-04	141.38	142.01	140.56	142.01	596813
2021-05-05	142.46	142.48	141.15	142.26	299830
2021-05-06	142.43	143.11	141.36	143.09	392288
2021-05-07	143.13	144.92	142.49	144.86	229359
2021-05-10	145.41	146.55	144.70	144.78	424060
2021-05-11	143.18	143.91	141.55	142.75	397379
2021-05-12	142.44	142.85	139.07	139.21	385531
2021-05-13	139.40	142.07	139.29	141.55	609004
2021-05-14	142.46	144.00	142.29	143.76	415448
2021-05-17	143.63	144.23	142.93	143.97	302752
2021-05-18	144.13	144.30	142.63	142.68	256744
2021-05-19	140.99	141.57	139.48	141.53	405382
2021-05-20	141.83	142.73	141.27	142.27	322061
2021-05-21	142.97	143.60	142.10	142.49	286085
2021-05-24	143.28	143.88	142.72	143.38	296332
2021-05-25	143.89	144.06	142.07	142.11	329998
2021-05-26	142.48	143.14	142.28	143.07	364747
2021-05-27	143.91	144.24	143.50	143.91	291296
2021-05-28	144.60	144.60	143.41	144.08	533464
2021-06-01	145.19	145.52	144.65	145.25	474624
2021-06-02	145.59	145.67	144.65	145.49	380273
2021-06-03	144.93	145.49	144.15	145.16	451271
2021-06-04	145.85	145.85	144.76	145.50	320444
2021-06-07	145.90	145.92	145.01	145.24	314638
2021-06-08	145.37	145.81	144.48	145.71	353717
2021-06-09	145.83	145.83	144.81	144.85	223611
2021-06-10	145.54	145.65	144.15	144.36	202945
2021-06-11	144.61	145.02	144.31	144.96	233895
2021-06-14	144.97	144.99	143.28	143.83	277204
2021-06-15	143.97	144.46	143.26	144.06	515484
2021-06-16	143.93	144.06	142.39	142.96	291784
2021-06-17	142.81	143.10	139.47	140.48	378105
2021-06-18	139.14	139.26	137.56	137.62	386108
2021-06-21	138.50	140.56	138.50	140.56	259967
2021-06-22	140.46	141.08	139.70	140.60	245353
2021-06-23	140.87	141.01	140.35	139.71	230182
2021-06-24	140.42	140.68	139.66	140.53	426668
2021-06-25	140.92	141.78	140.73	141.64	350932
2021-06-28	141.64	141.64	140.13	140.70	455330
2021-06-29	141.16	141.55	140.20	140.39	352638
2021-06-30	140.23	140.68	140.08	140.50	501294
2021-07-01	141.07	142.06	140.87	141.77	376534
2021-07-02	141.80	141.99	141.15	141.64	281226
2021-07-06	141.57	141.86	139.05	140.01	363485
2021-07-07	139.85	140.55	139.09	140.42	256435
2021-07-08	138.20	139.71	137.47	138.67	368367
2021-07-09	140.13	141.38	139.98	141.38	238412
2021-07-12	140.84	141.93	140.13	141.78	288847
2021-07-13	141.39	141.39	139.53	139.53	1752381
2021-07-14	140.17	140.86	138.95	139.41	242525
2021-07-15	138.64	139.85	138.55	139.32	224002
2021-07-16	139.88	139.90	138.00	138.17	233362
2021-07-19	136.11	136.20	134.19	135.17	598034
2021-07-20	135.67	138.84	135.52	138.35	265933
2021-07-21	139.23	140.53	139.18	139.74	288603
2021-07-22	139.66	139.66	138.24	138.82	175101
2021-07-23	139.40	139.84	138.73	139.76	226389
2021-07-26	139.73	140.77	139.73	140.53	248241
2021-07-27	139.89	140.68	139.12	140.52	238142
2021-07-28	140.79	141.07	139.40	140.34	202223
2021-07-29	141.27	142.38	141.09	141.86	195504
2021-07-30	141.26	142.56	141.01	141.05	198655
2021-08-02	141.92	143.08	140.88	141.06	258943
2021-08-03	141.28	142.19	139.65	142.19	203975
2021-08-04	141.43	141.86	140.32	140.32	251397
2021-08-05	141.02	141.75	141.02	141.70	174958
2021-08-06	142.56	143.16	142.36	142.82	276441
2021-08-09	142.49	142.84	141.79	142.47	189745
2021-08-10	142.80	144.04	142.45	143.64	178177
2021-08-11	144.02	145.00	143.44	145.00	223600
2021-08-12	145.04	145.04	143.85	144.92	208414
2021-08-13	145.08	145.09	144.53	144.78	206375
2021-08-16	144.09	144.80	143.35	144.59	300581
2021-08-17	143.60	143.95	141.99	143.27	398463
2021-08-18	142.94	143.72	141.94	141.99	273456
2021-08-19	140.90	141.96	140.25	141.07	290640
2021-08-20	141.09	142.36	140.69	142.18	296133
2021-08-23	142.97	143.50	142.86	143.03	305257
2021-08-24	143.67	144.64	143.39	144.17	241865
2021-08-25	144.40	145.95	143.86	145.29	250114
2021-08-26	145.23	145.38	143.91	143.99	324165
2021-08-27	144.33	146.14	144.33	145.87	216605
2021-08-30	146.20	146.20	145.09	145.09	220667
2021-08-31	145.13	145.78	144.96	145.69	175880
2021-09-01	145.94	145.94	144.77	145.57	250936
2021-09-02	145.96	146.68	145.79	146.62	274761
2021-09-03	146.42	146.42	145.55	145.85	172211
2021-09-07	145.67	145.67	144.22	144.37	230176
2021-09-08	144.00	144.48	143.53	144.17	240237
2021-09-09	143.96	145.06	143.59	143.99	345012
2021-09-10	144.47	144.90	142.73	142.83	182617
2021-09-13	143.91	144.24	143.04	143.69	236810
2021-09-14	144.25	144.25	141.85	142.29	181812
2021-09-15	142.11	143.75	142.04	143.48	186418
2021-09-16	143.57	143.87	142.55	143.21	189905
2021-09-17	142.94	143.33	141.63	141.67	370167
2021-09-20	139.37	140.08	137.70	139.39	400905
2021-09-21	140.28	140.50	138.67	138.87	333904
2021-09-22	140.07	141.48	140.07	140.54	199780
2021-09-23	141.43	143.51	141.37	142.02	277081
2021-09-24	141.38	142.60	141.23	142.12	136749
2021-09-27	142.45	144.01	142.45	143.13	238779
2021-09-28	143.01	143.30	141.34	141.53	497076
2021-09-29	142.08	142.76	141.50	142.09	258627
2021-09-30	142.60	142.60	139.61	139.61	299517
2021-10-01	140.51	142.47	139.43	141.60	306348
2021-10-04	141.44	142.69	140.87	141.39	374990
2021-10-05	142.17	143.00	141.14	142.26	215618
2021-10-06	141.04	142.38	139.78	142.27	235671
2021-10-07	143.32	144.34	143.21	143.38	174839
2021-10-08	143.60	143.96	143.10	143.10	168343
2021-10-11	143.42	144.26	142.50	142.50	168908
2021-10-12	142.76	143.51	142.43	142.72	309613
2021-10-13	142.85	143.25	141.28	142.81	352880
2021-10-14	144.18	145.40	143.87	145.28	193954
2021-10-15	146.01	146.65	145.38	145.38	216048
2021-10-18	144.81	145.98	144.53	145.45	272816
2021-10-19	146.29	146.29	145.55	146.07	278019
2021-10-20	146.16	147.76	145.96	147.72	238144
2021-10-21	147.40	147.50	146.47	147.07	209926
2021-10-22	147.35	147.96	146.85	147.49	216954
2021-10-25	147.92	148.07	147.26	147.65	233455
2021-10-26	147.97	147.97	146.99	146.99	239712
2021-10-27	146.99	147.11	144.75	144.75	300404
2021-10-28	145.22	146.54	145.22	146.53	174294
2021-10-29	146.27	146.74	145.15	145.70	200630
2021-11-01	146.07	147.18	146.00	147.02	317508
2021-11-02	147.45	147.62	146.79	147.50	274199
2021-11-03	147.06	148.80	147.06	148.58	215360
2021-11-04	148.78	148.92	147.10	147.63	334715
2021-11-05	148.83	150.00	148.79	149.31	255551
2021-11-08	150.20	150.34	149.13	149.51	226260
2021-11-09	149.44	149.80	148.93	149.80	245383
2021-11-10	149.50	150.30	148.90	149.09	182117
2021-11-11	149.43	150.00	148.98	149.86	149234
2021-11-12	150.15	150.40	149.56	150.26	239265
2021-11-15	150.57	150.85	150.26	150.69	182163
2021-11-16	150.85	151.41	150.60	150.69	204047
2021-11-17	150.40	150.40	149.29	149.79	220512
2021-11-18	149.96	150.06	148.46	149.18	183862
2021-11-19	148.83	148.91	147.95	148.24	178573
2021-11-22	148.75	150.32	148.38	149.16	343633
2021-11-23	149.40	150.22	148.92	150.15	310214
2021-11-24	149.75	150.38	149.51	150.25	218298
2021-11-26	146.76	146.82	145.12	146.04	309382
2021-11-29	147.37	147.60	145.65	146.63	274711
2021-11-30	145.44	145.51	142.28	142.43	446472
2021-12-01	144.31	145.70	140.46	140.47	487904
2021-12-02	141.33	145.12	141.22	144.42	409799
2021-12-03	145.47	145.47	142.80	144.06	672592
2021-12-06	145.59	147.44	145.19	146.26	259756
2021-12-07	148.04	149.16	147.44	148.37	293924
2021-12-08	148.70	149.22	148.32	148.69	279562
2021-12-09	148.22	148.48	147.57	147.61	369104
2021-12-10	148.50	148.50	147.13	148.25	278760
2021-12-13	148.09	148.09	146.36	146.90	316091
2021-12-14	146.23	147.65	146.08	146.26	302682
2021-12-15	146.55	147.65	145.30	147.50	393627
2021-12-16	148.14	149.30	147.16	147.73	270782
2021-12-17	147.16	147.84	145.91	146.22	291126
2021-12-20	144.36	144.36	142.30	144.02	660045
2021-12-21	145.42	146.97	145.30	146.54	304506
2021-12-22	146.72	147.51	146.31	147.34	276667
2021-12-23	148.04	148.63	147.87	147.30	275950
2021-12-27	147.63	149.13	146.91	149.13	308345
2021-12-28	149.00	150.00	148.99	149.61	286763
2021-12-29	149.90	150.45	149.51	150.24	298963
2021-12-30	150.49	151.07	149.97	150.11	422039
2021-12-31	149.96	150.94	149.96	150.33	252644
2022-01-03	150.57	151.10	149.50	150.34	439656
2022-01-04	151.19	153.02	151.08	152.50	938328
2022-01-05	152.80	153.62	150.59	150.65	455411
2022-01-06	151.65	152.07	150.44	151.36	410067
2022-01-07	151.48	152.32	151.19	151.74	379839
2022-01-10	151.33	151.68	149.50	150.98	683400
2022-01-11	151.42	152.25	150.15	152.20	372902
2022-01-12	152.64	153.18	151.70	152.52	411690
2022-01-13	153.00	154.01	152.30	152.60	374100
2022-01-14	151.69	152.43	150.57	152.39	415136
2022-01-18	151.48	151.57	149.21	150.04	622705
2022-01-19	150.60	150.68	147.83	147.91	629283
2022-01-20	148.28	149.75	145.62	145.80	476941
2022-01-21	145.73	146.33	143.61	144.02	949084
2022-01-24	142.00	145.13	139.55	144.90	1213707
2022-01-25	142.87	145.25	140.76	144.09	573470
2022-01-26	145.46	146.55	141.73	143.04	819095
2022-01-27	144.69	146.28	141.71	142.45	1185399
2022-01-28	142.19	144.43	140.70	144.43	625057
2022-01-31	143.74	146.40	143.33	146.27	748776
2022-02-01	146.35	147.63	145.37	147.42	587580
2022-02-02	147.37	148.71	146.89	148.45	600381
2022-02-03	148.02	148.55	146.64	146.73	559257
2022-02-04	146.53	147.63	144.93	146.36	544200
2022-02-07	146.77	147.91	146.33	146.98	511915
2022-02-08	147.15	148.62	146.92	148.46	380854
2022-02-09	149.68	150.89	149.60	150.72	283909
2022-02-10	149.21	151.35	147.63	148.40	579142
2022-02-11	148.54	149.65	146.47	147.10	775795
2022-02-14	147.13	147.67	144.76	145.58	510581
2022-02-15	146.78	148.04	146.61	147.78	354708
2022-02-16	147.35	148.71	147.05	148.26	314120
2022-02-17	147.29	147.38	145.42	145.77	288137
2022-02-18	145.23	146.83	144.87	145.38	474776
2022-02-22	145.28	145.80	143.00	144.04	597994
2022-02-23	144.97	145.18	141.34	141.61	533207
2022-02-24	139.05	142.38	138.00	142.02	1504188
2022-02-25	142.71	146.41	142.44	146.30	487651
2022-02-28	144.22	146.08	143.66	145.39	647618
2022-03-01	145.20	145.50	141.23	142.20	476274
2022-03-02	143.33	146.21	143.15	145.63	484460
2022-03-03	146.47	146.83	144.61	145.99	375250
2022-03-04	144.33	145.25	143.35	145.25	464360
2022-03-07	144.89	144.95	141.10	141.21	538584
2022-03-08	141.79	143.63	140.69	140.72	500252
2022-03-09	143.12	144.16	142.83	143.18	426053
2022-03-10	141.71	143.54	141.52	143.34	334542
2022-03-11	144.17	144.63	142.23	142.30	310424
2022-03-14	143.00	143.95	141.46	142.15	337905
2022-03-15	142.68	144.03	142.19	143.89	478467
2022-03-16	144.88	146.43	143.23	145.96	449178
2022-03-17	145.45	147.66	145.15	147.66	308678
2022-03-18	147.29	148.35	146.48	148.19	306877
2022-03-21	148.64	149.63	147.62	148.38	461709
2022-03-22	148.89	149.77	148.58	148.42	636413
2022-03-23	148.21	148.47	147.18	147.23	641667
2022-03-24	147.76	148.71	147.12	148.66	243934
2022-03-25	148.88	150.44	148.87	150.42	659462
2022-03-28	150.11	150.36	149.00	150.36	708852
2022-03-29	151.26	152.59	150.82	152.37	434167
2022-03-30	152.24	152.61	150.98	151.59	442559
2022-03-31	151.21	152.11	149.66	149.67	317950
2022-04-01	150.39	150.65	149.07	150.35	549254
2022-04-04	150.36	150.36	148.92	149.87	652223
2022-04-05	149.73	150.82	148.38	148.83	612168
2022-04-06	148.18	148.87	147.61	148.60	356001
2022-04-07	148.27	149.08	146.77	148.59	373533
2022-04-08	148.83	150.22	148.45	149.60	312435
2022-04-11	148.96	150.20	148.38	148.56	308034
2022-04-12	149.07	150.19	147.97	148.44	467142
2022-04-13	148.54	150.05	148.34	149.92	251434
2022-04-14	149.97	150.88	149.31	149.33	328724
2022-04-18	149.16	150.12	148.90	149.45	483561
2022-04-19	149.71	151.90	149.62	151.65	314095
2022-04-20	152.29	153.84	152.07	153.17	420735
2022-04-21	154.30	154.69	151.42	151.57	367700
2022-04-22	151.10	151.10	147.41	147.56	427790
2022-04-25	146.66	147.38	143.80	147.04	785534
2022-04-26	146.53	147.28	144.31	144.35	438435
2022-04-27	144.77	146.15	143.71	144.79	465592
2022-04-28	145.76	147.13	143.75	146.64	481790
2022-04-29	146.10	146.84	142.11	142.29	450272
2022-05-02	142.40	143.50	139.58	142.36	920726
2022-05-03	142.52	144.88	142.52	143.94	539655
2022-05-04	144.41	148.06	143.47	147.90	841344
2022-05-05	146.67	147.11	142.62	143.80	1094141
2022-05-06	143.32	143.86	141.24	143.31	661816
2022-05-09	141.42	141.89	138.87	139.33	632756
2022-05-10	140.94	141.36	136.94	138.59	767495
2022-05-11	138.94	141.33	137.42	137.59	694797
2022-05-12	137.15	138.73	135.65	137.83	766993
2022-05-13	139.08	141.25	139.08	140.62	404525
2022-05-16	140.34	141.59	139.43	140.61	434411
2022-05-17	142.61	143.67	141.83	143.67	438977
2022-05-18	142.49	142.53	137.93	138.43	420459
2022-05-19	137.12	139.41	136.54	137.90	487314
2022-05-20	139.05	139.32	134.83	137.62	893982
2022-05-23	139.08	140.26	137.90	139.78	711096
2022-05-24	138.90	139.63	136.46	139.29	727286
2022-05-25	138.85	141.42	138.81	141.07	387907
2022-05-26	142.18	144.38	142.13	143.77	454289
2022-05-27	144.39	146.68	144.31	146.66	371256
2022-05-31	145.83	146.56	144.83	145.42	697342
2022-06-01	145.94	146.05	142.39	144.11	420921
2022-06-02	144.16	145.61	142.92	145.61	361468
2022-06-03	144.63	145.13	143.91	144.13	1065609
2022-06-06	145.35	145.43	144.21	144.46	480473
2022-06-07	143.57	146.29	143.37	146.17	270033
2022-06-08	145.50	145.52	143.54	143.84	238882
2022-06-09	143.30	143.42	140.50	140.54	241679
2022-06-10	138.39	138.49	136.72	136.84	447028
2022-06-13	133.84	134.10	130.38	131.01	1228165
2022-06-14	131.83	132.41	129.14	130.31	1016272
2022-06-15	131.56	132.60	128.95	130.98	766914
2022-06-16	128.31	128.31	125.44	126.20	726572
2022-06-17	126.52	127.58	124.80	126.30	863044
2022-06-21	128.07	128.95	127.73	128.42	623529
2022-06-22	126.97	129.28	126.96	127.72	791722
2022-06-23	128.25	128.67	126.60	127.95	770493
2022-06-24	129.05	131.97	128.84	131.96	872805
2022-06-27	132.41	132.99	131.46	132.42	763480
2022-06-28	133.36	134.50	130.98	131.10	472491
2022-06-29	131.12	131.29	129.62	130.32	472439
2022-06-30	128.85	130.70	128.10	129.52	538941
2022-07-01	129.51	131.55	128.59	131.23	508671
2022-07-05	129.37	130.10	127.40	130.10	706881
2022-07-06	130.18	130.89	128.67	130.08	786276
2022-07-07	131.29	132.06	130.87	131.65	419258
2022-07-08	131.64	132.03	130.61	131.15	303708
2022-07-11	130.30	130.95	130.05	130.39	298288
2022-07-12	129.89	131.81	129.81	130.44	1090817
2022-07-13	128.92	130.40	128.15	129.65	436941
2022-07-14	127.47	128.42	126.84	128.24	380996
2022-07-15	129.84	130.66	128.79	130.64	326269
2022-07-18	131.67	132.06	129.96	130.26	673820
2022-07-19	131.69	134.02	131.62	133.70	383428
2022-07-20	133.53	134.41	132.84	133.98	504341
2022-07-21	133.32	134.46	132.27	134.46	314917
2022-07-22	134.72	135.31	133.21	133.98	444785
2022-07-25	134.18	135.14	133.68	134.78	704948
2022-07-26	134.47	134.69	133.68	134.12	290080
2022-07-27	134.76	136.71	134.11	136.29	273861
2022-07-28	136.63	138.01	135.40	137.95	307546
2022-07-29	138.22	139.66	137.99	139.37	543081
2022-08-01	138.78	139.14	138.01	138.86	373036
2022-08-02	138.68	139.33	137.57	137.60	464448
2022-08-03	138.65	138.86	137.63	138.54	334443
2022-08-04	138.33	138.62	137.80	137.89	259713
2022-08-05	136.94	138.42	136.81	138.31	254987
2022-08-08	139.10	140.37	139.01	139.28	240776
2022-08-09	139.40	139.65	138.79	139.23	199493
2022-08-10	141.19	142.02	141.10	141.79	234643
2022-08-11	142.72	144.19	142.72	142.92	287015
2022-08-12	143.60	145.15	143.33	145.11	208552
2022-08-15	144.17	145.22	143.85	145.07	271404
2022-08-16	144.65	146.43	144.60	145.80	237645
2022-08-17	144.59	145.33	143.88	144.63	241618
2022-08-18	144.89	145.22	144.30	145.11	264769
2022-08-19	144.32	144.32	143.06	143.48	173949
2022-08-22	141.96	141.96	140.33	140.61	231229
2022-08-23	140.85	141.53	140.31	140.53	161759
2022-08-24	140.46	141.46	140.16	141.08	217227
2022-08-25	141.57	143.12	141.30	143.12	344992
2022-08-26	143.16	143.30	138.98	139.00	261851
2022-08-29	138.08	139.53	137.50	138.35	290308
2022-08-30	138.66	138.66	136.30	136.69	332209
2022-08-31	137.08	137.35	135.68	135.80	276374
2022-09-01	135.00	135.93	133.79	135.82	305829
2022-09-02	137.31	138.03	134.63	135.15	407289
2022-09-06	135.63	135.70	133.98	134.65	541963
2022-09-07	134.43	137.71	134.43	137.56	335049
2022-09-08	136.82	138.47	136.44	138.39	327942
2022-09-09	139.18	140.63	139.00	140.20	234621
2022-09-12	141.02	141.99	140.84	141.60	257797
2022-09-13	138.99	139.47	136.05	136.54	315573
2022-09-14	136.60	136.66	134.97	136.01	292867
2022-09-15	135.59	136.73	134.64	134.93	315823
2022-09-16	133.80	133.88	132.42	133.52	478677
2022-09-19	132.28	134.94	132.28	134.93	418169
2022-09-20	133.96	133.96	131.59	132.55	386351
2022-09-21	133.25	134.15	130.31	130.31	342962
2022-09-22	130.45	130.50	128.63	128.03	641737
2022-09-23	126.59	126.63	124.05	125.79	1135950
2022-09-26	124.99	125.82	122.86	123.34	960123
2022-09-27	124.56	125.08	121.98	122.72	676784
2022-09-28	123.53	125.99	122.89	125.43	948393
2022-09-29	124.33	124.33	121.96	122.61	694597
2022-09-30	122.62	123.80	121.57	121.77	840000
2022-10-03	123.37	125.89	122.34	125.26	859115
2022-10-04	127.15	129.38	126.94	129.32	670672
2022-10-05	127.97	129.16	126.68	128.44	416007
2022-10-06	128.08	128.66	126.44	126.58	647241
2022-10-07	125.61	125.84	123.05	123.76	561039
2022-10-10	124.34	124.72	122.81	123.38	567307
2022-10-11	123.01	124.95	122.42	123.44	564129
2022-10-12	123.44	123.63	122.45	122.51	471070
2022-10-13	120.44	126.22	119.81	125.74	748384
2022-10-14	126.63	127.22	122.63	122.88	445014
2022-10-17	124.91	126.10	124.91	125.41	464999
2022-10-18	127.63	128.38	126.07	127.28	575870
2022-10-19	126.32	127.04	124.65	125.50	328670
2022-10-20	125.50	126.55	123.64	123.97	338192
2022-10-21	124.17	127.06	123.61	126.91	470193
2022-10-24	127.59	128.57	126.73	128.16	387567
2022-10-25	127.85	130.86	127.85	130.80	552142
2022-10-26	131.02	132.19	130.42	130.95	642609
2022-10-27	131.76	133.15	131.52	131.75	632862
2022-10-28	131.93	134.71	131.59	134.57	472270
2022-10-31	133.93	134.88	133.66	134.00	550213
2022-11-01	135.24	135.34	133.96	134.79	560967
2022-11-02	134.21	136.19	131.93	132.00	571995
2022-11-03	130.63	132.73	129.86	131.89	320241
2022-11-04	133.38	134.81	131.80	133.76	464830
2022-11-07	134.41	134.71	133.30	134.60	490553
2022-11-08	134.88	136.21	133.85	135.14	472111
2022-11-09	134.39	135.24	132.72	132.95	350732
2022-11-10	137.03	139.45	136.70	139.28	1105870
2022-11-11	139.98	140.21	138.95	139.78	461218
2022-11-14	139.24	140.50	138.24	138.26	396263
2022-11-15	140.05	140.39	137.95	139.11	465555
2022-11-16	138.49	138.79	137.64	137.87	447724
2022-11-17	136.28	137.25	135.65	137.16	324974
2022-11-18	138.47	138.95	137.46	138.69	1061272
2022-11-21	138.21	139.04	137.91	138.89	492147
2022-11-22	139.66	140.66	139.38	140.60	413827
2022-11-23	140.26	141.10	140.13	141.05	496480
2022-11-25	141.12	141.76	141.05	141.66	208252
2022-11-28	140.68	140.97	139.03	139.25	324075
2022-11-29	139.31	140.22	139.30	139.94	575438
2022-11-30	140.03	142.77	138.71	142.75	489700
2022-12-01	143.38	144.00	142.19	142.59	438831
2022-12-02	141.07	142.85	140.80	142.57	558622
2022-12-05	141.65	141.65	139.46	139.92	329398
2022-12-06	139.86	140.26	137.94	138.89	639724
2022-12-07	138.69	139.87	138.42	138.74	512780
2022-12-08	139.33	140.12	138.85	139.25	349895
2022-12-09	138.88	139.65	138.39	138.47	585394
2022-12-12	138.62	140.34	138.10	140.30	563474
2022-12-13	143.40	143.45	139.77	140.80	637445
2022-12-14	140.87	141.92	139.09	139.95	510753
2022-12-15	138.30	138.69	136.77	137.31	693893
2022-12-16	135.80	136.23	134.53	135.67	1173607
2022-12-19	135.63	136.21	133.87	134.56	563766
2022-12-20	134.53	135.41	134.19	134.84	418143
2022-12-21	135.93	137.17	135.72	135.64	626803
2022-12-22	134.69	134.85	132.33	134.48	434439
2022-12-23	134.38	135.54	133.95	135.53	383319
2022-12-27	135.66	136.19	135.09	135.94	501273
2022-12-28	136.07	136.43	133.89	133.92	567140
2022-12-29	134.71	136.34	134.55	135.97	738864
2022-12-30	135.23	135.56	134.11	135.24	418674
2023-01-03	136.00	136.59	134.06	135.06	564952
2023-01-04	135.92	137.72	135.84	137.12	413239
2023-01-05	136.40	136.46	135.39	135.96	501745
2023-01-06	137.13	139.79	136.97	139.50	357891
2023-01-09	140.00	140.98	139.34	139.40	534587
2023-01-10	139.24	140.35	138.64	140.28	296997
2023-01-11	140.70	141.95	140.70	141.95	475926
2023-01-12	142.41	142.93	141.34	142.40	592847
2023-01-13	141.16	142.68	140.83	142.42	289768
2023-01-17	142.37	142.96	141.96	142.11	364989
2023-01-18	142.67	142.70	139.53	139.53	488708
2023-01-19	138.71	138.86	137.60	138.14	425376
2023-01-20	138.60	140.43	137.78	140.38	288855
2023-01-23	140.69	142.42	140.36	141.75	638319
2023-01-24	141.51	142.32	140.01	141.85	296809
2023-01-25	140.74	142.42	140.37	142.41	361849
2023-01-26	143.06	143.66	142.27	143.57	374289
2023-01-27	143.31	144.51	143.01	143.92	314009
2023-01-30	143.11	144.24	142.57	142.64	444265
2023-01-31	143.06	144.93	142.50	144.93	418408
2023-02-01	144.05	146.65	143.27	145.81	342290
2023-02-02	146.46	147.74	145.70	147.12	453618
2023-02-03	145.92	146.48	145.29	145.70	390573
2023-02-06	144.86	144.96	143.96	144.67	492263
2023-02-07	144.32	145.95	143.33	145.57	307865
2023-02-08	144.92	145.52	144.27	144.52	252791
2023-02-09	145.38	145.48	142.50	142.74	313304
2023-02-10	142.42	143.91	142.42	143.74	264869
2023-02-13	143.80	145.29	143.55	145.22	220620
2023-02-14	144.89	145.83	143.60	144.57	343122
2023-02-15	143.83	145.41	143.63	145.37	327369
2023-02-16	144.00	145.23	143.54	144.23	317021
2023-02-17	143.62	144.26	142.95	144.03	233713
2023-02-21	142.88	143.17	140.58	140.83	409288
2023-02-22	141.02	141.56	140.10	140.64	499918
2023-02-23	141.19	141.64	139.65	140.97	322341
2023-02-24	139.51	140.61	138.91	140.28	286712
2023-02-27	141.35	141.88	139.91	140.36	261378
2023-02-28	140.34	140.90	139.77	139.77	198629
2023-03-01	139.39	139.91	138.69	139.31	392799
2023-03-02	138.67	140.26	138.07	140.08	361880
2023-03-03	140.65	141.91	140.09	141.69	296174
2023-03-06	141.81	142.32	140.89	141.13	406045
2023-03-07	141.11	141.23	138.54	138.70	356668
2023-03-08	138.76	139.44	138.24	138.91	501594
2023-03-09	138.95	139.46	135.36	135.67	547032
2023-03-10	135.09	135.38	131.52	132.29	515846
2023-03-13	129.98	132.12	128.88	130.17	601696
2023-03-14	132.54	133.14	130.39	131.76	377090
2023-03-15	129.27	129.56	127.67	129.36	670653
2023-03-16	128.14	131.05	127.56	130.74	568032
2023-03-17	130.05	130.05	127.68	128.19	332804
2023-03-20	128.90	130.71	128.88	130.08	487817
2023-03-21	131.54	132.12	130.95	131.64	362400
2023-03-22	131.60	131.81	128.33	127.66	295736
2023-03-23	128.27	129.25	125.98	126.74	445106
2023-03-24	125.80	128.17	125.30	128.17	535255
2023-03-27	129.48	129.94	128.68	129.19	708005
2023-03-28	129.08	130.00	128.96	129.50	377946
2023-03-29	130.74	131.54	130.55	131.45	599353
2023-03-30	132.38	132.85	131.62	132.11	440140
2023-03-31	132.67	134.11	132.67	134.07	355397
2023-04-03	134.09	134.72	133.47	133.91	432440
2023-04-04	134.17	134.17	131.55	132.23	464316
2023-04-05	131.75	132.44	131.51	132.41	370018
2023-04-06	132.46	132.76	132.02	132.58	328910
2023-04-10	132.19	133.52	131.82	133.52	353240
2023-04-11	133.95	135.24	133.95	134.70	578524
2023-04-12	135.63	135.63	133.91	134.12	288547
2023-04-13	134.30	134.89	133.48	134.55	364954
2023-04-14	134.68	135.14	133.13	133.88	245983
2023-04-17	133.76	135.01	133.42	135.00	1125672
2023-04-18	135.26	135.53	134.57	135.11	275923
2023-04-19	134.56	135.44	134.31	135.21	282349
2023-04-20	134.48	135.16	134.29	134.75	252114
2023-04-21	134.95	134.95	133.77	134.65	245578
2023-04-24	134.57	135.20	134.40	134.89	311057
2023-04-25	134.14	134.30	132.96	133.00	281075
2023-04-26	132.54	132.98	131.35	131.50	323073
2023-04-27	131.96	133.74	131.67	133.74	287461
2023-04-28	133.42	135.04	133.42	134.99	265700
2023-05-01	134.74	135.66	134.59	134.74	392888
2023-05-02	134.26	134.26	131.13	132.65	484246
2023-05-03	133.02	134.00	131.93	132.03	469564
2023-05-04	131.53	131.69	130.04	130.64	615441
2023-05-05	131.88	133.37	131.88	133.11	475828
2023-05-08	133.40	133.46	132.40	132.77	334480
2023-05-09	132.15	132.59	131.66	132.25	252093
2023-05-10	133.27	133.35	130.74	131.95	384554
2023-05-11	131.39	131.42	130.56	131.19	546483
2023-05-12	131.86	131.89	130.31	131.18	474722
2023-05-15	131.31	131.94	130.76	131.75	272992
2023-05-16	131.24	131.24	129.55	129.60	362440
2023-05-17	130.39	131.45	129.74	131.23	353047
2023-05-18	130.95	131.97	130.51	131.87	380429
2023-05-19	132.24	132.46	130.99	131.44	309192
2023-05-22	131.59	132.17	130.62	131.61	464835
2023-05-23	131.30	131.99	130.52	130.62	384994
2023-05-24	130.10	130.27	128.76	128.86	388310
2023-05-25	128.75	129.05	127.58	128.47	415177
2023-05-26	128.76	129.56	128.38	129.43	360980
2023-05-30	129.75	129.99	128.84	129.30	488429
2023-05-31	128.64	128.87	127.28	127.92	322152
2023-06-01	128.34	129.10	127.42	128.87	422750
2023-06-02	130.07	132.39	129.75	132.14	368231
2023-06-05	132.24	132.33	131.34	132.14	337119
2023-06-06	131.74	133.21	131.43	133.03	329053
2023-06-07	133.39	135.06	132.86	134.86	240060
2023-06-08	134.58	134.78	133.66	134.59	206110
2023-06-09	134.54	135.03	134.07	134.36	236343
2023-06-12	134.38	134.93	134.00	134.77	254593
2023-06-13	135.03	136.49	134.78	136.30	325821
2023-06-14	136.61	137.29	135.22	135.84	392587
2023-06-15	135.58	137.62	135.43	137.42	414107
2023-06-16	137.95	138.32	137.26	137.56	299909
2023-06-20	136.85	137.12	135.75	136.13	409174
2023-06-21	135.74	136.73	135.08	136.34	324206
2023-06-22	136.21	136.30	135.01	134.73	289134
2023-06-23	133.84	134.40	133.34	133.57	246669
2023-06-26	133.68	134.93	133.34	134.65	479204
2023-06-27	134.87	136.58	134.57	136.43	449698
2023-06-28	136.31	136.31	135.45	136.05	518658
2023-06-29	136.02	137.26	135.71	137.25	686425
2023-06-30	138.10	138.63	137.62	138.38	307818
2023-07-03	138.13	139.41	137.98	139.20	206364
2023-07-05	138.62	139.21	137.99	138.72	624513
2023-07-06	137.51	137.86	136.48	137.78	430673
2023-07-07	137.47	139.52	137.10	138.39	359648
2023-07-10	138.23	139.57	138.00	139.36	411921
2023-07-11	139.76	141.33	139.76	141.27	264115
2023-07-12	142.35	142.50	141.65	141.76	320168
2023-07-13	142.10	142.46	141.73	142.28	374321
2023-07-14	142.41	142.41	140.70	141.17	295738
2023-07-17	140.84	141.71	140.53	141.37	482115
2023-07-18	141.39	142.74	141.04	142.31	371021
2023-07-19	142.48	143.48	142.29	143.19	268343
2023-07-20	143.19	143.60	142.44	143.55	256685
2023-07-21	144.00	144.04	143.17	143.68	200728
2023-07-24	143.85	144.37	143.54	144.05	199156
2023-07-25	143.76	144.37	143.56	143.96	944034
2023-07-26	143.74	144.63	143.50	144.24	317315
2023-07-27	144.56	144.62	142.33	142.60	291485
2023-07-28	143.81	143.92	142.41	143.06	237113
2023-07-31	143.45	143.93	143.11	143.57	234800
2023-08-01	142.81	143.39	142.49	142.93	245697
2023-08-02	142.00	142.74	141.60	142.23	274641
2023-08-03	141.75	142.07	140.93	141.61	351779
2023-08-04	141.85	142.77	140.91	141.11	270174
2023-08-07	141.74	142.51	141.30	142.33	226908
2023-08-08	140.91	141.67	140.01	141.45	214922
2023-08-09	141.50	141.95	140.82	140.91	214323
2023-08-10	141.67	142.36	140.27	140.52	290591
2023-08-11	140.18	141.07	140.12	140.68	198335
2023-08-14	140.29	140.45	139.73	140.24	325879
2023-08-15	139.44	139.44	138.03	138.16	358810
2023-08-16	137.99	138.67	137.26	137.28	320948
2023-08-17	137.84	138.00	136.18	136.22	298777
2023-08-18	135.47	136.66	135.17	136.44	319816
2023-08-21	136.46	136.70	135.11	136.01	357279
2023-08-22	136.31	136.51	135.38	135.49	336845
2023-08-23	135.73	136.62	135.47	136.54	249229
2023-08-24	136.25	137.63	135.61	135.61	378376
2023-08-25	136.10	136.55	134.97	135.99	390094
2023-08-28	136.52	137.50	136.28	136.98	857429
2023-08-29	137.08	138.39	136.80	138.39	453874
2023-08-30	138.30	138.94	138.20	138.58	335724
2023-08-31	138.86	138.98	138.00	138.00	221332
2023-09-01	138.84	139.15	138.11	138.47	271199
2023-09-05	138.12	138.23	136.33	136.33	289661
2023-09-06	136.27	136.70	135.62	136.40	248476
2023-09-07	135.98	136.44	135.53	136.04	235767
2023-09-08	136.19	136.66	135.82	136.27	273367
2023-09-11	136.73	137.21	136.27	136.44	232002
2023-09-12	136.21	136.99	136.15	136.30	220442
2023-09-13	136.46	136.62	135.18	135.62	568582
2023-09-14	136.52	137.43	136.52	137.34	437300
2023-09-15	136.94	137.51	136.47	136.62	242681
2023-09-18	136.42	136.80	135.80	136.32	237321
2023-09-19	136.35	136.72	135.66	136.26	336058
2023-09-20	136.85	137.52	135.85	135.16	253100
2023-09-21	134.53	134.81	133.00	133.00	391317
2023-09-22	133.25	133.46	132.40	132.47	324499
2023-09-25	131.91	132.88	131.91	132.84	442745
2023-09-26	132.17	132.45	130.73	130.84	433713
2023-09-27	131.51	131.51	129.96	130.77	391802
2023-09-28	130.91	131.96	130.77	131.35	392834
2023-09-29	132.15	132.53	130.56	130.96	732380
2023-10-02	130.72	130.75	128.31	128.84	601302
2023-10-03	128.15	128.63	127.00	127.62	556357
2023-10-04	127.96	128.59	126.67	128.45	769865
2023-10-05	128.26	128.63	127.40	128.11	725961
2023-10-06	127.45	129.72	126.59	129.03	518953
2023-10-09	128.38	130.18	128.38	130.02	443880
2023-10-10	130.36	131.81	130.36	131.08	333719
2023-10-11	131.32	131.73	130.52	131.52	247388
2023-10-12	131.73	131.73	128.90	129.72	333290
2023-10-13	130.24	130.65	129.00	129.59	297316
2023-10-16	130.41	131.44	129.95	131.17	334552
2023-10-17	130.47	132.74	130.13	132.05	358589
2023-10-18	131.31	131.35	129.55	129.70	426810
2023-10-19	129.45	130.09	127.63	127.79	470863
2023-10-20	127.60	127.85	126.11	126.11	431587
2023-10-23	125.56	126.66	125.17	125.24	540582
2023-10-24	125.98	126.72	125.53	126.25	485303
2023-10-25	125.69	126.11	124.98	125.19	528708
2023-10-26	125.52	126.70	125.52	125.82	757458
2023-10-27	126.02	126.02	123.92	124.27	640294
2023-10-30	125.07	125.79	124.20	125.20	465128
2023-10-31	125.46	126.29	125.08	126.19	321042
2023-11-01	126.21	127.19	125.62	126.96	457594
2023-11-02	128.21	129.92	128.15	129.76	398606
2023-11-03	131.42	132.81	131.38	132.09	335910
2023-11-06	132.11	132.38	130.77	131.13	333419
2023-11-07	130.96	130.99	130.33	130.46	319763
2023-11-08	130.55	130.62	129.45	129.96	349270
2023-11-09	130.61	130.61	128.84	128.94	373356
2023-11-10	129.45	130.43	128.89	130.27	332223
2023-11-13	129.87	130.36	129.53	129.93	383391
2023-11-14	132.24	134.47	132.13	133.95	539341
2023-11-15	134.03	135.33	133.86	134.44	751427
2023-11-16	134.44	134.92	133.70	133.99	404801
2023-11-17	134.70	134.81	134.29	134.75	546626
2023-11-20	134.41	135.22	133.77	134.99	391695
2023-11-21	134.83	134.94	134.32	134.61	421256
2023-11-22	135.12	135.53	134.63	135.34	324998
2023-11-24	135.21	135.95	135.17	135.83	158648
2023-11-27	135.42	135.76	135.01	135.49	322851
2023-11-28	135.45	136.02	134.98	135.35	356083
2023-11-29	135.89	136.74	135.61	135.82	392161
2023-11-30	136.16	137.20	135.68	137.11	461795
2023-12-01	137.04	139.47	136.96	139.45	390459
2023-12-04	138.58	139.90	138.49	139.46	500386
2023-12-05	138.99	139.10	138.07	138.23	266468
2023-12-06	138.95	139.74	138.38	138.59	267943
2023-12-07	138.87	139.33	138.52	139.15	294158
2023-12-08	139.23	139.98	138.99	139.66	326940
2023-12-11	139.77	140.76	139.67	140.64	616881
2023-12-12	140.71	140.88	139.99	140.64	254445
2023-12-13	140.65	143.88	140.27	143.86	322383
2023-12-14	145.00	146.64	144.83	145.80	352827
2023-12-15	145.40	145.48	143.90	144.44	352763
2023-12-18	144.91	144.93	144.15	144.40	343537
2023-12-19	144.98	145.65	144.72	145.65	531037
2023-12-20	145.19	145.77	143.18	142.08	304114
2023-12-21	143.16	143.62	142.38	143.59	318334
2023-12-22	143.96	144.63	143.49	144.09	245335
2023-12-26	144.28	145.31	144.00	144.94	387241
2023-12-27	145.07	145.33	144.61	145.20	355281
2023-12-28	145.01	145.58	144.58	145.50	307943
2023-12-29	145.26	145.57	144.46	145.01	230884
2024-01-02	144.18	145.89	144.18	145.37	763701
2024-01-03	144.58	144.68	143.45	143.51	400377
2024-01-04	143.66	144.45	143.32	143.38	868036
2024-01-05	143.08	144.73	142.73	143.95	437062
2024-01-08	143.97	145.18	143.51	145.12	355534
2024-01-09	144.19	144.45	143.69	144.12	462689
2024-01-10	144.12	144.77	143.85	144.50	342034
2024-01-11	144.25	144.27	142.73	143.68	457962
2024-01-12	144.42	144.69	143.01	143.47	335051
2024-01-16	142.70	142.79	141.97	142.30	377096
2024-01-17	141.26	142.37	140.54	141.07	471106
2024-01-18	141.35	141.45	140.12	141.24	336160
2024-01-19	141.62	142.52	140.63	142.15	398699
2024-01-22	142.54	143.42	142.33	142.91	406262
2024-01-23	143.33	143.61	142.37	142.77	324449
2024-01-24	143.50	143.67	141.69	141.77	351963
2024-01-25	142.97	143.61	142.38	143.61	277900
2024-01-26	143.91	144.22	143.45	143.62	400238
2024-01-29	143.55	144.32	143.19	144.20	310415
2024-01-30	143.82	144.70	143.55	144.31	309559
2024-01-31	144.39	144.81	142.69	142.75	432132
2024-02-01	143.17	144.46	141.96	144.46	470207
2024-02-02	143.65	144.72	142.69	144.06	521779
2024-02-05	143.12	143.17	141.99	142.42	488083
2024-02-06	142.54	143.58	142.34	143.39	449528
2024-02-07	143.99	144.16	142.95	143.75	581517
2024-02-08	143.61	143.98	142.95	143.87	648365
2024-02-09	143.84	144.21	143.33	144.19	370186
2024-02-12	144.21	145.88	144.21	145.50	520776
2024-02-13	143.79	143.85	141.68	142.71	4829933
2024-02-14	143.64	144.25	143.09	143.98	338875
2024-02-15	144.69	146.44	144.66	146.34	429333
2024-02-16	145.65	146.46	145.46	145.58	392934
2024-02-20	145.00	146.12	144.85	145.59	390200
2024-02-21	145.44	146.15	145.05	146.07	352580
2024-02-22	146.41	147.33	146.05	146.99	695411
2024-02-23	147.16	147.82	146.93	147.43	299919
2024-02-26	147.32	147.78	146.70	146.72	283242
2024-02-27	147.34	147.70	146.93	147.65	259245
2024-02-28	147.32	148.25	147.15	147.90	342883
2024-02-29	148.76	148.86	147.82	148.54	378059
2024-03-01	148.75	149.38	147.90	149.31	259927
2024-03-04	149.40	150.40	149.31	150.12	350667
2024-03-05	149.86	150.87	149.19	149.66	285144
2024-03-06	150.52	151.07	150.07	150.61	370331
2024-03-07	151.35	151.94	151.12	151.65	248540
2024-03-08	152.20	152.60	151.56	151.73	414195
2024-03-11	151.44	152.16	150.98	152.04	470613
2024-03-12	152.14	152.37	151.26	152.01	298944
2024-03-13	151.87	152.62	151.53	152.02	209761
2024-03-14	151.73	151.95	149.40	150.37	469287
2024-03-15	149.78	151.17	149.78	150.81	286108
2024-03-18	150.97	151.63	150.40	151.13	372256
2024-03-19	151.09	152.18	151.08	152.18	299033
2024-03-20	152.00	153.58	151.78	152.62	248404
2024-03-21	153.16	154.10	152.82	153.72	206665
2024-03-22	153.98	154.14	152.68	152.68	449618
2024-03-25	152.93	153.29	152.42	152.50	388551
2024-03-26	153.02	153.15	152.40	152.45	476221
2024-03-27	153.30	155.10	153.24	155.07	465981
2024-03-28	155.36	156.27	155.30	155.91	361752
2024-04-01	156.06	156.07	154.73	154.73	390947
2024-04-02	154.16	154.17	153.17	153.52	367785
2024-04-03	153.29	154.02	153.29	153.77	320606
2024-04-04	154.97	155.32	152.27	152.53	263504
2024-04-05	152.53	153.74	152.26	153.48	239293
2024-04-08	153.91	154.50	153.64	153.93	284475
2024-04-09	154.58	154.87	153.09	154.22	228572
2024-04-10	151.96	152.49	150.93	151.53	382508
2024-04-11	152.00	152.00	150.25	151.10	234854
2024-04-12	150.34	150.79	148.64	149.12	373402
2024-04-15	150.62	150.91	147.47	147.95	348552
2024-04-16	147.81	147.88	146.37	146.82	357685
2024-04-17	147.60	147.94	146.42	146.97	269936
2024-04-18	147.78	148.34	146.92	147.29	360246
2024-04-19	147.60	148.64	147.53	148.40	436706
2024-04-22	148.80	150.09	148.00	149.37	418638
2024-04-23	149.29	150.59	149.25	150.18	414601
2024-04-24	149.70	150.54	149.25	150.38	452932
2024-04-25	149.58	150.62	148.47	150.31	251682
2024-04-26	150.28	150.80	150.02	150.08	279178
2024-04-29	150.49	151.39	150.49	151.39	180497
2024-04-30	150.39	150.45	149.01	149.05	187577
2024-05-01	148.75	150.61	148.28	148.74	287904
2024-05-02	149.86	150.04	148.57	149.65	219787
2024-05-03	150.86	151.34	149.84	150.62	196683
2024-05-06	151.53	151.80	151.02	151.80	214136
2024-05-07	152.29	152.88	152.29	152.51	321845
2024-05-08	151.99	152.67	151.87	152.47	236892
2024-05-09	152.76	154.02	152.43	154.02	231442
2024-05-10	154.51	154.57	154.07	154.33	183695
2024-05-13	154.71	155.38	153.91	154.02	181604
2024-05-14	154.58	154.92	154.03	154.61	158803
2024-05-15	155.77	155.82	155.30	155.77	227400
2024-05-16	155.78	156.13	155.32	155.35	324743
2024-05-17	155.50	155.64	155.16	155.59	214320
2024-05-20	155.79	155.94	155.13	155.24	203878
2024-05-21	155.16	155.47	154.87	155.47	209968
2024-05-22	154.85	155.24	154.15	154.46	145408
2024-05-23	154.68	154.68	152.04	152.15	307945
2024-05-24	152.95	153.26	152.59	153.20	146253
2024-05-28	153.20	153.33	151.42	151.80	193898
2024-05-29	150.52	150.52	149.86	150.07	257661
2024-05-30	150.44	151.50	150.19	151.30	243770
2024-05-31	151.76	153.85	151.41	153.85	256949
2024-06-03	153.91	153.92	151.55	152.64	429974
2024-06-04	152.01	152.60	151.39	151.86	284669
2024-06-05	152.28	152.49	151.32	152.41	209653
2024-06-06	152.13	152.71	151.55	151.90	342093
2024-06-07	151.07	152.20	150.75	151.30	391880
2024-06-10	150.87	151.81	150.41	151.61	240988
2024-06-11	150.96	150.96	149.97	150.71	233447
2024-06-12	152.56	152.68	151.06	151.41	496248
2024-06-13	151.18	151.19	149.92	151.08	177932
2024-06-14	150.05	150.34	148.86	149.91	318391
2024-06-17	149.68	151.17	149.21	150.92	233377
2024-06-18	150.87	151.78	150.87	151.50	328111
2024-06-20	151.57	152.15	151.30	151.84	302051
2024-06-21	151.94	152.11	150.98	151.85	245003
2024-06-24	152.11	153.90	151.93	153.13	200014
2024-06-25	153.07	153.07	151.15	151.60	201158
2024-06-26	150.85	150.87	150.11	149.80	234088
2024-06-27	149.85	150.10	149.42	150.10	330402
2024-06-28	150.47	151.15	149.73	150.43	416742
2024-07-01	150.95	151.21	148.84	149.02	391801
2024-07-02	148.76	149.55	148.76	149.50	243510
2024-07-03	149.70	150.29	149.35	149.49	183649
2024-07-05	149.50	149.50	148.32	149.04	247306
2024-07-08	149.59	150.10	149.05	149.66	227873
2024-07-09	149.54	150.42	149.09	149.49	200199
2024-07-10	149.95	151.03	149.71	151.01	268117
2024-07-11	151.76	153.67	151.56	153.46	267286
2024-07-12	154.02	155.38	154.00	154.63	223610
2024-07-15	154.87	155.74	154.68	154.90	219138
2024-07-16	155.41	157.95	155.11	157.89	258559
2024-07-17	157.26	158.86	157.20	157.93	264389
2024-07-18	157.83	159.75	156.96	157.23	269776
2024-07-19	157.27	157.47	155.68	156.09	217509
2024-07-22	156.47	157.39	155.50	157.29	220242
2024-07-23	156.96	157.18	156.39	156.48	206817
2024-07-24	156.24	156.87	155.03	155.09	277221
2024-07-25	155.22	157.63	155.12	155.71	340724
2024-07-26	156.69	158.32	156.44	158.02	184586
2024-07-29	158.33	158.48	157.26	158.14	285300
2024-07-30	158.52	159.58	158.50	159.14	259760
2024-07-31	159.99	160.90	159.14	159.56	222547
2024-08-01	159.75	160.71	157.35	158.32	398555
2024-08-02	157.26	157.49	154.17	155.75	339331
2024-08-05	153.50	153.50	151.40	152.07	419232
2024-08-06	152.57	155.44	152.07	153.58	389625
2024-08-07	154.98	155.83	152.68	152.76	402323
2024-08-08	153.36	155.22	153.06	155.05	225595
2024-08-09	155.26	155.55	153.79	155.29	137573
2024-08-12	155.46	155.49	154.26	154.50	160598
2024-08-13	155.17	156.07	154.51	155.89	179369
2024-08-14	156.27	156.99	156.03	156.54	129055
2024-08-15	157.84	158.50	157.16	158.29	188514
2024-08-16	158.11	158.81	158.01	158.75	247466
2024-08-19	158.93	159.96	158.93	159.96	152372
2024-08-20	159.93	160.00	159.08	159.26	145627
2024-08-21	160.09	160.78	159.55	160.68	161082
2024-08-22	160.85	161.19	160.28	160.86	227752
2024-08-23	161.43	163.03	161.17	162.74	189791
2024-08-26	163.23	164.05	162.78	162.94	337580
2024-08-27	162.63	162.85	162.20	162.69	125742
2024-08-28	162.51	163.21	161.87	162.49	130181
2024-08-29	162.84	163.66	161.58	162.87	161288
2024-08-30	163.17	164.45	162.50	164.39	109054
2024-09-03	163.56	164.15	162.27	162.80	281882
2024-09-04	162.68	163.46	161.97	162.40	228880
2024-09-05	162.70	163.00	160.69	161.39	190333
2024-09-06	161.44	162.45	159.69	159.92	378082
2024-09-09	160.71	162.01	160.30	161.38	357369
2024-09-10	161.65	161.65	160.34	161.35	174394
2024-09-11	160.81	161.23	158.05	161.10	324089
2024-09-12	161.36	162.45	160.54	162.45	183824
2024-09-13	162.93	164.32	162.93	164.11	210692
2024-09-16	164.81	165.75	164.55	165.44	239274
2024-09-17	165.85	166.83	165.51	166.01	217482
2024-09-18	166.06	167.30	165.28	165.42	327697
2024-09-19	167.53	167.53	166.06	167.02	286981
2024-09-20	166.57	166.57	165.72	166.26	202645
2024-09-23	166.88	167.40	166.61	167.34	207337
2024-09-24	167.65	168.02	167.14	167.48	197745
2024-09-25	167.74	167.74	165.99	165.52	171009
2024-09-26	166.25	166.96	166.24	166.59	250876
2024-09-27	167.12	168.26	166.97	167.29	234499
2024-09-30	167.28	167.80	166.20	167.67	281683
2024-10-01	167.60	167.60	166.27	167.13	294088
2024-10-02	166.59	167.33	166.07	166.72	354316
2024-10-03	166.50	166.50	165.38	165.83	263023
2024-10-04	166.82	167.18	165.76	167.13	251038
2024-10-07	166.67	166.67	164.81	165.51	157065
2024-10-08	165.72	166.03	165.17	165.68	190606
2024-10-09	165.72	166.98	165.42	166.65	203319
2024-10-10	166.40	166.55	165.44	165.80	206746
2024-10-11	166.17	167.72	166.17	167.43	131847
2024-10-14	167.46	168.90	167.06	168.78	192647
2024-10-15	168.84	170.27	168.59	168.77	351880
2024-10-16	169.30	170.33	168.83	170.16	253127
2024-10-17	170.42	170.43	169.75	170.04	252502
2024-10-18	170.32	170.72	169.65	170.57	244676
2024-10-21	170.34	170.80	168.89	169.12	308992
2024-10-22	168.22	168.34	167.11	168.08	231851
2024-10-23	167.83	168.58	167.30	168.13	296780
2024-10-24	168.53	168.53	167.40	167.80	228545
2024-10-25	168.65	168.95	166.64	166.75	172838
2024-10-28	167.43	168.40	167.43	168.07	517674
2024-10-29	167.06	167.62	166.54	166.88	354813
2024-10-30	166.83	168.08	166.32	167.07	162842
2024-10-31	166.94	167.68	165.96	165.98	213308
2024-11-01	166.42	167.12	165.24	165.29	278143
2024-11-04	165.40	166.36	164.87	165.37	327625
2024-11-05	165.35	167.54	164.81	167.54	277995
2024-11-06	171.34	171.61	169.85	171.20	575574
2024-11-07	171.11	171.69	170.55	170.86	298558
2024-11-08	170.99	172.35	170.73	171.84	359844
2024-11-11	172.29	173.71	172.29	172.84	162051
2024-11-12	172.48	172.75	171.07	171.42	357789
2024-11-13	171.92	172.32	171.25	171.43	225632
2024-11-14	171.53	171.72	170.07	170.19	491840
2024-11-15	169.98	170.71	169.40	169.85	241734
2024-11-18	169.91	170.88	169.73	170.58	229924
2024-11-19	169.24	170.53	168.85	170.12	238879
2024-11-20	170.33	170.88	169.58	170.78	192809
2024-11-21	171.22	173.37	170.79	173.09	226911
2024-11-22	173.21	174.46	173.21	174.14	174814
2024-11-25	175.10	176.47	175.10	175.77	259094
2024-11-26	175.75	175.98	174.87	175.88	220273
2024-11-27	176.32	176.83	175.82	175.95	151460
2024-11-29	176.17	176.77	176.06	176.18	94443
2024-12-02	176.04	176.18	174.45	174.91	420820
2024-12-03	175.07	175.54	174.12	174.12	403149
2024-12-04	174.13	174.29	173.08	173.82	436742
2024-12-05	173.73	174.16	173.11	173.21	492633
2024-12-06	173.59	174.06	172.33	172.52	203933
2024-12-09	172.87	172.99	171.38	171.49	237199
2024-12-10	171.12	171.12	169.18	169.86	240000
2024-12-11	170.56	170.56	169.45	169.60	277817
2024-12-12	169.61	169.98	168.97	168.97	221634
2024-12-13	168.96	169.34	168.03	168.21	252816
2024-12-16	168.51	168.81	167.39	167.49	257616
2024-12-17	166.61	167.25	165.82	166.15	257024
2024-12-18	166.30	166.43	161.27	161.34	315896
2024-12-19	162.15	163.10	160.89	160.89	432912
2024-12-20	160.77	164.12	160.62	162.32	242758
2024-12-23	161.90	162.54	160.95	162.36	294226
2024-12-24	162.41	163.66	162.16	163.62	238800
2024-12-26	163.11	164.02	162.73	163.88	351336
2024-12-27	162.97	164.09	162.10	162.76	307375
2024-12-30	161.77	161.91	160.05	161.38	382635
2024-12-31	161.83	162.44	161.08	161.77	266157
2025-01-02	162.83	162.87	160.59	161.22	421022
2025-01-03	161.91	162.51	160.84	162.34	551736
2025-01-06	162.99	163.65	161.72	161.90	297042
2025-01-07	162.56	163.19	161.17	161.74	560851
2025-01-08	161.45	162.10	160.22	161.97	307054
2025-01-10	160.65	161.03	159.06	159.16	367671
2025-01-13	158.85	160.72	158.30	160.67	360397
2025-01-14	161.55	162.82	161.27	162.55	367260
2025-01-15	165.01	165.34	163.61	163.89	342082
2025-01-16	163.90	165.75	163.66	165.62	467813
2025-01-17	166.24	166.88	165.79	166.27	403913
2025-01-21	167.00	168.26	167.00	168.02	375753
2025-01-22	168.17	168.17	166.50	166.50	333868
2025-01-23	166.55	166.97	165.74	166.61	359806
2025-01-24	166.68	167.21	166.23	166.71	218168
2025-01-27	166.22	167.40	165.89	167.40	287204
2025-01-28	167.07	167.07	165.38	165.85	198573
2025-01-29	165.84	166.58	165.09	165.34	255085
2025-01-30	166.57	167.56	165.98	166.99	284111
2025-01-31	166.83	167.56	165.67	165.92	175533
2025-02-03	163.83	165.70	162.71	165.05	311391
2025-02-04	164.69	165.45	164.36	164.85	195200
2025-02-05	165.88	166.29	164.77	166.10	425634
2025-02-06	166.64	166.64	164.78	165.62	175784
2025-02-07	165.85	165.85	164.51	164.76	274476
2025-02-10	165.65	165.65	164.46	165.15	219387
2025-02-11	164.52	165.17	164.06	165.01	187355
2025-02-12	163.26	164.04	162.95	163.61	233444
2025-02-13	163.95	165.24	163.74	165.03	196849
2025-02-14	165.54	166.17	164.94	164.97	188534
2025-02-18	165.39	166.32	165.03	166.26	245718
2025-02-19	165.71	167.06	165.66	166.94	279600
2025-02-20	166.53	166.88	165.50	166.69	151042
2025-02-21	166.75	166.88	164.50	164.84	278314
2025-02-24	165.37	165.83	164.65	165.12	208042
2025-02-25	165.51	166.07	164.69	165.63	361914
2025-02-26	165.75	166.06	164.44	164.92	180052
2025-02-27	164.47	165.70	163.91	163.94	190389
2025-02-28	164.35	166.07	163.73	165.92	215512
2025-03-03	166.28	167.31	163.77	164.59	383798
2025-03-04	163.73	163.73	161.17	161.46	549406
2025-03-05	161.37	163.18	160.60	162.59	285395
2025-03-06	161.51	162.20	160.42	161.18	369105
2025-03-07	160.64	162.98	160.44	162.62	260556
2025-03-10	161.54	163.29	159.59	160.74	346028
2025-03-11	161.01	161.01	158.11	158.73	567300
2025-03-12	159.29	159.29	156.99	157.60	349039
2025-03-13	157.78	158.68	156.08	156.61	340799
2025-03-14	157.73	159.82	157.30	159.56	237134
2025-03-17	159.26	162.24	159.26	161.84	276221
2025-03-18	161.26	161.79	160.64	161.23	263376
2025-03-19	161.37	162.90	161.00	162.23	163347
2025-03-20	161.52	162.53	161.13	161.73	255708
2025-03-21	160.84	161.16	159.49	160.67	573249
2025-03-24	161.94	163.30	161.94	163.08	237526
2025-03-25	163.14	163.31	161.86	162.52	212026
2025-03-26	162.83	163.87	162.24	161.53	152619
2025-03-27	161.54	162.07	160.56	161.06	228889
2025-03-28	161.08	161.33	158.74	159.07	283903
2025-03-31	158.44	161.34	158.24	160.54	333815
2025-04-01	160.25	161.11	158.92	160.63	292756
2025-04-02	159.53	162.28	159.53	161.98	238683
2025-04-03	157.94	158.72	154.67	154.84	471978
2025-04-04	151.60	151.84	145.48	145.63	859162
2025-04-07	142.67	149.30	139.38	144.09	1100947
2025-04-08	148.22	148.40	140.12	141.87	988006
2025-04-09	140.32	152.50	139.58	151.86	899059
2025-04-10	149.14	149.68	143.98	147.61	854913
2025-04-11	147.51	150.41	145.77	149.73	355999
2025-04-14	151.60	152.73	150.59	152.17	627104
2025-04-15	152.15	153.09	151.36	151.40	361542
2025-04-16	151.16	152.33	149.02	149.84	509508
2025-04-17	150.14	152.59	150.14	151.33	310614
2025-04-21	150.69	150.83	147.14	148.72	327895
2025-04-22	150.20	152.56	150.20	152.25	436422
2025-04-23	154.63	156.25	152.54	153.11	370894
2025-04-24	153.45	155.65	152.60	155.32	278106
2025-04-25	154.72	154.82	153.41	154.47	229767
2025-04-28	154.66	155.53	153.85	155.00	204224
2025-04-29	154.36	156.10	154.17	155.72	221115
2025-04-30	154.52	156.17	152.68	155.67	331773
2025-05-01	155.82	156.98	154.99	155.68	415241
2025-05-02	157.43	158.72	157.02	158.34	244519
2025-05-05	157.52	158.75	157.21	157.98	198052
2025-05-06	157.08	157.98	156.56	156.91	220279
2025-05-07	157.44	158.54	157.03	157.67	220742
2025-05-08	158.92	160.51	158.44	159.03	262308
2025-05-09	159.48	159.65	158.79	159.23	235183
2025-05-12	163.07	163.07	161.21	162.20	321613
2025-05-13	162.33	162.69	161.78	161.78	179937
2025-05-14	161.51	161.60	160.07	160.43	441152
2025-05-15	160.49	162.56	160.49	162.56	361712
2025-05-16	162.48	164.23	162.17	164.15	275889
2025-05-19	162.97	164.35	162.63	164.05	261259
2025-05-20	163.77	164.49	163.27	163.76	315842
2025-05-21	162.84	163.03	160.36	160.40	293267
2025-05-22	160.02	160.58	158.67	159.78	279370
2025-05-23	158.38	159.87	158.32	159.50	300421
2025-05-27	160.98	162.14	160.15	162.08	234245
2025-05-28	161.98	162.26	160.19	160.33	224557
2025-05-29	160.80	161.21	159.77	161.16	418667
2025-05-30	160.78	161.84	160.10	161.41	334215
2025-06-02	161.13	161.40	159.37	161.37	345151
2025-06-03	161.44	162.70	160.73	162.56	260401
2025-06-04	162.95	162.95	161.67	161.67	197640
2025-06-05	161.97	162.14	160.94	161.33	562455
2025-06-06	162.67	163.00	161.92	162.55	241545
2025-06-09	163.03	163.26	161.93	162.46	202603
2025-06-10	162.75	163.51	162.58	163.37	357852
2025-06-11	163.54	163.54	162.23	162.69	345973
2025-06-12	162.22	163.57	162.03	163.57	525633
2025-06-13	162.37	163.09	161.21	161.56	504925
2025-06-16	162.52	163.51	162.41	162.83	356860
2025-06-17	162.36	162.92	161.38	161.50	297516
2025-06-18	161.64	162.79	161.51	161.71	423036
2025-06-20	162.30	162.99	161.77	162.00	424172
2025-06-23	162.34	163.66	161.59	163.54	637284
2025-06-24	164.16	164.79	163.71	164.47	238535
2025-06-25	164.20	164.20	162.83	162.92	303924
2025-06-26	163.37	164.19	163.00	164.05	239909
2025-06-27	164.14	165.25	163.65	163.63	227227
2025-06-30	163.84	164.62	163.30	164.46	271160
2025-07-01	164.23	167.37	164.01	166.52	384829
2025-07-02	166.62	167.12	165.67	167.00	429142
2025-07-03	167.45	167.92	167.03	167.42	223406
2025-07-07	166.92	167.32	165.08	165.88	254655
2025-07-08	165.88	166.89	165.78	166.39	217698
2025-07-09	167.04	167.04	165.93	166.93	248341
2025-07-10	167.07	168.78	166.73	168.30	252516
2025-07-11	167.25	167.58	166.69	167.13	186010
2025-07-14	166.87	167.43	166.32	167.25	300103
2025-07-15	167.27	167.60	164.63	164.63	349146
2025-07-16	165.30	165.66	163.58	165.50	366854
2025-07-17	165.48	166.96	165.27	166.80	263524
2025-07-18	167.52	167.71	166.65	167.16	227061
2025-07-21	167.50	167.81	166.41	166.45	206803
2025-07-22	166.90	169.31	166.90	169.21	299209
2025-07-23	169.78	170.32	169.47	170.22	339938
2025-07-24	169.55	170.36	169.39	169.42	291771
2025-07-25	169.95	170.67	169.16	170.57	126161
2025-07-28	170.37	170.38	169.33	169.42	174376
2025-07-29	169.80	169.88	168.99	169.32	155362
2025-07-30	169.36	169.50	167.10	167.97	195616
2025-07-31	167.17	168.76	166.97	167.34	209365
2025-08-01	166.55	166.55	164.45	165.74	197926
2025-08-04	166.50	167.80	166.26	167.60	174618
2025-08-05	167.88	168.07	166.74	167.52	215997
2025-08-06	167.76	167.97	167.02	167.02	200824
2025-08-07	168.33	168.58	166.77	167.44	177939
2025-08-08	167.88	168.50	167.48	167.96	240001
2025-08-11	168.14	168.68	166.98	167.21	234190
2025-08-12	167.76	169.37	167.48	169.37	302090
2025-08-13	169.87	171.73	169.57	171.61	253373
2025-08-14	170.63	170.83	169.78	170.68	176686
2025-08-15	171.22	171.22	169.98	170.14	300400
2025-08-18	170.00	170.22	169.55	169.70	915658
2025-08-19	169.79	171.55	169.67	170.89	177191
2025-08-20	170.91	171.68	170.63	171.10	228353
2025-08-21	170.69	170.95	170.08	170.57	171289
2025-08-22	171.32	174.37	171.32	173.91	247478
2025-08-25	173.35	173.65	172.47	172.47	185496
2025-08-26	172.35	172.80	172.02	172.51	166281
2025-08-27	172.32	173.46	172.32	173.30	174877
2025-08-28	173.51	173.51	172.09	172.75	222614
2025-08-29	172.67	173.59	172.40	172.80	138023
2025-09-02	171.42	171.98	170.72	171.74	162351
2025-09-03	171.27	172.03	170.59	171.41	281160
2025-09-04	171.93	172.60	171.44	172.54	137884
2025-09-05	172.88	174.02	171.86	172.82	237310
2025-09-08	172.74	172.74	171.11	172.41	154125
2025-09-09	172.13	172.19	171.56	171.69	160579
2025-09-10	171.72	172.59	171.27	171.89	154170
2025-09-11	172.09	174.62	171.97	174.44	197546
2025-09-12	174.14	174.77	173.40	173.45	168808
2025-09-15	173.65	173.80	172.36	172.61	222246
2025-09-16	172.74	173.04	171.63	172.14	258832
2025-09-17	172.29	174.42	171.64	172.35	406847
2025-09-18	172.54	173.69	172.04	173.15	162890
2025-09-19	173.48	173.48	172.32	172.64	214361
2025-09-22	172.37	172.97	171.88	172.65	263980
2025-09-23	172.91	174.57	172.91	173.62	241015
2025-09-24	173.82	174.38	173.34	173.49	185406
2025-09-25	172.98	173.30	171.80	172.29	250744
2025-09-26	172.97	174.51	172.97	173.63	330212
2025-09-29	174.30	174.30	173.18	174.03	333153
2025-09-30	173.82	174.63	173.16	174.58	349730
2025-10-01	174.33	174.78	173.93	174.15	408777
2025-10-02	174.04	174.68	173.39	174.28	340961
2025-10-03	174.70	176.02	174.70	175.26	324836
2025-10-06	175.70	175.71	174.94	175.07	405566
2025-10-07	175.37	175.70	174.00	174.45	373940
2025-10-08	174.77	175.02	173.74	174.43	191980
2025-10-09	174.71	175.07	172.76	172.98	270321
2025-10-10	173.44	173.65	169.52	169.53	625172
2025-10-13	170.85	171.69	170.40	171.21	165867
2025-10-14	170.00	173.63	169.77	173.13	219442
2025-10-15	174.04	174.73	172.31	173.58	179663
2025-10-16	173.65	173.65	170.92	171.36	203914
2025-10-17	171.34	172.08	170.92	171.78	256033
2025-10-20	172.71	173.77	172.60	173.54	179366
2025-10-21	173.61	174.87	173.46	174.33	363068
2025-10-22	174.32	174.91	173.30	173.86	299751
2025-10-23	174.45	175.14	173.70	174.64	251743
2025-10-24	175.55	175.89	174.97	174.99	277206

Explore More About VOE

Coins representing dividend payouts and trends

VOE Dividend History

Discover Vanguard Mid-Cap Value'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

VOE Stock Split History

Discover Vanguard Mid-Cap Value'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

VOE Historical Prices

Explore Vanguard Mid-Cap Value's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics