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

VOT Historical Prices

Summary

Key Stock Metrics

209.64

(April 7, 2025)

52-Week Low

298.30

(October 6, 2025)

52-Week High

298.30

(October 6, 2025)

All-Time High

295.50

(October 24, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2006-08-25	50.90	50.98	50.90	50.98	3400
2006-08-28	50.86	51.20	50.86	51.20	200
2006-08-29	50.99	50.99	50.95	50.95	11700
2006-08-30	51.55	51.60	51.55	51.60	3900
2006-08-31	51.61	51.71	51.57	51.69	7100
2006-09-01	51.90	52.12	51.90	52.12	500
2006-09-05	52.05	52.20	52.05	52.18	1700
2006-09-06	51.97	51.97	51.57	51.57	1100
2006-09-07	51.32	51.32	51.03	51.09	900
2006-09-08	51.20	51.20	51.00	51.00	9800
2006-09-11	50.75	51.15	50.75	51.15	1300
2006-09-12	51.35	51.95	51.35	51.95	2300
2006-09-13	52.15	52.46	52.03	52.46	1200
2006-09-14	52.31	52.31	52.27	52.27	400
2006-09-15	52.53	52.53	52.29	52.29	1000
2006-09-18	52.48	52.97	52.35	52.45	35500
2006-09-19	53.26	53.26	51.92	51.92	2100
2006-09-20	52.50	52.69	52.50	52.50	1300
2006-09-21	52.69	52.69	52.19	52.22	900
2006-09-22	52.01	52.01	51.62	51.66	700
2006-09-25	51.70	51.79	51.41	51.79	500
2006-09-26	52.37	52.64	52.37	52.63	2200
2006-09-27	52.75	52.85	52.69	52.69	6600
2006-09-28	52.90	52.90	52.63	52.63	11700
2006-09-29	52.81	52.81	52.54	52.56	12300
2006-10-02	52.45	52.57	52.18	52.18	1600
2006-10-03	51.76	52.16	51.73	51.80	18700
2006-10-04	51.90	52.65	51.90	52.62	3900
2006-10-05	52.98	53.36	52.85	53.31	12100
2006-10-06	52.88	53.13	52.81	52.95	14200
2006-10-09	52.98	53.31	52.97	53.09	3400
2006-10-10	53.18	53.33	53.18	53.29	1000
2006-10-11	53.06	53.24	53.03	53.03	1800
2006-10-12	53.39	53.79	53.39	53.79	2300
2006-10-13	53.79	54.08	53.79	53.91	16200
2006-10-16	54.10	54.48	54.10	54.43	11600
2006-10-17	54.03	54.03	53.75	53.92	12400
2006-10-18	54.23	54.23	53.66	53.74	12800
2006-10-19	54.05	54.06	53.94	54.05	10700
2006-10-20	53.83	53.83	53.69	53.69	10800
2006-10-23	53.65	54.03	53.65	53.90	10800
2006-10-24	53.95	54.11	53.91	54.08	11300
2006-10-25	54.00	54.30	54.00	54.30	2200
2006-10-26	54.59	54.59	54.37	54.53	1000
2006-10-27	54.73	54.73	54.36	54.36	3400
2006-10-30	54.20	54.40	54.10	54.30	11400
2006-10-31	54.30	54.30	54.00	54.00	4000
2006-11-01	54.40	54.40	53.40	53.40	15200
2006-11-02	53.20	53.50	53.20	53.40	11900
2006-11-03	53.69	53.60	53.30	53.50	13300
2006-11-06	53.80	54.40	53.80	54.30	9900
2006-11-07	54.40	54.60	54.40	54.40	17100
2006-11-08	54.30	54.70	54.30	54.70	16600
2006-11-09	54.80	54.90	54.30	54.30	16500
2006-11-10	54.48	54.50	54.30	54.50	16900
2006-11-13	54.60	54.80	54.60	54.70	23800
2006-11-14	54.80	55.20	54.70	55.20	22400
2006-11-15	55.40	55.80	55.30	55.60	29600
2006-11-16	55.70	55.70	55.50	55.50	3600
2006-11-17	55.35	55.50	55.20	55.50	2000
2006-11-20	55.40	55.60	55.40	55.50	6100
2006-11-21	55.70	55.80	55.70	55.80	2000
2006-11-22	56.16	56.30	56.00	56.30	6500
2006-11-24	56.08	56.30	56.00	56.30	3400
2006-11-27	56.20	56.20	55.20	55.20	13500
2006-11-28	55.00	55.30	55.00	55.30	2400
2006-11-29	55.70	55.93	55.70	55.93	2300
2006-11-30	56.10	56.10	56.00	56.00	1400
2006-12-01	56.32	56.30	55.70	55.70	3100
2006-12-04	56.40	56.90	56.40	56.80	18700
2006-12-05	56.70	56.90	56.60	56.80	67400
2006-12-06	56.80	57.00	56.80	56.90	41900
2006-12-07	57.10	57.10	56.70	56.70	45300
2006-12-08	56.73	57.00	56.60	56.80	25500
2006-12-11	56.50	56.60	56.50	56.60	5500
2006-12-12	56.50	56.50	56.10	56.10	2700
2006-12-13	56.50	56.50	56.20	56.30	4700
2006-12-14	56.50	56.80	56.50	56.80	10700
2006-12-15	56.83	56.80	56.50	56.50	5100
2006-12-18	56.70	56.70	56.00	56.00	4100
2006-12-19	55.50	56.20	55.50	56.20	7100
2006-12-20	56.10	56.30	56.00	56.00	2100
2006-12-21	56.19	56.19	55.68	55.68	4400
2006-12-22	55.44	55.44	55.26	55.32	6400
2006-12-26	55.23	55.29	55.21	55.21	1800
2006-12-27	55.60	55.76	55.60	55.76	5500
2006-12-28	55.85	55.85	55.64	55.73	3500
2006-12-29	55.61	55.61	55.33	55.44	2200
2007-01-03	55.60	55.80	54.80	55.10	17000
2007-01-04	54.94	55.42	54.94	55.41	3700
2007-01-05	55.19	55.20	54.95	55.06	9200
2007-01-08	55.19	55.52	55.10	55.37	4900
2007-01-09	55.36	55.48	55.06	55.48	8900
2007-01-10	55.10	55.80	55.10	55.80	5600
2007-01-11	56.26	56.45	56.18	56.29	12000
2007-01-12	56.44	56.70	56.40	56.70	3000
2007-01-16	56.99	57.00	56.72	56.77	26200
2007-01-17	56.84	57.05	56.80	56.84	9600
2007-01-18	56.81	56.81	56.16	56.33	6500
2007-01-19	56.30	56.65	56.23	56.65	9400
2007-01-22	56.62	56.62	56.26	56.38	9000
2007-01-23	56.41	56.94	56.41	56.78	4400
2007-01-24	56.94	57.29	56.85	57.29	10000
2007-01-25	57.13	57.13	56.39	57.29	19500
2007-01-26	56.54	56.66	56.24	56.58	6700
2007-01-29	56.67	56.91	56.58	56.60	3000
2007-01-30	56.69	56.96	56.68	56.96	4800
2007-01-31	56.84	57.56	56.81	57.55	3600
2007-02-01	57.66	57.93	57.66	57.81	7000
2007-02-02	58.07	58.18	57.93	58.16	3800
2007-02-05	58.33	58.36	58.19	58.26	10700
2007-02-06	58.48	58.48	58.15	58.46	10300
2007-02-07	58.58	58.80	58.50	58.59	15200
2007-02-08	58.66	58.89	58.57	58.80	17800
2007-02-09	59.00	59.00	57.91	58.26	23300
2007-02-12	58.13	58.13	57.73	57.78	10900
2007-02-13	58.08	58.16	57.95	58.11	7920
2007-02-14	58.49	58.91	58.48	58.81	5229
2007-02-15	58.86	59.11	58.86	59.07	22100
2007-02-16	59.08	59.08	58.87	59.05	18100
2007-02-20	58.99	59.44	58.84	59.40	15700
2007-02-21	59.29	59.55	59.14	59.54	35900
2007-02-22	59.71	59.83	59.35	59.59	21100
2007-02-23	59.63	59.63	59.49	59.60	30600
2007-02-26	59.82	59.82	59.20	59.34	27125
2007-02-27	58.45	58.53	56.83	57.22	19600
2007-02-28	57.23	57.72	56.79	57.48	23300
2007-03-01	56.20	57.46	56.00	57.14	14470
2007-03-02	56.97	57.18	56.25	56.25	36800
2007-03-05	55.60	56.24	55.40	55.40	16700
2007-03-06	56.13	56.56	55.92	56.52	19600
2007-03-07	56.31	56.81	56.31	56.49	9900
2007-03-08	57.18	57.35	56.99	56.99	9500
2007-03-09	57.35	57.35	56.88	57.11	17200
2007-03-12	57.19	57.51	57.12	57.34	11200
2007-03-13	57.18	57.27	56.29	56.29	8600
2007-03-14	56.44	56.65	55.60	56.51	11200
2007-03-15	56.69	57.03	56.69	56.90	53400
2007-03-16	56.77	57.04	56.56	56.72	9600
2007-03-19	57.19	57.48	57.06	57.36	6300
2007-03-20	57.54	57.71	57.41	57.66	7900
2007-03-21	57.91	58.81	57.79	58.66	13600
2007-03-22	58.90	58.90	58.61	58.79	29800
2007-03-23	59.11	59.11	58.87	59.02	12200
2007-03-26	59.17	59.17	58.42	58.88	19500
2007-03-27	58.65	58.68	58.51	58.68	20900
2007-03-28	58.35	58.35	58.00	58.11	13600
2007-03-29	58.52	58.52	57.84	58.13	8000
2007-03-30	58.32	58.46	57.92	58.08	13100
2007-04-02	58.30	58.48	58.12	58.48	4700
2007-04-03	58.77	59.00	58.72	58.98	3400
2007-04-04	58.99	59.09	58.83	59.09	15700
2007-04-05	59.11	59.36	59.06	59.36	26200
2007-04-09	59.57	59.58	59.30	59.43	15200
2007-04-10	59.35	59.60	59.35	59.57	6200
2007-04-11	59.65	59.65	59.09	59.17	11000
2007-04-12	59.07	59.77	59.07	59.77	7800
2007-04-13	59.90	59.92	59.55	59.89	10000
2007-04-16	60.24	60.41	60.11	60.36	6200
2007-04-17	60.55	60.57	60.26	60.40	30200
2007-04-18	60.35	60.47	60.06	60.39	3500
2007-04-19	59.94	60.28	59.79	60.11	6500
2007-04-20	60.88	60.88	60.42	60.52	7000
2007-04-23	60.70	61.00	60.70	60.92	25400
2007-04-24	61.13	61.13	60.65	60.92	11300
2007-04-25	61.40	61.57	60.87	61.45	12000
2007-04-26	61.59	61.66	61.27	61.57	22200
2007-04-27	61.52	61.52	61.30	61.45	8600
2007-04-30	61.59	61.59	60.66	60.66	20400
2007-05-01	60.65	60.73	60.12	60.67	32900
2007-05-02	60.85	61.58	60.85	61.50	12800
2007-05-03	61.60	61.72	61.41	61.66	270500
2007-05-04	61.75	61.98	61.70	61.88	9200
2007-05-07	62.15	62.15	61.87	61.92	51200
2007-05-08	61.73	61.89	61.35	61.86	12200
2007-05-09	61.90	62.49	61.83	62.44	55900
2007-05-10	62.20	62.28	61.45	61.56	38100
2007-05-11	61.85	62.13	61.58	62.12	18000
2007-05-14	62.30	62.30	61.64	61.89	32100
2007-05-15	61.70	62.15	61.50	61.52	20800
2007-05-16	61.75	61.79	61.32	61.75	15300
2007-05-17	61.75	62.05	61.55	61.84	11400
2007-05-18	62.10	62.35	61.91	62.25	14100
2007-05-21	62.38	62.87	62.35	62.72	25700
2007-05-22	62.70	62.81	62.53	62.65	13300
2007-05-23	62.98	63.06	62.56	62.56	37500
2007-05-24	62.73	62.81	61.69	61.80	23800
2007-05-25	62.05	62.26	61.99	62.19	26800
2007-05-29	62.42	62.71	62.30	62.48	13900
2007-05-30	62.19	63.26	62.19	63.26	25300
2007-05-31	63.65	63.79	63.49	63.73	10200
2007-06-01	64.04	64.16	63.86	63.95	15800
2007-06-04	63.89	64.27	63.85	64.24	17900
2007-06-05	64.15	64.17	63.76	64.04	20300
2007-06-06	63.80	63.80	63.06	63.30	14100
2007-06-07	62.90	63.21	62.00	62.00	37000
2007-06-08	61.88	62.73	61.74	62.72	22500
2007-06-11	62.75	63.09	62.53	62.95	7700
2007-06-12	62.60	62.86	62.27	62.27	10200
2007-06-13	62.69	63.09	62.51	63.09	10400
2007-06-14	63.45	63.71	63.45	63.68	21700
2007-06-15	64.38	64.38	64.09	64.13	37300
2007-06-18	64.35	64.35	63.95	64.02	26400
2007-06-19	63.92	64.13	63.62	63.99	17900
2007-06-20	64.24	64.26	63.46	63.46	12200
2007-06-21	63.45	63.94	63.13	63.83	21000
2007-06-22	63.85	63.85	63.20	63.50	35700
2007-06-25	63.49	63.57	62.66	62.90	22700
2007-06-26	63.21	63.21	62.31	62.31	30400
2007-06-27	62.05	63.20	62.04	63.20	21700
2007-06-28	63.55	63.55	63.23	63.25	26400
2007-06-29	63.45	63.75	62.92	63.29	15100
2007-07-02	63.59	64.00	63.58	64.00	45500
2007-07-03	64.15	64.26	64.13	64.24	14100
2007-07-05	64.45	64.65	64.23	64.65	18900
2007-07-06	64.76	65.24	64.61	65.20	17100
2007-07-09	65.40	65.53	65.06	65.36	20400
2007-07-10	65.13	65.20	64.62	64.64	20400
2007-07-11	64.72	65.07	64.50	65.07	27100
2007-07-12	65.51	66.11	65.49	66.05	14600
2007-07-13	66.06	66.39	66.05	66.35	15800
2007-07-16	66.27	66.45	65.93	66.10	16900
2007-07-17	66.40	66.40	65.96	66.16	21300
2007-07-18	65.87	66.03	65.60	66.03	13700
2007-07-19	66.53	66.58	66.20	66.37	32900
2007-07-20	66.44	66.44	65.58	65.78	15500
2007-07-23	66.03	66.22	65.81	65.86	15600
2007-07-24	65.44	65.58	64.26	64.53	43000
2007-07-25	64.86	64.90	63.66	64.12	289300
2007-07-26	63.02	63.24	61.60	62.48	120600
2007-07-27	62.24	62.81	61.44	61.44	45900
2007-07-30	62.02	62.74	61.70	62.52	45800
2007-07-31	63.40	63.41	61.73	61.73	47900
2007-08-01	62.13	62.49	60.92	62.02	78300
2007-08-02	62.59	62.64	62.00	62.64	39100
2007-08-03	62.60	62.60	61.08	61.11	19400
2007-08-06	60.68	61.59	60.26	61.43	62200
2007-08-07	61.44	62.56	61.44	62.55	22300
2007-08-08	62.74	63.74	62.63	63.31	49600
2007-08-09	62.00	63.01	61.42	61.57	77600
2007-08-10	60.55	61.92	60.19	61.57	50200
2007-08-13	62.42	62.42	61.70	61.82	192400
2007-08-14	61.78	61.93	60.56	60.56	106600
2007-08-15	60.33	60.66	59.00	59.19	32400
2007-08-16	58.52	58.54	56.42	58.26	67700
2007-08-17	60.18	60.35	58.50	59.78	34900
2007-08-20	60.05	60.33	59.52	60.27	41900
2007-08-21	60.29	60.67	60.07	60.54	16300
2007-08-22	61.43	61.68	61.17	61.55	39400
2007-08-23	61.86	61.86	61.16	61.40	23600
2007-08-24	61.37	62.36	61.37	62.36	13400
2007-08-27	62.27	62.30	61.71	61.90	1990100
2007-08-28	61.57	61.57	60.31	60.34	35200
2007-08-29	60.65	61.65	60.65	61.63	17100
2007-08-30	61.24	61.87	61.21	61.65	7300
2007-08-31	62.18	62.75	62.12	62.43	24000
2007-09-04	62.39	63.60	62.39	63.32	58200
2007-09-05	62.75	63.02	62.42	62.85	36200
2007-09-06	63.01	63.14	62.53	63.01	16600
2007-09-07	61.97	62.20	61.60	61.81	66700
2007-09-10	62.17	62.25	60.86	61.64	44000
2007-09-11	61.73	62.34	61.68	62.31	14600
2007-09-12	62.21	62.63	62.17	62.21	22900
2007-09-13	62.44	62.73	62.33	62.37	29700
2007-09-14	61.87	62.61	61.87	62.56	40200
2007-09-17	62.50	62.50	61.91	62.01	31200
2007-09-18	62.52	63.96	62.21	63.87	38200
2007-09-19	64.45	64.84	63.99	64.26	375600
2007-09-20	64.23	64.26	63.76	63.93	19100
2007-09-21	64.23	64.49	64.11	64.15	47400
2007-09-24	64.26	64.34	63.75	63.95	38900
2007-09-25	63.63	64.08	63.36	64.08	32500
2007-09-26	64.36	64.56	64.21	64.47	49200
2007-09-27	64.83	65.05	64.66	65.01	22800
2007-09-28	65.02	65.25	64.72	64.80	29200
2007-10-01	64.92	65.77	64.92	65.72	38400
2007-10-02	65.90	65.99	65.60	65.98	16000
2007-10-03	65.67	65.88	65.48	65.57	18600
2007-10-04	65.59	65.66	65.34	65.61	19500
2007-10-05	66.10	66.70	65.93	66.52	31100
2007-10-08	66.41	66.52	66.16	66.31	34000
2007-10-09	66.50	66.89	66.34	66.89	17700
2007-10-10	66.88	67.06	66.56	67.01	27900
2007-10-11	67.45	67.48	65.97	66.34	38900
2007-10-12	66.42	66.85	66.33	66.84	96400
2007-10-15	66.99	67.24	66.00	66.34	24400
2007-10-16	66.19	66.19	65.78	65.85	24800
2007-10-17	66.39	66.39	65.38	66.11	36200
2007-10-18	65.83	66.37	65.63	66.29	21600
2007-10-19	66.03	66.03	64.18	64.18	55200
2007-10-22	63.77	64.94	63.70	64.89	49200
2007-10-23	65.20	65.57	64.72	65.57	33800
2007-10-24	65.14	65.42	64.19	65.42	62200
2007-10-25	65.51	65.64	64.74	65.56	58500
2007-10-26	65.91	66.17	65.50	65.90	38500
2007-10-29	66.31	66.45	66.07	66.16	26500
2007-10-30	66.11	66.28	65.82	65.83	30100
2007-10-31	66.12	66.78	65.79	66.70	37500
2007-11-01	66.20	66.32	65.42	65.42	43500
2007-11-02	65.75	65.88	65.00	65.73	38100
2007-11-05	65.15	65.37	64.54	65.15	32682
2007-11-06	66.26	66.26	64.99	65.89	22769
2007-11-07	68.45	68.45	64.35	64.38	35409
2007-11-08	64.77	64.77	63.06	64.24	111619
2007-11-09	63.38	63.85	62.92	63.11	41316
2007-11-12	62.22	62.90	61.44	61.48	38550
2007-11-13	62.51	63.22	62.09	63.19	17465
2007-11-14	63.44	63.79	63.04	63.09	19459
2007-11-15	63.34	63.34	61.92	62.17	27642
2007-11-16	62.68	62.68	61.78	62.61	28252
2007-11-19	62.61	62.61	61.15	61.38	27798
2007-11-20	61.72	62.25	60.57	61.38	27025
2007-11-21	62.42	62.42	60.19	60.58	31961
2007-11-23	61.25	61.46	60.72	61.32	6270
2007-11-26	61.90	62.02	60.49	60.49	21360
2007-11-27	61.41	61.41	60.58	61.37	32577
2007-11-28	62.41	63.59	62.41	63.59	20549
2007-11-29	63.25	63.73	63.04	63.41	45825
2007-11-30	64.59	64.59	63.50	63.83	52592
2007-12-03	65.58	66.89	63.73	63.78	95645
2007-12-04	64.11	64.11	63.20	63.42	67400
2007-12-05	64.34	64.41	63.91	64.33	34477
2007-12-06	64.46	65.45	64.07	65.39	141687
2007-12-07	65.71	65.92	65.38	65.85	51537
2007-12-10	66.24	66.35	65.92	66.28	84528
2007-12-11	66.55	66.55	64.32	64.38	46752
2007-12-12	66.13	66.13	64.26	64.85	44599
2007-12-13	64.30	64.85	64.08	64.79	31810
2007-12-14	64.01	64.78	64.01	64.17	42000
2007-12-17	64.14	64.14	62.85	62.91	51296
2007-12-18	63.21	63.54	62.50	63.31	44900
2007-12-19	64.05	64.05	63.32	63.62	60375
2007-12-20	63.83	64.42	63.50	64.42	20900
2007-12-21	64.70	65.35	64.70	65.26	43800
2007-12-24	66.27	66.27	65.45	65.93	32740
2007-12-26	66.06	66.11	65.64	66.10	35100
2007-12-27	65.74	65.91	65.04	65.09	34000
2007-12-28	65.49	65.49	64.92	65.22	43000
2007-12-31	65.05	65.21	64.60	64.80	28500
2008-01-02	64.94	65.07	63.79	64.06	101675
2008-01-03	64.14	64.46	63.80	64.08	54700
2008-01-04	63.54	63.54	61.73	62.05	75061
2008-01-07	62.02	62.36	60.88	61.43	122980
2008-01-08	61.56	61.97	60.00	60.02	109900
2008-01-09	60.33	60.35	58.80	60.35	129800
2008-01-10	59.83	61.26	59.53	60.70	93400
2008-01-11	60.63	60.63	59.64	59.92	66500
2008-01-14	60.16	60.78	60.08	60.74	120300
2008-01-15	60.04	60.08	58.77	58.91	102200
2008-01-16	58.69	58.96	57.37	58.31	109141
2008-01-17	58.26	58.63	56.07	56.18	130065
2008-01-18	56.57	57.10	55.55	56.30	188200
2008-01-22	53.87	56.09	53.45	55.94	373246
2008-01-23	54.07	56.42	53.10	56.31	117840
2008-01-24	56.50	57.57	56.50	57.51	97749
2008-01-25	58.21	58.56	56.80	56.98	76308
2008-01-28	56.99	58.01	56.38	58.01	108042
2008-01-29	58.34	58.46	57.76	58.34	230900
2008-01-30	58.20	59.07	57.60	57.83	156800
2008-01-31	56.90	59.18	56.90	58.40	141200
2008-02-01	59.07	60.30	59.07	60.23	65200
2008-02-04	60.36	60.36	59.77	59.86	102400
2008-02-05	58.81	59.10	57.88	57.88	89900
2008-02-06	58.26	58.44	56.90	56.95	68592
2008-02-07	56.76	58.02	56.39	57.53	91500
2008-02-08	57.65	58.26	57.37	57.95	81576
2008-02-11	58.08	58.95	57.69	58.80	115875
2008-02-12	59.21	59.60	58.34	58.69	59015
2008-02-13	59.54	59.90	58.95	59.79	71600
2008-02-14	60.02	60.02	58.97	59.00	79300
2008-02-15	58.75	58.84	58.19	58.80	120000
2008-02-19	60.73	60.73	58.80	59.00	57000
2008-02-20	58.51	59.80	58.42	59.66	132300
2008-02-21	59.90	60.10	58.84	58.89	130135
2008-02-22	59.09	59.34	58.32	59.32	86493
2008-02-25	59.53	60.61	59.20	60.52	374700
2008-02-26	60.29	61.31	60.09	61.08	145300
2008-02-27	60.83	61.16	60.39	60.71	34200
2008-02-28	60.38	60.68	60.04	60.32	56951
2008-02-29	59.80	59.80	58.34	58.49	41900
2008-03-03	58.55	58.74	57.82	58.46	228000
2008-03-04	57.85	58.27	57.18	58.09	176300
2008-03-05	58.55	59.03	58.14	58.73	219207
2008-03-06	58.55	58.60	57.28	57.28	68400
2008-03-07	57.06	57.39	55.81	56.57	144742
2008-03-10	56.56	56.56	54.80	54.87	78100
2008-03-11	55.99	56.79	55.16	56.79	107100
2008-03-12	57.59	57.59	55.89	56.46	2841281
2008-03-13	55.73	57.25	55.15	57.06	66700
2008-03-14	57.54	57.54	55.20	55.96	126100
2008-03-17	54.01	55.09	53.47	54.32	87200
2008-03-18	56.09	56.54	55.07	56.54	243700
2008-03-19	57.36	57.36	54.64	54.77	34400
2008-03-20	54.50	55.55	53.88	55.34	46610
2008-03-24	54.84	57.56	54.84	57.19	61900
2008-03-25	57.33	58.08	57.13	57.94	87100
2008-03-26	57.73	57.73	57.27	57.36	45100
2008-03-27	57.63	57.74	56.68	56.88	40400
2008-03-28	57.76	57.76	56.03	56.28	14700
2008-03-31	56.29	56.60	56.05	56.46	31300
2008-04-01	57.33	58.48	57.01	58.48	46900
2008-04-02	58.69	59.34	58.49	59.04	31200
2008-04-03	58.41	59.41	58.41	59.26	25300
2008-04-04	59.42	60.36	59.33	59.89	28000
2008-04-07	60.40	60.60	59.61	59.74	609000
2008-04-08	59.28	59.97	59.28	59.82	33300
2008-04-09	60.29	60.29	58.94	59.14	26100
2008-04-10	59.55	59.97	58.95	59.77	44403
2008-04-11	59.03	59.23	58.41	58.54	75600
2008-04-14	58.56	58.82	58.23	58.51	318392
2008-04-15	58.79	58.91	58.10	58.70	27849
2008-04-16	58.82	60.30	58.82	60.29	26196
2008-04-17	60.64	60.64	59.72	60.12	694190
2008-04-18	61.12	61.67	60.85	61.27	66674
2008-04-21	61.10	61.60	60.93	61.56	31192
2008-04-22	61.26	61.26	60.17	60.56	57369
2008-04-23	60.86	61.09	60.49	60.84	29987
2008-04-24	61.05	61.43	60.05	61.03	87988
2008-04-25	61.38	61.95	60.95	61.90	30921
2008-04-28	62.08	62.21	61.72	61.92	115687
2008-04-29	61.75	61.75	61.15	61.48	38971
2008-04-30	61.74	62.79	61.00	61.24	90651
2008-05-01	61.00	61.82	60.80	61.75	47438
2008-05-02	62.53	62.54	61.78	62.11	41596
2008-05-05	62.04	62.53	61.94	62.18	33283
2008-05-06	61.97	63.14	61.97	62.96	28722
2008-05-07	63.05	63.17	61.96	61.99	243370
2008-05-08	62.30	62.70	62.16	62.63	21662
2008-05-09	62.17	62.68	62.16	62.59	18536
2008-05-12	62.74	63.14	62.11	63.13	31801
2008-05-13	63.45	63.86	63.10	63.80	177102
2008-05-14	63.93	64.54	63.76	63.82	37787
2008-05-15	64.00	64.83	63.82	64.81	242885
2008-05-16	65.23	65.30	64.59	65.28	66701
2008-05-19	65.38	65.84	64.59	64.87	50862
2008-05-20	64.78	64.78	64.17	64.68	179254
2008-05-21	64.90	65.12	63.43	63.53	64409
2008-05-22	63.57	63.76	63.23	63.38	150805
2008-05-23	63.17	63.34	62.36	62.80	63144
2008-05-27	63.00	63.10	62.56	63.09	82703
2008-05-28	63.31	63.92	63.04	63.92	36476
2008-05-29	63.75	64.22	63.59	63.80	37733
2008-05-30	63.94	64.65	63.94	64.45	350336
2008-06-02	64.40	64.41	63.67	64.16	167373
2008-06-03	64.15	64.53	63.25	63.86	41554
2008-06-04	63.64	64.45	63.60	63.85	136842
2008-06-05	64.14	65.43	64.14	65.43	64467
2008-06-06	65.14	65.56	63.92	63.99	194647
2008-06-09	63.95	64.45	63.32	64.19	42425
2008-06-10	63.36	63.70	62.97	63.30	32908
2008-06-11	63.51	63.51	62.34	62.34	148419
2008-06-12	62.91	62.98	61.85	62.12	94783
2008-06-13	62.85	63.50	62.51	63.50	21992
2008-06-16	63.88	64.17	63.31	64.06	93356
2008-06-17	64.03	64.54	64.03	64.17	167842
2008-06-18	63.99	64.12	63.39	63.91	69531
2008-06-19	64.00	64.10	63.49	63.86	19938
2008-06-20	63.68	63.68	62.46	62.74	64966
2008-06-23	63.11	63.35	62.98	63.20	34825
2008-06-24	63.06	63.11	62.06	62.17	145823
2008-06-25	62.36	62.90	62.01	62.41	153203
2008-06-26	61.79	61.97	60.59	60.79	257718
2008-06-27	60.81	61.17	60.33	60.89	145467
2008-06-30	61.04	61.41	60.82	60.82	566844
2008-07-01	60.27	60.96	59.68	60.96	169607
2008-07-02	61.19	61.43	58.75	58.75	365625
2008-07-03	59.03	59.04	57.43	58.05	258876
2008-07-07	58.34	58.88	56.82	57.59	245555
2008-07-08	57.40	58.02	56.20	58.00	406340
2008-07-09	58.21	58.70	57.07	57.17	237147
2008-07-10	57.34	58.52	56.69	57.94	241402
2008-07-11	57.54	58.15	56.63	57.57	138535
2008-07-14	57.94	58.30	57.21	57.64	102622
2008-07-15	56.01	57.65	56.00	56.74	143216
2008-07-16	56.98	57.69	56.44	57.69	80604
2008-07-17	58.10	58.37	57.34	57.97	129120
2008-07-18	57.86	57.99	57.58	57.74	89318
2008-07-21	58.20	58.68	57.86	58.51	130123
2008-07-22	58.14	58.33	57.70	58.29	130910
2008-07-23	58.61	58.61	57.73	57.84	209378
2008-07-24	57.87	57.98	56.15	56.22	183790
2008-07-25	56.81	57.05	56.02	56.74	93359
2008-07-28	57.04	57.06	56.13	56.13	52352
2008-07-29	56.36	56.91	56.18	56.91	132409
2008-07-30	57.11	58.24	57.11	58.21	379473
2008-07-31	57.78	57.99	56.91	56.94	556152
2008-08-01	57.08	57.14	56.52	56.62	307402
2008-08-04	56.57	56.57	54.68	54.91	115488
2008-08-05	55.23	55.91	54.96	55.91	304863
2008-08-06	55.65	56.85	55.65	56.84	61899
2008-08-07	56.39	56.62	55.79	56.04	91306
2008-08-08	55.84	56.65	55.54	56.58	154357
2008-08-11	56.60	56.94	56.44	56.81	96148
2008-08-12	56.97	57.14	56.35	56.47	343380
2008-08-13	56.49	57.27	56.23	57.06	131468
2008-08-14	56.88	57.45	56.65	57.43	151266
2008-08-15	57.46	57.56	57.09	57.31	111369
2008-08-18	57.62	57.64	56.29	56.54	75323
2008-08-19	56.52	56.53	56.09	56.33	75385
2008-08-20	56.51	57.00	56.50	56.99	63572
2008-08-21	57.05	57.31	56.68	57.15	514295
2008-08-22	57.35	57.58	57.10	57.34	160342
2008-08-25	57.13	57.13	56.01	56.21	225643
2008-08-26	56.25	56.65	56.14	56.48	55315
2008-08-27	56.83	57.23	56.70	57.10	31894
2008-08-28	57.42	57.78	57.18	57.74	43193
2008-08-29	57.67	57.68	56.95	56.98	259702
2008-09-02	57.10	57.12	55.58	55.72	105262
2008-09-03	55.52	55.72	54.31	54.70	76790
2008-09-04	54.28	54.48	52.79	53.09	377732
2008-09-05	53.06	53.59	51.92	53.44	1231683
2008-09-08	54.89	55.13	52.56	53.21	86916
2008-09-09	52.50	52.52	50.36	50.67	69192
2008-09-10	50.88	51.82	50.50	51.43	67030
2008-09-11	51.02	52.42	50.32	52.42	66737
2008-09-12	51.96	53.48	51.79	53.48	117809
2008-09-15	51.76	52.06	49.99	50.21	161255
2008-09-16	48.55	51.02	48.55	51.02	136624
2008-09-17	50.54	50.54	48.71	48.71	132691
2008-09-18	49.87	50.57	47.51	50.40	341414
2008-09-19	56.06	63.59	51.25	52.63	234755
2008-09-22	52.64	52.90	51.25	51.27	105730
2008-09-23	51.18	51.83	50.08	50.29	358355
2008-09-24	49.50	50.75	49.50	49.97	247206
2008-09-25	50.70	51.60	49.92	50.49	111436
2008-09-26	49.44	49.60	48.78	49.60	307897
2008-09-29	48.77	48.77	44.47	45.32	288310
2008-09-30	45.23	47.23	45.23	47.22	155460
2008-10-01	46.64	46.88	45.80	46.45	277214
2008-10-02	45.98	45.98	43.01	43.20	162061
2008-10-03	43.69	44.66	42.19	42.34	161867
2008-10-06	40.50	40.92	37.76	40.32	426735
2008-10-07	40.42	40.91	37.88	37.88	200624
2008-10-08	36.64	39.16	36.00	37.87	178314
2008-10-09	38.70	39.18	35.30	35.81	202145
2008-10-10	33.20	35.85	32.33	34.77	265449
2008-10-13	37.99	39.35	36.49	39.35	369239
2008-10-14	43.20	43.20	37.96	38.61	308237
2008-10-15	38.12	38.12	34.43	34.45	176439
2008-10-16	34.94	36.10	32.76	36.10	186386
2008-10-17	34.89	37.96	34.89	36.17	421067
2008-10-20	36.93	38.57	36.72	38.56	272332
2008-10-21	37.99	38.58	36.83	36.95	379898
2008-10-22	35.53	35.85	33.01	34.10	338838
2008-10-23	34.43	34.66	31.67	33.32	394253
2008-10-24	31.46	32.60	30.75	32.12	263343
2008-10-27	31.17	32.48	30.71	30.71	139960
2008-10-28	31.86	33.46	30.28	33.46	119786
2008-10-29	33.29	35.81	33.29	34.50	134762
2008-10-30	35.63	36.32	34.96	36.32	194244
2008-10-31	36.37	37.50	35.56	36.96	191950
2008-11-03	37.07	37.30	36.43	36.81	542655
2008-11-04	37.59	38.62	37.53	38.54	470668
2008-11-05	37.97	38.32	36.32	36.33	768460
2008-11-06	36.01	36.13	34.00	34.13	425346
2008-11-07	34.55	35.32	34.28	35.05	485231
2008-11-10	35.70	36.16	34.23	34.65	338692
2008-11-11	34.23	34.28	32.97	33.48	218975
2008-11-12	32.86	32.88	31.27	31.39	488275
2008-11-13	31.39	33.57	29.98	33.57	544817
2008-11-14	33.03	33.53	31.91	32.04	126348
2008-11-17	31.46	32.31	31.21	31.28	308476
2008-11-18	31.27	31.74	30.19	31.15	378806
2008-11-19	31.43	31.43	29.11	29.11	251934
2008-11-20	28.63	28.91	26.49	26.63	309289
2008-11-21	27.14	28.35	26.19	28.35	466604
2008-11-24	28.83	30.98	28.83	30.55	425376
2008-11-25	30.97	31.20	30.17	31.08	1177781
2008-11-26	30.72	32.84	30.46	32.78	179575
2008-11-28	32.69	33.05	32.42	33.05	192387
2008-12-01	32.35	32.35	30.00	30.00	600290
2008-12-02	30.25	30.96	29.84	30.92	323706
2008-12-03	30.25	31.68	30.17	31.68	254142
2008-12-04	31.24	31.90	29.84	30.37	310907
2008-12-05	30.05	31.70	29.26	31.69	618830
2008-12-08	32.39	33.38	32.39	33.07	376162
2008-12-09	32.85	33.87	32.52	32.69	335724
2008-12-10	33.01	33.88	32.92	33.55	192054
2008-12-11	33.24	33.81	32.08	32.38	197713
2008-12-12	31.67	32.78	31.05	32.78	379943
2008-12-15	33.02	33.14	31.72	32.19	234890
2008-12-16	32.62	33.87	32.58	33.87	313297
2008-12-17	33.50	34.69	33.29	34.24	322293
2008-12-18	34.28	34.33	33.09	33.55	256195
2008-12-19	33.86	34.09	33.27	33.60	370994
2008-12-22	33.50	33.60	31.98	32.03	371617
2008-12-23	32.74	33.01	32.19	32.40	311807
2008-12-24	31.84	32.31	31.81	32.24	690268
2008-12-26	32.40	32.71	32.32	32.70	96217
2008-12-29	32.84	32.84	32.00	32.46	1061146
2008-12-30	32.64	33.43	32.50	33.38	187055
2008-12-31	33.33	34.37	33.29	33.90	255524
2009-01-02	34.21	35.59	33.93	35.40	468864
2009-01-05	35.19	35.94	34.91	35.68	416785
2009-01-06	35.86	36.35	35.61	36.07	519305
2009-01-07	35.42	35.45	34.63	34.85	509433
2009-01-08	34.66	35.16	34.33	35.10	1490730
2009-01-09	35.16	35.16	34.03	34.30	670530
2009-01-12	34.33	34.33	33.14	33.34	491055
2009-01-13	33.31	33.80	33.07	33.60	855914
2009-01-14	33.03	33.03	32.10	32.31	1069867
2009-01-15	32.32	33.28	31.55	32.93	731747
2009-01-16	33.42	33.71	32.45	33.46	545212
2009-01-20	33.20	33.26	31.51	31.56	916237
2009-01-21	32.04	32.83	31.34	32.79	493635
2009-01-22	32.04	32.73	31.62	32.17	771763
2009-01-23	31.43	32.93	31.33	32.50	776113
2009-01-26	32.51	33.41	32.33	32.75	526433
2009-01-27	33.05	33.35	32.64	33.19	364512
2009-01-28	33.91	34.47	33.70	34.27	425631
2009-01-29	33.91	33.91	33.17	33.28	412817
2009-01-30	33.55	33.69	32.38	32.58	379050
2009-02-02	32.09	32.68	31.94	32.50	335172
2009-02-03	32.64	33.26	32.28	33.10	296909
2009-02-04	33.26	33.84	33.03	33.16	318321
2009-02-05	32.89	34.13	32.80	33.85	618595
2009-02-06	33.97	35.02	33.90	34.91	1809120
2009-02-09	34.87	35.30	34.60	34.88	368643
2009-02-10	34.63	35.15	33.33	33.57	978749
2009-02-11	33.75	33.99	32.98	33.48	793006
2009-02-12	32.91	33.84	32.65	33.82	1173324
2009-02-13	33.84	34.20	33.60	33.72	533123
2009-02-17	32.48	32.64	32.05	32.09	859579
2009-02-18	32.44	32.46	31.53	31.94	693219
2009-02-19	32.25	32.53	31.48	31.54	518034
2009-02-20	31.01	31.74	30.71	31.37	701043
2009-02-23	31.60	31.66	30.02	30.07	319288
2009-02-24	30.33	31.44	30.16	31.24	277043
2009-02-25	31.18	31.58	30.56	30.99	377618
2009-02-26	31.46	31.53	30.45	30.46	336725
2009-02-27	30.05	30.84	29.85	30.20	463326
2009-03-02	29.47	29.62	28.34	28.42	213256
2009-03-03	28.80	28.98	28.11	28.44	194202
2009-03-04	28.96	29.97	28.81	29.50	194612
2009-03-05	28.92	29.24	28.24	28.40	290865
2009-03-06	28.58	29.00	27.67	28.36	930026
2009-03-09	28.05	28.84	27.89	28.00	252910
2009-03-10	28.57	29.72	28.57	29.71	170446
2009-03-11	30.01	30.38	29.54	29.86	279878
2009-03-12	29.96	31.21	29.55	31.12	168709
2009-03-13	31.37	31.38	30.79	31.26	313303
2009-03-16	31.54	31.66	30.86	30.91	189407
2009-03-17	30.95	31.85	30.65	31.85	155578
2009-03-18	31.80	32.95	31.39	32.54	286404
2009-03-19	33.09	33.09	32.46	32.52	564380
2009-03-20	32.63	32.71	31.43	31.59	338816
2009-03-23	32.45	33.57	32.14	33.57	266367
2009-03-24	33.16	33.46	32.88	32.88	620529
2009-03-25	33.04	33.78	32.23	33.15	375658
2009-03-26	33.66	34.36	33.48	34.32	274096
2009-03-27	33.92	34.08	33.50	33.57	224060
2009-03-30	32.87	32.89	32.14	32.58	110520
2009-03-31	32.97	33.43	32.58	32.67	61057
2009-04-01	32.25	33.24	32.13	33.21	102126
2009-04-02	34.13	35.07	34.05	34.54	206386
2009-04-03	34.64	34.97	34.27	34.91	151372
2009-04-06	34.62	34.68	34.10	34.66	75038
2009-04-07	34.06	34.10	33.47	33.55	116472
2009-04-08	33.84	34.17	33.50	34.16	174552
2009-04-09	35.08	35.52	34.89	35.52	71917
2009-04-13	35.27	35.58	34.82	35.40	138795
2009-04-14	35.04	35.58	34.85	34.95	258941
2009-04-15	34.81	35.16	34.57	35.10	759933
2009-04-16	35.57	36.14	35.14	35.91	1311303
2009-04-17	35.96	36.36	35.72	36.21	254558
2009-04-20	35.67	35.67	34.62	34.65	141083
2009-04-21	34.44	35.28	34.43	35.23	353301
2009-04-22	34.87	36.30	34.87	35.50	466883
2009-04-23	35.57	35.71	34.96	35.59	477070
2009-04-24	36.02	36.59	35.60	36.32	516823
2009-04-27	35.64	36.50	35.62	35.90	166620
2009-04-28	35.57	36.19	35.41	35.80	456551
2009-04-29	36.34	37.14	36.15	36.71	356513
2009-04-30	37.46	37.72	36.70	36.84	570017
2009-05-01	36.68	37.36	36.62	37.08	295323
2009-05-04	37.52	38.50	37.46	38.50	402599
2009-05-05	38.27	38.53	37.91	38.39	1826568
2009-05-06	38.97	38.97	37.89	38.45	363665
2009-05-07	39.09	39.09	37.38	37.64	304575
2009-05-08	38.28	38.64	37.78	38.47	293077
2009-05-11	38.80	38.80	37.53	38.00	285370
2009-05-12	38.07	38.41	37.10	37.68	204884
2009-05-13	37.25	37.25	36.30	36.43	242117
2009-05-14	36.41	37.12	36.30	36.80	183639
2009-05-15	36.75	37.23	36.48	36.64	233404
2009-05-18	37.01	37.76	36.79	37.72	194312
2009-05-19	37.72	38.34	37.55	37.93	206467
2009-05-20	38.21	38.90	37.72	37.76	121591
2009-05-21	37.28	37.38	36.57	36.91	186736
2009-05-22	37.03	37.29	36.64	36.89	119834
2009-05-26	36.50	38.10	36.50	38.07	271187
2009-05-27	38.00	38.50	37.59	37.61	106178
2009-05-28	37.87	38.12	37.21	37.93	74572
2009-05-29	38.21	38.50	37.96	38.50	87820
2009-06-01	39.04	40.07	39.04	39.92	115873
2009-06-02	39.77	40.23	39.67	39.99	150460
2009-06-03	39.65	39.77	38.81	39.21	127089
2009-06-04	39.55	39.59	39.02	39.52	109019
2009-06-05	40.15	40.15	39.11	39.44	129715
2009-06-08	39.23	39.40	38.60	39.13	100315
2009-06-09	39.28	39.99	39.28	39.73	109974
2009-06-10	40.25	40.25	39.10	39.66	148831
2009-06-11	39.80	40.27	39.68	39.92	97772
2009-06-12	39.69	39.82	39.26	39.79	249808
2009-06-15	39.45	39.45	38.55	38.82	70268
2009-06-16	39.05	39.15	38.02	38.14	48550
2009-06-17	38.03	38.51	37.73	38.16	119388
2009-06-18	38.20	38.36	37.81	38.27	67873
2009-06-19	38.65	38.77	38.26	38.45	52841
2009-06-22	38.08	38.08	37.02	37.02	72366
2009-06-23	37.12	37.23	36.61	37.01	58369
2009-06-24	37.26	37.84	37.25	37.52	87360
2009-06-25	37.26	38.49	37.26	38.49	81332
2009-06-26	38.34	38.54	38.21	38.40	84787
2009-06-29	38.55	38.81	38.18	38.68	65401
2009-06-30	38.81	38.94	38.20	38.46	69875
2009-07-01	38.68	39.01	38.50	38.51	44511
2009-07-02	38.00	38.07	37.45	37.48	62512
2009-07-06	37.16	37.26	36.59	37.02	51692
2009-07-07	37.00	37.05	36.20	36.24	332469
2009-07-08	36.31	36.43	35.60	36.08	347923
2009-07-09	36.30	36.62	36.11	36.34	76346
2009-07-10	36.18	36.54	36.00	36.30	77300
2009-07-13	36.36	36.97	35.72	36.92	107462
2009-07-14	36.99	37.36	36.86	37.36	63787
2009-07-15	37.87	38.47	37.84	38.37	148399
2009-07-16	38.28	39.04	38.20	38.91	66767
2009-07-17	38.84	39.06	38.61	38.91	39731
2009-07-20	39.24	39.65	39.14	39.58	82247
2009-07-21	39.88	39.95	39.18	39.78	87645
2009-07-22	39.65	40.11	39.59	39.92	61334
2009-07-23	39.89	41.01	39.86	40.93	78902
2009-07-24	40.52	41.22	40.49	41.20	72260
2009-07-27	41.07	41.24	40.78	41.22	47613
2009-07-28	40.91	41.30	40.66	41.17	48913
2009-07-29	40.95	40.95	40.60	40.92	29930
2009-07-30	41.39	41.73	41.19	41.28	73788
2009-07-31	41.11	41.58	41.11	41.35	56474
2009-08-03	41.77	42.20	41.54	42.19	80241
2009-08-04	42.06	42.50	41.96	42.29	92231
2009-08-05	42.44	42.44	41.75	42.09	42914
2009-08-06	42.20	42.32	41.47	41.67	1628146
2009-08-07	42.28	42.66	41.89	42.44	39598
2009-08-10	42.35	42.53	42.10	42.30	54890
2009-08-11	42.15	42.21	41.72	41.89	39436
2009-08-12	41.91	42.73	41.85	42.39	40476
2009-08-13	42.67	42.80	42.12	42.80	51578
2009-08-14	42.74	42.74	41.88	42.17	32550
2009-08-17	41.46	41.51	40.98	41.07	44858
2009-08-18	41.23	41.61	41.09	41.53	35382
2009-08-19	41.12	41.93	41.01	41.89	58511
2009-08-20	41.77	42.25	41.60	42.22	68163
2009-08-21	42.48	43.12	42.45	43.01	97531
2009-08-24	43.25	43.41	42.78	42.89	58352
2009-08-25	43.16	43.44	42.89	42.98	35050
2009-08-26	42.83	43.17	42.71	42.90	28176
2009-08-27	42.87	43.16	42.20	43.03	36961
2009-08-28	43.52	43.56	42.78	43.14	84127
2009-08-31	42.77	42.77	42.35	42.61	53189
2009-09-01	42.43	43.12	41.66	41.68	67150
2009-09-02	41.49	41.80	41.37	41.61	39150
2009-09-03	41.85	42.09	41.50	42.09	39405
2009-09-04	42.18	42.77	42.01	42.72	55896
2009-09-08	43.27	43.42	43.08	43.42	34062
2009-09-09	43.50	44.05	43.23	43.90	68652
2009-09-10	43.92	44.49	43.82	44.48	42573
2009-09-11	44.50	44.83	44.25	44.54	49639
2009-09-14	44.21	44.90	44.07	44.87	71903
2009-09-15	44.89	45.31	44.74	45.25	41918
2009-09-16	45.42	45.96	45.19	45.96	56262
2009-09-17	45.82	46.31	45.61	45.74	59407
2009-09-18	45.95	46.00	45.56	45.85	50251
2009-09-21	45.48	45.92	45.25	45.88	49239
2009-09-22	46.12	46.27	45.95	46.13	96215
2009-09-23	46.27	46.33	45.53	45.53	58930
2009-09-24	45.65	45.69	44.60	44.81	86398
2009-09-25	44.73	44.87	44.35	44.56	62018
2009-09-28	44.84	45.48	44.72	45.36	28061
2009-09-29	45.47	45.80	45.35	45.54	79703
2009-09-30	45.62	45.76	44.80	45.41	62650
2009-10-01	45.19	45.30	43.89	43.89	139013
2009-10-02	43.48	44.00	43.37	43.61	80537
2009-10-05	43.77	44.54	43.70	44.45	93988
2009-10-06	44.85	45.46	44.78	45.16	100675
2009-10-07	45.15	45.31	44.92	45.20	140305
2009-10-08	45.54	45.99	45.36	45.80	135480
2009-10-09	45.85	46.14	45.69	46.09	69366
2009-10-12	46.31	46.63	46.09	46.30	61970
2009-10-13	46.28	46.39	45.91	46.24	74698
2009-10-14	46.77	47.07	46.56	47.05	62036
2009-10-15	46.77	47.21	46.73	47.21	56245
2009-10-16	46.90	47.06	46.54	46.90	78007
2009-10-19	46.96	47.55	46.80	47.47	77436
2009-10-20	47.55	47.55	46.75	47.07	95929
2009-10-21	46.98	47.55	46.58	46.58	91544
2009-10-22	46.55	47.12	46.11	46.93	96549
2009-10-23	47.09	47.11	46.19	46.28	131301
2009-10-26	46.38	47.02	45.78	45.87	127318
2009-10-27	45.99	46.10	45.29	45.38	86615
2009-10-28	45.25	45.25	43.87	43.88	89224
2009-10-29	44.22	45.03	44.22	44.97	43325
2009-10-30	44.78	44.98	43.55	43.62	121532
2009-11-02	43.68	44.38	43.27	43.86	101375
2009-11-03	43.61	44.30	43.35	44.27	81705
2009-11-04	44.52	45.02	44.32	44.32	94618
2009-11-05	44.77	45.33	44.64	45.33	65365
2009-11-06	45.01	45.51	44.87	45.34	75060
2009-11-09	45.69	46.36	45.69	46.31	54153
2009-11-10	46.26	46.54	46.10	46.32	32662
2009-11-11	46.75	46.96	46.33	46.56	51318
2009-11-12	46.51	46.70	45.87	45.96	74058
2009-11-13	46.12	46.47	45.82	46.35	96868
2009-11-16	46.72	47.26	46.58	47.08	32982
2009-11-17	46.88	46.95	46.59	46.95	69095
2009-11-18	46.96	46.96	46.37	46.57	49702
2009-11-19	46.19	46.19	45.34	45.68	51563
2009-11-20	45.44	45.48	45.13	45.40	46218
2009-11-23	45.95	46.35	45.74	45.89	58007
2009-11-24	45.89	45.96	45.51	45.87	61974
2009-11-25	45.99	46.33	45.83	46.33	44991
2009-11-27	44.60	45.81	44.60	45.48	20513
2009-11-30	45.46	45.48	45.01	45.43	83346
2009-12-01	45.80	46.37	45.80	46.23	38823
2009-12-02	46.13	46.75	46.13	46.43	62211
2009-12-03	46.61	46.83	45.98	45.99	34203
2009-12-04	46.76	47.03	45.87	46.44	94240
2009-12-07	46.40	46.70	46.34	46.45	46827
2009-12-08	46.07	46.32	45.64	46.05	46519
2009-12-09	46.03	46.24	45.58	46.14	33794
2009-12-10	46.46	46.73	46.44	46.54	53233
2009-12-11	46.77	46.81	46.46	46.75	41161
2009-12-14	47.11	47.54	46.98	47.54	47078
2009-12-15	47.28	47.71	47.28	47.53	39668
2009-12-16	47.72	48.06	47.72	47.86	77341
2009-12-17	47.53	47.62	47.24	47.35	89949
2009-12-18	47.55	47.78	47.20	47.70	115008
2009-12-21	47.96	48.40	47.96	48.31	61786
2009-12-22	48.49	48.81	48.34	48.78	77418
2009-12-23	48.86	49.24	48.78	49.23	179329
2009-12-24	48.99	49.21	48.99	49.21	20417
2009-12-28	49.33	49.39	48.95	49.14	48371
2009-12-29	49.20	49.21	48.96	48.99	45842
2009-12-30	48.85	48.99	48.73	48.91	105980
2009-12-31	49.07	49.09	48.47	48.49	100403
2010-01-04	49.07	49.44	48.53	49.42	83530
2010-01-05	49.44	49.73	49.30	49.70	89998
2010-01-06	49.61	50.11	49.61	50.06	67979
2010-01-07	49.99	50.18	49.70	50.16	83856
2010-01-08	50.00	50.45	49.85	50.45	51531
2010-01-11	50.73	50.78	50.15	50.39	123782
2010-01-12	50.10	50.10	49.34	49.63	54754
2010-01-13	49.84	50.23	49.33	50.19	41716
2010-01-14	50.09	50.31	49.92	50.14	56893
2010-01-15	50.14	50.14	49.21	49.42	57829
2010-01-19	49.55	49.88	49.39	49.87	76268
2010-01-20	49.49	49.49	48.95	49.42	67121
2010-01-21	49.50	49.65	48.59	48.65	55672
2010-01-22	48.67	48.67	47.50	47.58	67617
2010-01-25	47.93	48.05	47.54	47.75	35618
2010-01-26	47.60	47.92	47.27	47.52	37384
2010-01-27	47.32	47.61	46.93	47.55	41729
2010-01-28	47.64	47.75	46.60	46.91	48028
2010-01-29	47.13	47.46	46.00	46.26	46834
2010-02-01	46.27	47.05	46.27	47.04	59628
2010-02-02	47.06	47.85	46.99	47.80	39597
2010-02-03	47.57	47.84	47.42	47.54	42444
2010-02-04	47.11	47.11	45.74	45.74	66049
2010-02-05	45.78	45.78	44.67	45.76	141194
2010-02-08	45.77	46.20	45.40	45.63	69598
2010-02-09	46.25	46.65	45.88	46.37	75597
2010-02-10	46.23	46.43	45.70	46.17	41903
2010-02-11	46.08	46.96	45.88	46.94	55948
2010-02-12	46.41	47.08	46.25	47.08	68709
2010-02-16	47.55	48.00	47.42	47.98	62718
2010-02-17	48.23	48.33	47.98	48.29	39982
2010-02-18	48.31	48.61	48.20	48.57	98563
2010-02-19	48.46	48.91	48.39	48.76	50055
2010-02-22	48.94	49.00	48.61	48.71	64999
2010-02-23	48.62	48.62	47.81	47.86	110364
2010-02-24	48.12	48.47	48.08	48.37	39957
2010-02-25	47.71	48.55	47.50	48.52	53496
2010-02-26	48.55	48.70	48.28	48.68	38322
2010-03-01	48.85	49.69	48.85	49.67	110931
2010-03-02	49.87	50.16	49.83	49.97	149890
2010-03-03	50.07	50.42	49.99	50.08	50784
2010-03-04	50.13	50.28	49.89	50.11	43760
2010-03-05	50.42	50.90	50.37	50.87	102948
2010-03-08	50.94	51.00	50.78	50.83	97816
2010-03-09	50.68	51.17	50.63	50.90	69265
2010-03-10	50.94	51.39	50.94	51.37	32316
2010-03-11	51.16	51.50	51.00	51.50	85572
2010-03-12	51.69	51.70	51.34	51.59	73266
2010-03-15	51.49	51.49	50.90	51.29	40647
2010-03-16	51.49	51.86	51.29	51.86	102229
2010-03-17	51.98	52.35	51.95	52.13	51059
2010-03-18	52.19	52.23	51.77	51.89	49283
2010-03-19	52.08	52.08	51.25	51.35	44670
2010-03-22	50.96	52.04	50.96	51.97	142904
2010-03-23	52.11	52.50	51.93	52.50	51670
2010-03-24	52.31	52.37	52.06	52.17	54437
2010-03-25	52.50	52.57	51.72	51.76	61632
2010-03-26	51.87	52.14	51.45	51.77	36648
2010-03-29	52.00	52.32	52.00	52.30	26677
2010-03-30	52.38	52.52	52.00	52.37	28591
2010-03-31	52.18	52.49	52.10	52.12	34320
2010-04-01	52.48	52.86	52.30	52.65	45765
2010-04-05	52.96	53.48	52.84	53.48	50402
2010-04-06	53.24	53.65	53.20	53.53	209954
2010-04-07	53.50	53.50	52.85	53.12	66605
2010-04-08	52.98	53.23	52.54	53.18	35559
2010-04-09	53.32	53.67	53.17	53.67	29787
2010-04-12	53.76	53.92	53.67	53.77	71212
2010-04-13	53.70	53.92	53.49	53.87	34646
2010-04-14	54.17	54.66	54.16	54.66	70914
2010-04-15	54.59	54.87	54.53	54.64	62139
2010-04-16	54.48	54.59	53.44	53.86	68907
2010-04-19	53.59	53.80	52.93	53.51	53368
2010-04-20	53.83	54.27	53.72	54.23	54462
2010-04-21	54.30	54.37	53.85	54.24	25448
2010-04-22	53.77	54.94	53.45	54.88	87170
2010-04-23	54.95	55.49	54.79	55.46	48248
2010-04-26	55.54	55.76	55.36	55.43	43252
2010-04-27	55.21	55.38	53.78	53.92	57378
2010-04-28	54.18	54.36	53.68	54.09	49940
2010-04-29	54.50	54.95	54.45	54.93	129188
2010-04-30	54.96	55.05	53.79	53.79	59068
2010-05-03	54.03	54.76	54.03	54.68	90066
2010-05-04	54.01	54.01	52.75	53.07	101293
2010-05-05	52.58	53.18	51.86	52.51	139963
2010-05-06	52.21	52.70	48.26	50.85	251369
2010-05-07	50.75	50.88	48.60	49.43	172685
2010-05-10	51.87	56.84	51.36	52.03	80253
2010-05-11	51.45	52.53	51.27	51.89	114370
2010-05-12	52.15	53.15	52.14	53.15	76718
2010-05-13	53.06	53.57	52.47	52.57	112479
2010-05-14	52.24	52.24	50.79	51.26	66225
2010-05-17	51.50	51.77	50.12	51.28	312830
2010-05-18	51.90	52.13	50.37	50.49	107379
2010-05-19	50.09	50.78	49.26	50.13	122099
2010-05-20	48.89	49.10	47.90	48.07	207197
2010-05-21	47.20	49.20	46.95	48.98	114450
2010-05-24	48.69	49.27	48.49	48.49	130792
2010-05-25	47.13	48.62	46.70	48.58	216638
2010-05-26	48.86	49.90	48.63	48.80	160789
2010-05-27	49.80	50.70	49.73	50.70	108686
2010-05-28	50.73	50.73	49.73	50.02	41528
2010-06-01	49.38	50.17	48.67	48.67	133970
2010-06-02	49.03	50.21	48.85	50.21	21520
2010-06-03	50.48	50.84	50.17	50.84	44214
2010-06-04	49.48	50.19	48.47	48.64	319956
2010-06-07	48.99	48.99	47.41	47.46	113666
2010-06-08	47.68	47.94	46.88	47.77	76069
2010-06-09	48.08	49.09	47.72	47.95	106650
2010-06-10	48.94	49.69	48.87	49.69	47252
2010-06-11	49.17	50.18	49.17	50.16	47586
2010-06-14	50.76	51.14	50.25	50.31	76329
2010-06-15	50.74	51.60	50.74	51.58	50090
2010-06-16	51.27	51.83	51.16	51.50	108803
2010-06-17	51.79	51.79	50.95	51.38	44641
2010-06-18	51.51	51.64	51.26	51.39	53753
2010-06-21	52.19	52.20	50.82	51.07	46300
2010-06-22	51.20	51.41	49.91	49.91	285588
2010-06-23	49.99	50.29	49.28	49.92	55659
2010-06-24	49.69	49.80	48.95	48.98	63178
2010-06-25	49.19	49.68	48.81	49.54	33207
2010-06-28	49.64	49.67	49.04	49.20	366512
2010-06-29	48.36	48.36	46.99	47.25	152963
2010-06-30	47.25	47.94	46.81	46.91	120640
2010-07-01	46.91	47.02	45.68	46.84	183596
2010-07-02	47.16	47.16	46.19	46.46	61222
2010-07-06	47.31	47.60	46.10	46.46	68328
2010-07-07	46.55	48.10	46.44	48.04	35809
2010-07-08	48.80	48.80	47.97	48.52	39835
2010-07-09	48.57	48.97	48.45	48.93	79132
2010-07-12	48.79	49.18	48.34	48.68	61454
2010-07-13	49.44	49.89	49.28	49.73	48516
2010-07-14	49.65	50.00	49.41	49.76	84364
2010-07-15	49.70	49.92	49.06	49.72	85637
2010-07-16	49.41	49.42	48.14	48.17	40532
2010-07-19	48.41	48.56	47.85	48.42	20393
2010-07-20	47.75	49.34	47.58	49.27	23440
2010-07-21	49.62	49.63	48.45	48.64	35073
2010-07-22	49.25	50.05	49.25	49.89	137271
2010-07-23	49.62	50.63	49.60	50.63	75391
2010-07-26	50.64	51.36	50.50	51.36	86632
2010-07-27	51.87	51.87	50.53	50.72	68651
2010-07-28	50.57	50.82	49.95	50.19	72382
2010-07-29	50.76	50.76	49.46	50.02	26146
2010-07-30	49.31	50.37	49.31	50.29	40550
2010-08-02	51.10	51.44	50.86	51.36	469998
2010-08-03	51.23	51.31	50.73	51.04	85291
2010-08-04	51.49	51.78	51.20	51.71	84223
2010-08-05	51.38	51.67	51.24	51.59	53228
2010-08-06	50.98	51.57	50.77	51.41	59942
2010-08-09	51.73	51.90	51.47	51.85	47375
2010-08-10	51.25	51.45	50.85	51.20	66318
2010-08-11	50.33	50.33	49.44	49.54	41070
2010-08-12	48.42	49.57	48.33	49.39	44318
2010-08-13	49.20	49.50	49.18	49.18	31237
2010-08-16	48.75	49.41	48.75	49.20	41988
2010-08-17	49.66	50.47	49.61	50.09	44122
2010-08-18	50.09	50.48	49.75	50.24	38138
2010-08-19	49.97	50.29	49.34	49.53	52876
2010-08-20	49.38	49.67	48.97	49.67	69022
2010-08-23	49.96	50.12	49.21	49.21	202537
2010-08-24	48.54	48.72	48.00	48.30	139003
2010-08-25	47.92	48.66	47.52	48.51	186144
2010-08-26	48.79	48.94	48.13	48.17	114833
2010-08-27	48.69	49.23	47.76	49.19	126029
2010-08-30	49.01	49.22	48.37	48.37	87968
2010-08-31	48.25	48.68	47.94	48.29	129847
2010-09-01	49.07	50.07	49.05	50.03	100179
2010-09-02	50.06	50.88	50.06	50.83	142962
2010-09-03	51.61	51.73	51.13	51.52	106153
2010-09-07	51.29	51.32	50.86	50.91	80131
2010-09-08	51.04	51.53	51.04	51.32	124540
2010-09-09	51.97	51.97	51.19	51.37	111269
2010-09-10	51.47	51.76	51.38	51.65	62277
2010-09-13	52.34	52.49	52.15	52.43	77312
2010-09-14	52.28	52.70	52.11	52.43	116757
2010-09-15	52.25	52.68	52.07	52.63	43710
2010-09-16	52.42	52.66	52.37	52.60	119832
2010-09-17	52.87	52.87	52.40	52.67	81258
2010-09-20	52.89	53.68	52.83	53.62	67053
2010-09-21	53.61	53.69	53.17	53.32	89342
2010-09-22	53.28	53.64	52.77	52.94	102279
2010-09-23	52.56	53.33	52.45	52.77	71502
2010-09-24	53.42	54.04	53.42	53.98	62989
2010-09-27	54.00	54.13	53.73	53.84	434829
2010-09-28	54.01	54.31	53.26	54.24	91800
2010-09-29	54.20	54.42	53.98	54.25	81629
2010-09-30	54.65	54.85	53.72	54.10	167738
2010-10-01	54.53	54.58	53.88	54.25	100318
2010-10-04	54.25	54.29	53.33	53.67	89852
2010-10-05	54.22	55.06	54.22	54.94	93232
2010-10-06	54.88	54.89	54.12	54.32	113677
2010-10-07	54.60	54.63	53.92	54.30	76823
2010-10-08	54.39	55.02	54.23	54.86	44479
2010-10-11	54.95	55.13	54.80	54.92	55805
2010-10-12	54.80	55.34	54.28	55.21	58891
2010-10-13	55.66	55.96	55.47	55.70	65445
2010-10-14	55.53	55.67	55.00	55.28	46233
2010-10-15	55.92	55.92	55.00	55.49	104906
2010-10-18	55.58	55.58	55.28	55.54	58261
2010-10-19	54.81	55.14	54.17	54.45	88480
2010-10-20	54.72	55.32	54.64	55.12	89862
2010-10-21	55.40	55.77	54.73	55.23	46143
2010-10-22	55.35	55.61	55.12	55.61	46083
2010-10-25	55.96	56.53	55.90	56.00	79501
2010-10-26	55.73	56.28	55.44	56.10	53450
2010-10-27	55.90	56.34	55.62	56.33	64656
2010-10-28	56.79	56.79	56.00	56.23	684755
2010-10-29	56.14	56.66	56.14	56.61	93578
2010-11-01	57.00	57.18	56.26	56.60	76885
2010-11-02	57.09	57.22	56.82	57.17	108875
2010-11-03	57.19	57.25	56.50	57.25	112584
2010-11-04	58.04	58.30	57.88	58.27	70879
2010-11-05	58.59	58.67	58.25	58.61	98852
2010-11-08	58.56	58.74	58.29	58.72	69041
2010-11-09	58.96	59.10	58.08	58.31	55306
2010-11-10	58.45	58.77	57.89	58.77	68398
2010-11-11	58.16	59.00	58.03	58.88	38567
2010-11-12	58.55	58.61	57.60	57.78	113012
2010-11-15	58.24	58.34	57.82	57.88	45753
2010-11-16	57.48	57.60	56.63	56.97	104272
2010-11-17	57.10	57.48	56.94	57.27	70037
2010-11-18	57.99	58.45	57.96	58.20	33766
2010-11-19	58.15	58.77	57.99	58.74	67633
2010-11-22	58.56	59.15	58.41	59.15	101716
2010-11-23	58.30	58.53	58.01	58.36	115703
2010-11-24	58.83	59.64	58.83	59.63	223848
2010-11-26	59.14	59.47	59.04	59.25	81532
2010-11-29	59.05	59.31	58.42	59.18	207717
2010-11-30	58.51	59.14	58.46	58.87	198996
2010-12-01	59.85	60.21	59.76	60.12	160071
2010-12-02	60.24	60.95	60.21	60.92	257473
2010-12-03	60.77	61.43	60.73	61.34	160488
2010-12-06	61.24	61.49	61.10	61.41	246938
2010-12-07	62.18	62.18	61.27	61.31	445570
2010-12-08	61.47	61.56	60.92	61.20	113728
2010-12-09	61.75	61.75	61.10	61.36	99141
2010-12-10	61.58	61.91	61.32	61.86	110761
2010-12-13	62.32	62.32	61.64	61.69	165503
2010-12-14	61.79	62.01	61.53	61.70	96872
2010-12-15	61.72	62.33	61.40	61.53	111762
2010-12-16	61.65	62.09	61.28	62.09	133054
2010-12-17	62.22	62.46	61.97	62.36	90539
2010-12-20	62.45	62.59	62.07	62.49	214268
2010-12-21	62.80	63.00	62.60	62.98	145958
2010-12-22	63.14	63.14	62.77	62.92	102511
2010-12-23	62.97	62.97	62.68	62.79	122400
2010-12-27	62.44	62.45	61.92	62.40	93660
2010-12-28	62.62	62.62	62.16	62.25	81685
2010-12-29	62.38	62.64	62.38	62.52	66339
2010-12-30	62.51	62.75	62.48	62.56	84093
2010-12-31	62.52	62.53	62.23	62.30	79045
2011-01-03	62.97	63.37	62.82	63.01	278543
2011-01-04	63.37	63.37	62.06	62.46	150383
2011-01-05	62.30	62.93	62.14	62.85	110585
2011-01-06	63.02	63.02	62.48	62.65	147543
2011-01-07	62.92	62.92	61.89	62.55	106733
2011-01-10	62.27	62.83	61.92	62.73	128627
2011-01-11	63.19	63.23	62.89	63.10	103269
2011-01-12	63.73	63.73	63.16	63.58	95780
2011-01-13	63.63	63.75	63.42	63.60	114495
2011-01-14	63.42	64.02	63.37	64.00	111388
2011-01-18	63.95	64.42	63.91	64.42	304981
2011-01-19	64.37	64.37	63.13	63.32	120452
2011-01-20	63.05	63.05	62.22	62.74	154740
2011-01-21	63.17	63.32	62.55	62.64	132487
2011-01-24	62.74	63.25	62.58	63.17	107712
2011-01-25	62.97	62.98	62.44	62.96	141807
2011-01-26	63.19	63.88	63.15	63.80	106315
2011-01-27	63.78	64.14	63.69	64.03	286576
2011-01-28	64.07	64.21	62.70	62.90	122846
2011-01-31	63.13	63.80	63.09	63.62	233429
2011-02-01	64.04	64.73	64.04	64.53	105160
2011-02-02	64.44	64.78	64.23	64.46	99996
2011-02-03	64.50	64.90	64.10	64.83	104430
2011-02-04	64.91	65.28	64.73	65.26	141082
2011-02-07	65.58	66.02	65.45	65.58	191850
2011-02-08	65.68	65.83	65.37	65.82	214359
2011-02-09	65.70	65.90	65.31	65.57	142533
2011-02-10	65.29	66.15	65.15	66.10	102358
2011-02-11	65.91	66.69	65.75	66.65	184844
2011-02-14	66.74	67.09	66.72	67.08	244801
2011-02-15	66.87	66.94	66.51	66.66	193149
2011-02-16	67.13	67.34	66.99	67.23	159897
2011-02-17	67.13	67.51	67.00	67.37	120163
2011-02-18	67.51	67.55	67.04	67.31	98439
2011-02-22	66.63	66.90	65.37	65.50	177935
2011-02-23	65.42	65.68	64.08	64.86	256545
2011-02-24	64.89	65.37	64.34	65.04	140788
2011-02-25	65.48	66.34	65.48	66.33	78798
2011-02-28	66.81	66.82	65.98	66.40	259290
2011-03-01	66.73	66.73	64.92	65.09	268495
2011-03-02	64.91	65.91	64.91	65.64	284706
2011-03-03	66.28	67.00	66.27	66.90	118493
2011-03-04	66.98	66.98	66.18	66.65	118273
2011-03-07	66.93	67.04	65.33	65.78	96673
2011-03-08	65.87	66.38	65.41	66.18	58523
2011-03-09	66.02	66.10	65.52	65.88	51610
2011-03-10	65.01	65.17	64.48	64.66	140329
2011-03-11	64.20	65.43	64.19	65.24	113517
2011-03-14	64.85	65.42	64.49	65.05	80491
2011-03-15	63.35	64.85	62.88	64.49	497855
2011-03-16	64.12	64.90	63.18	63.62	135970
2011-03-17	64.59	64.78	64.13	64.33	254811
2011-03-18	65.36	65.36	64.29	64.43	111627
2011-03-21	65.35	65.72	65.23	65.64	75179
2011-03-22	65.68	65.77	65.21	65.29	75659
2011-03-23	65.20	65.66	64.65	65.47	89462
2011-03-24	66.12	66.44	65.40	66.33	170652
2011-03-25	66.50	67.16	66.40	66.76	137045
2011-03-28	66.97	67.03	66.26	66.29	190708
2011-03-29	66.38	67.06	65.99	67.05	157308
2011-03-30	67.58	67.80	67.32	67.66	143582
2011-03-31	67.60	67.76	67.42	67.72	76136
2011-04-01	68.24	68.26	67.74	68.01	184162
2011-04-04	68.32	68.35	67.90	68.11	131897
2011-04-05	68.00	68.61	67.95	68.31	83354
2011-04-06	68.75	68.82	67.77	68.02	137089
2011-04-07	68.07	68.20	67.45	67.79	103252
2011-04-08	68.30	68.30	67.14	67.49	82187
2011-04-11	67.65	67.68	66.75	66.94	84550
2011-04-12	66.40	66.64	65.98	66.26	157794
2011-04-13	66.72	66.98	66.31	66.76	109429
2011-04-14	66.35	66.75	66.07	66.73	79137
2011-04-15	66.76	67.32	66.61	67.27	65214
2011-04-18	66.37	66.50	65.75	66.37	121355
2011-04-19	66.57	66.75	66.19	66.73	132140
2011-04-20	67.88	68.09	67.73	68.08	132496
2011-04-21	68.59	68.67	68.19	68.67	94422
2011-04-25	68.71	68.79	68.25	68.50	105299
2011-04-26	68.78	69.18	68.65	68.93	127695
2011-04-27	69.05	69.29	68.48	69.25	134951
2011-04-28	69.13	69.31	68.89	69.09	200122
2011-04-29	69.31	69.51	69.08	69.43	92107
2011-05-02	69.58	69.80	68.94	69.05	166039
2011-05-03	68.94	68.95	67.87	68.25	127172
2011-05-04	68.27	68.27	67.24	67.62	102092
2011-05-05	67.21	68.12	66.98	67.49	132709
2011-05-06	68.17	68.74	67.63	67.97	94020
2011-05-09	67.85	68.79	67.95	68.65	109429
2011-05-10	68.92	69.58	68.78	69.46	99987
2011-05-11	69.33	69.39	68.28	68.66	106158
2011-05-12	68.28	69.18	67.94	69.04	124299
2011-05-13	69.02	69.21	68.34	68.47	45872
2011-05-16	68.18	68.75	67.75	67.83	86797
2011-05-17	67.46	67.71	66.86	67.41	122268
2011-05-18	67.50	68.55	67.42	68.50	58195
2011-05-19	68.85	68.90	68.14	68.61	94133
2011-05-20	68.43	68.58	67.77	68.26	231529
2011-05-23	67.14	67.48	66.95	67.18	167567
2011-05-24	67.46	67.71	66.91	67.06	64720
2011-05-25	66.90	67.91	66.76	67.70	67789
2011-05-26	67.57	68.40	67.52	68.32	107395
2011-05-27	68.60	68.88	68.52	68.69	54700
2011-05-31	69.43	69.46	68.57	69.22	243203
2011-06-01	69.11	69.23	67.57	67.61	194152
2011-06-02	67.73	68.17	67.29	67.76	78911
2011-06-03	66.84	67.57	66.70	66.90	114125
2011-06-06	66.71	66.96	65.78	65.78	167233
2011-06-07	66.16	66.51	65.86	66.00	138552
2011-06-08	65.78	65.92	65.20	65.29	208750
2011-06-09	65.37	66.03	65.22	65.81	136557
2011-06-10	65.47	65.55	64.63	64.70	242418
2011-06-13	64.64	65.09	63.87	64.23	338574
2011-06-14	64.87	65.56	64.87	65.36	100078
2011-06-15	64.87	65.28	64.18	64.31	91191
2011-06-16	64.30	64.50	63.31	63.96	237572
2011-06-17	64.64	64.64	63.82	63.98	211919
2011-06-20	63.80	64.53	63.80	64.42	142046
2011-06-21	64.82	66.03	64.79	65.98	74902
2011-06-22	65.68	66.35	65.67	65.68	89915
2011-06-23	64.89	66.01	64.36	65.95	126631
2011-06-24	66.05	66.07	65.10	65.19	48237
2011-06-27	65.21	65.86	64.75	65.68	180150
2011-06-28	65.95	66.96	65.89	66.95	78235
2011-06-29	67.25	67.70	66.82	67.39	74554
2011-06-30	67.51	68.21	67.51	68.02	130545
2011-07-01	68.10	69.07	67.87	68.97	113798
2011-07-05	69.20	69.36	68.84	69.24	245044
2011-07-06	69.15	69.46	68.80	69.36	247864
2011-07-07	70.07	70.39	69.98	70.17	273031
2011-07-08	69.12	69.60	68.88	69.60	217232
2011-07-11	68.86	68.99	67.74	67.92	102743
2011-07-12	67.74	68.06	67.37	67.42	120445
2011-07-13	67.73	68.64	67.72	67.85	78711
2011-07-14	68.04	68.41	66.79	66.99	118447
2011-07-15	67.50	67.90	67.25	67.88	326678
2011-07-18	67.60	67.60	66.58	67.06	94821
2011-07-19	67.49	68.67	67.49	68.61	67438
2011-07-20	68.74	68.74	68.00	68.28	382137
2011-07-21	68.54	69.11	68.30	68.84	166883
2011-07-22	68.83	69.35	68.66	69.22	72444
2011-07-25	68.38	69.14	68.34	68.73	97597
2011-07-26	68.55	68.58	68.09	68.29	90830
2011-07-27	67.89	67.89	66.29	66.43	115465
2011-07-28	66.31	67.00	65.95	66.03	181950
2011-07-29	65.28	66.40	64.84	65.95	141409
2011-08-01	66.97	66.97	64.86	65.51	1126540
2011-08-02	64.98	65.59	63.30	63.36	258062
2011-08-03	63.43	63.85	61.84	63.82	406526
2011-08-04	62.93	62.93	59.68	59.68	542216
2011-08-05	60.36	60.65	57.23	58.91	677185
2011-08-08	56.55	57.50	54.06	54.25	506344
2011-08-09	55.56	57.45	53.88	57.35	294821
2011-08-10	56.02	57.46	55.45	55.49	332080
2011-08-11	55.90	59.11	55.71	58.40	383078
2011-08-12	59.00	59.41	58.31	59.07	244435
2011-08-15	59.80	60.57	59.64	60.57	249627
2011-08-16	59.68	60.32	58.95	59.52	235101
2011-08-17	60.07	60.37	58.73	59.12	411273
2011-08-18	57.18	57.22	55.21	55.73	431563
2011-08-19	54.85	56.52	54.50	54.61	237333
2011-08-22	56.13	56.14	54.44	54.56	301485
2011-08-23	54.96	57.03	54.45	57.03	475279
2011-08-24	56.92	57.78	56.46	57.71	91905
2011-08-25	58.04	58.28	56.33	56.48	111488
2011-08-26	56.02	58.18	55.36	58.06	86865
2011-08-29	58.90	60.21	58.85	60.21	267657
2011-08-30	59.91	61.13	59.66	60.77	147969
2011-08-31	61.45	62.04	60.50	61.04	146226
2011-09-01	61.00	61.68	60.04	60.16	292723
2011-09-02	58.53	59.19	58.12	58.45	97684
2011-09-06	56.26	58.29	56.26	58.22	131371
2011-09-07	59.30	60.32	59.20	60.31	166142
2011-09-08	59.70	60.61	59.28	59.54	89891
2011-09-09	58.80	59.15	57.36	57.80	75283
2011-09-12	56.86	58.10	56.72	58.09	84689
2011-09-13	58.45	59.14	58.00	58.98	160889
2011-09-14	59.34	60.84	58.40	60.14	168058
2011-09-15	60.88	60.91	59.92	60.76	98460
2011-09-16	61.14	61.28	60.38	60.85	195274
2011-09-19	59.67	60.67	59.22	60.32	61244
2011-09-20	60.47	61.08	59.59	59.60	58748
2011-09-21	59.54	59.87	57.94	57.94	51531
2011-09-22	55.92	56.54	54.65	55.53	222018
2011-09-23	55.17	56.22	55.01	55.88	109139
2011-09-26	56.45	57.20	55.03	57.16	182654
2011-09-27	58.55	59.27	57.83	58.14	127460
2011-09-28	58.26	58.48	56.32	56.37	60797
2011-09-29	57.59	57.59	54.77	56.01	82101
2011-09-30	55.11	55.62	54.35	54.35	87709
2011-10-03	54.02	54.41	51.91	51.94	315148
2011-10-04	51.36	53.71	50.67	53.67	348863
2011-10-05	53.90	55.31	53.24	55.12	116118
2011-10-06	55.02	56.61	54.82	56.57	296386
2011-10-07	56.88	56.88	55.45	55.73	124030
2011-10-10	56.89	57.79	56.87	57.63	88831
2011-10-11	57.28	58.07	57.20	57.88	60876
2011-10-12	58.35	59.12	58.31	58.46	136244
2011-10-13	57.96	58.94	57.69	58.73	58289
2011-10-14	59.41	60.01	59.11	59.95	1004934
2011-10-17	59.76	59.90	58.51	58.56	108974
2011-10-18	58.59	60.16	57.78	59.82	122841
2011-10-19	59.70	60.06	58.77	58.88	68852
2011-10-20	59.01	59.21	57.90	59.11	72823
2011-10-21	59.72	60.65	59.72	60.47	142649
2011-10-24	60.61	62.27	60.57	62.16	164961
2011-10-25	61.68	61.68	60.43	60.54	150047
2011-10-26	61.34	61.41	59.74	61.03	118016
2011-10-27	62.99	64.00	62.14	63.47	230052
2011-10-28	63.22	63.82	63.07	63.71	84383
2011-10-31	63.10	63.10	61.99	61.99	129529
2011-11-01	59.68	60.82	59.43	60.10	142953
2011-11-02	61.14	61.52	60.49	61.20	107023
2011-11-03	61.86	62.64	60.75	62.54	74289
2011-11-04	61.91	62.79	61.48	62.62	66190
2011-11-07	62.55	62.81	61.45	62.47	58531
2011-11-08	62.76	63.04	61.88	62.97	63842
2011-11-09	61.43	61.55	60.15	60.25	126085
2011-11-10	61.15	61.15	59.84	60.51	63038
2011-11-11	61.26	62.08	61.26	61.88	58116
2011-11-14	61.53	61.90	61.10	61.34	50160
2011-11-15	61.08	62.18	60.95	61.92	64251
2011-11-16	61.23	62.17	60.90	60.93	39779
2011-11-17	60.87	60.87	59.25	59.36	99733
2011-11-18	59.86	59.86	59.03	59.24	233261
2011-11-21	58.19	58.60	57.60	58.37	88935
2011-11-22	58.17	58.61	57.67	58.13	51114
2011-11-23	57.50	57.51	56.64	56.67	75653
2011-11-25	56.27	57.05	56.26	56.42	65218
2011-11-28	58.21	58.75	58.00	58.44	69722
2011-11-29	58.53	58.94	58.22	58.42	58773
2011-11-30	60.49	61.02	60.31	61.01	200392
2011-12-01	60.94	61.74	60.69	61.07	122841
2011-12-02	61.67	62.09	61.05	61.14	87007
2011-12-05	62.22	62.42	61.50	61.80	97113
2011-12-06	61.77	61.94	61.24	61.56	67438
2011-12-07	61.18	61.36	60.46	61.15	114833
2011-12-08	60.81	60.98	59.64	59.72	148640
2011-12-09	59.88	61.04	59.88	60.90	57429
2011-12-12	60.25	60.25	59.43	59.94	57822
2011-12-13	60.50	60.59	58.40	58.81	104255
2011-12-14	58.32	58.37	57.33	57.64	258462
2011-12-15	58.24	58.26	57.56	57.82	70138
2011-12-16	58.33	58.92	58.02	58.35	65038
2011-12-19	58.64	58.81	57.45	57.59	109660
2011-12-20	58.59	59.55	58.59	59.47	125503
2011-12-21	59.38	59.38	58.53	59.24	53626
2011-12-22	59.51	60.06	59.41	59.96	70855
2011-12-23	59.94	60.07	59.51	60.07	58963
2011-12-27	60.00	60.48	59.89	60.24	67448
2011-12-28	60.21	60.21	59.21	59.25	64732
2011-12-29	59.40	59.92	59.35	59.84	47965
2011-12-30	59.88	59.96	59.54	59.54	101436
2012-01-03	60.80	61.02	60.19	60.35	89443
2012-01-04	60.10	60.50	59.89	60.40	46394
2012-01-05	60.15	60.99	59.80	60.91	49387
2012-01-06	60.94	61.15	60.65	60.89	82425
2012-01-09	61.10	61.24	60.73	61.17	64612
2012-01-10	61.75	62.00	61.69	61.96	38836
2012-01-11	61.72	62.00	61.70	61.91	308082
2012-01-12	62.06	62.36	61.72	62.31	54011
2012-01-13	61.86	62.06	61.52	61.89	76831
2012-01-17	62.59	62.71	62.06	62.19	155676
2012-01-18	62.21	63.22	62.08	63.22	103650
2012-01-19	63.50	63.95	63.42	63.74	135875
2012-01-20	63.68	63.68	63.20	63.38	164557
2012-01-23	63.39	64.00	63.18	63.64	155524
2012-01-24	63.25	63.94	63.20	63.90	105434
2012-01-25	63.92	65.11	63.82	64.98	138623
2012-01-26	65.46	65.46	64.06	64.33	472347
2012-01-27	64.10	64.80	64.09	64.62	68785
2012-01-30	64.20	64.47	63.69	64.30	86926
2012-01-31	64.77	64.93	64.01	64.37	99294
2012-02-01	64.95	65.50	64.80	65.25	532876
2012-02-02	65.35	65.74	65.20	65.41	102602
2012-02-03	66.27	66.46	66.06	66.44	148166
2012-02-06	66.13	66.62	66.00	66.62	55678
2012-02-07	66.50	66.83	66.15	66.74	64123
2012-02-08	66.88	67.19	66.56	66.96	79210
2012-02-09	67.19	67.32	66.64	67.28	55341
2012-02-10	66.49	66.77	66.29	66.64	84313
2012-02-13	67.32	67.37	66.70	67.19	52206
2012-02-14	66.98	67.41	66.98	67.39	84697
2012-02-15	67.74	67.76	66.97	67.10	96772
2012-02-16	67.15	67.99	67.10	67.90	91550
2012-02-17	68.28	68.28	67.74	67.88	51880
2012-02-21	68.09	68.17	67.39	67.62	97678
2012-02-22	67.49	67.82	67.34	67.49	315038
2012-02-23	67.49	68.08	67.25	68.08	143950
2012-02-24	68.24	68.47	68.08	68.18	96287
2012-02-27	67.73	68.47	67.48	68.28	90531
2012-02-28	68.37	68.48	67.82	68.15	106752
2012-02-29	68.19	68.38	67.58	67.65	100570
2012-03-01	67.92	68.46	67.78	68.40	68606
2012-03-02	68.35	68.46	67.69	67.98	50222
2012-03-05	67.90	67.90	67.17	67.40	152244
2012-03-06	66.55	66.60	65.88	66.13	195887
2012-03-07	66.30	66.91	66.30	66.80	82417
2012-03-08	67.31	67.83	67.00	67.68	115851
2012-03-09	67.76	68.30	67.66	68.06	76901
2012-03-12	68.13	68.17	67.61	67.76	68339
2012-03-13	68.22	68.97	67.93	68.96	1082432
2012-03-14	68.94	69.06	68.35	68.53	119241
2012-03-15	68.58	69.04	68.37	69.03	73604
2012-03-16	69.04	69.27	68.97	69.15	97843
2012-03-19	69.03	69.64	68.94	69.39	102642
2012-03-20	68.86	68.97	68.60	68.86	93908
2012-03-21	69.02	69.34	68.81	69.11	102352
2012-03-22	68.40	68.64	68.09	68.45	89530
2012-03-23	68.52	68.80	67.94	68.72	78044
2012-03-26	69.45	69.74	69.23	69.74	115392
2012-03-27	69.80	69.81	69.38	69.42	275026
2012-03-28	69.36	69.43	68.21	68.68	130529
2012-03-29	68.22	68.83	67.95	68.71	75097
2012-03-30	69.14	69.27	68.58	68.92	153283
2012-04-02	68.88	69.84	68.80	69.57	155109
2012-04-03	69.42	69.76	69.10	69.56	144381
2012-04-04	68.79	68.97	68.22	68.52	158330
2012-04-05	68.28	68.84	68.28	68.56	92511
2012-04-09	67.47	67.80	67.27	67.63	93343
2012-04-10	67.53	67.67	65.99	66.12	168193
2012-04-11	66.80	67.09	66.73	66.83	73654
2012-04-12	66.91	68.06	66.85	67.96	60830
2012-04-13	67.70	67.87	67.18	67.27	86426
2012-04-16	67.64	67.73	66.67	66.93	80340
2012-04-17	67.42	68.32	67.42	68.12	77705
2012-04-18	67.63	68.18	67.60	67.97	56974
2012-04-19	68.05	68.65	67.36	67.76	78038
2012-04-20	68.02	68.09	67.62	67.62	89398
2012-04-23	66.66	67.00	66.20	66.96	83887
2012-04-24	66.98	66.98	66.26	66.52	101435
2012-04-25	67.40	67.84	67.29	67.84	60720
2012-04-26	67.68	68.61	67.68	68.52	62115
2012-04-27	68.89	69.09	68.25	68.89	100634
2012-04-30	68.82	68.92	68.35	68.56	142228
2012-05-01	68.56	69.52	68.25	68.96	158351
2012-05-02	68.46	69.17	68.42	69.10	68641
2012-05-03	69.04	69.04	67.86	68.04	131921
2012-05-04	67.48	67.61	66.57	66.73	206683
2012-05-07	66.48	66.98	66.43	66.76	75127
2012-05-08	66.20	66.36	64.85	66.27	326355
2012-05-09	65.45	66.35	65.08	65.99	179177
2012-05-10	66.62	66.74	66.00	66.06	89295
2012-05-11	65.65	66.77	65.50	66.16	67786
2012-05-14	65.47	65.80	65.11	65.26	98843
2012-05-15	65.34	65.64	64.74	64.92	90788
2012-05-16	65.06	65.59	64.55	64.57	123074
2012-05-17	64.56	64.62	62.79	62.79	183365
2012-05-18	62.98	63.18	61.95	62.02	251501
2012-05-21	62.13	63.82	61.99	63.77	390126
2012-05-22	63.97	64.57	63.58	63.98	170602
2012-05-23	63.31	64.50	62.87	64.44	122044
2012-05-24	64.57	64.58	63.70	64.27	58886
2012-05-25	64.25	64.49	64.10	64.26	64752
2012-05-29	64.83	65.30	64.54	65.10	64872
2012-05-30	64.36	64.46	63.62	63.83	70507
2012-05-31	63.76	63.76	62.58	63.40	166033
2012-06-01	61.88	62.26	61.11	61.19	284125
2012-06-04	61.29	61.60	60.32	61.11	255151
2012-06-05	60.77	62.07	60.77	61.93	78353
2012-06-06	62.50	63.45	62.50	63.38	138089
2012-06-07	64.28	64.37	62.94	63.04	90225
2012-06-08	62.84	63.59	62.39	63.55	38074
2012-06-11	64.32	64.32	62.28	62.30	72087
2012-06-12	62.52	63.12	62.10	63.11	65887
2012-06-13	62.85	63.14	61.94	62.14	56305
2012-06-14	62.21	62.87	62.03	62.64	73430
2012-06-15	62.83	63.61	62.73	63.53	107801
2012-06-18	63.30	64.30	63.03	64.19	104362
2012-06-19	64.51	65.22	64.45	64.97	160806
2012-06-20	64.97	65.16	64.36	64.74	96083
2012-06-21	64.62	64.72	62.72	62.80	114424
2012-06-22	63.13	63.47	62.72	63.29	58065
2012-06-25	62.50	62.60	61.78	62.13	56642
2012-06-26	62.23	62.71	61.92	62.53	130143
2012-06-27	62.70	62.96	62.48	62.81	72160
2012-06-28	62.26	62.54	61.57	62.39	93631
2012-06-29	63.72	64.38	63.61	64.37	81532
2012-07-02	64.58	64.66	63.98	64.52	97351
2012-07-03	64.54	65.41	64.54	65.31	103684
2012-07-05	65.24	65.70	64.91	65.44	63336
2012-07-06	64.76	64.76	63.92	64.34	86019
2012-07-09	64.17	64.31	63.61	63.90	58679
2012-07-10	64.25	64.41	62.75	63.07	100539
2012-07-11	62.99	63.24	62.39	62.77	55266
2012-07-12	62.16	62.92	61.75	62.64	173892
2012-07-13	62.80	63.65	62.80	63.54	61005
2012-07-16	63.37	63.46	62.85	63.24	44134
2012-07-17	63.52	63.77	62.78	63.73	57502
2012-07-18	63.55	64.65	63.55	64.35	785011
2012-07-19	64.63	65.09	64.31	64.81	48575
2012-07-20	64.35	64.35	63.78	63.82	63236
2012-07-23	62.79	63.13	62.10	63.00	83094
2012-07-24	63.02	63.06	61.55	61.99	105417
2012-07-25	62.20	62.55	61.77	62.15	85541
2012-07-26	63.05	63.55	62.77	63.40	54236
2012-07-27	63.81	65.03	63.78	64.80	89324
2012-07-30	64.72	65.05	64.26	64.47	95111
2012-07-31	64.34	64.50	63.90	63.90	28319
2012-08-01	64.17	64.17	63.36	63.47	71492
2012-08-02	63.13	63.59	62.48	62.98	226044
2012-08-03	64.16	64.65	64.02	64.47	43600
2012-08-06	64.66	65.04	64.66	64.81	345665
2012-08-07	65.23	66.10	65.23	65.83	108580
2012-08-08	65.52	65.98	65.47	65.81	278930
2012-08-09	65.78	66.10	65.66	65.88	64035
2012-08-10	65.49	65.87	65.41	65.87	49778
2012-08-13	65.64	65.83	65.23	65.68	168218
2012-08-14	66.00	66.10	65.46	65.66	65826
2012-08-15	65.55	66.12	65.55	66.06	51308
2012-08-16	66.09	66.93	66.06	66.78	91633
2012-08-17	66.91	67.05	66.79	67.04	40244
2012-08-20	66.94	66.94	66.36	66.61	44531
2012-08-21	66.82	67.22	66.38	66.59	78924
2012-08-22	66.43	66.78	66.22	66.58	56564
2012-08-23	66.34	66.45	65.96	66.14	52348
2012-08-24	65.93	66.51	65.81	66.33	65098
2012-08-27	66.63	66.78	66.23	66.29	37601
2012-08-28	66.23	66.54	66.06	66.38	45434
2012-08-29	66.45	66.68	66.17	66.53	42880
2012-08-30	66.13	66.14	65.72	65.89	143199
2012-08-31	66.38	66.48	65.68	66.32	41940
2012-09-04	66.32	66.67	65.71	66.44	124413
2012-09-05	66.43	66.55	66.12	66.30	59603
2012-09-06	66.66	67.93	66.66	67.77	105309
2012-09-07	67.85	68.35	67.85	68.27	83615
2012-09-10	68.06	68.38	67.85	67.88	58466
2012-09-11	67.90	68.18	67.84	68.00	60638
2012-09-12	68.25	68.42	68.05	68.34	118065
2012-09-13	68.46	69.40	68.06	69.10	76311
2012-09-14	69.41	70.23	69.41	69.87	64883
2012-09-17	69.56	69.71	69.20	69.35	86555
2012-09-18	69.18	69.22	68.77	68.95	71808
2012-09-19	69.12	69.37	68.84	69.23	329836
2012-09-20	68.73	68.87	68.36	68.85	59774
2012-09-21	69.35	69.45	68.89	68.89	67762
2012-09-24	68.43	68.62	68.30	68.40	86497
2012-09-25	68.75	68.75	67.44	67.46	66094
2012-09-26	67.44	67.44	66.51	66.89	176259
2012-09-27	67.22	67.95	67.08	67.83	50823
2012-09-28	67.52	67.87	67.23	67.75	80811
2012-10-01	68.05	68.35	67.52	67.70	49693
2012-10-02	68.08	68.08	67.50	67.83	75913
2012-10-03	68.00	68.11	67.60	67.94	58013
2012-10-04	68.23	68.47	67.94	68.47	58805
2012-10-05	68.84	69.09	68.24	68.39	41163
2012-10-08	68.10	68.49	68.05	68.25	26304
2012-10-09	68.03	68.15	67.26	67.26	53783
2012-10-10	67.25	67.28	66.70	66.78	50137
2012-10-11	67.33	67.74	67.09	67.18	33387
2012-10-12	67.29	67.34	66.71	66.87	38206
2012-10-15	67.03	67.35	66.68	67.31	119194
2012-10-16	67.66	68.11	67.52	68.08	42434
2012-10-17	67.99	68.32	67.95	68.20	45760
2012-10-18	68.01	68.31	67.81	68.07	23026
2012-10-19	67.76	67.84	66.74	66.92	59438
2012-10-22	66.71	67.00	66.25	66.71	46760
2012-10-23	66.00	66.37	65.44	66.13	55823
2012-10-24	66.40	66.40	65.78	65.87	46903
2012-10-25	66.36	66.49	65.66	66.01	41657
2012-10-26	66.06	66.36	65.55	66.05	35152
2012-10-31	66.14	66.39	65.81	66.11	174369
2012-11-01	66.15	67.44	66.15	67.43	54546
2012-11-02	67.68	67.75	66.60	66.61	59826
2012-11-05	66.57	67.14	66.43	67.04	93823
2012-11-06	67.31	67.74	67.12	67.53	69752
2012-11-07	66.70	66.87	65.92	66.28	120501
2012-11-08	66.24	66.37	65.30	65.31	80693
2012-11-09	65.06	66.09	65.00	65.46	126997
2012-11-12	65.73	65.73	65.29	65.39	49427
2012-11-13	65.00	65.96	64.62	65.39	74670
2012-11-14	65.65	65.66	64.30	64.35	121103
2012-11-15	64.28	64.59	63.85	64.31	140356
2012-11-16	64.42	64.87	64.02	64.71	123895
2012-11-19	65.51	66.02	65.49	66.02	84769
2012-11-20	65.93	66.24	65.73	66.08	60118
2012-11-21	66.26	66.40	66.09	66.31	66355
2012-11-23	66.76	67.06	66.58	67.06	23716
2012-11-26	66.88	67.06	66.58	66.89	116268
2012-11-27	66.89	67.05	66.58	66.62	77631
2012-11-28	66.33	67.14	66.00	67.11	122940
2012-11-29	67.36	67.53	67.06	67.43	91223
2012-11-30	67.51	67.71	67.23	67.46	74254
2012-12-03	67.86	67.94	66.97	67.00	75846
2012-12-04	67.12	67.20	66.69	67.09	94043
2012-12-05	67.24	67.29	66.55	67.11	73682
2012-12-06	67.04	67.46	66.75	67.45	104373
2012-12-07	67.60	67.76	67.33	67.60	113457
2012-12-10	67.51	67.91	67.51	67.83	70243
2012-12-11	68.07	68.50	68.03	68.34	95177
2012-12-12	68.55	68.84	68.35	68.46	92152
2012-12-13	68.35	68.68	67.89	68.03	43389
2012-12-14	67.88	68.14	67.78	67.90	84515
2012-12-17	68.12	68.58	68.10	68.58	122133
2012-12-18	68.74	69.57	68.72	69.52	164420
2012-12-19	69.64	69.73	69.32	69.32	170534
2012-12-20	69.54	69.69	69.19	69.69	72027
2012-12-21	68.60	69.19	68.50	69.08	119566
2012-12-24	68.43	68.83	68.25	68.46	35103
2012-12-26	68.60	68.60	67.89	67.95	77095
2012-12-27	68.02	68.14	67.20	68.03	118802
2012-12-28	67.51	67.91	67.39	67.39	105645
2012-12-31	67.35	68.69	67.24	68.60	278820
2013-01-02	70.17	70.27	69.70	70.25	175723
2013-01-03	70.27	70.77	70.03	70.33	107277
2013-01-04	70.60	70.92	70.32	70.85	100053
2013-01-07	70.49	70.75	70.43	70.66	126663
2013-01-08	70.63	70.74	70.21	70.56	57547
2013-01-09	70.88	71.00	70.71	70.87	155438
2013-01-10	71.27	71.30	70.63	71.01	64785
2013-01-11	71.01	71.14	70.79	71.08	101221
2013-01-14	71.09	71.30	70.87	71.09	164586
2013-01-15	70.75	71.43	70.70	71.43	97514
2013-01-16	71.28	71.40	71.06	71.27	67232
2013-01-17	71.70	71.97	71.55	71.82	108544
2013-01-18	71.88	72.00	71.58	71.99	437333
2013-01-22	72.00	72.29	71.78	72.28	121467
2013-01-23	72.34	72.38	72.12	72.30	56206
2013-01-24	72.37	73.17	72.37	72.88	95922
2013-01-25	73.22	73.74	73.18	73.72	129708
2013-01-28	73.93	73.99	73.29	73.41	287749
2013-01-29	73.35	73.40	72.94	73.36	126434
2013-01-30	73.40	73.59	72.98	73.02	110168
2013-01-31	73.00	73.31	72.81	73.12	90067
2013-02-01	73.64	73.93	73.44	73.78	83018
2013-02-04	73.40	73.66	72.97	72.98	109898
2013-02-05	73.40	73.78	73.26	73.66	72006
2013-02-06	73.44	74.06	73.44	74.06	110880
2013-02-07	73.99	74.03	73.25	73.78	118340
2013-02-08	73.85	74.25	73.85	74.24	87033
2013-02-11	74.18	74.23	73.90	74.10	132266
2013-02-12	74.13	74.29	74.04	74.15	90729
2013-02-13	74.23	74.44	74.04	74.25	54641
2013-02-14	74.11	74.52	74.00	74.49	36433
2013-02-15	74.54	74.73	74.30	74.46	46887
2013-02-19	74.52	74.85	74.52	74.84	56275
2013-02-20	74.84	74.84	73.57	73.59	82867
2013-02-21	73.36	73.54	72.41	72.75	67341
2013-02-22	73.13	73.67	73.13	73.67	74333
2013-02-25	74.17	74.19	72.34	72.34	95122
2013-02-26	72.66	72.91	72.04	72.82	67917
2013-02-27	72.91	74.28	72.91	74.06	54090
2013-02-28	74.06	74.58	74.01	74.01	79549
2013-03-01	73.70	74.27	73.27	74.20	61526
2013-03-04	73.94	74.55	73.84	74.55	111375
2013-03-05	74.91	75.43	74.91	75.29	76038
2013-03-06	75.76	75.86	75.35	75.44	66337
2013-03-07	75.51	75.78	75.45	75.73	52702
2013-03-08	76.15	76.38	75.69	76.35	207358
2013-03-11	76.16	76.43	76.04	76.39	75847
2013-03-12	76.27	76.32	75.91	76.13	46138
2013-03-13	76.23	76.60	76.06	76.51	120912
2013-03-14	76.69	76.99	76.67	76.98	91181
2013-03-15	76.80	76.99	76.43	76.53	50147
2013-03-18	75.87	76.49	75.54	76.19	80588
2013-03-19	76.44	76.53	75.32	75.90	43910
2013-03-20	76.53	76.81	76.31	76.68	80623
2013-03-21	76.26	76.53	75.85	75.96	83687
2013-03-22	76.24	76.35	76.05	76.22	32787
2013-03-25	76.44	76.62	75.58	75.92	53622
2013-03-26	76.32	76.52	76.08	76.52	31081
2013-03-27	76.10	76.68	75.78	76.63	93864
2013-03-28	76.50	77.14	76.50	77.03	137568
2013-04-01	77.02	77.13	76.00	76.14	171525
2013-04-02	76.48	76.63	75.81	75.98	186714
2013-04-03	76.15	76.15	74.56	74.77	94413
2013-04-04	74.79	75.11	74.63	75.01	61785
2013-04-05	74.02	74.89	73.66	74.85	107185
2013-04-08	75.00	75.57	74.75	75.57	39285
2013-04-09	75.72	75.92	75.19	75.63	58014
2013-04-10	75.82	76.79	75.82	76.76	64978
2013-04-11	76.66	77.47	76.66	77.17	62753
2013-04-12	76.80	77.00	76.39	76.86	52980
2013-04-15	76.45	76.45	74.29	74.32	68774
2013-04-16	75.11	75.83	74.91	75.80	60924
2013-04-17	75.24	75.24	74.11	74.62	73955
2013-04-18	74.84	75.01	73.78	74.07	102721
2013-04-19	74.57	75.25	74.37	75.19	34598
2013-04-22	75.32	75.58	74.58	75.46	31772
2013-04-23	76.09	76.66	75.86	76.59	77730
2013-04-24	76.53	76.77	76.37	76.60	52399
2013-04-25	76.99	77.62	76.99	77.19	53301
2013-04-26	77.12	77.27	76.62	76.83	38559
2013-04-29	77.05	77.45	76.95	77.30	37693
2013-04-30	77.31	77.58	76.90	77.58	96428
2013-05-01	77.47	77.47	76.71	76.79	47988
2013-05-02	77.11	77.59	77.00	77.48	41079
2013-05-03	78.26	78.60	77.87	78.32	70846
2013-05-06	78.26	78.75	78.26	78.63	96096
2013-05-07	78.75	79.12	78.53	79.12	64612
2013-05-08	79.08	79.63	79.04	79.61	73481
2013-05-09	79.43	79.74	79.21	79.43	42718
2013-05-10	79.52	80.21	79.52	80.20	37924
2013-05-13	79.99	80.20	79.78	80.00	104966
2013-05-14	80.13	81.05	80.13	81.03	73300
2013-05-15	80.86	81.56	80.86	81.38	87383
2013-05-16	81.28	81.50	80.65	80.79	74257
2013-05-17	81.03	81.53	80.93	81.51	75106
2013-05-20	81.33	81.66	81.22	81.33	56392
2013-05-21	81.41	81.88	81.32	81.59	100010
2013-05-22	81.71	82.20	79.89	80.26	146515
2013-05-23	79.31	80.28	79.00	80.08	82674
2013-05-24	79.74	79.92	79.16	79.90	64493
2013-05-28	80.83	81.04	79.93	80.25	58310
2013-05-29	79.67	79.80	79.04	79.60	45793
2013-05-30	79.68	80.19	79.63	79.98	38643
2013-05-31	79.49	80.31	79.03	79.03	58063
2013-06-03	79.21	79.21	78.05	78.91	59507
2013-06-04	78.98	79.28	78.05	78.38	57314
2013-06-05	78.13	78.44	77.35	77.42	80343
2013-06-06	77.42	78.29	77.14	78.29	69624
2013-06-07	78.83	79.45	78.48	79.39	104326
2013-06-10	79.62	79.71	78.97	79.17	88860
2013-06-11	78.83	78.95	77.94	78.26	87460
2013-06-12	78.88	78.90	77.29	77.38	81283
2013-06-13	77.35	79.02	77.25	78.91	58721
2013-06-14	78.83	79.22	78.46	78.62	45653
2013-06-17	79.16	79.58	78.90	79.28	76312
2013-06-18	79.38	80.08	79.38	79.95	73280
2013-06-19	79.94	80.08	78.90	78.93	43451
2013-06-20	78.12	78.12	76.42	76.58	171759
2013-06-21	77.02	77.33	75.82	76.72	114057
2013-06-24	75.93	76.66	75.09	76.02	148433
2013-06-25	76.77	77.11	76.24	76.88	160160
2013-06-26	77.32	77.86	77.31	77.65	75390
2013-06-27	78.18	78.69	78.17	78.51	72381
2013-06-28	78.27	78.70	77.90	78.13	84613
2013-07-01	78.80	79.39	78.77	78.85	55321
2013-07-02	78.94	79.30	78.33	78.61	81146
2013-07-03	78.32	79.00	78.31	78.76	26437
2013-07-05	79.20	79.64	78.70	79.64	65417
2013-07-08	80.06	80.24	79.69	79.80	67635
2013-07-09	80.26	80.48	80.06	80.39	87873
2013-07-10	80.38	80.58	80.08	80.54	56775
2013-07-11	81.47	81.89	81.33	81.85	80918
2013-07-12	81.92	82.20	81.80	82.07	64551
2013-07-15	82.36	82.48	81.97	82.19	80464
2013-07-16	82.32	82.36	81.47	81.63	65295
2013-07-17	82.01	82.13	81.83	81.96	51277
2013-07-18	82.04	82.59	82.04	82.43	63206
2013-07-19	82.34	82.69	82.28	82.69	61480
2013-07-22	82.92	82.92	82.62	82.74	91647
2013-07-23	82.98	83.00	82.38	82.45	32350
2013-07-24	82.83	82.99	81.81	82.00	52769
2013-07-25	81.93	82.58	81.93	82.58	44408
2013-07-26	81.89	82.44	81.83	82.41	76458
2013-07-29	82.11	82.38	81.81	81.99	57604
2013-07-30	82.45	82.62	82.15	82.46	66303
2013-07-31	82.76	83.31	82.66	82.71	67979
2013-08-01	83.43	84.43	83.43	84.34	85854
2013-08-02	84.21	84.45	84.06	84.40	52010
2013-08-05	84.27	84.40	84.15	84.38	58744
2013-08-06	84.38	84.42	83.64	83.85	57548
2013-08-07	83.42	83.45	82.85	83.08	74720
2013-08-08	83.63	83.77	83.14	83.63	64709
2013-08-09	83.47	83.95	83.43	83.68	34997
2013-08-12	83.10	83.77	83.10	83.63	56929
2013-08-13	83.83	83.83	83.00	83.68	66351
2013-08-14	83.45	83.55	82.95	82.95	41219
2013-08-15	82.25	82.25	81.30	81.48	86365
2013-08-16	81.21	81.67	81.15	81.24	46550
2013-08-19	81.09	81.41	80.68	80.68	65976
2013-08-20	80.79	81.91	80.79	81.70	59072
2013-08-21	81.25	81.94	81.10	81.22	87691
2013-08-22	81.40	82.60	81.33	82.21	28057
2013-08-23	82.57	82.57	81.98	82.48	37790
2013-08-26	82.62	82.94	82.21	82.45	48337
2013-08-27	81.59	81.72	80.80	80.88	56905
2013-08-28	80.88	81.43	80.77	81.08	66480
2013-08-29	80.89	81.88	80.89	81.62	35855
2013-08-30	81.60	81.60	80.88	80.99	52339
2013-09-03	82.05	82.26	80.95	81.45	65923
2013-09-04	81.56	82.40	81.41	82.32	48074
2013-09-05	82.41	82.75	82.40	82.50	75319
2013-09-06	82.83	83.03	81.98	82.52	44839
2013-09-09	82.74	83.71	82.74	83.60	48530
2013-09-10	84.11	84.49	83.95	84.49	55858
2013-09-11	84.36	84.80	84.23	84.80	40227
2013-09-12	84.94	84.94	84.39	84.48	36092
2013-09-13	84.74	84.89	84.21	84.65	65554
2013-09-16	85.94	85.94	85.09	85.16	61722
2013-09-17	85.31	85.67	85.30	85.63	50976
2013-09-18	85.52	86.70	85.21	86.61	41872
2013-09-19	86.96	87.03	86.54	86.62	51304
2013-09-20	86.82	86.82	85.86	85.96	50959
2013-09-23	85.76	85.76	84.89	85.29	48280
2013-09-24	85.31	85.80	84.94	85.35	174337
2013-09-25	85.48	85.56	84.97	85.10	43206
2013-09-26	85.13	85.78	85.09	85.69	61012
2013-09-27	85.13	85.52	85.13	85.39	66384
2013-09-30	84.53	85.36	84.39	85.21	34813
2013-10-01	85.16	86.24	85.16	86.21	146070
2013-10-02	85.56	86.08	85.40	86.06	108618
2013-10-03	85.82	86.19	84.67	85.29	83038
2013-10-04	85.45	86.24	85.34	86.14	48598
2013-10-07	85.42	85.72	85.17	85.17	53505
2013-10-08	85.06	85.19	83.50	83.50	103878
2013-10-09	83.58	83.71	82.47	83.22	77516
2013-10-10	84.14	85.02	84.14	84.98	164589
2013-10-11	84.79	85.56	84.76	85.47	75231
2013-10-14	84.96	85.91	84.80	85.88	63146
2013-10-15	85.60	85.68	84.82	85.03	86328
2013-10-16	85.46	86.26	85.46	86.24	104237
2013-10-17	86.01	86.82	85.74	86.76	116412
2013-10-18	87.31	87.55	86.94	87.48	85298
2013-10-21	87.53	87.83	87.20	87.49	118735
2013-10-22	87.99	88.37	87.42	87.84	82738
2013-10-23	87.39	87.43	86.61	87.18	56869
2013-10-24	87.34	87.66	87.03	87.62	81694
2013-10-25	87.73	87.79	87.22	87.70	103801
2013-10-28	87.81	87.81	87.09	87.41	65098
2013-10-29	87.67	87.97	87.43	87.97	141539
2013-10-30	88.03	88.03	86.72	87.07	59396
2013-10-31	87.02	87.56	86.81	87.03	43161
2013-11-01	87.26	87.47	86.55	87.08	147473
2013-11-04	87.43	87.69	87.06	87.67	113843
2013-11-05	87.29	87.47	86.77	87.23	87843
2013-11-06	87.55	87.64	86.73	86.98	64842
2013-11-07	87.19	87.25	85.36	85.42	127366
2013-11-08	85.54	86.49	85.51	86.46	97414
2013-11-11	86.50	86.75	86.44	86.71	62512
2013-11-12	86.59	86.73	86.25	86.61	70454
2013-11-13	86.13	87.48	86.13	87.48	118878
2013-11-14	87.50	87.77	87.19	87.70	56353
2013-11-15	87.80	88.22	87.73	88.22	124418
2013-11-18	88.47	88.47	87.16	87.33	96363
2013-11-19	87.33	87.46	86.61	86.79	46785
2013-11-20	87.10	87.40	86.45	86.70	57143
2013-11-21	86.98	87.84	86.98	87.80	63573
2013-11-22	87.80	87.99	87.61	87.96	86786
2013-11-25	88.20	88.20	87.56	87.75	75620
2013-11-26	87.84	88.26	87.73	88.01	37929
2013-11-27	88.00	88.22	87.88	88.22	59034
2013-11-29	88.47	88.47	87.89	88.01	99755
2013-12-02	88.06	88.30	87.71	87.85	148201
2013-12-03	87.63	87.92	87.30	87.62	81563
2013-12-04	87.31	87.79	86.68	87.39	44145
2013-12-05	87.25	87.62	87.08	87.46	37118
2013-12-06	88.07	88.28	87.78	88.05	51468
2013-12-09	88.09	88.46	88.03	88.17	188842
2013-12-10	88.07	88.57	87.99	88.04	64521
2013-12-11	88.17	88.17	86.75	86.91	64812
2013-12-12	86.74	87.02	86.55	86.70	1082010
2013-12-13	87.00	87.25	86.78	86.97	84353
2013-12-16	87.50	87.75	87.35	87.53	77929
2013-12-17	87.47	87.76	87.18	87.57	73743
2013-12-18	87.72	88.79	87.00	88.75	108770
2013-12-19	88.68	88.68	88.24	88.45	60551
2013-12-20	88.49	89.36	88.49	89.29	62656
2013-12-23	89.69	89.86	89.58	89.86	94014
2013-12-24	89.39	89.58	89.34	89.56	51408
2013-12-26	89.97	89.97	89.68	89.81	53538
2013-12-27	90.04	90.04	89.54	89.64	59696
2013-12-30	89.70	89.95	89.57	89.83	106137
2013-12-31	90.08	90.32	89.97	90.25	136905
2014-01-02	89.99	89.99	89.09	89.39	289135
2014-01-03	89.59	89.72	89.23	89.40	104442
2014-01-06	89.69	89.75	88.81	88.91	124822
2014-01-07	89.35	89.92	89.27	89.78	78382
2014-01-08	89.95	90.23	89.76	90.11	97692
2014-01-09	90.25	90.43	89.64	90.05	101055
2014-01-10	90.11	90.52	89.95	90.50	110597
2014-01-13	90.24	90.44	88.91	89.08	114928
2014-01-14	89.43	90.43	89.22	90.36	96920
2014-01-15	90.41	90.67	90.38	90.59	155863
2014-01-16	90.45	90.54	90.21	90.54	61785
2014-01-17	90.59	90.78	90.14	90.24	87789
2014-01-21	91.06	91.07	90.05	90.57	130735
2014-01-22	90.68	91.01	90.64	90.95	103733
2014-01-23	90.48	90.57	89.80	90.25	189240
2014-01-24	89.50	89.50	87.94	87.95	124003
2014-01-27	88.09	88.24	86.69	87.40	166983
2014-01-28	87.63	88.44	87.43	88.40	83770
2014-01-29	87.74	88.30	87.40	87.56	159113
2014-01-30	88.23	88.85	88.15	88.67	92700
2014-01-31	87.83	88.86	87.47	88.34	155327
2014-02-03	88.24	88.39	85.96	86.15	187063
2014-02-04	86.59	87.40	86.32	87.31	313496
2014-02-05	86.92	87.16	86.04	86.94	132693
2014-02-06	87.34	88.38	87.33	88.32	94382
2014-02-07	88.68	89.58	88.59	89.58	133034
2014-02-10	89.62	89.77	89.22	89.76	111928
2014-02-11	89.94	90.81	89.89	90.61	123913
2014-02-12	90.96	91.25	90.82	90.96	91928
2014-02-13	90.36	91.75	90.36	91.63	91333
2014-02-14	91.46	91.99	91.45	91.92	103622
2014-02-18	92.34	92.80	92.10	92.68	172485
2014-02-19	92.53	93.18	92.30	92.33	87667
2014-02-20	92.61	93.28	92.14	93.22	94499
2014-02-21	93.38	93.42	92.99	93.17	89099
2014-02-24	93.40	94.35	93.40	93.84	216823
2014-02-25	93.90	94.13	93.43	93.78	135083
2014-02-26	93.91	94.54	93.76	94.01	93682
2014-02-27	94.03	94.39	93.75	94.38	99235
2014-02-28	94.55	94.73	93.53	94.18	130112
2014-03-03	93.44	93.85	92.81	93.59	359793
2014-03-04	94.58	95.31	94.58	95.21	178617
2014-03-05	95.15	95.25	94.92	94.99	157672
2014-03-06	95.32	95.39	94.96	95.09	82348
2014-03-07	95.56	95.56	94.65	94.94	70881
2014-03-10	94.92	94.97	94.13	94.65	80805
2014-03-11	94.83	95.14	93.96	94.22	120965
2014-03-12	93.71	94.34	93.40	94.34	70797
2014-03-13	94.59	94.61	92.60	92.91	115589
2014-03-14	92.76	93.42	92.76	93.03	97103
2014-03-17	93.55	94.01	93.38	93.65	95589
2014-03-18	93.79	94.62	93.79	94.53	88608
2014-03-19	94.60	94.71	93.34	93.89	94205
2014-03-20	93.68	94.25	93.39	94.17	44302
2014-03-21	94.71	94.71	93.50	93.61	73816
2014-03-24	93.92	94.02	92.10	92.55	90381
2014-03-25	93.00	93.35	92.07	92.46	66479
2014-03-26	92.98	93.16	91.37	91.38	89870
2014-03-27	91.29	91.62	90.75	91.28	177131
2014-03-28	91.55	92.25	91.46	91.61	71390
2014-03-31	92.22	92.69	91.93	92.61	77646
2014-04-01	92.96	93.73	92.96	93.73	278721
2014-04-02	94.00	94.12	93.72	93.96	162618
2014-04-03	93.95	94.14	92.94	93.28	63316
2014-04-04	93.78	93.89	91.42	91.64	97861
2014-04-07	91.20	91.46	89.53	90.09	126256
2014-04-08	90.12	90.92	89.69	90.82	76826
2014-04-09	91.08	92.16	90.93	92.12	92521
2014-04-10	92.05	92.05	89.30	89.55	199175
2014-04-11	89.00	89.55	88.12	88.28	133791
2014-04-14	88.90	89.42	88.08	88.89	1056828
2014-04-15	89.09	89.65	87.76	89.40	122402
2014-04-16	90.00	90.43	89.61	90.41	55484
2014-04-17	90.57	91.12	90.33	90.76	63955
2014-04-21	90.92	91.11	90.46	91.04	366690
2014-04-22	91.15	91.88	91.15	91.59	62255
2014-04-23	91.65	91.75	91.19	91.19	67574
2014-04-24	91.70	91.70	90.56	91.12	83670
2014-04-25	90.70	90.70	89.49	89.64	101038
2014-04-28	89.99	90.34	88.28	89.42	210849
2014-04-29	89.72	90.23	89.50	90.09	55387
2014-04-30	89.89	90.64	89.71	90.60	82221
2014-05-01	90.57	91.43	90.47	90.93	73648
2014-05-02	91.26	91.66	91.00	91.15	185002
2014-05-05	90.60	91.35	90.20	91.33	59133
2014-05-06	91.26	91.29	90.50	90.54	65432
2014-05-07	90.67	90.73	89.50	90.43	63085
2014-05-08	90.47	91.46	90.00	90.30	56650
2014-05-09	90.03	90.67	89.84	90.67	61127
2014-05-12	91.00	92.04	91.00	92.00	74216
2014-05-13	92.11	92.35	91.66	91.70	51854
2014-05-14	91.50	91.76	91.05	91.21	33525
2014-05-15	90.86	90.86	89.60	90.46	96717
2014-05-16	90.52	91.05	90.22	91.04	57138
2014-05-19	91.05	91.65	90.77	91.61	103659
2014-05-20	91.32	91.36	90.40	90.64	231065
2014-05-21	91.02	91.35	90.76	91.21	51766
2014-05-22	91.29	92.06	91.24	91.73	49270
2014-05-23	91.88	92.36	91.70	92.28	56328
2014-05-27	92.62	93.02	92.62	93.01	65038
2014-05-28	93.14	93.14	92.54	92.77	55472
2014-05-29	93.01	93.23	92.61	93.19	52175
2014-05-30	93.17	93.30	92.80	93.24	43549
2014-06-02	93.37	93.50	92.81	93.47	53147
2014-06-03	93.27	93.66	93.21	93.66	40340
2014-06-04	93.55	94.06	93.23	94.04	49339
2014-06-05	94.26	94.79	93.75	94.70	63336
2014-06-06	95.02	95.32	94.88	95.32	50024
2014-06-09	95.29	95.90	95.23	95.44	69818
2014-06-10	95.43	95.43	94.82	95.07	46770
2014-06-11	94.82	95.08	94.66	94.98	36225
2014-06-12	94.91	94.91	94.06	94.33	110423
2014-06-13	94.60	94.62	93.99	94.58	35047
2014-06-16	94.47	94.88	94.25	94.70	44216
2014-06-17	94.70	95.25	94.47	95.08	70504
2014-06-18	95.08	95.67	94.77	95.63	97381
2014-06-19	95.84	95.85	95.20	95.57	47096
2014-06-20	95.97	96.06	95.70	96.06	42320
2014-06-23	96.18	96.20	95.92	96.02	72852
2014-06-24	96.32	96.68	95.43	95.52	78013
2014-06-25	95.50	95.92	95.40	95.89	47390
2014-06-26	95.78	95.78	95.08	95.70	47695
2014-06-27	95.66	96.08	95.61	96.08	48851
2014-06-30	96.01	96.37	95.88	96.37	37140
2014-07-01	96.62	97.34	96.60	97.10	63269
2014-07-02	97.04	97.20	96.88	97.00	52831
2014-07-03	97.35	97.62	97.15	97.60	56763
2014-07-07	97.37	97.37	96.67	96.74	96207
2014-07-08	96.59	96.59	95.46	95.95	134961
2014-07-09	96.08	96.63	95.95	96.60	49897
2014-07-10	95.15	96.21	95.15	95.84	54834
2014-07-11	95.80	95.84	95.46	95.77	42640
2014-07-14	96.32	96.42	96.09	96.25	45920
2014-07-15	96.19	96.42	95.34	95.72	60412
2014-07-16	96.18	96.18	95.53	95.83	51444
2014-07-17	95.49	95.87	94.52	94.65	86205
2014-07-18	95.02	96.00	94.79	96.00	93245
2014-07-21	95.50	95.78	95.30	95.60	41896
2014-07-22	96.17	96.54	96.14	96.38	48425
2014-07-23	96.45	96.45	96.04	96.34	40741
2014-07-24	96.47	96.78	96.45	96.62	52029
2014-07-25	96.13	96.41	95.88	96.06	74841
2014-07-28	96.20	96.20	95.35	95.85	61895
2014-07-29	96.08	96.31	95.62	95.67	52444
2014-07-30	96.15	96.18	95.50	95.88	35409
2014-07-31	95.18	95.32	93.86	93.95	130650
2014-08-01	93.78	94.30	93.01	93.69	77700
2014-08-04	93.93	94.68	93.45	94.51	108691
2014-08-05	94.03	94.62	93.51	93.85	82315
2014-08-06	93.35	94.34	93.35	93.88	70959
2014-08-07	94.29	94.36	93.09	93.36	45185
2014-08-08	93.46	94.56	93.45	94.56	48991
2014-08-11	94.96	95.46	94.82	95.03	75867
2014-08-12	94.95	95.23	94.40	94.71	38555
2014-08-13	94.98	95.43	94.76	95.41	66798
2014-08-14	95.59	95.83	95.50	95.82	57620
2014-08-15	96.51	96.54	95.20	95.92	74170
2014-08-18	96.60	96.96	96.40	96.96	67353
2014-08-19	97.14	97.56	97.14	97.51	48523
2014-08-20	97.29	98.00	97.29	97.93	69868
2014-08-21	98.00	98.06	97.73	97.97	74336
2014-08-22	97.96	98.36	97.70	98.11	45313
2014-08-25	98.67	98.70	98.38	98.56	56151
2014-08-26	98.71	99.07	98.70	98.86	47225
2014-08-27	99.01	99.11	98.63	98.76	52473
2014-08-28	98.51	98.79	98.17	98.71	45169
2014-08-29	99.01	99.31	98.78	99.21	53945
2014-09-02	99.57	99.68	99.10	99.48	81618
2014-09-03	99.92	99.92	99.35	99.46	120837
2014-09-04	99.73	100.05	99.16	99.35	88716
2014-09-05	99.55	99.88	99.01	99.87	48262
2014-09-08	99.80	100.02	99.32	99.70	61164
2014-09-09	99.67	99.67	98.72	98.85	61830
2014-09-10	98.96	99.14	98.39	99.07	53204
2014-09-11	98.68	99.25	98.68	99.25	34377
2014-09-12	99.21	99.21	98.17	98.42	44815
2014-09-15	98.47	98.48	97.52	97.78	66289
2014-09-16	97.48	98.65	97.48	98.52	44754
2014-09-17	98.61	99.08	98.20	98.61	58258
2014-09-18	98.99	99.09	98.75	99.05	71990
2014-09-19	99.51	99.51	98.40	98.68	51508
2014-09-22	98.44	98.54	97.23	97.38	88667
2014-09-23	97.04	97.52	96.72	96.73	83143
2014-09-24	96.73	97.73	96.60	97.66	50598
2014-09-25	97.38	97.42	96.16	96.20	89743
2014-09-26	96.46	97.24	96.32	97.09	64977
2014-09-29	96.07	97.09	96.02	96.95	54538
2014-09-30	97.02	97.15	96.14	96.28	58283
2014-10-01	96.16	96.16	94.37	94.65	120258
2014-10-02	94.55	95.00	93.47	94.79	125092
2014-10-03	95.46	96.03	95.10	95.85	131114
2014-10-06	96.19	96.41	95.22	95.54	110804
2014-10-07	95.01	95.15	93.81	93.81	93368
2014-10-08	93.88	95.38	93.10	95.33	104005
2014-10-09	94.99	95.16	93.21	93.22	104718
2014-10-10	92.96	93.12	91.23	91.25	130368
2014-10-13	91.25	91.54	89.36	89.39	393557
2014-10-14	90.10	91.18	89.66	90.11	136881
2014-10-15	89.00	90.73	87.92	90.36	239120
2014-10-16	88.85	91.58	88.79	91.20	144726
2014-10-17	92.39	92.83	91.74	92.23	126855
2014-10-20	92.03	93.26	92.03	93.26	152522
2014-10-21	93.99	95.65	93.92	95.63	221819
2014-10-22	95.77	95.81	94.18	94.23	350780
2014-10-23	95.29	96.38	95.23	95.83	106934
2014-10-24	95.90	96.72	95.64	96.72	109986
2014-10-27	96.25	96.59	95.67	96.55	67516
2014-10-28	96.97	98.14	96.78	98.14	455239
2014-10-29	98.11	98.23	96.78	97.61	187673
2014-10-30	97.12	98.41	97.10	98.20	104505
2014-10-31	99.72	99.72	99.15	99.55	150722
2014-11-03	99.57	100.06	99.34	99.53	494819
2014-11-04	99.15	99.24	98.55	99.07	94231
2014-11-05	99.69	99.82	99.05	99.46	100834
2014-11-06	99.63	100.56	99.58	100.54	221550
2014-11-07	100.39	100.57	99.99	100.45	196087
2014-11-10	100.63	100.83	100.39	100.67	119562
2014-11-11	100.62	100.79	100.44	100.68	111257
2014-11-12	100.38	101.06	100.28	100.94	75117
2014-11-13	101.05	101.19	101.03	101.03	11785
2014-11-14	100.81	101.14	100.66	101.05	47486
2014-11-17	100.88	101.01	100.58	100.72	72922
2014-11-18	100.87	101.60	100.82	101.44	594240
2014-11-19	101.32	101.53	100.81	101.30	134774
2014-11-20	100.91	101.89	100.91	101.82	82641
2014-11-21	103.06	103.17	102.10	102.35	136766
2014-11-24	102.67	102.88	102.42	102.88	545143
2014-11-25	102.99	103.34	102.50	102.67	97647
2014-11-26	102.71	102.93	102.58	102.92	76540
2014-11-28	102.73	103.12	102.45	102.65	76638
2014-12-01	102.42	102.42	101.17	101.26	186028
2014-12-02	101.34	101.75	101.25	101.66	92799
2014-12-03	101.72	102.60	101.72	102.51	111355
2014-12-04	102.37	102.70	102.08	102.47	100918
2014-12-05	102.65	102.76	102.25	102.51	158433
2014-12-08	102.27	102.61	101.10	101.47	120453
2014-12-09	100.57	101.82	100.30	101.76	128106
2014-12-10	101.51	101.51	99.91	100.04	140537
2014-12-11	100.52	101.65	100.37	100.56	282596
2014-12-12	99.85	100.27	99.17	99.17	169452
2014-12-15	99.82	99.98	98.13	98.62	142870
2014-12-16	98.23	99.75	97.81	97.83	96850
2014-12-17	98.09	100.26	98.00	100.14	141447
2014-12-18	101.57	102.14	100.99	102.14	163011
2014-12-19	102.57	102.92	102.10	102.68	109893
2014-12-22	101.96	102.41	101.80	102.41	188649
2014-12-23	102.59	102.79	102.42	102.58	134395
2014-12-24	102.68	102.83	102.54	102.57	60102
2014-12-26	102.81	103.06	102.78	102.82	132238
2014-12-29	102.73	103.06	102.70	102.95	201361
2014-12-30	102.80	102.93	102.28	102.33	121945
2014-12-31	102.58	102.95	101.54	101.61	136909
2015-01-02	102.07	102.32	100.95	101.58	271753
2015-01-05	101.16	101.16	99.56	99.90	241476
2015-01-06	99.90	100.07	97.95	98.71	258643
2015-01-07	99.53	100.07	99.21	99.98	148056
2015-01-08	100.84	101.98	100.84	101.98	194511
2015-01-09	102.09	102.09	100.86	101.32	198166
2015-01-12	101.32	101.32	100.13	100.35	127796
2015-01-13	101.08	101.88	99.35	100.25	153959
2015-01-14	99.15	99.94	98.70	99.84	154429
2015-01-15	100.29	100.50	98.56	98.63	175382
2015-01-16	98.33	100.07	98.33	100.00	97601
2015-01-20	100.27	100.41	99.14	100.09	133369
2015-01-21	99.91	101.02	99.67	100.75	101695
2015-01-22	101.04	102.11	100.06	101.98	137596
2015-01-23	101.79	102.39	101.77	101.93	109296
2015-01-26	102.00	102.76	101.76	102.75	665451
2015-01-27	101.69	102.52	101.21	101.94	168038
2015-01-28	102.61	102.74	100.61	100.66	115514
2015-01-29	100.96	101.67	100.09	101.55	146769
2015-01-30	100.92	101.25	99.92	100.06	167845
2015-02-02	100.36	100.96	98.86	100.96	186584
2015-02-03	101.39	102.41	101.06	102.41	152029
2015-02-04	101.74	102.32	101.49	101.70	165544
2015-02-05	102.15	102.89	101.99	102.86	134491
2015-02-06	102.96	103.11	102.00	102.35	160031
2015-02-09	102.05	102.30	101.60	101.74	80506
2015-02-10	102.45	103.11	101.83	103.05	191317
2015-02-11	102.90	103.41	102.73	103.17	98402
2015-02-12	103.81	104.39	103.62	104.31	133746
2015-02-13	104.51	105.07	104.42	105.07	109076
2015-02-17	105.01	105.32	104.67	105.24	129947
2015-02-18	105.00	105.60	104.95	105.58	132217
2015-02-19	105.29	105.87	105.23	105.60	218841
2015-02-20	105.52	106.53	105.16	106.53	189138
2015-02-23	106.38	106.57	106.15	106.51	163421
2015-02-24	106.54	106.66	106.25	106.60	114679
2015-02-25	106.60	107.42	106.60	107.22	150695
2015-02-26	107.23	107.35	106.50	106.83	87320
2015-02-27	107.02	107.15	106.59	106.67	169291
2015-03-02	106.73	107.72	106.73	107.72	451120
2015-03-03	107.45	107.45	106.69	107.18	913548
2015-03-04	106.76	106.76	106.04	106.49	187173
2015-03-05	106.79	107.29	106.79	107.11	81367
2015-03-06	106.54	106.70	105.31	105.48	175773
2015-03-09	105.84	106.08	105.55	105.93	132538
2015-03-10	104.97	105.19	104.58	104.60	149779
2015-03-11	104.68	105.18	104.57	104.97	102337
2015-03-12	105.39	106.35	105.37	106.26	117970
2015-03-13	106.03	106.27	105.14	105.86	104387
2015-03-16	106.26	107.32	106.26	107.32	112971
2015-03-17	106.95	107.30	106.62	107.17	197923
2015-03-18	106.88	108.60	106.42	108.19	201171
2015-03-19	108.00	108.33	107.88	108.23	139505
2015-03-20	108.93	109.12	108.56	109.00	197760
2015-03-23	108.95	109.14	108.56	108.60	405337
2015-03-24	108.52	108.81	108.14	108.16	109263
2015-03-25	108.27	108.36	106.22	106.23	252686
2015-03-26	105.84	106.60	105.34	106.17	169798
2015-03-27	106.26	107.20	106.25	107.05	145411
2015-03-30	107.93	108.52	107.88	108.48	203481
2015-03-31	108.09	109.37	107.67	108.02	137155
2015-04-01	107.68	107.68	106.49	107.01	495915
2015-04-02	107.07	107.94	107.02	107.73	269899
2015-04-06	107.20	108.66	107.16	108.33	449790
2015-04-07	108.40	108.80	107.95	107.97	210831
2015-04-08	108.22	108.84	108.06	108.77	159277
2015-04-09	108.81	109.16	108.30	109.08	413578
2015-04-10	109.32	109.41	109.02	109.27	149338
2015-04-13	109.32	109.61	108.79	108.83	178851
2015-04-14	108.88	109.00	108.17	108.72	145792
2015-04-15	109.12	109.46	109.01	109.22	213450
2015-04-16	109.12	109.37	108.80	109.10	358241
2015-04-17	108.47	108.47	107.28	107.67	387947
2015-04-20	108.35	108.71	108.14	108.62	100539
2015-04-21	109.00	109.12	108.78	108.92	220448
2015-04-22	109.06	109.32	108.47	109.32	115686
2015-04-23	109.06	110.11	109.06	109.80	132339
2015-04-24	110.07	110.07	109.09	109.24	240418
2015-04-27	109.52	109.80	108.41	108.56	137307
2015-04-28	108.49	108.51	107.41	108.29	153110
2015-04-29	107.70	108.21	107.37	107.94	189042
2015-04-30	107.65	107.82	106.39	106.86	208644
2015-05-01	107.38	108.24	107.38	108.20	164644
2015-05-04	108.50	108.87	108.30	108.44	223800
2015-05-05	108.36	108.42	106.71	106.85	202007
2015-05-06	107.31	107.48	106.36	106.84	129590
2015-05-07	106.80	107.48	106.66	107.26	114322
2015-05-08	108.06	108.64	108.06	108.28	85903
2015-05-11	108.16	108.50	107.88	107.94	439299
2015-05-12	107.67	108.14	107.00	107.82	105120
2015-05-13	108.16	108.31	107.49	107.66	101213
2015-05-14	108.20	108.57	107.77	108.56	95610
2015-05-15	108.68	108.79	108.31	108.79	115361
2015-05-18	108.59	109.46	108.53	109.32	115987
2015-05-19	109.41	109.50	108.91	109.13	107212
2015-05-20	109.25	109.50	108.78	109.11	145686
2015-05-21	109.09	109.54	109.00	109.42	112396
2015-05-22	109.28	109.43	109.10	109.25	124713
2015-05-26	109.02	109.02	107.88	108.18	148533
2015-05-27	108.39	109.18	108.12	109.10	118125
2015-05-28	109.00	109.12	108.44	108.73	69369
2015-05-29	108.71	108.74	107.80	107.90	129797
2015-06-01	108.18	108.43	107.48	108.16	86833
2015-06-02	108.00	108.61	107.60	108.24	274329
2015-06-03	108.49	108.77	108.08	108.38	154817
2015-06-04	107.94	108.16	107.35	107.46	135618
2015-06-05	107.40	108.02	106.86	107.84	91772
2015-06-08	107.77	107.92	106.95	107.00	105250
2015-06-09	107.03	107.20	106.29	106.77	80150
2015-06-10	107.20	108.02	107.16	107.84	122272
2015-06-11	108.16	108.39	108.04	108.30	95866
2015-06-12	107.93	108.14	107.64	107.89	79938
2015-06-15	107.19	107.41	106.70	107.32	155946
2015-06-16	107.01	107.93	107.01	107.85	75715
2015-06-17	108.18	108.59	107.60	108.41	176884
2015-06-18	108.78	109.96	108.78	109.63	148849
2015-06-19	109.51	109.58	109.25	109.32	80442
2015-06-22	109.95	109.97	109.58	109.75	100527
2015-06-23	109.90	109.93	109.44	109.73	118525
2015-06-24	109.60	109.70	108.50	108.64	165556
2015-06-25	108.96	108.96	108.24	108.43	104884
2015-06-26	108.55	108.74	107.89	108.27	105429
2015-06-29	107.28	107.76	105.72	105.80	157727
2015-06-30	106.73	107.05	106.11	106.57	118497
2015-07-01	107.35	107.35	106.54	106.92	132135
2015-07-02	107.24	107.24	106.40	106.87	154465
2015-07-06	106.05	107.15	105.82	106.42	216887
2015-07-07	106.74	107.19	105.06	107.17	196474
2015-07-08	106.38	106.61	104.94	105.19	156759
2015-07-09	106.24	107.00	105.48	105.56	176259
2015-07-10	106.62	107.35	106.28	106.92	71684
2015-07-13	107.75	108.29	107.74	108.23	106126
2015-07-14	108.30	108.96	108.22	108.72	129738
2015-07-15	108.83	108.83	108.03	108.24	88703
2015-07-16	108.87	108.89	108.51	108.77	88534
2015-07-17	108.88	108.88	108.14	108.41	130193
2015-07-20	108.65	108.78	108.29	108.57	76179
2015-07-21	108.53	108.73	107.85	108.04	101836
2015-07-22	107.53	108.25	107.53	108.09	113242
2015-07-23	108.40	108.83	107.66	107.82	123288
2015-07-24	107.67	107.84	106.39	106.69	227419
2015-07-27	106.04	106.14	105.40	105.56	109254
2015-07-28	106.15	107.02	105.52	106.86	124250
2015-07-29	106.91	107.89	106.65	107.82	99865
2015-07-30	107.46	107.95	106.95	107.92	81733
2015-07-31	108.08	108.53	107.97	108.12	95921
2015-08-03	108.21	108.21	107.13	107.62	146205
2015-08-04	107.77	108.18	107.46	107.79	108552
2015-08-05	108.15	108.81	108.04	108.20	196949
2015-08-06	108.17	108.17	106.09	106.53	86056
2015-08-07	106.59	106.62	105.81	106.42	60730
2015-08-10	107.17	107.86	107.17	107.75	84145
2015-08-11	106.99	107.32	106.46	106.94	186685
2015-08-12	106.14	107.05	105.15	106.97	143468
2015-08-13	106.99	107.55	106.66	107.08	94081
2015-08-14	106.99	107.59	106.90	107.50	142774
2015-08-17	107.30	108.39	106.93	108.39	90587
2015-08-18	108.35	108.60	108.04	108.20	136740
2015-08-19	107.76	108.15	106.77	107.41	151877
2015-08-20	106.39	106.60	104.57	104.64	171414
2015-08-21	103.55	104.00	101.54	101.54	1651945
2015-08-24	97.17	100.75	84.46	97.68	913315
2015-08-25	98.65	101.74	97.08	97.08	279274
2015-08-26	99.28	100.25	97.25	100.16	178486
2015-08-27	101.09	102.99	100.90	102.72	752835
2015-08-28	102.45	103.24	102.26	103.02	249676
2015-08-31	102.43	103.03	101.74	101.80	194688
2015-09-01	100.79	100.79	98.50	99.00	244493
2015-09-02	99.99	100.98	99.28	100.98	225696
2015-09-03	101.35	102.34	100.88	101.18	132410
2015-09-04	100.17	100.64	99.36	99.87	167450
2015-09-08	101.48	102.52	100.98	102.46	68795
2015-09-09	103.34	103.42	100.93	101.10	165595
2015-09-10	100.86	102.15	100.86	101.40	143754
2015-09-11	101.07	101.96	100.72	101.96	100140
2015-09-14	102.14	102.14	101.22	101.52	82626
2015-09-15	101.80	102.83	101.44	102.66	137751
2015-09-16	102.59	103.63	102.47	103.57	128607
2015-09-17	103.50	105.10	103.47	103.62	121952
2015-09-18	102.45	103.30	101.95	102.13	219644
2015-09-21	102.48	103.58	101.86	102.35	95111
2015-09-22	101.16	101.22	100.04	100.73	115094
2015-09-23	100.49	100.65	99.67	99.96	61725
2015-09-24	99.40	99.44	98.11	99.17	171961
2015-09-25	100.01	100.08	98.22	98.89	111969
2015-09-28	98.46	98.46	95.32	95.62	582861
2015-09-29	95.75	96.49	94.76	95.31	1573928
2015-09-30	96.42	97.34	95.89	97.27	150801
2015-10-01	97.34	97.57	96.38	97.54	274071
2015-10-02	96.37	99.16	96.08	99.12	141944
2015-10-05	99.80	100.72	99.80	100.60	107296
2015-10-06	100.44	100.66	98.95	99.49	131586
2015-10-07	100.13	100.65	99.37	100.63	115716
2015-10-08	100.34	101.53	100.00	101.36	78160
2015-10-09	101.43	101.80	101.15	101.78	90482
2015-10-12	101.86	101.93	101.39	101.74	93697
2015-10-13	101.23	102.11	100.59	100.64	98495
2015-10-14	100.86	101.23	99.99	100.20	103737
2015-10-15	100.42	101.77	100.24	101.77	87377
2015-10-16	102.02	102.02	101.12	101.70	91303
2015-10-19	101.24	102.12	101.22	101.83	93541
2015-10-20	101.73	102.25	101.43	101.77	271437
2015-10-21	102.03	102.10	100.62	100.74	57176
2015-10-22	101.16	102.03	100.88	101.86	123231
2015-10-23	102.60	102.60	101.21	101.81	145567
2015-10-26	101.75	102.00	101.53	101.85	78702
2015-10-27	101.51	101.69	100.90	101.53	89974
2015-10-28	101.64	102.66	101.17	102.63	349819
2015-10-29	102.51	102.71	102.16	102.65	136745
2015-10-30	102.74	103.23	102.40	102.72	170649
2015-11-02	102.85	104.04	102.85	103.94	120307
2015-11-03	103.80	104.28	103.29	103.93	172312
2015-11-04	104.15	104.15	103.36	103.78	146482
2015-11-05	103.77	103.88	102.89	103.70	259636
2015-11-06	103.50	103.95	102.88	103.43	85116
2015-11-09	103.34	103.34	101.82	102.47	119397
2015-11-10	102.22	102.88	102.17	102.87	84872
2015-11-11	103.15	103.26	102.12	102.13	162551
2015-11-12	101.48	101.88	100.46	100.46	114750
2015-11-13	100.02	100.07	98.94	99.00	101660
2015-11-16	98.73	100.25	98.73	100.25	146517
2015-11-17	100.47	101.00	100.09	100.30	174771
2015-11-18	100.60	101.85	100.39	101.75	89369
2015-11-19	101.72	102.00	101.57	101.76	122888
2015-11-20	102.20	102.57	101.96	102.13	129520
2015-11-23	102.24	102.73	102.07	102.32	143837
2015-11-24	101.94	102.86	101.56	102.61	130320
2015-11-25	102.66	103.28	102.64	103.14	140620
2015-11-27	103.17	103.35	102.91	103.28	53482
2015-11-30	103.52	103.52	102.61	102.69	107255
2015-12-01	103.20	103.66	102.93	103.65	366519
2015-12-02	103.57	103.67	102.40	102.54	239992
2015-12-03	102.91	102.92	100.31	100.79	167373
2015-12-04	100.98	102.56	100.91	102.49	149801
2015-12-07	102.35	102.42	101.33	101.82	357621
2015-12-08	100.94	101.97	100.83	101.68	117089
2015-12-09	101.30	102.28	100.11	100.55	121782
2015-12-10	100.58	101.34	100.38	100.75	133574
2015-12-11	99.77	99.99	98.50	98.71	178042
2015-12-14	98.84	99.18	97.49	98.87	256385
2015-12-15	99.39	100.00	99.21	99.66	214972
2015-12-16	100.28	101.38	99.66	101.17	173198
2015-12-17	101.40	101.48	99.57	99.57	232986
2015-12-18	99.26	99.26	98.14	98.14	243446
2015-12-21	98.78	99.03	98.19	98.84	357049
2015-12-22	99.33	99.76	98.70	99.51	228862
2015-12-23	99.77	100.53	99.46	100.53	203667
2015-12-24	100.43	100.66	100.16	100.34	53989
2015-12-28	99.86	100.29	99.43	100.29	135944
2015-12-29	100.87	101.30	100.72	101.16	188387
2015-12-30	101.02	101.10	100.35	100.38	198830
2015-12-31	99.91	100.72	99.71	99.71	255304
2016-01-04	98.17	98.26	97.17	98.26	410783
2016-01-05	98.41	98.68	97.88	98.36	170720
2016-01-06	96.97	97.35	95.99	96.59	193537
2016-01-07	94.90	96.02	94.21	94.38	257296
2016-01-08	95.03	95.19	93.27	93.41	212019
2016-01-11	93.86	94.00	91.84	92.81	277913
2016-01-12	93.79	94.31	92.07	93.48	165677
2016-01-13	93.77	93.93	90.20	90.50	185954
2016-01-14	90.99	92.15	89.27	91.50	215788
2016-01-15	88.96	90.13	88.47	89.95	281282
2016-01-19	90.83	90.94	88.52	89.40	407554
2016-01-20	88.01	89.88	85.80	89.01	511449
2016-01-21	89.11	90.38	88.42	89.31	268551
2016-01-22	90.70	91.64	90.55	91.46	577464
2016-01-25	90.98	91.23	89.85	89.91	195827
2016-01-26	90.34	91.43	90.04	91.40	170100
2016-01-27	90.97	91.76	89.45	89.98	137383
2016-01-28	90.64	90.64	88.78	89.21	254748
2016-01-29	89.65	91.82	89.65	91.82	311359
2016-02-01	91.12	92.40	90.82	92.02	267125
2016-02-02	91.20	91.20	89.48	89.76	292675
2016-02-03	90.47	90.57	88.26	90.21	217423
2016-02-04	90.06	91.45	89.98	90.88	156289
2016-02-05	90.25	90.25	87.85	88.10	200962
2016-02-08	86.98	86.99	84.25	85.52	402370
2016-02-09	84.53	86.33	84.26	85.34	241413
2016-02-10	86.03	87.52	85.98	86.11	346335
2016-02-11	84.70	85.67	84.17	85.16	304572
2016-02-12	85.97	87.14	85.32	87.09	220918
2016-02-16	88.21	89.26	87.79	89.14	188737
2016-02-17	89.77	91.36	89.77	91.18	180916
2016-02-18	91.24	91.24	90.21	90.49	173030
2016-02-19	89.95	90.81	89.56	90.77	200160
2016-02-22	91.65	92.45	91.65	92.22	154937
2016-02-23	91.82	92.11	90.99	91.09	147267
2016-02-24	90.24	91.86	89.66	91.74	125515
2016-02-25	91.97	92.80	91.56	92.78	86253
2016-02-26	93.50	93.68	93.03	93.47	137645
2016-02-29	93.52	93.97	92.78	92.78	116657
2016-03-01	93.57	95.33	93.21	95.33	135365
2016-03-02	95.10	95.64	94.71	95.61	129693
2016-03-03	95.61	95.61	95.61	96.36	76928
2016-03-04	96.44	97.12	96.07	96.54	166937
2016-03-07	96.10	97.20	95.93	96.90	118971
2016-03-08	96.40	96.40	95.20	95.30	84735
2016-03-09	95.76	95.76	95.07	95.70	102504
2016-03-10	95.70	95.70	95.70	95.71	95336
2016-03-11	95.71	95.71	95.71	97.78	78549
2016-03-14	97.43	97.73	97.18	97.60	94138
2016-03-15	97.60	97.60	97.60	96.85	90095
2016-03-16	96.52	97.75	96.31	97.61	73798
2016-03-17	97.54	98.41	97.18	98.11	193968
2016-03-18	98.47	98.93	98.28	98.73	83380
2016-03-21	98.54	98.78	98.26	98.67	205272
2016-03-22	98.18	99.03	98.18	98.81	109731
2016-03-23	98.57	98.59	97.88	97.90	283336
2016-03-24	97.90	97.90	97.90	97.85	89475
2016-03-28	98.09	98.34	97.64	98.13	94015
2016-03-29	97.89	99.53	97.78	99.53	110711
2016-03-30	100.00	100.31	99.54	99.79	99918
2016-03-31	99.83	100.42	99.69	100.26	290251
2016-04-01	99.57	100.87	99.18	100.78	100941
2016-04-04	100.89	101.05	100.23	100.32	85512
2016-04-05	100.32	100.32	100.32	99.35	108064
2016-04-06	99.43	100.70	99.25	100.68	90896
2016-04-07	100.13	100.35	98.93	99.42	135031
2016-04-08	100.16	100.28	99.46	99.76	82103
2016-04-11	100.28	100.45	99.08	99.11	78240
2016-04-12	99.26	99.86	98.66	99.73	102634
2016-04-13	100.29	101.19	100.18	101.19	117641
2016-04-14	101.08	101.16	100.67	100.88	104097
2016-04-15	100.75	101.11	100.63	101.07	98477
2016-04-18	100.55	101.66	100.53	101.60	61724
2016-04-19	101.98	101.99	101.08	101.57	68089
2016-04-20	101.66	102.15	101.14	101.76	99126
2016-04-21	102.00	102.11	101.32	101.47	106444
2016-04-22	101.55	101.91	101.08	101.71	102749
2016-04-25	101.48	101.60	101.15	101.45	86308
2016-04-26	101.76	102.13	101.52	102.09	81318
2016-04-27	102.04	102.62	101.68	102.52	103078
2016-04-28	101.95	102.66	100.96	101.16	86809
2016-04-29	100.61	100.77	99.39	100.27	115324
2016-05-02	100.54	101.20	100.27	101.14	87059
2016-05-03	100.30	100.43	99.50	99.98	250810
2016-05-04	99.45	99.84	99.05	99.33	86308
2016-05-05	99.63	99.89	99.35	99.42	74854
2016-05-06	99.07	99.91	98.76	99.85	69236
2016-05-09	99.76	100.67	99.76	100.31	71435
2016-05-10	100.69	101.53	100.52	101.52	76195
2016-05-11	101.28	101.35	100.27	100.28	62242
2016-05-12	100.69	100.69	99.45	100.11	92876
2016-05-13	99.86	100.22	99.09	99.26	63661
2016-05-16	99.49	100.51	99.41	100.29	96720
2016-05-17	99.97	100.42	99.12	99.48	60429
2016-05-18	99.16	99.91	98.46	99.28	76834
2016-05-19	98.63	99.20	98.15	98.75	128029
2016-05-20	99.26	99.83	99.17	99.77	54248
2016-05-23	99.79	100.14	99.70	99.76	189750
2016-05-24	100.23	101.47	100.23	101.36	72612
2016-05-25	101.58	101.97	101.36	101.79	81062
2016-05-26	101.99	102.14	101.75	101.85	81743
2016-05-27	102.00	102.44	101.93	102.44	52655
2016-05-31	102.76	102.76	102.19	102.58	88269
2016-06-01	102.18	102.78	102.02	102.77	74560
2016-06-02	102.54	103.44	102.42	103.44	59694
2016-06-03	103.19	103.19	102.24	102.82	50255
2016-06-06	102.97	103.41	102.67	103.24	190102
2016-06-07	103.30	103.98	103.17	103.83	60564
2016-06-08	103.82	104.20	103.72	104.11	49828
2016-06-09	103.71	103.93	103.59	103.83	59027
2016-06-10	102.99	102.99	101.86	102.14	83940
2016-06-13	101.79	102.42	101.21	101.06	56657
2016-06-14	100.85	101.08	100.27	100.88	61651
2016-06-15	101.08	101.66	100.93	100.99	66963
2016-06-16	100.53	101.03	99.80	100.95	78050
2016-06-17	101.02	101.04	100.45	100.88	74022
2016-06-20	102.17	102.72	101.83	101.94	163782
2016-06-21	102.11	102.20	101.75	101.99	67094
2016-06-22	102.11	102.56	101.72	101.78	88940
2016-06-23	102.66	103.34	102.56	103.34	73088
2016-06-24	99.32	101.15	99.10	99.27	182989
2016-06-27	98.18	98.22	96.13	96.68	158560
2016-06-28	97.79	98.74	97.54	98.72	101042
2016-06-29	99.75	100.77	99.71	100.60	116014
2016-06-30	100.77	101.89	100.29	101.89	123336
2016-07-01	101.82	102.61	101.49	102.30	122028
2016-07-05	101.81	101.82	100.64	101.23	383715
2016-07-06	100.84	101.92	100.72	101.87	69297
2016-07-07	102.06	102.50	101.72	102.12	90908
2016-07-08	102.93	104.41	102.90	104.21	106704
2016-07-11	104.70	104.97	104.53	104.62	478468
2016-07-12	105.21	105.84	105.07	105.56	334158
2016-07-13	105.98	105.99	105.11	105.34	246021
2016-07-14	106.09	106.21	105.57	105.77	106160
2016-07-15	106.02	106.20	105.41	105.57	265256
2016-07-18	105.57	105.93	105.53	105.73	202417
2016-07-19	105.47	105.61	105.28	105.55	134195
2016-07-20	105.75	106.48	105.59	106.33	194086
2016-07-21	106.27	106.47	105.49	105.81	232564
2016-07-22	105.82	106.68	105.72	106.56	81573
2016-07-25	106.40	106.48	106.04	106.38	95947
2016-07-26	106.39	107.11	106.22	107.11	89792
2016-07-27	107.02	107.06	105.95	106.35	142615
2016-07-28	106.31	107.16	106.06	107.02	106988
2016-07-29	106.78	107.24	106.31	107.13	184081
2016-08-01	107.12	107.28	106.49	106.74	123215
2016-08-02	106.62	106.62	104.94	105.41	138364
2016-08-03	105.20	106.00	104.83	106.00	135705
2016-08-04	106.06	106.27	105.67	105.97	103430
2016-08-05	106.45	106.87	106.35	106.78	93805
2016-08-08	106.93	107.15	106.53	106.60	70134
2016-08-09	106.69	106.88	106.43	106.58	101738
2016-08-10	106.67	106.69	106.04	106.22	54829
2016-08-11	106.61	106.85	106.35	106.75	84964
2016-08-12	106.63	106.86	106.48	106.74	82942
2016-08-15	106.96	107.54	106.81	107.34	75872
2016-08-16	107.03	107.03	106.32	106.32	90871
2016-08-17	106.37	106.43	105.57	106.20	83027
2016-08-18	106.22	106.79	106.14	106.77	72101
2016-08-19	106.48	107.02	106.36	106.97	75863
2016-08-22	106.95	107.27	106.87	107.23	60007
2016-08-23	107.63	107.88	107.63	107.71	189215
2016-08-24	107.70	107.75	106.79	106.97	70320
2016-08-25	106.62	107.21	106.58	106.81	57552
2016-08-26	106.90	107.55	106.15	106.68	77273
2016-08-29	106.78	107.35	106.78	107.11	62827
2016-08-30	107.14	107.23	106.47	106.79	63534
2016-08-31	106.61	106.64	105.87	106.32	73945
2016-09-01	106.33	106.72	105.90	106.70	86157
2016-09-02	107.25	107.55	106.83	107.20	98933
2016-09-06	107.37	107.39	106.79	107.33	57353
2016-09-07	107.33	107.59	107.14	107.58	72553
2016-09-08	107.18	107.21	106.84	106.94	61790
2016-09-09	106.11	106.13	103.89	103.89	111606
2016-09-12	103.37	105.56	103.24	105.42	69777
2016-09-13	104.56	104.71	103.24	103.68	76945
2016-09-14	103.76	104.40	103.48	103.71	81024
2016-09-15	103.71	105.10	103.65	104.95	56117
2016-09-16	104.52	104.53	103.99	104.34	56665
2016-09-19	104.79	105.21	104.39	104.39	53528
2016-09-20	104.93	104.93	104.03	104.13	56505
2016-09-21	104.38	105.47	103.94	105.36	185718
2016-09-22	106.11	106.38	105.96	106.29	72965
2016-09-23	106.25	106.34	105.87	105.90	75643
2016-09-26	105.41	105.68	105.20	105.39	96795
2016-09-27	105.27	105.98	105.06	105.98	101455
2016-09-28	106.17	106.64	105.55	106.59	75701
2016-09-29	106.46	106.51	105.31	105.60	106487
2016-09-30	106.05	106.73	105.59	106.39	60382
2016-10-03	106.10	106.32	105.74	106.00	263134
2016-10-04	106.19	106.21	105.06	105.40	113962
2016-10-05	105.80	105.98	105.70	105.73	73447
2016-10-06	105.22	105.53	104.86	105.50	64784
2016-10-07	105.62	105.62	104.42	104.85	78295
2016-10-10	105.32	105.77	105.27	105.36	93456
2016-10-11	105.06	105.06	103.24	103.61	87450
2016-10-12	103.65	104.02	103.21	103.72	78832
2016-10-13	103.05	103.59	102.32	103.40	77331
2016-10-14	103.92	104.26	103.23	103.27	71959
2016-10-17	103.25	103.37	102.82	102.88	69499
2016-10-18	103.83	103.94	103.37	103.62	66781
2016-10-19	103.69	104.10	103.42	103.94	153068
2016-10-20	103.86	104.03	103.31	103.76	87721
2016-10-21	103.32	103.76	103.05	103.69	82015
2016-10-24	104.27	104.56	104.10	104.31	57277
2016-10-25	104.00	104.00	103.09	103.15	107791
2016-10-26	102.54	103.09	102.36	102.54	113510
2016-10-27	102.87	102.87	101.55	101.68	124457
2016-10-28	101.67	102.75	101.67	102.01	94378
2016-10-31	102.25	102.53	102.05	102.46	68709
2016-11-01	102.62	102.72	100.83	101.48	111860
2016-11-02	101.21	101.49	100.28	100.39	149216
2016-11-03	100.54	100.70	99.83	99.94	89976
2016-11-04	99.95	101.08	99.81	100.31	83907
2016-11-07	102.04	102.55	101.82	102.45	255148
2016-11-08	102.31	103.32	102.01	102.89	91882
2016-11-09	101.32	103.92	101.32	103.58	258262
2016-11-10	104.28	104.77	103.04	103.40	142864
2016-11-11	103.30	103.79	102.99	103.62	137679
2016-11-14	104.28	104.28	103.60	104.01	132671
2016-11-15	104.36	105.08	104.34	104.98	136221
2016-11-16	104.70	105.12	104.62	105.06	150167
2016-11-17	105.54	105.90	105.21	105.85	252898
2016-11-18	106.10	106.10	105.43	105.55	117545
2016-11-21	105.92	106.41	105.88	106.41	126192
2016-11-22	106.63	106.70	106.12	106.65	365844
2016-11-23	106.38	106.95	106.29	106.94	130777
2016-11-25	107.20	107.20	106.98	107.18	45857
2016-11-28	107.13	107.14	106.25	106.36	119374
2016-11-29	106.36	106.88	106.27	106.53	141810
2016-11-30	106.94	106.97	105.72	105.74	117415
2016-12-01	106.01	106.01	103.95	104.21	393995
2016-12-02	104.15	104.64	103.91	104.30	131643
2016-12-05	104.98	105.80	104.96	105.52	132835
2016-12-06	105.68	106.07	105.36	106.07	115106
2016-12-07	105.99	107.36	105.73	107.27	172835
2016-12-08	107.57	108.26	107.39	108.06	122121
2016-12-09	108.27	108.51	107.74	107.91	130455
2016-12-12	107.56	107.94	107.00	107.26	163212
2016-12-13	107.67	108.08	107.55	107.76	179231
2016-12-14	107.74	107.99	106.67	106.84	94109
2016-12-15	107.03	107.82	106.73	107.22	143376
2016-12-16	107.36	107.60	106.66	106.97	126912
2016-12-19	107.13	107.59	106.95	107.15	126295
2016-12-20	107.52	107.64	107.26	107.50	133662
2016-12-21	107.54	107.64	107.29	106.96	101024
2016-12-22	106.93	106.93	106.07	106.32	125005
2016-12-23	106.28	106.69	106.28	106.69	85180
2016-12-27	106.84	107.32	106.83	106.96	153389
2016-12-28	107.13	107.13	105.85	105.88	112271
2016-12-29	105.98	106.31	105.73	105.98	129524
2016-12-30	106.20	106.20	105.34	105.67	94165
2017-01-03	106.50	107.01	105.82	106.47	171450
2017-01-04	106.70	107.95	106.70	107.90	261537
2017-01-05	107.68	107.94	107.12	107.69	105898
2017-01-06	107.76	108.45	107.52	108.17	97428
2017-01-09	108.05	108.33	107.72	107.82	143979
2017-01-10	108.03	108.46	107.80	108.09	115827
2017-01-11	108.11	108.35	107.78	108.29	119580
2017-01-12	108.12	108.41	107.20	108.34	176145
2017-01-13	108.49	108.94	108.48	108.70	98857
2017-01-17	108.44	108.71	108.11	108.39	120263
2017-01-18	108.55	108.93	108.21	108.93	96528
2017-01-19	108.93	109.03	108.27	108.49	228645
2017-01-20	108.96	109.26	108.64	108.99	91611
2017-01-23	108.89	109.03	108.35	108.77	108634
2017-01-24	109.12	109.85	109.00	109.78	155945
2017-01-25	110.30	110.73	110.30	110.67	139909
2017-01-26	110.84	110.92	110.29	110.41	172829
2017-01-27	110.56	110.60	110.12	110.33	125531
2017-01-30	109.78	109.86	108.86	109.72	388639
2017-01-31	109.31	109.72	109.02	109.68	153093
2017-02-01	110.12	110.20	109.08	109.47	193193
2017-02-02	109.36	109.80	108.95	109.75	207190
2017-02-03	110.25	110.54	110.08	110.53	118708
2017-02-06	110.31	110.46	109.99	110.26	148591
2017-02-07	110.38	110.55	110.05	110.19	181469
2017-02-08	110.14	110.72	109.90	110.67	123815
2017-02-09	110.79	111.85	110.77	111.70	197013
2017-02-10	112.00	112.14	111.75	112.02	151136
2017-02-13	112.41	112.45	112.08	112.20	127358
2017-02-14	112.03	112.51	111.86	112.45	199581
2017-02-15	112.28	113.08	112.18	112.93	130700
2017-02-16	112.87	113.00	112.04	112.35	116143
2017-02-17	112.10	112.81	112.00	112.81	101041
2017-02-21	112.97	113.60	112.89	113.53	131452
2017-02-22	113.45	113.51	113.11	113.22	113909
2017-02-23	113.56	113.61	112.45	112.86	117370
2017-02-24	112.29	113.20	112.23	113.20	117733
2017-02-27	113.15	113.64	113.03	113.57	115517
2017-02-28	113.31	113.31	112.59	112.74	86723
2017-03-01	113.68	113.98	113.20	113.80	169057
2017-03-02	113.75	113.75	112.89	112.96	311466
2017-03-03	112.88	113.07	112.55	112.99	102210
2017-03-06	112.60	112.65	112.19	112.54	105000
2017-03-07	112.38	112.52	111.90	112.01	96115
2017-03-08	112.14	112.39	111.74	111.85	85445
2017-03-09	111.89	112.21	111.17	111.82	142737
2017-03-10	112.41	112.55	111.84	112.51	114551
2017-03-13	112.53	113.05	112.42	112.97	134750
2017-03-14	112.73	112.73	112.03	112.47	143058
2017-03-15	112.95	113.86	112.69	113.67	99615
2017-03-16	113.84	113.84	113.23	113.41	92033
2017-03-17	113.72	113.80	113.42	113.49	73971
2017-03-20	113.47	113.54	112.93	113.22	99516
2017-03-21	113.64	113.64	111.41	111.48	167418
2017-03-22	111.48	111.99	111.13	111.93	99947
2017-03-23	111.80	112.63	111.74	111.74	100117
2017-03-24	112.14	112.48	111.57	111.98	83077
2017-03-27	111.07	111.99	110.79	111.84	103393
2017-03-28	111.67	112.71	111.61	112.58	74885
2017-03-29	112.48	113.09	112.31	113.05	94977
2017-03-30	112.97	113.19	112.84	112.97	96378
2017-03-31	112.91	113.26	112.72	112.95	93935
2017-04-03	113.05	113.13	111.93	112.44	109654
2017-04-04	112.23	112.47	111.92	112.11	97839
2017-04-05	112.54	113.06	111.63	111.72	83609
2017-04-06	111.88	112.63	111.66	112.48	101437
2017-04-07	112.47	112.79	112.23	112.49	93232
2017-04-10	112.57	113.08	112.41	112.77	103876
2017-04-11	112.50	112.80	111.83	112.80	70575
2017-04-12	112.61	112.73	111.91	112.05	76281
2017-04-13	111.85	112.31	111.45	111.45	108825
2017-04-17	111.72	112.41	111.53	112.41	81167
2017-04-18	111.98	112.40	111.80	112.26	107524
2017-04-19	112.61	113.11	112.55	112.64	78607
2017-04-20	113.08	113.97	112.89	113.79	121011
2017-04-21	113.70	113.96	113.25	113.46	61790
2017-04-24	114.84	114.89	114.40	114.75	203431
2017-04-25	115.21	115.55	115.14	115.40	113302
2017-04-26	115.56	116.02	115.56	115.62	94887
2017-04-27	115.75	116.12	115.53	115.85	136174
2017-04-28	115.91	115.91	115.11	115.31	78437
2017-05-01	115.55	115.86	115.34	115.70	220660
2017-05-02	115.92	116.04	115.59	116.04	189154
2017-05-03	115.60	115.79	115.05	115.38	151472
2017-05-04	115.51	115.67	115.00	115.61	162934
2017-05-05	115.91	116.45	115.70	116.45	131973
2017-05-08	116.38	116.46	115.65	115.98	105617
2017-05-09	116.06	116.20	115.86	116.03	108859
2017-05-10	116.19	116.70	116.19	116.63	166299
2017-05-11	116.29	116.40	115.40	116.09	112678
2017-05-12	115.88	115.88	115.60	115.70	105647
2017-05-15	115.96	116.76	115.96	116.65	61800
2017-05-16	116.82	116.84	116.10	116.38	120834
2017-05-17	115.30	115.64	114.36	114.44	150299
2017-05-18	114.28	115.43	114.04	115.05	119204
2017-05-19	115.56	116.55	115.42	116.20	90008
2017-05-22	116.44	117.15	116.25	117.07	77236
2017-05-23	117.22	117.28	116.73	116.85	85098
2017-05-24	116.93	117.14	116.72	117.02	56846
2017-05-25	117.46	117.95	117.37	117.74	94796
2017-05-26	117.65	117.74	117.44	117.56	83570
2017-05-30	117.36	117.60	117.14	117.39	78532
2017-05-31	117.58	117.62	116.76	117.42	55699
2017-06-01	117.80	118.90	117.77	118.90	270485
2017-06-02	119.24	119.55	118.87	119.36	238655
2017-06-05	119.35	119.35	118.97	119.11	176671
2017-06-06	118.69	118.99	118.50	118.61	112663
2017-06-07	118.83	119.07	118.55	118.93	89078
2017-06-08	118.99	119.10	118.41	119.02	88932
2017-06-09	119.14	119.66	117.71	118.34	110147
2017-06-12	118.22	118.22	117.18	118.14	179067
2017-06-13	118.37	119.13	118.37	119.13	118810
2017-06-14	119.27	119.37	118.29	118.80	127152
2017-06-15	118.03	118.73	117.73	118.61	83360
2017-06-16	118.63	118.68	117.97	118.34	79727
2017-06-19	118.80	119.31	118.60	119.26	79085
2017-06-20	119.01	119.09	118.01	117.90	134467
2017-06-21	118.28	118.44	117.81	118.06	168942
2017-06-22	118.08	118.72	117.82	118.39	72459
2017-06-23	118.49	119.19	118.27	119.00	63131
2017-06-26	119.42	119.60	118.85	119.01	92945
2017-06-27	118.90	119.02	117.64	117.67	100365
2017-06-28	118.39	118.87	117.76	118.73	152103
2017-06-29	118.71	118.71	116.62	117.46	98626
2017-06-30	117.81	118.12	117.42	117.68	106955
2017-07-03	118.16	118.39	117.72	117.74	359905
2017-07-05	117.69	118.13	117.41	118.00	172554
2017-07-06	117.47	117.47	116.46	116.59	141170
2017-07-07	116.80	117.93	116.80	117.74	324920
2017-07-10	117.60	117.82	117.34	117.63	131200
2017-07-11	117.66	117.94	117.07	117.72	95911
2017-07-12	118.45	118.95	118.40	118.78	203063
2017-07-13	118.98	119.03	118.46	118.95	85387
2017-07-14	118.95	119.62	118.95	119.44	209184
2017-07-17	119.48	119.67	119.30	119.50	71026
2017-07-18	119.29	119.44	118.99	119.44	75679
2017-07-19	119.74	120.29	119.68	120.24	77236
2017-07-20	120.43	120.43	119.91	120.16	134766
2017-07-21	120.00	120.30	119.97	120.29	90058
2017-07-24	120.27	120.44	120.08	120.44	55386
2017-07-25	120.74	120.84	120.26	120.69	95414
2017-07-26	120.85	120.85	120.55	120.65	77493
2017-07-27	120.96	120.96	119.23	120.03	85236
2017-07-28	119.79	120.21	119.77	120.14	82782
2017-07-31	120.36	120.37	119.54	119.79	188938
2017-08-01	119.97	120.00	119.56	119.82	72110
2017-08-02	119.75	119.75	118.47	118.91	496950
2017-08-03	118.90	118.90	118.29	118.55	78502
2017-08-04	118.82	118.88	118.44	118.82	82434
2017-08-07	118.96	119.08	118.74	118.97	79048
2017-08-08	118.90	119.11	118.00	118.26	89755
2017-08-09	117.70	118.14	117.64	118.06	88024
2017-08-10	117.73	118.14	115.95	115.95	115353
2017-08-11	115.92	116.78	115.92	116.55	82770
2017-08-14	117.33	118.04	117.24	117.86	97543
2017-08-15	117.90	117.90	117.30	117.52	73179
2017-08-16	117.87	118.40	117.81	118.23	81886
2017-08-17	117.91	118.23	116.43	116.44	153142
2017-08-18	116.31	116.81	115.98	116.33	77714
2017-08-21	116.23	116.62	115.95	116.50	145990
2017-08-22	116.84	118.08	116.74	117.94	69759
2017-08-23	117.48	117.78	117.41	117.60	56036
2017-08-24	117.99	118.15	117.57	117.65	85839
2017-08-25	118.15	118.25	117.75	117.82	81630
2017-08-28	117.99	118.00	117.54	117.79	61069
2017-08-29	117.11	117.91	117.11	117.80	47651
2017-08-30	117.78	118.95	117.67	118.89	189278
2017-08-31	119.32	120.07	119.23	119.98	86641
2017-09-01	120.35	120.38	120.03	120.17	92865
2017-09-05	120.11	120.18	118.84	119.59	292294
2017-09-06	119.91	120.02	119.43	119.85	60616
2017-09-07	119.97	120.24	119.73	120.18	61199
2017-09-08	119.85	120.18	119.66	119.98	62651
2017-09-11	120.58	120.99	120.56	120.97	58644
2017-09-12	121.13	121.33	120.86	121.33	72072
2017-09-13	121.33	121.34	120.93	120.99	60224
2017-09-14	120.85	120.86	120.49	120.78	56720
2017-09-15	120.77	120.87	120.41	120.87	83863
2017-09-18	121.07	121.35	120.77	121.04	142769
2017-09-19	121.15	121.15	120.49	120.40	93865
2017-09-20	120.48	120.61	119.75	120.39	59212
2017-09-21	120.40	120.41	119.95	120.20	59494
2017-09-22	120.13	120.64	120.00	120.58	321756
2017-09-25	120.51	120.56	119.63	120.04	90310
2017-09-26	120.36	120.51	119.87	120.13	99704
2017-09-27	120.68	121.14	120.26	120.90	72663
2017-09-28	120.80	121.11	120.61	121.10	71963
2017-09-29	121.11	121.79	121.11	121.75	83161
2017-10-02	121.76	122.32	121.66	122.18	423850
2017-10-03	122.41	122.41	122.01	122.39	140967
2017-10-04	122.39	122.92	122.19	122.92	118772
2017-10-05	123.13	123.39	122.88	123.33	107511
2017-10-06	123.01	123.36	122.98	123.34	59881
2017-10-09	123.45	123.45	122.94	123.08	1079023
2017-10-10	123.59	123.61	122.98	123.18	79470
2017-10-11	123.15	123.34	122.99	123.32	67120
2017-10-12	123.10	123.65	122.98	123.53	88480
2017-10-13	123.84	123.84	123.50	123.58	56241
2017-10-16	123.70	123.81	123.27	123.43	77125
2017-10-17	123.42	123.67	123.40	123.60	62219
2017-10-18	123.84	123.88	123.47	123.63	284640
2017-10-19	123.17	123.89	122.75	123.89	90696
2017-10-20	124.43	124.84	124.34	124.72	109267
2017-10-23	124.97	124.97	124.13	124.15	117623
2017-10-24	124.34	124.40	124.03	124.24	69089
2017-10-25	123.90	124.00	122.78	123.24	76735
2017-10-26	123.47	123.87	123.21	123.79	106256
2017-10-27	123.56	124.41	123.49	124.37	64766
2017-10-30	124.03	124.22	123.52	123.79	78405
2017-10-31	124.11	124.57	124.08	124.46	65674
2017-11-01	124.99	125.11	123.72	123.94	99416
2017-11-02	123.85	124.26	123.70	124.00	78537
2017-11-03	124.12	124.47	123.87	124.45	94119
2017-11-06	124.60	125.02	124.60	124.96	85249
2017-11-07	124.91	125.07	124.30	124.60	54602
2017-11-08	124.50	125.12	124.38	125.02	80868
2017-11-09	124.26	124.57	123.47	124.33	68787
2017-11-10	124.15	124.62	123.99	124.57	49352
2017-11-13	124.20	124.81	124.01	124.74	82264
2017-11-14	124.34	124.75	124.20	124.74	70147
2017-11-15	124.29	124.52	123.42	124.14	101232
2017-11-16	124.57	125.74	124.57	125.53	70167
2017-11-17	125.59	125.93	125.54	125.83	89165
2017-11-20	125.98	126.28	125.90	126.17	74746
2017-11-21	126.85	127.00	126.58	126.95	115129
2017-11-22	127.13	127.21	126.87	126.87	65952
2017-11-24	127.14	127.30	127.08	127.27	48392
2017-11-27	127.28	127.36	126.70	126.74	73010
2017-11-28	126.99	127.81	126.77	127.76	74672
2017-11-29	127.66	127.79	126.69	127.13	70025
2017-11-30	127.49	128.54	127.49	127.97	76502
2017-12-01	127.87	128.04	125.46	127.33	134770
2017-12-04	128.30	128.50	126.53	126.04	155591
2017-12-05	126.76	126.98	126.01	126.04	108199
2017-12-06	125.86	126.07	125.54	125.76	142607
2017-12-07	125.86	126.79	125.76	126.69	91999
2017-12-08	127.34	127.46	127.09	127.32	60395
2017-12-11	127.52	127.55	127.14	127.35	88813
2017-12-12	127.45	127.45	126.93	126.94	72232
2017-12-13	127.13	127.44	126.93	126.95	65160
2017-12-14	127.17	127.30	126.35	126.36	90444
2017-12-15	126.90	127.69	126.83	127.38	99446
2017-12-18	128.35	128.72	128.34	128.52	97647
2017-12-19	128.69	128.73	127.93	128.02	76431
2017-12-20	128.39	128.39	127.58	127.53	83310
2017-12-21	128.04	128.04	127.48	127.52	88312
2017-12-22	127.61	127.65	127.24	127.55	80605
2017-12-26	127.42	127.81	127.42	127.69	72865
2017-12-27	127.77	128.17	127.69	127.98	89743
2017-12-28	128.19	128.61	127.76	128.49	279860
2017-12-29	128.78	128.78	127.70	127.72	173145
2018-01-02	128.27	128.74	127.92	128.72	352692
2018-01-03	129.03	129.85	129.00	129.78	174528
2018-01-04	130.40	130.57	130.03	130.09	212925
2018-01-05	130.53	130.98	130.33	130.94	107791
2018-01-08	130.97	131.64	130.71	131.53	96120
2018-01-09	131.74	131.86	131.38	131.53	128037
2018-01-10	131.21	131.21	130.47	130.75	146879
2018-01-11	130.93	131.89	130.93	131.88	151735
2018-01-12	132.19	132.72	131.89	132.58	400536
2018-01-16	133.16	133.46	131.34	131.64	190707
2018-01-17	132.33	133.02	131.85	132.73	115841
2018-01-18	132.66	132.95	132.29	132.59	103479
2018-01-19	132.82	133.55	132.82	133.55	89148
2018-01-22	133.55	134.28	133.26	134.28	106021
2018-01-23	134.39	134.98	134.20	134.91	122305
2018-01-24	135.12	135.66	134.29	134.73	120649
2018-01-25	135.37	135.37	134.49	134.83	76904
2018-01-26	135.10	136.23	135.09	136.23	98078
2018-01-29	135.86	136.05	134.80	134.97	102283
2018-01-30	134.10	134.42	133.54	133.87	111027
2018-01-31	134.38	134.61	133.48	134.06	109216
2018-02-01	133.75	134.60	133.54	134.00	468987
2018-02-02	133.16	133.17	131.20	131.33	204746
2018-02-05	130.24	131.80	126.53	126.54	285034
2018-02-06	124.15	128.45	123.47	128.07	469332
2018-02-07	127.74	129.48	127.35	127.71	197262
2018-02-08	128.21	128.31	123.23	123.23	240192
2018-02-09	124.34	125.65	120.85	124.81	320612
2018-02-12	125.50	127.25	124.81	126.61	186783
2018-02-13	126.12	127.36	125.52	127.15	165351
2018-02-14	126.32	129.25	126.10	129.09	119966
2018-02-15	129.91	130.84	128.83	130.84	104195
2018-02-16	130.35	131.50	130.29	130.64	118933
2018-02-20	130.05	131.32	129.79	130.17	238202
2018-02-21	130.50	131.73	129.56	129.56	91040
2018-02-22	129.97	130.63	129.12	129.41	157551
2018-02-23	130.17	131.16	129.57	131.16	59251
2018-02-26	131.73	132.03	130.98	131.99	108232
2018-02-27	132.09	132.51	130.53	130.53	106985
2018-02-28	131.03	131.66	129.67	129.67	96959
2018-03-01	129.51	130.22	127.50	128.28	203875
2018-03-02	127.47	129.98	127.11	129.82	124027
2018-03-05	129.15	131.62	129.09	131.32	70822
2018-03-06	131.86	132.42	131.21	132.42	107797
2018-03-07	131.29	133.07	131.29	132.95	127792
2018-03-08	133.39	133.58	132.79	133.40	93195
2018-03-09	134.22	135.68	134.10	135.68	114089
2018-03-12	135.90	136.10	135.45	135.80	87695
2018-03-13	136.45	136.45	134.72	134.96	87414
2018-03-14	135.55	135.55	134.43	134.67	92325
2018-03-15	134.86	134.97	133.93	134.29	194814
2018-03-16	134.46	135.06	134.44	134.77	57409
2018-03-19	134.09	134.38	132.40	133.36	125418
2018-03-20	133.58	134.14	133.50	133.87	87338
2018-03-21	133.95	134.94	133.63	133.59	110907
2018-03-22	132.47	133.11	130.36	130.40	175824
2018-03-23	130.43	131.01	127.71	127.87	213635
2018-03-26	129.86	131.16	128.52	131.03	238621
2018-03-27	131.77	131.77	127.91	128.55	200311
2018-03-28	128.59	129.03	127.28	127.77	163669
2018-03-29	128.35	130.40	128.09	129.61	117008
2018-04-02	129.03	129.26	125.23	126.40	251008
2018-04-03	127.20	127.79	126.19	127.55	209413
2018-04-04	125.58	129.21	125.42	128.98	171157
2018-04-05	129.68	130.29	129.32	129.76	92602
2018-04-06	128.53	129.25	125.82	126.68	159799
2018-04-09	127.51	128.82	126.98	127.05	115435
2018-04-10	128.75	129.64	128.16	129.22	296644
2018-04-11	128.33	129.56	128.33	128.61	134444
2018-04-12	129.30	129.95	129.04	129.52	124426
2018-04-13	130.25	130.25	128.35	128.87	136421
2018-04-16	129.75	130.54	129.48	130.11	126582
2018-04-17	130.97	132.33	130.79	131.98	106240
2018-04-18	132.33	132.88	131.82	132.41	85384
2018-04-19	131.88	132.11	130.59	131.03	121856
2018-04-20	131.06	131.19	129.82	130.19	102436
2018-04-23	130.55	130.96	129.41	129.99	105201
2018-04-24	130.44	130.71	127.07	127.99	163975
2018-04-25	127.82	127.99	126.58	127.84	253589
2018-04-26	128.51	129.32	127.91	128.95	69176
2018-04-27	129.20	129.49	128.79	129.29	68032
2018-04-30	129.56	129.92	128.52	128.52	93228
2018-05-01	128.28	129.15	127.80	129.07	87003
2018-05-02	128.96	129.63	128.27	128.41	122507
2018-05-03	127.89	128.93	126.84	128.63	154653
2018-05-04	128.05	130.49	128.00	130.02	61614
2018-05-07	130.48	131.30	130.48	130.90	84102
2018-05-08	130.66	131.58	130.62	131.55	90044
2018-05-09	131.87	133.03	131.65	132.79	90660
2018-05-10	133.21	134.11	133.21	133.81	80125
2018-05-11	133.93	134.43	133.70	134.02	144972
2018-05-14	134.25	134.63	133.29	133.54	237509
2018-05-15	132.86	133.01	132.26	132.82	96992
2018-05-16	132.91	133.56	132.89	133.28	81592
2018-05-17	133.21	133.62	132.59	133.11	293838
2018-05-18	133.00	133.61	132.99	133.53	79753
2018-05-21	134.19	134.76	133.98	134.42	746459
2018-05-22	134.66	134.79	133.32	133.43	68050
2018-05-23	132.83	133.98	132.55	133.98	122079
2018-05-24	133.80	134.16	133.07	133.94	118982
2018-05-25	133.67	134.12	133.51	133.74	81796
2018-05-29	133.00	133.46	132.10	132.83	128003
2018-05-30	133.51	134.83	133.51	134.50	173547
2018-05-31	134.21	134.44	133.21	133.33	81719
2018-06-01	134.03	135.12	134.00	134.98	223538
2018-06-04	135.25	135.71	134.84	135.70	113951
2018-06-05	135.83	136.38	135.72	136.26	109646
2018-06-06	136.42	137.40	136.26	137.40	97165
2018-06-07	137.57	137.70	136.02	136.67	110965
2018-06-08	136.39	137.44	136.39	137.39	245722
2018-06-11	137.42	137.77	137.31	137.53	85875
2018-06-12	137.75	138.85	137.75	138.71	91886
2018-06-13	138.82	139.14	138.06	138.19	94596
2018-06-14	138.73	139.18	138.59	138.96	86273
2018-06-15	138.39	139.09	138.00	139.00	127836
2018-06-18	138.22	139.38	138.02	139.32	125146
2018-06-19	138.08	138.54	137.19	138.46	90520
2018-06-20	138.99	139.56	138.92	139.24	90285
2018-06-21	139.21	139.26	137.73	137.61	79742
2018-06-22	138.21	138.21	137.21	137.28	73211
2018-06-25	136.68	136.68	134.04	134.68	129992
2018-06-26	134.97	135.44	134.41	134.93	83487
2018-06-27	135.33	135.79	133.14	133.14	104435
2018-06-28	132.96	134.48	132.58	134.13	82937
2018-06-29	134.63	135.40	134.41	134.41	91021
2018-07-02	133.42	134.64	133.19	134.59	311491
2018-07-03	135.15	135.35	134.26	134.44	112414
2018-07-05	135.09	135.67	134.38	135.65	63372
2018-07-06	135.82	137.19	135.62	137.06	75036
2018-07-09	137.74	138.03	137.15	138.03	98777
2018-07-10	138.28	138.46	137.69	138.14	103647
2018-07-11	137.43	138.00	137.22	137.58	72030
2018-07-12	138.31	139.26	138.01	139.24	127165
2018-07-13	139.28	139.55	138.91	139.13	89537
2018-07-16	139.19	139.31	138.17	138.40	88592
2018-07-17	138.02	139.28	137.88	139.18	67025
2018-07-18	139.07	139.41	138.73	139.40	83953
2018-07-19	139.08	139.85	138.76	139.58	77249
2018-07-20	139.48	139.61	139.17	139.24	216321
2018-07-23	139.15	139.38	138.62	139.32	79383
2018-07-24	139.79	139.96	138.02	138.43	72463
2018-07-25	138.41	140.34	138.41	140.34	75079
2018-07-26	140.34	140.54	139.77	140.27	92712
2018-07-27	140.20	140.20	137.25	137.81	109930
2018-07-30	137.79	137.89	135.72	135.89	133662
2018-07-31	136.31	137.33	135.75	136.85	102510
2018-08-01	136.87	137.14	136.18	136.57	77562
2018-08-02	135.82	138.06	135.82	137.99	158335
2018-08-03	138.24	138.26	137.29	137.88	139538
2018-08-06	137.90	138.72	137.84	138.68	76156
2018-08-07	139.05	139.34	138.80	139.22	86755
2018-08-08	139.19	139.19	138.65	138.81	88177
2018-08-09	139.04	139.76	138.96	139.21	75753
2018-08-10	138.27	139.13	138.27	138.56	78801
2018-08-13	138.67	139.19	137.77	137.96	83001
2018-08-14	138.35	139.12	138.12	138.93	55505
2018-08-15	138.16	138.23	136.70	137.47	102703
2018-08-16	138.34	139.00	137.99	138.46	150670
2018-08-17	138.28	139.20	138.16	139.09	92890
2018-08-20	139.40	139.79	138.97	139.59	131414
2018-08-21	139.81	140.59	139.77	140.20	87181
2018-08-22	139.87	140.52	139.85	140.36	49656
2018-08-23	140.20	140.75	139.93	140.18	102786
2018-08-24	140.88	141.84	140.88	141.77	96166
2018-08-27	142.33	142.87	142.30	142.61	78763
2018-08-28	142.93	143.23	142.36	142.94	70024
2018-08-29	143.09	143.82	142.86	143.70	95231
2018-08-30	143.35	143.59	142.53	142.77	77987
2018-08-31	142.67	143.24	142.67	143.21	63781
2018-09-04	142.92	143.38	142.53	143.25	105875
2018-09-05	143.07	143.07	141.12	142.05	136764
2018-09-06	142.17	142.56	141.38	141.82	130161
2018-09-07	141.28	142.35	140.88	141.41	84512
2018-09-10	142.18	142.55	141.84	142.33	98175
2018-09-11	142.00	143.06	141.78	142.77	119047
2018-09-12	142.62	143.07	141.68	142.96	76774
2018-09-13	143.48	143.89	143.25	143.55	80426
2018-09-14	143.73	143.97	143.16	143.66	243822
2018-09-17	143.66	143.66	141.91	142.05	123616
2018-09-18	142.24	143.08	142.24	142.79	67607
2018-09-19	142.80	142.97	142.05	142.27	128050
2018-09-20	142.72	143.15	142.50	143.03	74564
2018-09-21	143.47	143.57	142.61	142.70	68560
2018-09-24	142.45	142.69	141.95	142.58	81487
2018-09-25	142.90	143.21	142.76	143.02	126883
2018-09-26	143.14	143.60	142.22	142.38	88682
2018-09-27	142.59	142.99	142.53	142.35	70612
2018-09-28	142.01	142.89	142.01	142.50	71706
2018-10-01	143.12	143.16	141.78	142.06	143996
2018-10-02	141.91	141.91	140.76	140.86	137489
2018-10-03	141.50	141.68	140.84	141.17	99737
2018-10-04	140.73	140.73	138.27	139.03	130730
2018-10-05	139.07	139.57	136.95	138.05	133995
2018-10-08	137.67	137.73	135.61	136.72	124281
2018-10-09	136.44	137.30	136.18	136.37	91299
2018-10-10	135.83	136.05	131.07	131.19	267720
2018-10-11	130.45	132.02	128.34	128.93	391952
2018-10-12	131.42	131.94	129.36	131.09	402535
2018-10-15	130.98	131.83	130.25	130.75	97819
2018-10-16	131.67	134.45	131.45	134.29	155079
2018-10-17	134.23	134.29	132.44	133.72	106852
2018-10-18	133.23	133.41	130.89	131.56	91217
2018-10-19	132.06	132.79	130.10	130.26	170266
2018-10-22	130.67	130.88	129.37	130.16	91178
2018-10-23	127.92	129.74	126.35	129.05	136916
2018-10-24	129.13	129.59	124.63	124.64	181139
2018-10-25	125.51	127.39	124.73	126.63	260567
2018-10-26	124.24	126.00	122.47	124.31	184484
2018-10-29	126.80	127.20	122.11	123.80	402195
2018-10-30	123.87	126.72	123.87	126.64	210735
2018-10-31	128.10	129.91	128.10	128.69	210102
2018-11-01	128.84	131.07	128.51	130.86	169330
2018-11-02	131.97	132.25	129.43	130.39	218441
2018-11-05	130.48	130.89	129.40	130.50	88327
2018-11-06	130.40	131.21	130.31	131.07	68041
2018-11-07	132.16	133.58	132.16	133.50	102687
2018-11-08	132.93	133.52	132.58	133.12	173830
2018-11-09	132.15	132.15	130.51	131.57	111505
2018-11-12	131.35	131.39	128.38	128.55	116362
2018-11-13	128.91	130.17	128.14	128.48	97384
2018-11-14	129.70	129.93	127.02	127.68	101375
2018-11-15	126.73	129.85	127.63	129.61	99059
2018-11-16	128.93	130.43	128.86	130.08	110916
2018-11-19	129.82	130.02	126.60	126.86	124267
2018-11-20	124.60	126.33	124.06	124.99	222388
2018-11-21	126.09	127.46	126.04	126.53	153355
2018-11-23	125.55	127.15	125.55	126.32	67276
2018-11-26	127.75	128.68	127.49	128.60	179782
2018-11-27	127.99	128.44	127.50	128.06	99472
2018-11-28	128.72	131.31	128.50	131.31	107541
2018-11-29	130.67	131.94	130.21	131.11	111559
2018-11-30	131.03	132.02	130.89	131.89	103304
2018-12-03	134.24	134.84	132.92	133.93	905149
2018-12-04	133.50	133.83	129.02	129.19	196504
2018-12-06	127.00	129.31	125.51	129.31	256483
2018-12-07	128.95	129.95	125.17	125.73	232894
2018-12-10	125.62	126.58	123.81	126.18	478039
2018-12-11	128.31	128.37	125.49	126.12	703579
2018-12-12	127.84	128.86	127.15	127.17	528222
2018-12-13	127.57	128.02	125.93	126.37	156807
2018-12-14	125.12	126.07	124.13	124.48	159223
2018-12-17	123.87	124.25	120.61	121.22	324754
2018-12-18	122.30	122.64	120.49	121.26	407459
2018-12-19	121.49	123.25	118.81	119.56	277930
2018-12-20	118.89	119.43	115.69	117.12	394568
2018-12-21	117.56	118.55	114.44	114.49	398550
2018-12-24	113.59	114.12	111.78	111.81	253431
2018-12-26	112.48	117.60	111.94	117.53	863465
2018-12-27	115.77	118.74	114.43	118.74	626568
2018-12-28	119.36	119.97	117.56	118.38	472220
2018-12-31	119.24	119.69	118.35	119.69	466207
2019-01-02	117.63	119.55	117.40	118.92	163427
2019-01-03	118.19	118.32	115.88	116.07	291062
2019-01-04	117.77	120.59	117.77	120.17	261762
2019-01-07	120.35	122.82	120.35	122.03	181693
2019-01-08	123.38	123.92	122.15	123.90	140831
2019-01-09	124.43	125.46	124.31	125.05	231759
2019-01-10	124.18	125.93	123.85	125.92	103980
2019-01-11	125.22	125.83	124.95	125.81	248656
2019-01-14	124.82	125.53	124.51	125.05	214228
2019-01-15	125.29	126.78	125.29	126.67	153785
2019-01-16	126.75	127.25	126.45	126.80	112634
2019-01-17	126.34	128.57	126.21	128.03	129549
2019-01-18	129.17	130.27	128.66	130.27	186673
2019-01-22	129.45	129.48	127.60	128.29	242196
2019-01-23	128.86	129.39	126.97	128.22	232860
2019-01-24	128.15	129.22	128.15	129.09	107183
2019-01-25	130.07	130.98	129.83	130.85	106087
2019-01-28	129.54	130.15	129.18	130.10	224079
2019-01-29	130.32	130.32	129.35	129.90	96221
2019-01-30	130.73	132.34	130.11	132.10	187589
2019-01-31	131.97	133.38	131.97	132.93	208202
2019-02-01	133.12	133.70	132.73	133.64	340982
2019-02-04	133.70	134.52	133.23	134.52	150522
2019-02-05	134.72	135.21	134.47	135.11	144275
2019-02-06	135.05	135.30	134.40	134.90	122681
2019-02-07	134.07	134.72	133.16	134.12	138836
2019-02-08	133.42	134.80	133.35	134.80	163632
2019-02-11	135.22	135.56	134.88	135.32	137752
2019-02-12	136.22	136.97	135.93	136.79	114623
2019-02-13	137.32	137.54	136.69	137.27	152629
2019-02-14	136.67	137.89	136.64	137.39	111214
2019-02-15	138.46	138.79	138.23	138.77	124795
2019-02-19	138.37	139.28	138.36	138.96	120810
2019-02-20	138.99	139.11	138.27	138.87	218936
2019-02-21	138.60	138.60	137.72	138.23	122627
2019-02-22	138.66	139.33	138.63	139.27	90781
2019-02-25	140.26	140.53	139.49	139.60	108285
2019-02-26	139.46	139.67	139.06	139.09	132588
2019-02-27	138.87	139.72	138.43	139.62	138798
2019-02-28	139.50	140.09	139.13	139.42	254059
2019-03-01	140.43	140.73	139.50	140.53	123531
2019-03-04	141.14	141.14	138.00	139.33	173813
2019-03-05	139.37	139.48	138.76	138.99	99361
2019-03-06	139.00	139.01	137.74	137.84	170138
2019-03-07	137.70	137.81	136.46	137.06	201000
2019-03-08	135.85	136.67	135.44	136.61	126506
2019-03-11	137.05	138.74	136.89	138.74	84384
2019-03-12	138.96	139.58	138.65	139.33	97722
2019-03-13	139.84	140.85	139.84	140.19	121400
2019-03-14	140.21	140.30	139.65	139.95	149067
2019-03-15	140.17	141.05	140.17	140.50	104003
2019-03-18	140.98	141.61	140.47	141.36	236165
2019-03-19	141.91	142.22	141.10	141.56	128144
2019-03-20	141.41	142.09	140.21	141.03	109587
2019-03-21	140.58	143.77	140.58	143.56	130039
2019-03-22	142.76	142.98	140.33	140.36	189194
2019-03-25	140.14	140.75	139.37	140.34	129541
2019-03-26	141.35	141.91	140.53	141.36	76922
2019-03-27	141.35	141.47	139.48	140.34	101307
2019-03-28	140.75	141.67	140.45	141.59	143036
2019-03-29	142.61	142.98	142.11	142.77	118896
2019-04-01	143.99	144.39	143.49	144.32	199582
2019-04-02	144.42	144.75	143.97	144.69	153327
2019-04-03	145.46	145.86	144.89	145.24	150340
2019-04-04	145.34	145.41	144.00	144.84	111292
2019-04-05	145.24	145.97	145.20	145.97	128421
2019-04-08	145.73	146.06	144.90	146.06	193632
2019-04-09	145.67	145.72	144.97	145.18	76639
2019-04-10	145.37	146.03	145.37	146.03	111032
2019-04-11	146.24	146.24	145.67	146.07	80529
2019-04-12	147.10	147.23	146.63	147.17	98546
2019-04-15	147.28	147.41	146.69	147.17	98387
2019-04-16	147.68	147.68	146.10	146.50	151164
2019-04-17	147.08	147.08	144.79	145.00	97545
2019-04-18	145.30	145.54	144.21	145.54	247651
2019-04-22	145.17	146.07	145.17	146.02	122781
2019-04-23	146.20	147.77	146.02	147.58	100605
2019-04-24	147.59	148.10	147.42	147.72	109980
2019-04-25	147.27	147.27	145.77	146.43	151527
2019-04-26	146.57	147.63	146.18	147.61	83638
2019-04-29	147.74	147.90	147.26	147.57	79752
2019-04-30	147.75	148.27	147.11	148.18	79621
2019-05-01	148.60	148.62	146.42	146.42	171924
2019-05-02	146.24	147.40	145.83	147.13	318408
2019-05-03	147.51	148.24	147.36	148.19	125237
2019-05-06	145.61	148.04	144.89	147.79	148467
2019-05-07	146.29	146.66	143.93	145.02	167430
2019-05-08	144.84	146.12	144.75	145.35	208212
2019-05-09	144.00	145.45	142.96	145.26	112872
2019-05-10	144.57	146.05	142.85	145.64	96328
2019-05-13	142.93	143.16	141.03	141.80	856057
2019-05-14	142.32	144.26	142.32	143.48	134176
2019-05-15	142.52	144.76	142.42	144.38	127615
2019-05-16	144.75	146.57	144.74	145.88	93133
2019-05-17	144.65	146.00	144.47	144.66	110366
2019-05-20	143.52	144.18	142.97	143.40	129204
2019-05-21	144.38	145.46	144.38	145.27	69651
2019-05-22	144.65	145.37	144.57	144.82	99101
2019-05-23	143.53	143.53	141.70	142.44	158684
2019-05-24	143.12	143.78	142.32	142.85	107718
2019-05-28	143.17	143.95	141.95	141.98	89458
2019-05-29	141.19	141.51	140.17	140.83	125008
2019-05-30	141.26	142.32	141.08	141.69	76718
2019-05-31	140.03	141.34	139.79	140.63	129446
2019-06-03	140.78	141.25	139.10	139.85	913341
2019-06-04	141.30	143.11	140.87	143.04	127548
2019-06-05	143.95	144.71	143.00	144.68	285652
2019-06-06	144.91	145.82	144.26	145.49	121199
2019-06-07	146.18	147.12	146.07	146.65	88980
2019-06-10	147.60	148.53	147.54	147.65	272953
2019-06-11	148.73	148.78	146.36	147.04	100361
2019-06-12	146.89	147.29	146.51	147.02	89078
2019-06-13	147.63	147.76	147.10	147.71	79556
2019-06-14	147.44	147.44	146.70	146.97	49925
2019-06-17	147.23	147.62	146.97	147.00	139795
2019-06-18	148.05	149.33	148.05	148.65	114989
2019-06-19	148.88	149.92	148.42	149.70	369922
2019-06-20	151.26	151.48	149.72	150.60	130221
2019-06-21	150.45	150.63	149.69	149.90	145054
2019-06-24	150.07	150.27	148.96	149.04	94075
2019-06-25	149.25	149.25	147.22	147.22	95833
2019-06-26	147.81	148.30	147.02	146.82	66960
2019-06-27	147.09	148.30	147.09	148.09	79704
2019-06-28	148.56	149.41	148.07	149.31	129889
2019-07-01	151.20	151.62	150.06	150.57	216960
2019-07-02	150.54	150.76	150.15	150.67	146806
2019-07-03	151.15	151.98	150.90	151.91	88292
2019-07-05	151.21	151.81	150.31	151.73	104525
2019-07-08	151.21	151.41	150.67	150.91	127648
2019-07-09	150.32	151.97	150.32	151.96	154136
2019-07-10	152.57	152.89	151.85	152.19	117747
2019-07-11	152.46	152.51	151.66	152.49	127441
2019-07-12	152.77	153.42	152.46	153.33	138159
2019-07-15	153.66	153.66	153.07	153.48	396196
2019-07-16	153.48	153.48	152.57	152.73	103224
2019-07-17	152.85	153.10	152.34	152.34	63022
2019-07-18	152.10	153.07	151.92	152.85	64900
2019-07-19	153.42	153.58	151.68	151.68	82796
2019-07-22	152.03	152.60	151.91	151.95	111970
2019-07-23	152.50	152.81	151.77	152.77	84498
2019-07-24	152.54	154.00	152.50	154.00	142861
2019-07-25	153.49	153.49	152.55	152.82	86513
2019-07-26	153.29	154.09	153.29	153.99	63988
2019-07-29	153.98	154.32	152.66	153.32	203928
2019-07-30	152.18	153.20	151.90	153.18	144227
2019-07-31	153.03	153.84	150.74	151.79	176168
2019-08-01	151.41	152.78	149.45	150.14	178411
2019-08-02	149.53	149.53	147.72	148.57	138769
2019-08-05	145.94	146.21	142.32	143.52	509259
2019-08-06	144.88	145.95	144.25	145.77	171428
2019-08-07	144.40	147.09	143.77	146.69	120702
2019-08-08	147.62	150.16	146.85	150.16	107075
2019-08-09	149.54	149.88	148.03	148.88	163067
2019-08-12	148.12	148.31	146.60	147.07	110196
2019-08-13	146.81	149.71	146.57	149.11	91318
2019-08-14	146.65	147.08	144.55	144.75	186369
2019-08-15	145.35	145.75	144.38	145.41	130032
2019-08-16	146.27	147.86	146.27	147.60	141838
2019-08-19	149.40	149.49	148.58	149.13	79227
2019-08-20	148.83	149.22	148.28	148.28	74813
2019-08-21	149.54	150.02	149.18	149.80	87476
2019-08-22	150.12	150.25	148.45	149.37	205555
2019-08-23	148.60	149.58	145.07	145.51	167167
2019-08-26	146.87	147.50	145.71	146.74	510578
2019-08-27	147.53	147.92	145.90	146.44	139446
2019-08-28	146.04	147.42	145.54	147.17	93444
2019-08-29	148.70	149.39	148.54	149.13	89329
2019-08-30	149.60	149.60	147.97	148.61	127286
2019-09-03	147.65	148.47	146.79	147.43	166367
2019-09-04	148.70	148.95	148.27	148.85	96585
2019-09-05	150.34	151.18	150.24	150.72	106409
2019-09-06	151.03	151.53	150.72	150.85	61950
2019-09-09	151.34	151.77	148.87	149.29	88826
2019-09-10	148.66	148.93	146.98	148.58	100423
2019-09-11	148.85	149.42	148.45	149.42	134194
2019-09-12	149.98	150.68	149.74	149.78	97124
2019-09-13	150.00	150.33	149.27	149.46	63699
2019-09-16	148.83	150.10	148.69	149.99	359905
2019-09-17	150.01	151.00	150.01	150.91	81084
2019-09-18	150.64	150.69	148.89	150.45	93403
2019-09-19	150.72	151.05	150.05	150.14	173234
2019-09-20	150.41	150.77	149.16	149.53	83250
2019-09-23	149.26	150.09	149.26	149.64	108304
2019-09-24	150.20	150.46	147.68	148.23	131659
2019-09-25	148.31	149.20	147.22	149.05	117623
2019-09-26	149.06	149.08	147.98	148.71	82282
2019-09-27	149.08	149.41	146.15	147.12	98547
2019-09-30	147.40	148.53	147.00	148.11	81154
2019-10-01	148.39	148.75	146.25	146.34	157683
2019-10-02	145.38	145.44	143.39	144.10	266527
2019-10-03	143.90	145.98	142.56	145.98	140222
2019-10-04	146.34	147.49	146.10	147.46	89650
2019-10-07	147.00	147.72	146.58	146.75	371311
2019-10-08	145.70	145.73	144.04	144.23	105555
2019-10-09	145.35	146.15	145.00	145.65	98481
2019-10-10	145.66	146.83	145.46	146.59	93663
2019-10-11	148.27	149.54	148.27	148.48	134016
2019-10-14	148.25	148.64	148.06	148.19	48719
2019-10-15	148.70	149.85	148.70	149.61	85841
2019-10-16	149.09	149.25	148.34	148.90	347051
2019-10-17	149.48	149.93	149.36	149.54	82084
2019-10-18	149.30	149.58	148.00	148.98	98553
2019-10-21	149.85	150.25	149.56	150.14	389595
2019-10-22	150.39	150.63	148.88	148.93	72239
2019-10-23	148.68	149.45	148.34	149.22	299195
2019-10-24	149.46	150.26	149.32	150.06	82519
2019-10-25	150.00	151.13	149.93	150.64	87989
2019-10-28	151.21	151.59	151.16	151.31	78261
2019-10-29	150.96	151.79	150.94	151.09	86419
2019-10-30	151.26	151.81	150.41	151.71	82544
2019-10-31	151.36	151.69	150.30	150.84	101269
2019-11-01	151.59	152.27	151.38	152.27	73148
2019-11-04	153.04	153.06	151.96	152.08	94908
2019-11-05	152.28	152.39	151.05	151.23	100688
2019-11-06	150.71	150.71	150.01	150.42	93180
2019-11-07	151.13	151.42	150.30	150.50	113936
2019-11-08	150.35	150.76	150.00	150.64	86212
2019-11-11	150.01	150.93	149.95	150.74	366935
2019-11-12	151.01	151.68	150.85	151.08	95137
2019-11-13	150.51	151.75	150.50	151.68	82149
2019-11-14	151.44	152.20	151.16	152.16	100323
2019-11-15	152.99	153.49	152.64	153.49	95238
2019-11-18	153.39	154.09	153.39	153.86	109700
2019-11-19	154.26	155.00	153.75	154.73	75992
2019-11-20	154.33	155.29	153.70	154.68	93817
2019-11-21	154.71	154.71	153.59	153.69	106704
2019-11-22	154.26	154.36	153.36	154.05	152583
2019-11-25	154.73	156.02	154.73	155.83	98765
2019-11-26	155.61	156.28	155.41	156.28	76393
2019-11-27	156.76	156.79	156.20	156.77	71524
2019-11-29	156.54	156.72	155.86	156.00	50605
2019-12-02	156.06	156.19	153.80	154.11	153321
2019-12-03	152.50	153.65	152.05	153.57	147501
2019-12-04	154.31	155.22	154.24	154.44	115920
2019-12-05	154.85	154.93	154.23	154.59	98790
2019-12-06	155.83	156.24	155.60	155.84	64278
2019-12-09	155.68	155.87	155.08	155.08	79706
2019-12-10	155.18	155.28	154.55	154.76	80433
2019-12-11	155.07	155.08	154.41	154.86	129612
2019-12-12	154.89	156.13	154.49	155.64	84441
2019-12-13	155.62	156.45	155.15	155.75	72029
2019-12-16	156.80	157.42	156.61	157.14	90742
2019-12-17	157.50	157.50	156.46	156.53	97789
2019-12-18	156.83	157.15	156.65	156.76	78290
2019-12-19	157.08	157.74	156.89	157.68	333893
2019-12-20	158.19	158.81	158.00	158.81	69997
2019-12-23	159.27	159.27	158.56	158.19	105820
2019-12-24	158.50	158.69	158.17	158.66	36485
2019-12-26	159.00	159.15	158.67	159.03	84691
2019-12-27	159.37	159.39	158.47	158.95	84964
2019-12-30	159.00	159.17	157.59	158.05	103727
2019-12-31	157.74	158.80	157.74	158.78	90286
2020-01-02	159.77	160.04	158.88	160.04	259265
2020-01-03	158.20	159.96	157.79	159.78	134406
2020-01-06	158.67	160.27	158.55	160.23	148616
2020-01-07	160.15	160.71	159.80	160.34	99123
2020-01-08	160.37	161.66	160.37	160.89	182852
2020-01-09	161.78	162.33	161.63	162.19	168250
2020-01-10	162.60	162.81	161.82	162.10	116457
2020-01-13	162.37	163.25	162.08	163.17	176834
2020-01-14	163.07	163.85	162.58	163.27	174849
2020-01-15	163.26	164.36	163.26	163.69	111187
2020-01-16	164.57	165.42	164.46	165.41	135593
2020-01-17	165.66	165.70	165.15	165.54	186747
2020-01-21	165.04	166.00	165.04	165.48	110470
2020-01-22	166.16	166.94	165.58	165.72	135003
2020-01-23	165.42	166.36	164.77	166.26	94108
2020-01-24	166.65	166.82	164.09	164.80	134205
2020-01-27	161.97	163.03	161.12	162.32	223768
2020-01-28	163.11	164.40	162.70	163.88	295473
2020-01-29	164.16	164.20	163.14	163.14	107689
2020-01-30	162.04	163.75	161.76	163.65	150669
2020-01-31	163.11	163.11	160.32	160.70	127425
2020-02-03	161.41	163.00	161.41	162.29	106107
2020-02-04	163.98	165.31	163.98	164.99	153395
2020-02-05	166.45	166.45	165.14	165.33	141473
2020-02-06	165.80	166.14	165.27	165.93	86428
2020-02-07	165.38	165.38	164.46	164.63	114023
2020-02-10	164.26	165.90	164.26	165.90	111564
2020-02-11	166.64	167.47	166.31	166.62	96814
2020-02-12	167.49	168.10	166.98	167.99	146786
2020-02-13	167.36	169.06	167.10	168.68	108825
2020-02-14	169.12	169.71	168.99	169.53	142782
2020-02-18	169.07	169.68	168.88	169.54	136935
2020-02-19	170.26	171.07	170.26	170.49	87407
2020-02-20	170.44	171.00	168.19	170.29	295461
2020-02-21	169.61	169.69	167.55	168.10	112216
2020-02-24	162.87	164.03	161.81	163.00	277243
2020-02-25	163.50	163.58	157.45	157.86	271209
2020-02-26	158.34	160.32	156.02	156.27	174014
2020-02-27	153.02	155.93	150.25	150.25	329629
2020-02-28	145.62	149.61	144.50	149.46	454161
2020-03-02	150.45	154.84	148.46	154.69	296637
2020-03-03	154.79	157.30	150.05	151.40	256570
2020-03-04	154.22	157.41	152.99	157.41	155412
2020-03-05	153.77	155.50	151.50	152.74	143019
2020-03-06	148.22	150.28	145.66	149.21	238003
2020-03-09	138.16	141.73	134.99	136.81	337388
2020-03-10	141.32	143.12	135.69	143.06	335131
2020-03-11	138.89	139.91	134.03	135.75	381157
2020-03-12	126.14	132.54	123.58	123.76	708277
2020-03-13	129.94	132.22	122.40	132.22	618737
2020-03-16	118.45	123.17	115.00	115.00	456879
2020-03-17	117.65	122.51	113.22	121.58	644668
2020-03-18	114.03	116.45	107.34	112.75	682615
2020-03-19	111.83	117.73	108.51	115.44	514698
2020-03-20	117.52	119.95	110.81	110.83	384204
2020-03-23	111.20	111.89	106.07	108.51	744640
2020-03-24	114.90	120.45	114.21	120.00	572050
2020-03-25	121.29	127.30	119.09	122.74	482379
2020-03-26	123.31	129.90	123.31	129.35	579817
2020-03-27	125.97	128.72	124.20	125.79	440147
2020-03-30	126.25	129.44	125.49	129.21	342021
2020-03-31	128.77	129.25	125.89	126.69	270444
2020-04-01	121.47	123.56	119.77	120.94	321377
2020-04-02	120.15	123.91	119.91	122.37	223829
2020-04-03	122.04	123.24	119.46	120.77	187108
2020-04-06	125.57	130.48	125.44	129.81	245810
2020-04-07	134.35	135.00	130.47	130.47	256270
2020-04-08	132.05	136.37	131.04	135.87	252660
2020-04-09	137.45	140.16	136.96	138.10	254630
2020-04-13	137.93	137.97	133.81	135.65	372184
2020-04-14	138.50	140.58	138.50	140.35	238702
2020-04-15	136.77	138.63	136.53	138.02	174887
2020-04-16	138.31	139.52	137.28	138.83	181056
2020-04-17	142.45	143.82	141.28	143.61	203240
2020-04-20	141.30	143.71	140.80	141.20	179515
2020-04-21	138.56	139.71	136.11	136.78	208810
2020-04-22	139.99	141.43	139.00	140.85	126355
2020-04-23	141.20	142.89	140.51	140.75	183269
2020-04-24	141.49	143.15	140.53	142.82	135181
2020-04-27	143.81	146.40	143.81	145.86	187324
2020-04-28	148.14	148.88	144.85	145.28	227790
2020-04-29	148.10	150.04	147.05	149.24	243619
2020-04-30	147.81	148.34	146.44	146.71	237190
2020-05-01	143.84	144.78	141.83	142.59	265509
2020-05-04	141.49	143.91	140.91	143.91	116538
2020-05-05	145.79	147.61	145.38	146.18	446449
2020-05-06	146.84	147.74	145.97	146.00	113475
2020-05-07	148.25	150.55	148.21	149.48	267240
2020-05-08	151.27	152.00	150.42	151.69	263470
2020-05-11	150.35	153.41	150.17	152.68	256742
2020-05-12	153.22	153.22	149.00	149.06	142496
2020-05-13	148.87	149.52	144.24	145.74	196619
2020-05-14	144.08	147.43	142.57	147.41	179981
2020-05-15	146.27	148.73	146.26	148.54	109664
2020-05-18	152.37	153.88	152.04	153.02	131078
2020-05-19	152.80	154.25	152.00	152.00	160586
2020-05-20	154.19	155.14	153.95	154.59	331086
2020-05-21	154.38	154.88	152.57	153.53	132756
2020-05-22	153.62	154.92	152.90	154.92	118057
2020-05-26	158.57	158.59	156.55	156.62	125771
2020-05-27	158.64	158.64	153.93	158.30	284392
2020-05-28	159.21	161.08	158.55	159.02	186865
2020-05-29	158.89	161.16	158.05	160.96	153135
2020-06-01	160.89	163.08	160.59	162.55	204350
2020-06-02	163.11	164.13	161.90	164.13	205289
2020-06-03	165.25	166.97	165.08	166.56	194594
2020-06-04	165.76	166.27	163.18	164.47	155679
2020-06-05	168.31	169.43	166.70	168.31	213683
2020-06-08	169.18	170.10	168.26	169.89	256789
2020-06-09	168.53	168.89	167.23	167.70	226656
2020-06-10	168.01	168.30	165.93	166.98	157004
2020-06-11	162.12	162.95	157.28	157.28	269444
2020-06-12	161.48	162.05	156.18	159.26	209504
2020-06-15	155.93	162.31	155.65	162.16	146497
2020-06-16	166.69	167.12	162.31	165.19	267036
2020-06-17	165.76	166.36	164.75	165.05	102998
2020-06-18	164.20	165.85	164.20	165.37	78508
2020-06-19	167.40	167.51	164.18	164.83	121496
2020-06-22	164.72	166.68	164.31	166.32	124765
2020-06-23	168.12	168.12	166.11	166.21	104756
2020-06-24	165.04	166.05	160.41	161.65	146123
2020-06-25	161.10	163.61	159.82	163.50	134992
2020-06-26	163.16	163.48	160.63	160.94	110811
2020-06-29	161.80	162.21	159.35	162.15	115232
2020-06-30	162.20	165.65	162.20	165.08	132887
2020-07-01	165.45	167.26	164.89	166.30	242671
2020-07-02	168.52	168.69	167.15	167.34	104162
2020-07-06	169.67	170.82	168.81	169.42	182271
2020-07-07	168.54	170.62	168.10	168.25	122225
2020-07-08	168.86	170.25	168.21	170.25	146670
2020-07-09	170.56	170.89	167.54	170.25	129257
2020-07-10	170.10	170.48	168.72	170.27	136341
2020-07-13	171.21	172.00	165.97	166.29	221933
2020-07-14	165.89	169.18	164.00	169.18	105927
2020-07-15	170.97	171.76	169.37	171.44	113057
2020-07-16	170.41	170.73	169.29	170.43	86600
2020-07-17	171.22	172.87	170.63	172.61	94050
2020-07-20	172.51	175.15	172.51	174.96	102054
2020-07-21	176.06	176.06	174.20	174.57	119415
2020-07-22	174.50	176.09	174.50	175.63	152536
2020-07-23	175.35	177.31	172.86	173.69	138087
2020-07-24	172.14	172.95	170.46	172.03	135243
2020-07-27	172.54	174.51	172.42	174.38	100888
2020-07-28	174.13	174.48	172.60	172.60	128614
2020-07-29	173.73	176.51	173.73	176.15	89430
2020-07-30	173.91	176.51	173.54	176.19	103264
2020-07-31	177.01	177.26	174.32	177.26	76884
2020-08-03	178.13	179.21	177.85	178.84	200073
2020-08-04	178.49	179.41	177.97	179.41	143152
2020-08-05	180.31	180.83	179.76	180.51	141760
2020-08-06	180.24	180.56	178.75	180.00	194517
2020-08-07	179.28	179.95	177.40	178.91	108213
2020-08-10	179.38	179.54	176.66	178.01	98408
2020-08-11	178.64	179.18	176.34	176.54	309622
2020-08-12	178.01	179.14	177.79	178.70	161790
2020-08-13	178.49	180.39	178.49	179.45	88144
2020-08-14	179.25	179.68	178.35	178.79	115942
2020-08-17	179.44	180.72	179.44	180.59	104680
2020-08-18	181.10	181.36	179.71	180.84	117843
2020-08-19	180.58	180.61	178.89	179.03	193403
2020-08-20	178.23	179.96	178.12	179.69	108609
2020-08-21	179.23	179.76	178.81	179.47	101689
2020-08-24	180.52	180.57	178.79	179.63	124134
2020-08-25	179.80	180.61	179.25	180.61	134777
2020-08-26	180.85	181.97	180.30	181.76	113773
2020-08-27	182.42	182.76	180.67	181.58	171838
2020-08-28	182.50	182.75	182.01	182.75	98483
2020-08-31	182.79	183.55	182.10	182.82	130627
2020-09-01	184.00	186.35	183.91	186.35	166600
2020-09-02	187.71	189.22	185.88	188.98	118112
2020-09-03	187.31	187.31	179.82	181.28	216879
2020-09-04	181.18	181.49	173.46	177.55	207061
2020-09-08	173.91	175.78	172.52	173.18	131230
2020-09-09	175.17	177.31	174.30	176.39	98993
2020-09-10	177.47	178.39	173.42	174.08	155132
2020-09-11	175.18	175.43	171.63	173.20	115156
2020-09-14	175.33	176.91	175.00	176.43	95649
2020-09-15	177.85	178.74	177.59	178.04	108008
2020-09-16	178.86	179.98	177.71	177.81	90744
2020-09-17	174.91	176.62	174.07	176.17	93823
2020-09-18	177.02	177.02	173.25	175.18	105503
2020-09-21	172.51	174.27	171.02	174.20	116348
2020-09-22	175.23	176.99	173.89	176.83	90359
2020-09-23	177.02	177.42	173.20	173.48	323750
2020-09-24	172.67	175.14	171.35	172.93	182856
2020-09-25	172.79	176.88	172.51	176.53	289433
2020-09-28	178.88	179.88	178.23	179.62	176875
2020-09-29	179.53	180.55	178.94	179.14	100236
2020-09-30	179.77	181.61	178.99	180.14	151926
2020-10-01	181.13	182.81	181.13	182.53	142859
2020-10-02	179.51	182.47	179.03	181.40	210326
2020-10-05	182.73	184.47	182.58	184.26	88976
2020-10-06	184.87	186.49	182.47	183.01	180154
2020-10-07	184.66	186.45	184.54	185.72	125717
2020-10-08	187.10	187.38	186.58	187.22	132544
2020-10-09	188.76	189.71	188.58	189.16	105657
2020-10-12	190.54	192.05	190.01	191.24	104020
2020-10-13	191.19	192.49	190.69	191.91	82300
2020-10-14	192.53	192.86	189.80	190.52	147340
2020-10-15	187.86	191.02	187.75	190.81	131560
2020-10-16	191.41	192.20	190.29	190.44	102815
2020-10-19	191.16	191.84	187.63	188.04	121451
2020-10-20	188.99	190.14	188.11	188.23	104427
2020-10-21	188.84	190.15	187.48	187.55	80505
2020-10-22	188.16	188.97	186.22	188.53	172655
2020-10-23	189.20	190.41	188.34	190.39	93480
2020-10-26	188.94	189.64	184.92	187.16	131902
2020-10-27	187.54	188.31	186.81	186.84	93544
2020-10-28	183.59	183.73	181.12	181.48	187990
2020-10-29	182.46	184.24	181.47	182.65	145315
2020-10-30	181.28	181.66	177.39	178.76	210708
2020-11-02	180.77	181.94	178.58	180.79	221722
2020-11-03	182.68	185.57	182.25	184.72	169254
2020-11-04	187.39	192.01	187.39	190.11	242079
2020-11-05	192.63	194.28	192.63	193.77	231279
2020-11-06	193.98	195.66	192.98	195.13	171016
2020-11-09	202.29	202.29	192.31	192.31	192928
2020-11-10	192.16	192.43	187.37	190.44	212364
2020-11-11	192.08	193.92	192.08	193.68	125611
2020-11-12	193.47	194.54	191.50	192.64	128534
2020-11-13	193.87	194.99	193.10	194.48	105543
2020-11-16	195.92	196.48	194.50	196.35	122933
2020-11-17	195.73	196.85	194.50	196.43	205953
2020-11-18	196.46	196.56	194.26	194.26	160091
2020-11-19	194.13	197.25	193.58	197.15	148924
2020-11-20	197.15	198.22	196.98	197.03	106043
2020-11-23	198.32	198.95	196.89	198.17	204180
2020-11-24	199.37	199.60	197.75	198.22	184379
2020-11-25	198.25	200.01	198.07	199.85	241313
2020-11-27	200.56	201.93	200.53	201.79	95644
2020-11-30	202.16	202.99	199.50	202.88	178178
2020-12-01	205.02	205.02	202.75	203.74	225220
2020-12-02	202.46	203.13	201.42	202.65	150137
2020-12-03	202.86	205.21	202.73	203.98	134357
2020-12-04	204.55	206.49	204.55	206.36	131722
2020-12-07	206.38	207.17	206.22	206.93	114326
2020-12-08	206.27	208.30	206.27	208.13	123562
2020-12-09	208.40	208.71	203.48	204.37	192220
2020-12-10	203.44	206.53	202.62	206.40	264929
2020-12-11	205.08	206.93	204.45	206.38	122532
2020-12-14	207.92	209.23	206.50	206.72	117393
2020-12-15	208.20	209.20	207.55	209.20	196127
2020-12-16	209.79	210.31	209.35	210.04	143150
2020-12-17	211.26	213.41	211.26	213.41	125270
2020-12-18	214.03	214.45	212.88	214.29	164650
2020-12-21	211.66	213.79	209.86	213.59	188068
2020-12-22	214.12	215.29	213.20	215.29	111900
2020-12-23	216.08	216.09	213.89	213.57	239694
2020-12-24	214.13	214.62	213.17	213.99	82027
2020-12-28	215.47	215.54	211.89	212.08	189317
2020-12-29	213.32	213.45	209.79	210.87	183150
2020-12-30	211.68	212.40	211.46	211.88	159146
2020-12-31	211.78	212.20	210.40	212.07	172263
2021-01-04	212.97	213.00	206.45	208.95	387473
2021-01-05	208.80	210.82	208.80	210.73	157563
2021-01-06	209.38	212.97	208.56	210.96	178630
2021-01-07	212.80	216.84	212.80	216.65	164855
2021-01-08	217.90	219.58	215.96	218.25	202744
2021-01-11	216.16	218.87	215.35	217.35	165641
2021-01-12	217.92	219.13	217.10	218.92	111704
2021-01-13	218.72	219.14	217.32	217.86	149789
2021-01-14	218.77	219.42	216.50	216.78	127292
2021-01-15	216.53	216.79	213.61	215.51	190950
2021-01-19	216.89	217.43	215.74	217.22	186607
2021-01-20	218.32	220.12	218.20	219.90	167730
2021-01-21	220.55	221.02	218.44	218.68	116261
2021-01-22	218.25	219.02	217.90	218.75	114234
2021-01-25	219.18	220.33	215.15	218.71	176109
2021-01-26	219.34	219.34	215.57	215.74	101776
2021-01-27	212.93	212.93	208.14	209.09	198400
2021-01-28	210.39	214.55	210.39	212.37	194426
2021-01-29	212.00	212.57	208.27	209.89	229901
2021-02-01	211.99	214.74	210.80	214.29	205862
2021-02-02	216.64	219.49	216.64	218.93	184393
2021-02-03	219.28	219.28	217.26	217.78	120247
2021-02-04	218.89	221.22	218.33	221.12	260084
2021-02-05	222.75	223.46	222.20	223.27	235470
2021-02-08	224.55	225.48	223.99	225.13	142897
2021-02-09	224.79	226.74	224.79	226.01	137487
2021-02-10	227.99	228.62	224.81	227.01	109712
2021-02-11	228.41	228.67	226.61	228.47	133906
2021-02-12	228.00	230.37	227.25	230.34	122624
2021-02-16	231.29	231.42	227.77	228.90	151593
2021-02-17	227.12	227.31	224.25	226.97	193499
2021-02-18	225.30	227.01	223.62	226.11	103408
2021-02-19	227.70	229.37	227.69	227.91	87653
2021-02-22	226.46	226.46	221.67	221.97	137746
2021-02-23	218.93	221.87	213.89	221.03	210467
2021-02-24	220.24	222.61	218.42	222.32	124137
2021-02-25	222.02	223.09	214.41	215.45	170584
2021-02-26	217.32	218.90	213.85	217.17	157696
2021-03-01	220.34	222.91	219.47	222.56	119339
2021-03-02	223.03	223.05	218.82	218.82	149064
2021-03-03	218.63	218.63	211.70	211.70	201580
2021-03-04	210.94	211.89	202.73	205.68	291833
2021-03-05	208.13	208.80	198.89	208.51	311003
2021-03-08	208.87	210.53	204.51	204.75	228875
2021-03-09	208.64	212.06	208.64	210.63	220592
2021-03-10	212.87	213.87	210.49	210.49	182503
2021-03-11	213.46	216.51	213.46	215.79	158870
2021-03-12	214.05	215.31	212.13	215.31	118581
2021-03-15	215.69	218.22	215.02	218.22	160221
2021-03-16	219.20	219.49	215.33	216.69	157855
2021-03-17	215.24	217.91	213.38	216.96	127824
2021-03-18	214.44	215.18	211.18	211.36	165124
2021-03-19	211.85	214.05	210.35	213.15	95040
2021-03-22	213.92	216.36	213.75	215.60	148188
2021-03-23	215.55	215.71	212.54	212.94	208392
2021-03-24	214.23	214.23	209.59	209.49	198682
2021-03-25	208.01	209.89	205.49	209.62	167934
2021-03-26	210.21	213.89	209.49	213.89	124905
2021-03-29	212.98	213.85	210.21	211.53	130406
2021-03-30	210.96	211.84	209.51	211.67	131204
2021-03-31	212.72	215.87	212.32	214.59	145814
2021-04-01	216.81	218.40	216.81	218.30	186196
2021-04-05	220.33	220.33	218.54	219.62	163093
2021-04-06	219.87	222.17	219.57	221.30	327584
2021-04-07	220.98	220.98	218.95	219.24	116148
2021-04-08	221.01	222.21	220.65	222.21	152971
2021-04-09	221.65	223.02	220.84	223.01	167728
2021-04-12	222.78	223.11	221.33	223.03	88001
2021-04-13	223.26	225.04	223.26	224.82	123525
2021-04-14	225.13	226.49	223.24	223.44	112424
2021-04-15	225.36	227.06	225.19	226.99	114184
2021-04-16	227.59	227.59	225.58	226.28	148371
2021-04-19	225.47	226.01	222.56	223.98	141626
2021-04-20	223.34	224.47	220.93	222.10	202241
2021-04-21	221.95	224.99	221.72	224.99	215376
2021-04-22	225.59	227.61	224.00	224.86	108616
2021-04-23	225.63	228.95	225.63	228.39	84797
2021-04-26	228.97	230.32	228.29	229.97	135839
2021-04-27	230.57	230.57	228.73	229.57	114244
2021-04-28	229.36	229.53	227.79	228.80	136086
2021-04-29	230.13	230.13	226.28	228.32	204375
2021-04-30	226.30	227.33	224.92	225.36	134173
2021-05-03	226.81	226.81	223.55	223.62	126553
2021-05-04	222.44	222.44	218.11	220.65	217911
2021-05-05	222.31	221.23	219.26	219.50	98801
2021-05-06	219.01	219.01	215.35	217.54	146396
2021-05-07	219.04	221.91	219.04	220.61	125767
2021-05-10	220.55	220.55	217.03	217.30	132887
2021-05-11	212.81	217.53	212.24	216.84	199638
2021-05-12	214.94	215.42	210.75	210.91	194846
2021-05-13	212.36	213.95	209.90	211.59	238965
2021-05-14	213.66	217.12	213.28	216.58	95166
2021-05-17	215.71	216.14	213.51	214.89	136478
2021-05-18	215.64	216.88	214.75	214.75	78429
2021-05-19	211.66	214.81	210.87	214.66	126714
2021-05-20	215.34	219.45	215.34	219.07	103072
2021-05-21	220.31	221.00	218.89	219.14	101123
2021-05-24	220.35	222.26	220.01	221.59	97874
2021-05-25	222.52	222.93	221.40	221.78	67739
2021-05-26	222.34	222.99	222.29	222.93	85908
2021-05-27	222.84	223.77	221.33	222.93	107388
2021-05-28	223.94	225.15	223.90	224.04	73124
2021-06-01	225.58	225.58	222.54	223.18	95303
2021-06-02	223.49	223.82	222.87	223.07	115847
2021-06-03	221.80	222.18	219.88	221.34	188535
2021-06-04	222.54	224.00	222.54	223.91	192699
2021-06-07	223.74	224.81	223.52	224.68	65917
2021-06-08	225.57	226.25	223.89	225.69	109575
2021-06-09	226.17	226.44	224.98	225.04	73334
2021-06-10	225.29	227.18	224.74	226.96	74086
2021-06-11	227.58	228.28	227.00	228.22	76199
2021-06-14	228.59	229.46	228.21	229.40	71546
2021-06-15	229.48	229.48	227.50	227.98	186997
2021-06-16	228.18	229.00	225.67	227.49	69671
2021-06-17	226.91	230.10	226.91	229.78	81922
2021-06-18	228.13	229.50	227.90	228.25	99611
2021-06-21	228.67	231.04	227.40	230.88	76403
2021-06-22	230.80	233.26	230.68	233.05	76508
2021-06-23	233.23	234.01	232.84	233.28	57002
2021-06-24	234.65	235.56	234.42	235.06	88835
2021-06-25	235.83	235.97	235.00	235.65	111135
2021-06-28	236.62	237.20	236.00	237.11	264653
2021-06-29	237.24	237.72	236.65	237.31	93380
2021-06-30	237.25	237.25	236.25	236.35	216192
2021-07-01	236.54	237.22	235.33	236.49	102607
2021-07-02	237.49	237.93	236.80	237.55	95004
2021-07-06	237.91	238.68	236.47	238.60	152956
2021-07-07	239.53	239.53	236.36	238.09	77270
2021-07-08	234.65	236.77	233.31	235.82	101456
2021-07-09	237.12	238.91	236.02	238.91	67610
2021-07-12	239.14	239.29	237.79	238.28	70817
2021-07-13	237.98	238.21	236.32	236.32	133200
2021-07-14	237.62	237.62	234.42	234.66	72665
2021-07-15	234.19	234.76	231.71	233.33	203805
2021-07-16	233.94	234.45	232.23	232.50	274204
2021-07-19	229.56	231.44	228.42	230.42	113650
2021-07-20	231.70	236.24	230.99	235.32	100688
2021-07-21	236.16	237.57	235.83	237.52	67905
2021-07-22	237.64	238.53	237.15	238.30	57953
2021-07-23	239.47	241.35	238.73	241.27	94356
2021-07-26	240.85	240.85	239.34	239.97	78349
2021-07-27	239.67	239.67	235.98	238.38	85672
2021-07-28	238.56	241.16	238.28	240.68	79090
2021-07-29	241.00	242.72	241.00	241.63	50962
2021-07-30	240.25	242.31	240.21	240.83	52872
2021-08-02	242.23	242.72	240.70	241.26	65444
2021-08-03	241.68	242.45	239.95	242.36	74974
2021-08-04	242.07	243.03	241.07	242.58	98634
2021-08-05	242.86	244.25	241.58	244.25	66357
2021-08-06	244.30	244.56	242.23	243.19	72177
2021-08-09	243.00	243.45	241.57	243.08	116484
2021-08-10	243.41	243.79	241.46	241.56	72294
2021-08-11	242.40	242.40	240.28	242.01	59060
2021-08-12	241.95	242.99	241.57	242.95	55008
2021-08-13	243.30	243.30	242.14	242.55	69115
2021-08-16	242.03	242.03	239.82	241.43	73159
2021-08-17	240.34	240.45	238.57	240.44	75674
2021-08-18	240.38	240.70	238.10	238.21	72616
2021-08-19	237.01	239.67	236.00	238.65	90540
2021-08-20	239.19	240.92	238.83	240.92	92977
2021-08-23	242.13	243.53	241.99	243.20	61714
2021-08-24	244.26	245.49	244.26	245.37	66291
2021-08-25	245.58	247.06	245.30	246.73	61717
2021-08-26	246.58	247.20	245.00	245.25	83791
2021-08-27	245.92	248.53	245.92	247.99	76800
2021-08-30	248.84	249.68	248.16	248.75	64158
2021-08-31	248.77	248.77	247.72	248.10	67235
2021-09-01	248.92	249.60	247.86	249.18	56466
2021-09-02	249.79	250.63	249.20	250.37	67211
2021-09-03	250.19	251.25	250.00	251.05	67335
2021-09-07	251.21	251.21	248.63	249.15	81765
2021-09-08	248.87	249.12	247.16	247.97	116763
2021-09-09	248.11	249.47	247.75	247.76	180075
2021-09-10	249.47	249.74	246.78	246.96	84774
2021-09-13	248.14	248.14	244.57	245.63	104277
2021-09-14	246.62	246.83	244.73	245.19	57636
2021-09-15	245.12	247.05	244.33	246.60	58862
2021-09-16	246.53	248.37	245.65	247.78	66329
2021-09-17	247.57	247.73	245.31	246.20	114163
2021-09-20	242.10	243.64	239.40	242.34	143753
2021-09-21	243.80	244.42	241.60	242.92	77720
2021-09-22	244.20	246.45	243.51	245.79	65138
2021-09-23	246.95	249.44	246.72	248.52	73046
2021-09-24	247.56	248.39	246.27	248.17	70541
2021-09-27	247.44	247.44	244.70	245.58	74547
2021-09-28	243.10	243.24	238.29	238.29	96605
2021-09-29	239.89	240.60	237.42	237.51	82631
2021-09-30	238.94	239.75	236.30	236.30	137237
2021-10-01	237.44	239.85	234.83	239.20	103967
2021-10-04	238.19	238.19	232.77	234.30	155353
2021-10-05	235.05	238.21	234.08	236.75	100631
2021-10-06	234.83	238.68	234.11	238.31	81286
2021-10-07	240.51	243.40	240.22	241.50	53590
2021-10-08	242.25	242.25	239.77	239.77	69610
2021-10-11	239.49	241.46	238.38	238.47	56093
2021-10-12	239.56	241.44	238.78	240.29	139781
2021-10-13	241.42	243.13	241.04	242.84	77857
2021-10-14	245.27	247.41	245.27	247.09	82202
2021-10-15	248.28	248.78	247.29	247.61	89185
2021-10-18	246.67	249.82	246.67	249.41	87359
2021-10-19	250.32	251.98	250.00	251.27	69702
2021-10-20	252.08	252.60	251.22	252.16	59931
2021-10-21	251.62	254.89	251.62	254.89	64108
2021-10-22	254.45	255.82	253.37	254.68	64783
2021-10-25	254.98	256.76	253.89	255.92	59089
2021-10-26	257.12	257.35	254.66	254.85	80645
2021-10-27	255.28	255.81	251.87	252.02	313312
2021-10-28	252.41	255.52	252.41	255.47	70180
2021-10-29	254.50	257.36	254.45	256.92	85903
2021-11-01	258.23	258.36	256.65	258.36	79226
2021-11-02	258.79	258.83	257.61	258.69	129546
2021-11-03	258.34	259.23	256.92	259.23	83543
2021-11-04	259.92	261.67	259.30	260.88	165054
2021-11-05	263.37	263.37	259.39	260.35	178134
2021-11-08	262.74	263.39	261.63	263.20	292138
2021-11-09	263.85	264.37	261.78	263.76	107163
2021-11-10	262.30	263.38	257.29	258.54	174621
2021-11-11	260.32	260.43	259.25	259.57	69641
2021-11-12	260.61	262.55	259.99	262.45	74380
2021-11-15	263.58	263.58	261.71	262.45	76101
2021-11-16	262.51	265.87	262.21	265.79	79715
2021-11-17	265.67	265.67	262.90	263.59	279434
2021-11-18	264.63	264.63	261.36	262.45	104118
2021-11-19	262.96	263.37	261.37	261.44	611255
2021-11-22	262.58	262.58	256.29	256.68	334049
2021-11-23	256.15	257.61	252.21	254.99	232016
2021-11-24	254.10	257.94	252.60	257.94	93472
2021-11-26	254.41	256.32	252.50	252.71	95061
2021-11-29	255.98	257.49	254.00	256.38	117502
2021-11-30	255.70	256.34	249.89	250.30	140183
2021-12-01	253.30	253.40	243.19	243.29	166085
2021-12-02	243.60	249.26	242.94	248.28	132767
2021-12-03	249.81	250.21	241.00	243.71	192518
2021-12-06	244.48	245.84	240.78	244.49	147380
2021-12-07	249.69	253.11	249.69	252.12	171007
2021-12-08	253.49	255.61	251.64	255.53	168155
2021-12-09	255.04	255.45	250.00	250.10	152905
2021-12-10	252.19	252.43	249.06	250.37	136771
2021-12-13	250.41	250.68	247.70	248.87	112712
2021-12-14	246.28	246.76	242.56	244.73	149287
2021-12-15	244.75	249.82	242.96	249.52	120727
2021-12-16	251.03	251.04	243.69	245.09	96700
2021-12-17	243.82	248.51	241.78	246.12	127831
2021-12-20	242.46	243.57	240.82	243.21	219410
2021-12-21	245.80	250.14	244.60	250.14	192849
2021-12-22	249.84	252.26	249.20	252.17	168386
2021-12-23	253.06	254.84	252.72	253.98	98798
2021-12-27	254.26	256.89	253.81	256.76	96612
2021-12-28	257.51	257.65	254.36	254.57	90680
2021-12-29	255.17	255.69	253.71	255.24	114241
2021-12-30	255.99	257.52	255.31	255.39	282069
2021-12-31	255.22	256.08	254.54	254.62	189495
2022-01-03	255.30	255.30	250.00	251.37	242544
2022-01-04	252.23	252.23	245.26	247.81	293985
2022-01-05	247.19	247.19	238.40	238.40	373684
2022-01-06	238.42	241.25	235.42	238.92	223126
2022-01-07	238.90	240.59	235.26	235.34	203782
2022-01-10	232.90	234.78	227.75	234.68	421820
2022-01-11	234.60	238.47	233.30	238.16	178085
2022-01-12	240.00	241.17	236.67	238.09	200124
2022-01-13	239.17	239.17	231.15	231.40	182206
2022-01-14	229.64	231.48	226.66	230.46	405614
2022-01-18	227.02	228.01	223.86	224.07	285775
2022-01-19	225.77	227.54	222.72	222.78	298256
2022-01-20	224.50	228.26	220.20	220.37	257913
2022-01-21	219.80	221.44	215.00	215.00	570445
2022-01-24	211.52	219.30	205.76	218.97	694999
2022-01-25	216.25	216.25	210.46	212.52	512774
2022-01-26	216.41	218.18	207.92	210.21	1223975
2022-01-27	213.09	214.30	206.36	207.19	400925
2022-01-28	207.43	213.62	204.68	213.62	463865
2022-01-31	213.79	221.89	213.79	221.68	276311
2022-02-01	222.63	224.41	219.44	224.15	384217
2022-02-02	225.81	225.81	222.28	224.49	412501
2022-02-03	220.49	222.54	217.82	218.33	555248
2022-02-04	218.43	223.34	217.51	221.58	253533
2022-02-07	221.92	224.70	220.70	221.12	206172
2022-02-08	220.25	224.23	219.42	223.78	166536
2022-02-09	226.83	230.14	226.40	230.05	138145
2022-02-10	226.06	232.00	224.77	226.13	196251
2022-02-11	226.72	227.90	219.26	220.51	278908
2022-02-14	220.40	222.16	217.48	219.15	254376
2022-02-15	222.28	224.69	221.81	224.33	147111
2022-02-16	222.88	224.67	220.68	224.09	141523
2022-02-17	222.20	222.20	216.70	217.12	155984
2022-02-18	216.86	218.08	213.03	214.20	237039
2022-02-22	212.98	215.33	209.73	211.37	423288
2022-02-23	213.15	213.49	205.95	206.28	285557
2022-02-24	200.55	215.07	199.72	214.47	538185
2022-02-25	214.77	219.06	212.43	218.80	220341
2022-02-28	217.42	220.56	216.17	219.11	158311
2022-03-01	218.99	219.98	214.95	216.59	214017
2022-03-02	218.39	220.47	215.90	219.79	196285
2022-03-03	220.81	220.81	214.59	215.54	153049
2022-03-04	214.46	215.37	210.18	212.75	180163
2022-03-07	213.21	213.21	204.12	204.19	241977
2022-03-08	203.96	208.05	201.55	203.12	328867
2022-03-09	208.18	211.25	207.00	210.28	219263
2022-03-10	207.28	209.00	205.46	208.56	146966
2022-03-11	210.57	210.57	203.47	203.58	130991
2022-03-14	203.74	204.77	198.63	199.76	193154
2022-03-15	200.51	204.67	200.01	204.30	199878
2022-03-16	206.93	212.25	205.45	212.19	205321
2022-03-17	211.28	216.91	210.65	216.82	140507
2022-03-18	215.89	221.93	215.53	221.75	600354
2022-03-21	221.05	221.89	217.34	219.57	184171
2022-03-22	219.85	223.78	219.41	222.86	131308
2022-03-23	221.30	222.36	218.47	218.75	140966
2022-03-24	219.87	222.37	217.78	222.37	116182
2022-03-25	223.15	223.21	218.58	221.24	190962
2022-03-28	221.09	223.49	219.56	223.41	159639
2022-03-29	225.95	229.66	225.32	229.00	631539
2022-03-30	227.89	228.61	224.66	225.62	163677
2022-03-31	225.82	227.19	222.81	222.81	115725
2022-04-01	223.64	224.89	222.32	224.26	132780
2022-04-04	225.26	227.46	224.57	227.20	175732
2022-04-05	227.19	227.75	222.04	222.45	170587
2022-04-06	220.22	220.22	216.57	218.87	205102
2022-04-07	218.60	220.75	216.14	219.65	197725
2022-04-08	218.82	220.07	217.03	217.79	162122
2022-04-11	216.01	217.25	214.53	214.79	175331
2022-04-12	217.25	219.20	212.50	213.27	265100
2022-04-13	213.72	217.81	213.19	217.54	135935
2022-04-14	217.70	218.24	213.68	213.75	121874
2022-04-18	212.94	213.25	210.13	211.59	183375
2022-04-19	211.69	217.62	211.29	217.21	137878
2022-04-20	218.33	218.33	216.00	216.50	101377
2022-04-21	218.37	219.44	209.42	209.94	190876
2022-04-22	209.96	210.17	204.59	204.63	283681
2022-04-25	203.61	207.32	202.58	207.16	325470
2022-04-26	206.23	206.43	199.99	200.11	327779
2022-04-27	200.63	203.76	199.19	199.95	799173
2022-04-28	202.03	205.70	198.25	204.52	285041
2022-04-29	202.98	206.00	197.16	197.46	243338
2022-05-02	197.21	199.64	194.24	199.17	574492
2022-05-03	199.07	200.82	198.18	199.37	224887
2022-05-04	199.56	205.05	195.23	204.71	304282
2022-05-05	202.54	202.83	193.54	195.71	290129
2022-05-06	194.13	194.13	187.93	190.87	493197
2022-05-09	187.35	188.12	179.50	180.42	479539
2022-05-10	184.35	185.38	177.00	181.25	538413
2022-05-11	180.23	183.92	176.35	176.65	511076
2022-05-12	175.60	181.03	174.01	179.02	655020
2022-05-13	181.63	187.58	181.40	186.76	304609
2022-05-16	185.64	186.74	183.07	183.33	253997
2022-05-17	186.84	187.76	183.30	187.00	324071
2022-05-18	184.91	185.42	178.49	179.37	191583
2022-05-19	178.09	184.51	178.09	182.21	287949
2022-05-20	184.71	185.31	178.22	183.26	321544
2022-05-23	184.70	185.03	181.43	184.56	217374
2022-05-24	182.55	182.55	177.88	179.93	216238
2022-05-25	179.39	183.88	179.10	182.76	261920
2022-05-26	183.32	188.62	182.93	187.67	244037
2022-05-27	189.59	194.51	189.16	194.51	234356
2022-05-31	193.84	194.01	190.16	191.17	259496
2022-06-01	192.19	193.16	187.15	188.61	247092
2022-06-02	189.01	196.01	188.55	195.89	191048
2022-06-03	194.00	194.52	191.92	192.54	153744
2022-06-06	195.23	195.33	192.75	193.41	227668
2022-06-07	191.66	196.34	191.30	196.06	187715
2022-06-08	195.08	196.36	193.30	193.86	146541
2022-06-09	192.77	193.61	188.86	188.89	200966
2022-06-10	185.36	185.48	181.92	182.38	292184
2022-06-13	177.00	177.66	172.36	173.02	484691
2022-06-14	174.29	174.77	171.12	172.66	330073
2022-06-15	174.67	178.59	172.97	176.00	547776
2022-06-16	171.61	171.73	166.75	167.96	285713
2022-06-17	168.57	171.55	167.49	169.95	690611
2022-06-21	173.00	175.34	173.00	173.71	463094
2022-06-22	171.81	175.82	170.87	173.61	383878
2022-06-23	175.04	178.07	173.79	177.64	281093
2022-06-24	179.62	183.50	179.20	183.49	262464
2022-06-27	184.06	184.40	181.44	182.92	367768
2022-06-28	183.86	184.86	178.04	178.37	246234
2022-06-29	178.26	178.26	175.24	177.21	228416
2022-06-30	175.22	177.43	172.82	175.38	225652
2022-07-01	175.29	177.97	174.32	177.75	186233
2022-07-05	175.02	179.81	173.37	179.79	424739
2022-07-06	179.75	180.90	178.09	179.73	329985
2022-07-07	180.90	184.17	180.31	183.72	182336
2022-07-08	182.52	184.63	181.22	183.45	169358
2022-07-11	181.64	182.01	179.56	180.08	193575
2022-07-12	180.01	181.50	176.33	177.43	383017
2022-07-13	174.33	178.17	173.46	176.56	229134
2022-07-14	174.85	175.72	172.14	175.22	208423
2022-07-15	177.45	178.99	176.02	178.95	170027
2022-07-18	180.83	181.78	177.69	178.30	453860
2022-07-19	180.63	184.45	180.01	184.19	179178
2022-07-20	184.47	188.58	184.33	187.86	174865
2022-07-21	187.46	190.57	186.96	190.57	204132
2022-07-22	190.43	190.93	185.89	186.91	141485
2022-07-25	187.17	187.17	185.00	186.57	124852
2022-07-26	185.91	186.11	183.31	183.78	143571
2022-07-27	186.09	190.62	185.94	189.91	141249
2022-07-28	190.45	194.39	189.13	194.15	174601
2022-07-29	193.55	196.41	192.87	196.00	134252
2022-08-01	194.47	196.92	193.22	195.71	134348
2022-08-02	195.09	198.63	194.71	196.38	122761
2022-08-03	197.77	199.75	196.94	199.18	123236
2022-08-04	199.05	199.50	197.88	199.26	121873
2022-08-05	196.76	200.74	196.38	200.67	97548
2022-08-08	201.41	203.79	200.93	201.29	104954
2022-08-09	200.42	200.48	197.71	198.42	160101
2022-08-10	202.82	205.25	202.66	205.16	176391
2022-08-11	206.83	208.45	203.95	204.26	136035
2022-08-12	205.65	208.28	204.75	208.25	223109
2022-08-15	206.75	209.13	206.33	208.72	161758
2022-08-16	207.92	209.17	206.33	208.17	141053
2022-08-17	205.80	206.55	203.74	205.02	129357
2022-08-18	205.56	205.89	204.45	205.47	242604
2022-08-19	203.30	203.38	200.76	201.22	80823
2022-08-22	198.33	199.00	196.72	197.02	99669
2022-08-23	197.46	199.15	196.64	196.90	98730
2022-08-24	197.04	199.31	196.82	198.38	121697
2022-08-25	199.73	201.89	199.19	201.89	71863
2022-08-26	201.94	201.94	194.28	194.28	137737
2022-08-29	192.45	194.44	192.01	192.54	94819
2022-08-30	193.35	193.65	189.29	190.61	145988
2022-08-31	191.84	192.79	189.09	189.41	117330
2022-09-01	187.00	187.46	183.81	187.34	158922
2022-09-02	189.81	190.12	185.05	185.87	91134
2022-09-06	186.53	186.93	183.95	185.39	169200
2022-09-07	185.42	190.49	184.95	190.03	131745
2022-09-08	188.62	192.73	188.06	192.73	139791
2022-09-09	194.40	197.03	194.08	196.65	76499
2022-09-12	197.46	198.27	196.58	198.27	125883
2022-09-13	192.66	193.31	175.00	189.87	218991
2022-09-14	190.42	191.32	188.92	190.67	105034
2022-09-15	189.52	192.05	187.37	187.96	199849
2022-09-16	185.47	185.68	183.34	185.15	149751
2022-09-19	183.26	186.09	183.24	185.98	134295
2022-09-20	184.35	184.45	181.94	182.89	179058
2022-09-21	184.20	186.08	180.21	180.28	263924
2022-09-22	180.00	180.13	175.37	175.25	192591
2022-09-23	173.00	173.32	169.81	172.36	263501
2022-09-26	171.84	174.27	169.86	170.12	213119
2022-09-27	172.63	173.36	169.25	170.37	285115
2022-09-28	171.50	175.97	170.94	175.15	223835
2022-09-29	173.03	173.04	170.00	171.93	185584
2022-09-30	171.78	174.80	170.37	170.54	227405
2022-10-03	172.68	176.51	171.51	175.43	200305
2022-10-04	178.97	182.58	178.59	182.53	271270
2022-10-05	180.01	183.08	178.56	181.89	218249
2022-10-06	181.41	183.44	180.16	180.83	175835
2022-10-07	178.68	178.68	174.19	175.05	166897
2022-10-10	175.82	175.82	171.15	172.33	284833
2022-10-11	171.30	172.68	168.50	170.09	245185
2022-10-12	170.27	170.45	168.22	169.41	201556
2022-10-13	165.37	172.79	163.55	171.83	322659
2022-10-14	173.18	173.84	165.70	165.84	185579
2022-10-17	169.51	172.48	169.51	171.52	266135
2022-10-18	175.88	176.80	172.59	174.20	264250
2022-10-19	172.69	173.49	170.20	171.54	118358
2022-10-20	171.70	174.07	169.63	170.19	178837
2022-10-21	169.65	173.31	168.00	173.19	176328
2022-10-24	174.00	174.93	171.52	174.48	162154
2022-10-25	175.06	179.60	175.06	179.42	254559
2022-10-26	178.71	182.70	178.50	179.43	205584
2022-10-27	180.65	181.77	178.81	179.10	130839
2022-10-28	179.19	182.73	178.17	182.56	211723
2022-10-31	181.39	183.17	180.99	181.85	122293
2022-11-01	184.73	185.25	181.70	182.14	135027
2022-11-02	181.65	182.94	175.45	175.60	185179
2022-11-03	173.61	176.93	172.85	175.01	200739
2022-11-04	178.28	178.28	173.20	176.28	269116
2022-11-07	177.51	177.74	175.45	177.44	236633
2022-11-08	178.03	181.07	176.71	179.09	152606
2022-11-09	177.67	177.93	174.42	174.67	134579
2022-11-10	182.33	187.74	182.33	187.55	223299
2022-11-11	188.56	191.49	187.90	190.51	273463
2022-11-14	189.78	190.69	187.87	187.95	227237
2022-11-15	191.66	192.33	189.57	191.23	195370
2022-11-16	190.19	190.31	187.70	188.06	186618
2022-11-17	184.98	186.08	183.62	185.51	114842
2022-11-18	187.57	187.70	184.37	186.14	161111
2022-11-21	184.78	185.39	183.73	184.70	130133
2022-11-22	185.90	187.13	184.49	187.05	311447
2022-11-23	187.14	189.49	187.14	188.74	252003
2022-11-25	188.61	189.00	188.14	188.63	82302
2022-11-28	186.88	188.07	184.86	185.34	169160
2022-11-29	185.91	186.25	184.51	185.12	211550
2022-11-30	185.87	192.39	184.99	192.24	308872
2022-12-01	193.46	194.84	192.10	193.83	211976
2022-12-02	190.58	193.89	190.30	193.12	217139
2022-12-05	191.82	191.86	187.44	187.99	202005
2022-12-06	188.08	188.08	183.17	184.36	463712
2022-12-07	184.27	185.84	183.73	184.55	267549
2022-12-08	185.81	187.75	184.80	186.62	255086
2022-12-09	185.99	187.14	184.81	184.86	278795
2022-12-12	185.18	188.26	184.97	188.26	183869
2022-12-13	194.87	195.22	189.37	190.88	209243
2022-12-14	190.91	192.07	188.19	189.41	147202
2022-12-15	186.58	187.01	183.44	183.95	183664
2022-12-16	182.05	183.04	180.39	181.63	285231
2022-12-19	181.74	181.74	178.40	179.09	208412
2022-12-20	178.94	180.14	177.58	179.47	265607
2022-12-21	180.93	183.00	179.91	182.06	179836
2022-12-22	180.26	180.26	175.70	178.74	206173
2022-12-23	178.61	179.67	177.28	179.67	221451
2022-12-27	179.57	179.64	177.62	178.59	227214
2022-12-28	178.62	179.21	176.00	176.22	244291
2022-12-29	177.81	180.88	177.15	180.39	193401
2022-12-30	178.68	179.76	177.60	179.76	230412
2023-01-03	181.25	182.10	176.75	178.18	253724
2023-01-04	179.70	181.58	178.88	180.66	167487
2023-01-05	179.09	179.17	177.08	177.43	172539
2023-01-06	178.91	181.43	176.69	180.83	130732
2023-01-09	182.37	184.48	181.77	182.30	155670
2023-01-10	181.71	184.06	181.37	183.96	197565
2023-01-11	185.10	187.52	184.91	187.45	141894
2023-01-12	187.87	188.75	185.35	188.20	169180
2023-01-13	186.50	189.47	186.50	189.39	108806
2023-01-17	189.43	190.76	189.02	189.97	154974
2023-01-18	191.50	192.55	187.65	187.65	155113
2023-01-19	186.23	186.95	184.72	185.27	107432
2023-01-20	185.96	189.71	185.35	189.64	166454
2023-01-23	190.10	193.43	189.37	192.97	227079
2023-01-24	191.82	192.42	191.06	191.75	96809
2023-01-25	189.30	191.85	187.51	191.75	114644
2023-01-26	193.71	194.24	191.71	194.14	177011
2023-01-27	193.49	196.36	193.21	195.39	157939
2023-01-30	193.66	194.87	191.97	192.17	119823
2023-01-31	192.71	195.79	192.71	195.79	98619
2023-02-01	195.39	200.70	194.30	199.57	334923
2023-02-02	202.42	204.92	201.96	203.61	186384
2023-02-03	199.95	202.75	199.29	199.93	170800
2023-02-06	198.36	199.85	197.56	198.17	99743
2023-02-07	198.23	201.65	196.44	201.31	86067
2023-02-08	200.80	201.72	198.86	199.22	174726
2023-02-09	201.49	201.51	196.69	197.28	137774
2023-02-10	196.50	197.19	195.49	196.80	98425
2023-02-13	197.35	199.35	196.51	198.94	97348
2023-02-14	198.15	201.49	197.34	200.30	119749
2023-02-15	199.62	203.28	199.47	202.93	190609
2023-02-16	200.65	202.68	199.92	200.41	164169
2023-02-17	199.33	199.33	196.81	198.17	130077
2023-02-21	195.88	196.23	193.13	193.23	166255
2023-02-22	193.77	194.65	192.51	193.31	108295
2023-02-23	194.99	195.12	191.92	194.61	161690
2023-02-24	191.77	192.29	190.56	191.72	125871
2023-02-27	193.77	194.44	192.15	192.69	102501
2023-02-28	192.44	193.77	192.10	192.10	102196
2023-03-01	192.26	193.17	191.42	192.06	223266
2023-03-02	190.77	194.90	190.64	194.61	107358
2023-03-03	195.03	198.34	194.93	197.97	93155
2023-03-06	198.16	199.00	196.36	196.63	101117
2023-03-07	196.69	197.50	193.76	194.02	116915
2023-03-08	194.04	195.04	193.40	194.56	135774
2023-03-09	194.61	195.56	189.74	190.10	132489
2023-03-10	189.69	189.69	183.55	184.43	169468
2023-03-13	182.54	186.78	181.21	184.68	161533
2023-03-14	187.85	189.19	185.56	187.52	127370
2023-03-15	184.53	185.05	182.04	184.75	154192
2023-03-16	183.81	188.47	183.20	188.15	120854
2023-03-17	187.28	187.62	184.44	185.04	186662
2023-03-20	185.73	187.39	185.13	186.93	138694
2023-03-21	188.95	190.93	188.92	190.30	182044
2023-03-22	190.30	191.34	185.98	185.61	168801
2023-03-23	186.84	189.40	184.55	185.79	150417
2023-03-24	184.70	186.32	183.26	186.32	106845
2023-03-27	187.70	188.20	186.43	187.29	223430
2023-03-28	187.04	187.66	186.37	187.46	193031
2023-03-29	189.29	190.48	188.80	190.35	185941
2023-03-30	192.20	192.37	190.60	191.52	154806
2023-03-31	191.99	195.09	191.99	194.89	78469
2023-04-03	194.90	195.06	193.13	194.54	299707
2023-04-04	194.97	195.18	192.08	192.72	104180
2023-04-05	191.98	191.98	189.26	189.93	134398
2023-04-06	189.32	190.12	188.06	189.90	145083
2023-04-10	188.88	191.41	188.44	191.37	148109
2023-04-11	191.91	193.31	191.69	192.60	275686
2023-04-12	194.15	194.40	191.53	191.78	172746
2023-04-13	192.61	194.40	192.06	194.22	93631
2023-04-14	193.68	195.33	192.13	193.34	139005
2023-04-17	193.39	194.27	192.92	194.27	399552
2023-04-18	195.41	195.71	193.83	194.42	114119
2023-04-19	193.19	194.38	192.85	194.06	165627
2023-04-20	192.46	193.82	192.03	192.76	89344
2023-04-21	193.10	193.14	191.92	192.96	87162
2023-04-24	192.92	193.35	192.01	193.08	108601
2023-04-25	191.77	191.77	188.05	188.06	213400
2023-04-26	188.07	188.58	186.23	186.78	118174
2023-04-27	187.58	189.18	186.29	189.01	81349
2023-04-28	188.08	190.67	187.92	190.57	65182
2023-05-01	190.33	191.65	189.75	190.56	195849
2023-05-02	189.86	189.86	186.14	187.68	113861
2023-05-03	188.05	189.40	186.67	186.80	87692
2023-05-04	186.97	187.83	185.82	186.22	129451
2023-05-05	187.54	189.40	187.26	188.98	104744
2023-05-08	189.24	189.56	188.38	189.12	98614
2023-05-09	188.15	189.12	187.51	188.60	96381
2023-05-10	190.26	190.66	188.59	190.20	100363
2023-05-11	189.82	189.85	188.30	189.24	171922
2023-05-12	189.92	190.33	187.96	189.26	90372
2023-05-15	189.52	191.27	189.01	190.85	97864
2023-05-16	189.80	189.80	187.80	187.83	89827
2023-05-17	188.73	190.57	187.51	190.06	102891
2023-05-18	190.08	192.86	189.82	192.59	137312
2023-05-19	192.97	193.22	191.50	192.01	104580
2023-05-22	192.13	194.26	191.79	193.37	130604
2023-05-23	192.51	193.13	189.94	190.15	91102
2023-05-24	188.99	189.47	188.09	188.74	123069
2023-05-25	189.69	189.70	187.99	189.25	153000
2023-05-26	189.77	192.20	189.77	191.77	116941
2023-05-30	193.02	193.49	191.10	191.81	90899
2023-05-31	190.74	191.14	189.24	190.95	102680
2023-06-01	191.10	193.68	189.93	192.86	281083
2023-06-02	195.03	196.92	194.38	196.40	278536
2023-06-05	196.36	196.77	194.92	196.40	93512
2023-06-06	195.52	197.61	195.02	197.12	287804
2023-06-07	197.91	198.66	196.09	196.40	116840
2023-06-08	196.27	197.30	195.29	197.04	99805
2023-06-09	197.29	198.26	196.22	196.90	152012
2023-06-12	197.16	199.19	196.90	199.12	159155
2023-06-13	200.63	201.47	200.00	201.37	155111
2023-06-14	201.59	202.10	199.50	201.17	296119
2023-06-15	200.34	204.00	200.21	203.49	187305
2023-06-16	204.68	204.70	202.18	202.60	109780
2023-06-20	201.43	201.75	199.84	201.12	100452
2023-06-21	200.54	201.11	199.83	200.45	117119
2023-06-22	199.67	200.27	198.90	199.79	84202
2023-06-23	197.91	198.84	197.59	197.92	79964
2023-06-26	197.96	199.65	197.49	198.91	91190
2023-06-27	199.70	202.38	199.32	202.05	126308
2023-06-28	201.70	203.48	201.19	202.85	113307
2023-06-29	202.98	203.80	202.50	203.80	102255
2023-06-30	205.37	206.57	205.37	205.77	87408
2023-07-03	205.68	205.88	205.00	205.72	60640
2023-07-05	204.84	205.27	203.93	204.74	183536
2023-07-06	202.57	203.40	200.94	202.71	192672
2023-07-07	202.47	204.86	201.91	203.28	79320
2023-07-10	203.19	206.35	203.19	206.29	116379
2023-07-11	206.79	208.99	206.64	208.73	122466
2023-07-12	210.78	211.01	209.25	209.79	176088
2023-07-13	210.95	212.21	210.35	211.92	206199
2023-07-14	211.98	212.34	210.38	210.82	109559
2023-07-17	210.56	213.39	210.37	212.72	201126
2023-07-18	212.86	214.09	212.45	213.93	154764
2023-07-19	214.45	215.18	213.09	213.83	217013
2023-07-20	212.66	212.89	210.60	210.90	103913
2023-07-21	212.02	212.34	211.04	211.23	70831
2023-07-24	211.47	211.80	210.18	210.93	96912
2023-07-25	210.96	212.79	210.96	212.20	94750
2023-07-26	211.20	212.50	210.98	212.10	92134
2023-07-27	213.82	213.82	209.16	209.71	109130
2023-07-28	211.81	212.01	210.58	211.29	124433
2023-07-31	212.11	213.09	211.83	212.62	85095
2023-08-01	211.53	212.34	211.01	212.20	93088
2023-08-02	210.10	210.15	207.81	208.36	150873
2023-08-03	207.43	208.29	206.75	207.58	197421
2023-08-04	208.33	208.38	205.50	205.68	157208
2023-08-07	206.42	207.13	205.68	207.13	90673
2023-08-08	204.98	205.28	203.28	205.15	102464
2023-08-09	205.26	205.58	203.90	204.19	87524
2023-08-10	205.44	206.84	203.28	204.08	108786
2023-08-11	203.10	204.05	202.79	203.31	150678
2023-08-14	202.72	204.47	202.58	204.46	165952
2023-08-15	203.63	203.63	201.87	202.06	154250
2023-08-16	201.97	202.50	200.34	200.41	117622
2023-08-17	201.00	201.00	197.85	197.96	131118
2023-08-18	196.38	198.93	196.09	198.58	119472
2023-08-21	198.98	199.55	197.73	199.12	103627
2023-08-22	199.94	199.94	198.79	199.14	128528
2023-08-23	199.40	201.56	199.11	201.25	163393
2023-08-24	201.80	202.19	198.19	198.19	173754
2023-08-25	198.73	200.43	197.44	199.82	212863
2023-08-28	201.06	201.69	200.51	201.25	136473
2023-08-29	201.07	204.48	200.78	204.45	175122
2023-08-30	204.55	206.24	204.28	205.84	135029
2023-08-31	206.44	206.83	205.61	205.67	96750
2023-09-01	207.26	208.01	206.52	207.04	141347
2023-09-05	206.41	206.45	205.17	205.34	91229
2023-09-06	205.15	206.19	203.85	204.97	206408
2023-09-07	203.31	204.28	202.19	203.99	67947
2023-09-08	204.16	204.55	202.69	203.05	102954
2023-09-11	204.10	204.48	203.09	203.75	86897
2023-09-12	203.07	204.01	202.76	202.90	61848
2023-09-13	202.85	202.95	201.21	201.80	88349
2023-09-14	203.01	203.50	201.87	203.14	83110
2023-09-15	202.56	202.56	200.34	200.70	84679
2023-09-18	200.15	200.92	199.98	200.23	68120
2023-09-19	200.08	200.08	198.49	199.49	179085
2023-09-20	200.38	200.82	198.20	197.89	68920
2023-09-21	196.85	196.85	193.52	193.61	144845
2023-09-22	194.52	195.02	193.53	193.55	100967
2023-09-25	192.94	194.44	192.61	194.36	194793
2023-09-26	193.38	193.64	191.50	191.65	164470
2023-09-27	192.82	194.01	191.66	193.25	191385
2023-09-28	193.05	196.25	193.05	195.20	77239
2023-09-29	196.84	197.06	194.52	194.77	90732
2023-10-02	194.54	194.77	192.15	193.34	174091
2023-10-03	192.01	192.74	189.21	189.81	202835
2023-10-04	190.38	191.68	189.00	191.51	123548
2023-10-05	191.40	191.61	189.40	191.18	237855
2023-10-06	190.03	195.20	189.97	194.19	218190
2023-10-09	193.21	196.18	192.68	195.78	119810
2023-10-10	196.05	198.74	196.00	197.44	97610
2023-10-11	197.77	198.33	196.41	197.88	53427
2023-10-12	198.25	198.25	194.44	195.38	95328
2023-10-13	195.78	195.95	193.18	193.83	113120
2023-10-16	194.64	196.73	194.16	196.24	88771
2023-10-17	194.81	198.18	194.56	197.06	119045
2023-10-18	195.83	195.83	192.96	193.08	82151
2023-10-19	193.28	194.05	190.31	190.71	110507
2023-10-20	190.58	190.60	187.95	188.10	147348
2023-10-23	187.39	189.02	186.03	187.16	137987
2023-10-24	188.38	189.31	186.73	188.14	165719
2023-10-25	186.91	187.06	183.95	184.18	137306
2023-10-26	183.51	184.16	181.75	182.23	292288
2023-10-27	183.02	183.04	180.51	180.99	164592
2023-10-30	181.54	181.97	179.43	180.90	128760
2023-10-31	181.58	183.50	181.43	183.10	218740
2023-11-01	182.93	183.70	181.38	183.63	180493
2023-11-02	185.96	188.35	185.96	188.13	251234
2023-11-03	189.64	192.69	189.64	191.95	149554
2023-11-06	192.25	192.38	189.52	190.54	158679
2023-11-07	190.96	192.58	190.57	192.05	124017
2023-11-08	192.69	192.95	191.41	192.11	149592
2023-11-09	193.08	193.08	190.31	190.52	157224
2023-11-10	190.73	193.08	190.10	193.08	68767
2023-11-13	192.43	193.37	191.96	192.97	104707
2023-11-14	196.70	199.61	196.16	199.14	429105
2023-11-15	199.68	201.57	199.51	199.64	222329
2023-11-16	199.33	199.82	198.04	198.95	135373
2023-11-17	199.80	200.06	199.20	199.86	156339
2023-11-20	200.00	202.01	199.54	201.66	188666
2023-11-21	201.20	201.64	200.48	201.18	189805
2023-11-22	202.08	202.90	201.54	202.04	150580
2023-11-24	201.87	202.86	201.72	202.78	97927
2023-11-27	202.23	203.18	201.84	202.48	100921
2023-11-28	202.06	203.44	201.91	202.20	99060
2023-11-29	203.66	204.91	202.91	203.24	132967
2023-11-30	203.75	204.28	202.71	204.25	103620
2023-12-01	203.86	207.54	203.53	207.51	205908
2023-12-04	206.13	207.79	205.58	207.02	142327
2023-12-05	206.03	206.03	204.29	205.13	121898
2023-12-06	206.09	206.73	204.20	204.23	198922
2023-12-07	204.87	205.30	204.19	205.06	91228
2023-12-08	204.82	206.53	204.82	206.17	119302
2023-12-11	206.62	208.66	206.04	208.56	135690
2023-12-12	208.70	210.26	208.06	209.92	148833
2023-12-13	210.10	214.51	209.82	214.08	191460
2023-12-14	216.19	218.06	215.59	217.12	191439
2023-12-15	217.20	217.43	215.69	216.41	184542
2023-12-18	217.04	217.64	216.23	217.07	120865
2023-12-19	217.96	219.10	217.69	218.84	159729
2023-12-20	218.22	219.19	214.90	214.34	150867
2023-12-21	216.60	217.96	215.91	217.92	155078
2023-12-22	218.91	219.45	217.89	218.91	109602
2023-12-26	219.50	221.04	219.04	220.56	116462
2023-12-27	220.94	221.25	220.24	221.20	112098
2023-12-28	221.13	221.50	220.77	221.19	126074
2023-12-29	220.97	221.56	219.20	219.57	85109
2024-01-02	218.17	218.49	215.49	216.31	197501
2024-01-03	214.69	214.69	212.09	212.21	155773
2024-01-04	211.62	213.47	211.28	212.31	117358
2024-01-05	211.55	213.69	211.21	212.21	112664
2024-01-08	212.57	216.24	212.57	216.23	194174
2024-01-09	214.92	216.44	214.26	215.64	153732
2024-01-10	215.78	216.77	214.62	216.50	139245
2024-01-11	216.51	216.80	214.06	216.18	144872
2024-01-12	217.00	217.70	215.33	215.67	211606
2024-01-16	214.43	215.21	213.49	214.41	173454
2024-01-17	212.71	213.01	211.58	212.95	142740
2024-01-18	214.32	215.03	212.81	215.02	107715
2024-01-19	215.74	217.26	214.68	216.93	162736
2024-01-22	218.36	220.17	218.02	219.27	173214
2024-01-23	219.76	220.03	218.19	219.10	154230
2024-01-24	220.99	220.99	217.61	217.75	150710
2024-01-25	219.60	219.60	217.57	218.56	140394
2024-01-26	218.91	219.25	217.83	217.91	153775
2024-01-29	217.91	220.89	217.71	220.89	249801
2024-01-30	220.46	221.02	219.75	220.22	110884
2024-01-31	219.06	220.10	216.27	216.27	108200
2024-02-01	217.51	219.41	215.89	219.41	200281
2024-02-02	218.91	220.95	217.22	220.22	136619
2024-02-05	219.31	219.55	216.92	218.32	98300
2024-02-06	219.10	220.67	218.48	220.63	150382
2024-02-07	221.49	223.09	220.64	222.23	166033
2024-02-08	222.61	224.25	222.60	223.90	341707
2024-02-09	224.30	225.04	223.65	224.50	119511
2024-02-12	224.55	225.85	224.10	224.36	126636
2024-02-13	219.71	222.01	218.89	220.78	313255
2024-02-14	222.57	224.45	221.92	224.18	212759
2024-02-15	225.00	226.15	224.37	225.87	133520
2024-02-16	225.37	226.59	224.40	224.48	123668
2024-02-20	223.41	223.41	221.56	222.65	162938
2024-02-21	221.59	222.38	220.73	222.35	159321
2024-02-22	225.20	226.94	224.71	226.51	116624
2024-02-23	226.97	227.48	225.84	226.71	824363
2024-02-26	227.15	227.78	226.71	226.82	118656
2024-02-27	227.99	228.09	227.20	227.73	282342
2024-02-28	227.00	228.37	226.76	227.90	180254
2024-02-29	229.20	229.87	228.10	229.22	315594
2024-03-01	229.78	231.62	228.73	231.58	195959
2024-03-04	232.01	232.60	230.80	231.95	161312
2024-03-05	231.02	231.02	227.64	228.74	234513
2024-03-06	231.15	231.68	229.60	230.75	202117
2024-03-07	232.59	233.93	232.25	233.34	171587
2024-03-08	233.93	234.71	231.10	231.76	188048
2024-03-11	231.00	231.84	230.08	231.49	116876
2024-03-12	232.24	233.09	230.89	232.94	109351
2024-03-13	232.74	233.62	232.12	232.46	187249
2024-03-14	232.72	232.72	228.74	230.34	144530
2024-03-15	229.28	230.30	228.66	229.24	207406
2024-03-18	230.64	231.00	229.63	229.74	128444
2024-03-19	228.89	230.78	228.37	230.68	169736
2024-03-20	230.76	233.23	230.39	232.76	350106
2024-03-21	234.58	235.59	233.83	234.48	150021
2024-03-22	234.62	234.62	232.63	233.21	196330
2024-03-25	233.56	233.99	233.00	233.58	130136
2024-03-26	234.69	234.94	233.30	233.42	245368
2024-03-27	235.37	235.86	234.08	235.79	127699
2024-03-28	236.18	236.47	235.57	235.79	162620
2024-04-01	235.93	236.21	233.93	234.48	201134
2024-04-02	232.12	232.12	230.83	232.07	173820
2024-04-03	231.14	233.41	230.75	232.63	174778
2024-04-04	234.77	235.07	229.25	229.48	161614
2024-04-05	229.80	232.99	229.65	232.19	154372
2024-04-08	233.02	233.67	232.32	233.27	175253
2024-04-09	233.99	234.38	231.47	233.91	146414
2024-04-10	229.92	231.85	229.79	230.90	157840
2024-04-11	231.77	232.56	229.89	231.88	118688
2024-04-12	230.15	230.55	226.98	227.79	197326
2024-04-15	229.92	230.01	223.24	223.91	289179
2024-04-16	223.57	224.47	222.23	223.56	144028
2024-04-17	224.48	224.48	221.40	221.93	199555
2024-04-18	222.53	223.51	220.35	220.85	240692
2024-04-19	220.94	221.67	217.79	218.75	161804
2024-04-22	220.06	221.95	218.50	220.80	121711
2024-04-23	221.58	224.71	221.41	224.27	243569
2024-04-24	225.36	226.56	223.10	224.53	203960
2024-04-25	223.31	225.74	221.61	225.13	181479
2024-04-26	225.89	227.64	225.06	226.79	122296
2024-04-29	227.52	228.29	226.77	228.12	101546
2024-04-30	227.08	227.62	223.69	223.84	107895
2024-05-01	223.40	227.32	222.30	223.35	319323
2024-05-02	225.14	226.39	222.28	225.75	113484
2024-05-03	228.42	228.57	226.55	227.32	101333
2024-05-06	228.92	230.19	228.46	230.19	159608
2024-05-07	229.88	230.50	229.33	229.80	124423
2024-05-08	228.81	229.29	228.43	229.07	173111
2024-05-09	228.73	230.20	228.34	230.20	147105
2024-05-10	231.14	231.55	229.95	230.36	398858
2024-05-13	231.29	231.57	229.69	229.94	116536
2024-05-14	230.33	231.38	229.82	230.90	104435
2024-05-15	232.82	234.53	232.21	234.37	140904
2024-05-16	234.47	234.74	233.50	233.58	115983
2024-05-17	233.95	234.49	232.87	233.88	118108
2024-05-20	234.18	235.12	233.90	234.97	112551
2024-05-21	234.36	234.48	233.59	234.33	106237
2024-05-22	234.41	235.67	233.56	234.69	97756
2024-05-23	235.50	235.50	231.01	231.46	105664
2024-05-24	232.74	234.37	231.99	233.66	86943
2024-05-28	234.04	234.04	231.25	232.06	89021
2024-05-29	229.97	229.97	228.85	229.07	138457
2024-05-30	229.06	229.47	227.88	228.68	105585
2024-05-31	229.16	229.16	225.05	228.99	171224
2024-06-03	229.53	229.53	224.95	227.31	165311
2024-06-04	226.65	227.87	226.27	227.20	122156
2024-06-05	228.80	230.35	227.50	230.35	269093
2024-06-06	230.18	230.31	228.90	229.15	135920
2024-06-07	228.24	229.51	227.79	227.79	114740
2024-06-10	227.38	229.95	226.76	229.66	84995
2024-06-11	228.87	229.95	227.58	229.81	109440
2024-06-12	232.65	233.49	231.61	232.07	173188
2024-06-13	232.00	232.16	229.99	231.20	109685
2024-06-14	229.95	230.03	228.07	229.59	108948
2024-06-17	229.21	231.49	228.17	231.08	110080
2024-06-18	231.50	232.00	230.85	231.70	101310
2024-06-20	231.59	232.18	230.07	230.62	158829
2024-06-21	230.99	231.13	229.00	231.04	87781
2024-06-24	231.04	232.23	230.66	231.00	109889
2024-06-25	231.48	231.48	230.25	231.16	87260
2024-06-26	230.79	230.79	229.03	229.02	97551
2024-06-27	229.27	230.40	228.80	230.32	117224
2024-06-28	231.39	231.86	228.61	229.56	200148
2024-07-01	230.47	230.52	227.65	228.38	192039
2024-07-02	228.20	229.71	228.09	229.67	143395
2024-07-03	230.16	230.73	229.61	230.42	84559
2024-07-05	230.39	231.13	229.21	230.98	108600
2024-07-08	231.51	232.09	230.67	231.19	102313
2024-07-09	231.55	231.55	230.11	230.13	90217
2024-07-10	231.00	231.72	229.35	231.69	129052
2024-07-11	232.98	234.35	232.61	233.27	122746
2024-07-12	234.41	236.71	233.81	235.47	162633
2024-07-15	236.11	237.24	234.79	235.96	144319
2024-07-16	236.85	239.61	236.41	239.61	221285
2024-07-17	237.30	237.80	234.20	234.20	310966
2024-07-18	235.00	236.65	231.82	232.48	106081
2024-07-19	232.77	233.17	231.30	231.77	108863
2024-07-22	233.66	235.11	231.95	235.04	115624
2024-07-23	235.13	236.26	234.40	234.53	110744
2024-07-24	233.31	233.35	228.61	228.71	124338
2024-07-25	228.59	232.19	227.34	228.60	227266
2024-07-26	229.65	231.29	229.00	230.21	159090
2024-07-29	231.69	231.70	229.77	230.82	410430
2024-07-30	231.79	233.13	229.30	230.44	150179
2024-07-31	234.13	235.52	232.75	233.45	161031
2024-08-01	232.84	233.72	226.71	228.16	329717
2024-08-02	225.12	225.27	220.38	222.80	313517
2024-08-05	215.64	221.12	213.81	218.05	352016
2024-08-06	220.01	224.55	218.98	221.34	349287
2024-08-07	224.27	225.36	218.95	219.04	374395
2024-08-08	221.20	225.42	220.74	225.33	138632
2024-08-09	225.36	226.64	223.96	226.07	99444
2024-08-12	226.34	226.35	224.32	225.27	610293
2024-08-13	226.46	228.69	226.13	228.31	239890
2024-08-14	228.81	229.14	227.32	228.47	611941
2024-08-15	231.21	232.75	231.04	232.47	188694
2024-08-16	232.08	233.32	231.50	233.14	108118
2024-08-19	233.36	235.27	232.86	235.27	545157
2024-08-20	234.96	235.35	233.18	233.70	83155
2024-08-21	234.51	236.08	234.41	236.08	662789
2024-08-22	236.54	236.86	233.77	234.21	123520
2024-08-23	235.59	237.59	235.19	237.30	203711
2024-08-26	237.78	238.37	235.95	236.14	186377
2024-08-27	235.29	236.75	234.61	236.50	96122
2024-08-28	235.99	236.36	233.89	234.90	95814
2024-08-29	236.38	238.49	235.83	236.37	90991
2024-08-30	237.54	237.85	235.07	237.82	78245
2024-09-03	236.12	236.50	230.87	231.81	100471
2024-09-04	230.80	232.86	230.02	231.19	154586
2024-09-05	230.80	231.00	228.77	230.15	116825
2024-09-06	230.39	231.40	226.07	226.67	150903
2024-09-09	228.38	230.93	228.29	229.90	125459
2024-09-10	230.58	230.70	228.19	230.57	106936
2024-09-11	230.48	232.95	226.75	232.61	147104
2024-09-12	232.81	234.13	231.20	233.89	197912
2024-09-13	234.50	236.49	234.50	235.93	194917
2024-09-16	236.21	237.24	235.40	236.86	113404
2024-09-17	237.59	238.46	236.34	237.08	128811
2024-09-18	237.12	240.04	236.17	236.54	176521
2024-09-19	241.40	241.40	239.36	240.68	141523
2024-09-20	240.43	240.93	238.73	240.91	109928
2024-09-23	241.74	242.36	241.28	242.21	96598
2024-09-24	242.86	242.90	241.73	242.85	114144
2024-09-25	243.09	243.53	241.37	241.29	123748
2024-09-26	243.51	244.01	241.36	242.40	135142
2024-09-27	243.33	243.99	242.36	242.87	119792
2024-09-30	242.47	243.53	241.08	243.47	118517
2024-10-01	243.47	243.47	240.12	241.48	172255
2024-10-02	241.24	242.70	240.29	242.41	113569
2024-10-03	241.73	242.86	240.96	242.09	120769
2024-10-04	244.25	244.34	242.30	244.34	124154
2024-10-07	243.44	243.96	241.79	242.71	105745
2024-10-08	243.03	244.71	242.93	244.50	106691
2024-10-09	244.37	246.71	244.29	246.57	96121
2024-10-10	245.52	246.98	244.91	246.16	84920
2024-10-11	246.31	249.77	246.30	249.73	248285
2024-10-14	250.25	251.80	249.70	251.62	91590
2024-10-15	251.73	252.22	249.63	249.94	201790
2024-10-16	250.85	251.36	249.73	251.21	123894
2024-10-17	252.52	252.52	250.21	250.42	88512
2024-10-18	251.01	251.73	249.75	251.61	65912
2024-10-21	251.02	251.62	248.99	250.20	119807
2024-10-22	248.92	249.36	248.08	248.68	91096
2024-10-23	247.71	248.85	245.44	246.85	199650
2024-10-24	248.27	249.07	247.27	247.94	106174
2024-10-25	249.48	250.18	247.57	247.82	115549
2024-10-28	249.13	249.79	248.48	248.65	92458
2024-10-29	248.77	250.05	248.00	249.56	153641
2024-10-30	248.40	250.36	248.28	248.34	83077
2024-10-31	247.39	247.39	243.82	243.82	190307
2024-11-01	245.90	247.26	244.76	245.10	201841
2024-11-04	244.25	245.99	244.10	244.93	186735
2024-11-05	245.97	249.66	245.97	249.63	195661
2024-11-06	256.97	257.31	253.45	257.16	289263
2024-11-07	259.10	260.19	258.00	259.60	250308
2024-11-08	259.41	262.47	259.08	262.36	194622
2024-11-11	263.57	265.27	262.80	264.62	177166
2024-11-12	263.75	264.36	261.92	263.40	155958
2024-11-13	264.07	265.43	262.42	262.68	165177
2024-11-14	263.18	263.18	259.44	259.61	343053
2024-11-15	258.82	258.98	256.55	257.36	232368
2024-11-18	257.85	259.55	256.30	258.84	136976
2024-11-19	256.99	261.12	256.20	261.12	174827
2024-11-20	261.70	262.12	258.90	261.88	159371
2024-11-21	264.28	266.34	262.35	265.17	155926
2024-11-22	266.36	269.07	266.36	268.67	183302
2024-11-25	271.63	272.10	269.95	270.38	159389
2024-11-26	269.94	270.83	269.60	270.40	160414
2024-11-27	271.23	271.85	268.90	270.17	109675
2024-11-29	270.82	271.79	270.29	270.97	69774
2024-12-02	271.49	271.70	270.72	270.76	251677
2024-12-03	270.28	271.62	270.06	271.29	206112
2024-12-04	272.87	274.57	272.46	274.48	155604
2024-12-05	274.48	275.13	272.68	272.88	235274
2024-12-06	274.54	275.44	274.54	274.89	147398
2024-12-09	275.91	275.91	270.42	270.89	190300
2024-12-10	270.89	270.89	267.40	267.83	150449
2024-12-11	270.02	270.90	269.28	270.22	156961
2024-12-12	270.18	270.64	268.74	268.99	116082
2024-12-13	269.08	269.51	267.06	268.01	121302
2024-12-16	268.41	269.72	267.92	268.42	135631
2024-12-17	267.19	267.38	265.69	265.81	148156
2024-12-18	266.19	266.44	255.43	255.70	232345
2024-12-19	258.17	259.52	255.06	255.22	230129
2024-12-20	254.04	261.14	253.04	259.48	205908
2024-12-23	258.57	259.03	256.08	258.58	169081
2024-12-24	259.26	261.28	258.54	261.28	83339
2024-12-26	260.30	261.44	259.51	260.84	159952
2024-12-27	259.38	259.71	256.19	257.74	158210
2024-12-30	255.22	256.32	252.47	255.09	203416
2024-12-31	256.35	256.35	253.21	253.75	196289
2025-01-02	256.11	256.88	252.91	254.79	279433
2025-01-03	256.34	259.66	255.90	259.40	131171
2025-01-06	261.03	262.11	260.31	260.51	186596
2025-01-07	261.35	261.73	256.60	257.84	309876
2025-01-08	257.06	258.83	255.58	258.37	179895
2025-01-10	256.68	257.81	255.23	256.14	304858
2025-01-13	253.76	256.16	252.81	256.16	190666
2025-01-14	257.70	259.35	256.54	258.32	254520
2025-01-15	263.17	263.60	260.97	261.69	156553
2025-01-16	262.51	265.12	261.78	264.65	148475
2025-01-17	266.79	267.25	265.66	266.23	215418
2025-01-21	269.02	271.02	267.94	270.63	205466
2025-01-22	271.96	272.61	270.80	271.52	187501
2025-01-23	271.59	273.19	270.55	273.05	259838
2025-01-24	273.36	274.19	272.28	272.57	149831
2025-01-27	266.38	268.59	264.72	266.68	243720
2025-01-28	267.66	270.14	265.71	269.39	160533
2025-01-29	268.94	269.93	267.50	268.79	180816
2025-01-30	270.91	273.82	270.88	272.90	173634
2025-01-31	273.85	274.40	270.34	270.46	173711
2025-02-03	265.62	271.53	265.23	270.30	379922
2025-02-04	270.73	272.48	270.31	271.73	260343
2025-02-05	272.05	273.83	270.64	273.79	276356
2025-02-06	273.98	274.49	271.87	274.11	300724
2025-02-07	275.98	277.35	274.26	274.50	284497
2025-02-10	276.50	277.00	275.09	276.98	174323
2025-02-11	275.12	275.20	273.19	274.22	150431
2025-02-12	271.05	273.90	270.80	273.75	291636
2025-02-13	273.06	273.99	271.43	273.74	253868
2025-02-14	274.43	274.43	272.34	272.77	188838
2025-02-18	273.87	274.32	272.81	274.32	205069
2025-02-19	274.32	274.35	272.50	273.04	217104
2025-02-20	271.82	271.82	267.04	269.12	170638
2025-02-21	269.83	269.83	261.11	261.91	293051
2025-02-24	262.44	262.44	257.90	259.96	240398
2025-02-25	259.35	260.04	255.31	258.11	285065
2025-02-26	260.05	262.89	259.38	259.91	174920
2025-02-27	261.61	261.61	255.78	255.91	210828
2025-02-28	256.03	260.03	255.01	260.03	659342
2025-03-03	261.36	262.01	253.35	254.60	222606
2025-03-04	252.37	256.62	247.83	252.37	485057
2025-03-05	252.29	256.17	250.66	255.80	195178
2025-03-06	251.88	254.01	247.85	248.52	280634
2025-03-07	248.14	250.56	243.75	250.07	326578
2025-03-10	246.22	246.83	240.20	242.17	392584
2025-03-11	242.31	244.49	239.12	241.44	423447
2025-03-12	244.90	245.81	240.41	242.47	209994
2025-03-13	242.30	242.30	236.56	237.55	308397
2025-03-14	240.47	243.91	240.09	243.74	239323
2025-03-17	243.66	249.14	243.66	247.84	298820
2025-03-18	246.78	246.78	243.53	244.76	210745
2025-03-19	245.59	250.79	245.34	248.84	269796
2025-03-20	247.42	250.37	247.22	247.63	156829
2025-03-21	245.90	248.32	244.32	247.91	573806
2025-03-24	251.39	254.58	251.39	254.29	196467
2025-03-25	255.00	255.46	253.12	254.27	199250
2025-03-26	254.35	254.99	250.00	250.43	150575
2025-03-27	249.37	251.25	247.50	248.90	190716
2025-03-28	247.78	248.06	243.12	244.11	189505
2025-03-31	241.21	245.62	238.98	244.64	197744
2025-04-01	244.32	246.81	242.36	246.23	186535
2025-04-02	243.03	250.47	243.03	248.90	399778
2025-04-03	239.07	241.03	235.21	235.35	300646
2025-04-04	228.94	229.33	220.22	220.56	593985
2025-04-07	214.03	229.00	209.64	220.47	791142
2025-04-08	227.67	228.56	213.31	216.28	510866
2025-04-09	214.61	238.18	213.70	237.41	531234
2025-04-10	231.97	232.95	222.42	229.28	417853
2025-04-11	228.70	233.78	226.06	233.06	286478
2025-04-14	236.78	237.54	232.90	235.61	449538
2025-04-15	235.61	238.17	235.39	236.04	214633
2025-04-16	234.00	236.81	230.98	233.21	432270
2025-04-17	234.06	236.33	232.97	234.51	226287
2025-04-21	232.12	232.56	225.42	227.80	263734
2025-04-22	231.15	235.77	230.66	234.71	202913
2025-04-23	241.70	245.48	238.42	239.61	482901
2025-04-24	240.06	245.69	239.44	245.13	199550
2025-04-25	244.72	246.53	244.25	246.11	190604
2025-04-28	246.35	248.13	244.18	246.93	177542
2025-04-29	246.31	249.30	245.84	248.59	186199
2025-04-30	244.29	248.91	242.51	248.90	197431
2025-05-01	250.87	253.14	249.55	250.21	222605
2025-05-02	252.52	254.72	252.28	253.90	188500
2025-05-05	252.00	255.39	252.00	254.11	287979
2025-05-06	251.12	253.86	250.62	252.21	234057
2025-05-07	252.60	254.73	251.87	253.60	152229
2025-05-08	256.06	258.88	255.13	256.43	160469
2025-05-09	257.15	257.93	255.26	256.22	148554
2025-05-12	264.07	264.78	261.66	264.78	236223
2025-05-13	265.15	269.15	265.15	268.04	297279
2025-05-14	268.09	268.91	267.01	267.82	297931
2025-05-15	266.99	268.78	266.01	268.78	188729
2025-05-16	269.31	271.66	268.57	271.65	236299
2025-05-19	267.95	272.33	267.95	271.97	191333
2025-05-20	270.69	271.64	269.40	270.56	150078
2025-05-21	268.31	269.21	264.42	264.74	315959
2025-05-22	264.72	267.05	264.08	265.71	163790
2025-05-23	262.13	265.22	261.56	264.39	207330
2025-05-27	267.70	269.43	266.45	268.93	149947
2025-05-28	269.10	269.54	267.01	267.52	220422
2025-05-29	269.59	269.69	265.91	267.59	184411
2025-05-30	266.87	268.90	264.91	268.26	294948
2025-06-02	267.91	270.07	265.04	270.07	195493
2025-06-03	271.16	273.05	270.07	272.97	166550
2025-06-04	273.12	273.92	272.14	272.68	145528
2025-06-05	273.43	274.63	271.59	272.63	371650
2025-06-06	274.90	275.26	273.42	274.57	135357
2025-06-09	275.34	275.34	272.63	273.65	136208
2025-06-10	274.38	274.50	271.94	273.74	125439
2025-06-11	273.83	274.53	272.02	272.65	141870
2025-06-12	271.56	274.00	271.56	273.38	114702
2025-06-13	270.08	272.54	269.40	270.26	163354
2025-06-16	272.17	274.16	272.17	273.35	154305
2025-06-17	271.73	272.75	270.26	271.04	129362
2025-06-18	271.17	273.63	270.88	272.07	284791
2025-06-20	273.59	274.36	271.71	272.33	175859
2025-06-23	272.09	274.98	270.58	274.98	263174
2025-06-24	276.62	279.84	276.04	279.19	270848
2025-06-25	280.02	280.12	277.39	277.78	191467
2025-06-26	278.94	280.21	277.87	279.94	158545
2025-06-27	281.04	283.36	280.03	281.91	176007
2025-06-30	282.60	284.61	282.03	284.39	257232
2025-07-01	283.54	284.62	281.76	283.00	193681
2025-07-02	282.81	283.90	281.98	283.77	269828
2025-07-03	284.98	287.15	284.75	286.69	127481
2025-07-07	285.70	287.06	284.41	286.32	171446
2025-07-08	286.67	286.78	283.65	284.54	190663
2025-07-09	285.82	286.84	284.49	286.84	195983
2025-07-10	286.67	286.67	284.35	285.53	223973
2025-07-11	284.16	285.00	283.28	283.28	143437
2025-07-14	283.60	286.42	283.28	285.80	183893
2025-07-15	286.65	286.65	283.06	283.13	224102
2025-07-16	284.42	284.67	280.42	284.25	213794
2025-07-17	284.64	287.44	284.64	286.62	292853
2025-07-18	288.90	289.68	287.80	288.96	193022
2025-07-21	289.99	290.11	287.33	287.34	191573
2025-07-22	287.20	288.16	285.48	287.53	163697
2025-07-23	289.57	290.06	288.51	290.06	502543
2025-07-24	290.70	291.58	290.05	290.46	143094
2025-07-25	291.68	293.37	291.01	292.94	141190
2025-07-28	293.68	293.68	292.19	293.03	132206
2025-07-29	293.27	293.47	290.48	292.18	242768
2025-07-30	292.30	294.11	290.94	292.19	137993
2025-07-31	293.78	295.50	290.82	291.18	184392
2025-08-01	286.88	287.55	282.23	285.79	261903
2025-08-04	288.45	291.92	288.39	291.92	155052
2025-08-05	291.45	291.45	286.96	288.33	115257
2025-08-06	287.83	289.13	286.36	288.98	133685
2025-08-07	291.01	291.01	285.57	287.91	149100
2025-08-08	287.53	287.76	284.47	284.47	174622
2025-08-11	284.82	286.03	283.49	284.12	193943
2025-08-12	285.35	287.04	284.41	287.02	165661
2025-08-13	288.26	288.26	284.89	287.79	453470
2025-08-14	286.44	286.47	284.64	285.38	169377
2025-08-15	285.58	285.68	284.43	284.87	127367
2025-08-18	285.08	287.09	284.62	286.95	139659
2025-08-19	286.61	287.56	284.53	285.38	127193
2025-08-20	284.85	285.03	281.68	284.44	131429
2025-08-21	283.65	284.42	282.44	283.51	109804
2025-08-22	284.81	289.71	284.57	288.10	101696
2025-08-25	288.09	288.43	286.26	286.30	112876
2025-08-26	286.27	287.98	286.27	287.76	135780
2025-08-27	288.48	289.64	288.31	288.93	129621
2025-08-28	289.91	291.65	289.86	291.10	160001
2025-08-29	291.03	291.12	288.08	289.14	145688
2025-09-02	285.14	287.17	284.00	287.17	193520
2025-09-03	287.15	287.34	285.18	286.76	512135
2025-09-04	287.22	289.14	286.12	289.09	948679
2025-09-05	289.74	290.29	284.75	287.58	209248
2025-09-08	288.77	290.08	287.93	289.93	157691
2025-09-09	289.82	291.16	288.53	290.76	146750
2025-09-10	292.05	293.17	289.43	290.44	134020
2025-09-11	291.39	294.59	291.39	293.91	132740
2025-09-12	293.36	294.10	291.42	291.46	121195
2025-09-15	292.30	293.76	291.92	291.92	150250
2025-09-16	292.31	292.31	290.01	290.78	137266
2025-09-17	291.16	292.83	287.67	290.51	234034
2025-09-18	291.81	293.93	291.15	292.93	119337
2025-09-19	293.49	293.77	291.21	292.89	131278
2025-09-22	291.67	294.55	290.89	294.19	144978
2025-09-23	294.10	294.34	292.03	292.12	137346
2025-09-24	292.82	293.61	290.37	290.41	105552
2025-09-25	288.34	289.04	286.24	288.76	152551
2025-09-26	289.45	291.31	289.01	290.88	162432
2025-09-29	292.97	293.82	291.67	293.28	209471
2025-09-30	292.84	293.96	291.24	293.79	197858
2025-10-01	292.68	294.42	292.37	293.88	155015
2025-10-02	295.22	296.19	293.82	296.08	184660
2025-10-03	296.73	297.95	295.34	295.95	102085
2025-10-06	298.30	298.30	295.25	296.88	144690
2025-10-07	297.00	297.32	292.10	294.10	165378
2025-10-08	295.19	297.46	294.55	297.11	153366
2025-10-09	297.42	297.42	294.89	295.71	109613
2025-10-10	296.54	297.20	287.56	287.68	205830
2025-10-13	290.50	292.40	289.91	291.32	125103
2025-10-14	288.44	294.54	287.50	292.52	111859
2025-10-15	294.74	296.32	290.84	292.51	115146
2025-10-16	293.72	294.69	288.78	289.14	114889
2025-10-17	288.15	290.14	286.94	289.01	116553
2025-10-20	291.70	293.15	291.07	292.59	105023
2025-10-21	292.50	294.13	291.15	293.50	117451
2025-10-22	293.63	293.63	287.85	289.59	174991
2025-10-23	290.30	293.62	290.06	293.21	113169
2025-10-24	296.35	297.11	295.28	295.50	98067

Explore More About VOT

Coins representing dividend payouts and trends

VOT Dividend History

Discover Vanguard Mid-Cap Growth'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

VOT Stock Split History

Discover Vanguard Mid-Cap Growth'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

VOT Historical Prices

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

Web Analytics