VTI Historical Prices

Summary

Key Stock Metrics

244.57

(April 19, 2024)

52-Week Low

303.39

(February 19, 2025)

52-Week High

303.39

(February 19, 2025)

All-Time High

275.04

(March 12, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2008-07-21	63.48	63.52	63.00	63.25	1926211
2008-07-22	62.86	64.15	62.65	64.15	2734220
2008-07-23	64.23	64.85	64.05	64.42	2901048
2008-07-24	64.50	64.50	62.75	62.91	2289528
2008-07-25	63.14	63.36	62.81	63.04	1963068
2008-07-28	63.39	63.39	62.00	62.10	2018562
2008-07-29	62.26	63.57	62.25	63.42	2603196
2008-07-30	63.81	64.46	63.50	64.42	2283386
2008-07-31	63.93	64.53	63.64	63.69	1907762
2008-08-01	63.86	63.93	63.01	63.41	2238454
2008-08-04	63.38	63.40	62.61	62.70	1165080
2008-08-05	63.24	64.49	63.17	64.49	958850
2008-08-06	64.27	64.83	63.98	64.57	1769087
2008-08-07	64.34	64.40	63.48	63.65	1082451
2008-08-08	63.62	65.16	63.41	65.00	1044145
2008-08-11	64.97	66.01	64.85	65.65	1340055
2008-08-12	65.43	65.46	64.68	64.93	1212098
2008-08-13	64.70	65.18	64.20	64.78	1474382
2008-08-14	64.32	65.51	64.32	65.12	1612791
2008-08-15	65.46	65.70	65.09	65.50	1660796
2008-08-18	65.67	65.67	64.24	64.54	1846076
2008-08-19	64.17	64.23	63.62	63.86	2000180
2008-08-20	64.00	64.31	63.55	64.09	1756994
2008-08-21	63.73	64.50	63.68	64.26	1372291
2008-08-22	64.61	65.16	64.55	65.16	1487420
2008-08-25	64.77	64.77	63.63	63.79	1522266
2008-08-26	63.80	64.18	63.53	64.00	1304466
2008-08-27	64.07	64.72	63.94	64.43	1289146
2008-08-28	64.91	65.48	64.84	65.48	1798222
2008-08-29	65.17	65.36	64.62	64.62	1194525
2008-09-02	65.36	65.70	64.05	64.35	1421223
2008-09-03	64.33	64.56	63.75	64.23	1210575
2008-09-04	63.79	63.84	62.26	62.26	1555626
2008-09-05	61.98	62.74	61.30	62.63	3153963
2008-09-08	64.39	64.42	62.75	63.72	1532855
2008-09-09	63.65	63.79	61.51	61.51	1904265
2008-09-10	62.19	62.59	61.38	61.92	1427370
2008-09-11	61.30	62.82	60.95	62.79	1718206
2008-09-12	62.26	63.41	62.03	63.41	1160214
2008-09-15	61.20	62.29	60.31	60.50	2179301
2008-09-16	59.23	61.28	58.82	61.28	3943011
2008-09-17	60.14	60.45	58.33	58.54	2977978
2008-09-18	59.26	61.26	57.27	60.50	4643713
2008-09-19	66.60	83.01	62.33	63.42	2179655
2008-09-22	63.14	63.20	60.90	61.23	3320194
2008-09-23	61.04	61.74	60.02	60.19	4866388
2008-09-24	60.20	60.53	59.38	59.84	1858115
2008-09-25	60.75	61.21	59.94	60.91	2569366
2008-09-26	59.59	60.95	59.52	60.86	1947067
2008-09-29	59.88	60.05	55.89	56.85	4238064
2008-09-30	58.00	59.23	56.50	58.36	3220184
2008-10-01	58.29	58.52	57.17	58.29	3352646
2008-10-02	57.89	58.06	55.50	55.67	2146855
2008-10-03	56.50	57.51	54.63	54.82	2656977
2008-10-06	53.30	53.44	50.04	52.91	8437402
2008-10-07	53.18	53.38	49.60	49.68	3767968
2008-10-08	48.39	50.72	47.87	48.73	4013304
2008-10-09	49.57	50.07	45.20	45.67	5656956
2008-10-10	43.17	46.95	41.72	44.35	7939026
2008-10-13	47.05	50.23	46.66	50.04	7777798
2008-10-14	52.80	53.50	48.31	49.61	8395338
2008-10-15	48.48	48.64	44.86	44.97	4040854
2008-10-16	45.24	47.05	42.95	47.04	3861908
2008-10-17	45.62	48.90	45.52	46.60	4685127
2008-10-20	47.58	48.99	46.95	48.99	3323000
2008-10-21	48.44	49.00	47.35	47.51	5601159
2008-10-22	46.31	46.51	43.57	44.86	7076950
2008-10-23	44.95	45.78	42.47	45.42	8369623
2008-10-24	41.40	44.36	41.40	43.24	9436401
2008-10-27	42.50	44.07	41.75	41.84	11272515
2008-10-28	42.99	46.04	41.63	46.04	11192781
2008-10-29	45.50	47.80	45.45	45.58	13198473
2008-10-30	47.46	47.60	45.88	47.12	17878236
2008-10-31	47.33	48.79	46.72	48.16	19027506
2008-11-03	48.06	48.47	47.58	48.00	7864168
2008-11-04	49.13	49.89	48.67	49.73	9068195
2008-11-05	49.17	49.58	47.11	47.27	22995043
2008-11-06	46.78	47.21	44.67	44.95	21517464
2008-11-07	45.41	46.20	45.00	46.11	17076094
2008-11-10	47.17	47.28	44.95	45.60	9280196
2008-11-11	44.95	45.45	43.81	44.56	34453243
2008-11-12	43.64	43.89	42.08	42.28	26164300
2008-11-13	42.50	45.20	40.44	45.07	33461621
2008-11-14	44.00	45.32	43.01	43.15	13628196
2008-11-17	42.57	43.59	41.97	42.02	15959665
2008-11-18	41.99	42.83	40.81	42.41	21076614
2008-11-19	42.32	42.68	39.73	39.84	17834297
2008-11-20	39.33	40.37	36.81	37.18	22540541
2008-11-21	37.97	39.37	36.32	39.29	18959037
2008-11-24	40.00	42.49	39.68	41.63	42316183
2008-11-25	42.70	42.76	41.03	42.21	29996939
2008-11-26	41.40	43.85	41.33	43.77	21950075
2008-11-28	43.59	44.30	43.51	44.30	4245828
2008-12-01	43.09	43.12	40.20	40.34	11007692
2008-12-02	41.04	41.97	40.39	41.93	10204198
2008-12-03	40.98	43.12	40.84	43.01	13822972
2008-12-04	42.39	43.33	41.07	41.73	9723284
2008-12-05	41.08	43.45	40.36	43.21	25469493
2008-12-08	44.45	45.41	44.17	44.86	9452757
2008-12-09	44.49	45.38	43.74	44.04	11438416
2008-12-10	44.44	45.02	43.84	44.54	7437895
2008-12-11	44.14	44.83	42.92	43.29	6746156
2008-12-12	42.05	43.81	42.00	43.72	7858134
2008-12-15	43.91	44.00	42.45	43.00	8839794
2008-12-16	43.50	45.31	43.44	45.26	8987984
2008-12-17	44.80	45.69	44.47	44.93	7840719
2008-12-18	45.19	45.34	43.63	44.15	8333807
2008-12-19	44.47	45.10	43.98	44.11	6242704
2008-12-22	43.96	43.97	42.36	42.46	9594571
2008-12-23	43.40	43.57	42.50	42.70	10094598
2008-12-24	42.78	43.03	42.55	42.87	2333644
2008-12-26	43.25	43.32	42.86	43.32	3522842
2008-12-29	43.25	43.26	42.36	42.99	6012283
2008-12-30	43.29	44.12	43.11	44.12	8725889
2008-12-31	44.14	45.13	44.02	44.74	6681305
2009-01-02	44.88	46.26	44.56	46.03	7315987
2009-01-05	45.89	46.41	45.50	46.02	7419060
2009-01-06	46.50	46.86	46.01	46.40	7688351
2009-01-07	45.71	45.83	44.81	45.10	6382291
2009-01-08	44.80	45.31	44.57	45.30	5518385
2009-01-09	45.37	45.42	44.15	44.19	5931809
2009-01-12	44.14	44.20	42.90	43.22	5924208
2009-01-13	43.03	43.59	42.84	43.28	8492361
2009-01-14	42.51	42.63	41.58	41.87	6675661
2009-01-15	41.81	42.44	40.57	42.02	9363581
2009-01-16	42.76	42.77	41.31	42.33	9328810
2009-01-20	42.00	42.07	40.03	40.13	9230682
2009-01-21	40.77	41.88	40.00	41.77	8915113
2009-01-22	40.95	41.75	40.31	41.05	13116496
2009-01-23	40.14	41.72	40.00	41.30	11838902
2009-01-26	41.51	42.41	41.09	41.53	8307721
2009-01-27	41.78	42.26	41.48	42.02	7170976
2009-01-28	42.90	43.70	42.76	43.47	7719440
2009-01-29	42.81	43.55	41.96	42.04	5493053
2009-01-30	42.21	42.38	40.85	41.14	6640132
2009-02-02	40.54	41.34	40.41	41.07	7746438
2009-02-03	41.31	41.91	40.88	41.65	6198933
2009-02-04	41.86	42.42	41.30	41.43	8232262
2009-02-05	41.14	42.41	40.85	42.09	6155401
2009-02-06	42.19	43.42	42.09	43.30	5202875
2009-02-09	43.30	43.65	42.94	43.31	3846980
2009-02-10	42.92	43.33	41.07	41.33	8626510
2009-02-11	41.58	41.84	41.00	41.58	7875170
2009-02-12	40.94	41.76	40.36	41.69	8848788
2009-02-13	41.61	41.97	41.24	41.27	5400592
2009-02-17	39.94	40.17	39.47	39.49	10270929
2009-02-18	39.81	39.82	38.98	39.36	9828430
2009-02-19	39.71	39.91	38.79	38.94	6116610
2009-02-20	38.14	38.95	37.65	38.48	9978810
2009-02-23	38.92	38.92	37.07	37.17	7559661
2009-02-24	37.40	38.74	37.15	38.52	8534404
2009-02-25	38.33	38.96	37.58	38.22	6295302
2009-02-26	38.63	38.89	37.50	37.52	5526503
2009-02-27	36.83	37.59	36.66	36.81	7457768
2009-03-02	36.04	36.27	34.95	35.10	8559075
2009-03-03	35.54	35.59	34.52	34.80	7251406
2009-03-04	35.35	36.16	34.97	35.56	6849528
2009-03-05	34.76	35.18	33.83	34.12	5773147
2009-03-06	34.40	34.90	33.26	34.11	6384050
2009-03-09	33.67	34.70	33.55	33.70	7974015
2009-03-10	34.42	35.88	34.36	35.85	5978954
2009-03-11	36.23	36.59	35.64	35.98	5740159
2009-03-12	35.99	37.62	35.65	37.46	5478035
2009-03-13	37.81	37.96	37.13	37.86	6277013
2009-03-16	38.30	38.68	37.59	37.65	5805546
2009-03-17	37.71	38.84	37.39	38.84	4114140
2009-03-18	38.65	40.18	38.27	39.67	7645575
2009-03-19	40.28	40.30	39.17	39.27	4713851
2009-03-20	39.42	39.51	38.31	38.44	3407003
2009-03-23	39.43	41.13	39.24	41.11	5693420
2009-03-24	40.65	41.20	40.29	40.29	5061348
2009-03-25	40.36	41.11	39.24	40.43	6892685
2009-03-26	40.92	41.45	40.50	41.44	6266204
2009-03-27	40.88	41.10	40.49	40.66	4531190
2009-03-30	39.78	39.78	38.79	39.23	5386198
2009-03-31	39.62	40.38	39.34	39.58	4491027
2009-04-01	39.11	40.49	38.95	40.37	3246409
2009-04-02	41.35	42.20	41.23	41.58	5423811
2009-04-03	41.61	42.14	41.25	42.10	5391537
2009-04-06	41.70	41.83	41.10	41.69	4136135
2009-04-07	41.03	41.25	40.62	40.63	3986428
2009-04-08	40.86	41.34	40.64	41.20	2254973
2009-04-09	42.28	42.87	42.08	42.87	3068625
2009-04-13	42.49	43.24	42.25	42.93	3069660
2009-04-14	42.52	42.86	42.00	42.13	3184953
2009-04-15	41.86	42.64	41.74	42.58	2904953
2009-04-16	42.94	43.60	42.36	43.31	3199201
2009-04-17	43.45	43.87	43.09	43.60	3490482
2009-04-20	42.80	43.09	41.71	41.75	2938995
2009-04-21	41.41	42.60	41.34	42.58	3761497
2009-04-22	42.17	43.31	42.08	42.40	5320205
2009-04-23	42.51	42.75	41.90	42.70	3654432
2009-04-24	43.09	43.76	42.88	43.45	4707191
2009-04-27	42.92	43.61	42.83	43.00	4221476
2009-04-28	42.52	43.42	42.45	42.92	3880337
2009-04-29	43.42	44.38	43.29	43.94	3672914
2009-04-30	44.54	44.79	43.74	43.93	4173827
2009-05-01	43.93	44.34	43.59	44.18	3597438
2009-05-04	44.57	45.69	44.46	45.69	3903608
2009-05-05	45.54	45.72	45.15	45.53	3588059
2009-05-06	46.07	46.28	45.45	46.24	4753305
2009-05-07	46.69	46.74	45.21	45.52	4577927
2009-05-08	46.08	46.70	45.77	46.55	3835787
2009-05-11	45.99	46.18	45.61	45.75	3891243
2009-05-12	46.04	46.11	44.98	45.63	3763893
2009-05-13	44.93	45.00	44.20	44.33	4119760
2009-05-14	44.31	45.05	44.13	44.78	2830139
2009-05-15	44.67	45.00	44.05	44.31	2686709
2009-05-18	44.75	45.69	44.68	45.67	2532445
2009-05-19	45.66	46.08	45.46	45.68	2250658
2009-05-20	46.11	46.54	45.31	45.42	2455483
2009-05-21	44.86	45.01	44.21	44.60	2764067
2009-05-22	44.76	45.07	44.43	44.63	1559479
2009-05-26	44.27	45.89	44.25	45.83	2225316
2009-05-27	45.81	46.05	44.96	45.06	2778757
2009-05-28	45.34	45.76	44.67	45.62	2831761
2009-05-29	45.88	46.36	45.50	46.33	2629301
2009-06-01	46.96	47.81	46.88	47.48	2552116
2009-06-02	47.40	47.92	47.30	47.67	3590952
2009-06-03	47.30	47.37	46.61	47.09	2144165
2009-06-04	47.25	47.60	46.89	47.56	2176536
2009-06-05	48.05	48.13	47.20	47.47	2765620
2009-06-08	47.25	47.78	46.76	47.34	2058453
2009-06-09	47.59	47.85	47.29	47.59	1885024
2009-06-10	48.07	48.10	46.88	47.47	2766805
2009-06-11	47.61	48.31	47.55	47.75	2324550
2009-06-12	47.52	47.80	47.24	47.79	1410829
2009-06-15	47.28	47.28	46.46	46.68	2761813
2009-06-16	46.88	46.92	45.97	46.03	1805158
2009-06-17	46.01	46.36	45.58	45.97	1585890
2009-06-18	46.08	46.49	45.79	46.22	2233406
2009-06-19	46.72	46.80	46.20	46.39	1394762
2009-06-22	46.00	46.02	45.04	45.05	2630167
2009-06-23	45.14	45.28	44.74	45.05	2142002
2009-06-24	45.30	45.65	44.94	45.18	3069443
2009-06-25	44.98	46.23	44.91	46.23	1841165
2009-06-26	46.05	46.35	45.86	46.14	1181372
2009-06-29	46.36	46.65	46.02	46.58	1671709
2009-06-30	46.61	46.75	45.90	46.27	2871599
2009-07-01	46.50	46.91	46.43	46.54	2159452
2009-07-02	45.89	45.89	45.18	45.32	1812798
2009-07-06	44.78	45.17	44.53	45.15	1877054
2009-07-07	45.07	45.10	44.16	44.22	1486715
2009-07-08	44.40	44.53	43.60	44.16	3185844
2009-07-09	44.44	44.58	44.08	44.25	1255741
2009-07-10	44.03	44.39	43.79	44.14	1503148
2009-07-13	44.32	45.21	43.89	45.16	1964998
2009-07-14	45.27	45.50	45.00	45.48	3939744
2009-07-15	46.10	46.96	46.03	46.84	2043272
2009-07-16	46.71	47.50	46.65	47.30	1762778
2009-07-17	47.29	47.42	47.01	47.32	1761473
2009-07-20	47.62	47.92	47.36	47.85	1956451
2009-07-21	48.22	48.26	47.45	48.06	2463969
2009-07-22	47.74	48.35	47.71	48.09	2460776
2009-07-23	48.10	49.40	48.08	49.23	1972927
2009-07-24	48.91	49.46	48.73	49.39	1639727
2009-07-27	49.35	49.61	49.06	49.60	1620458
2009-07-28	49.26	49.60	48.94	49.48	1510920
2009-07-29	49.11	49.37	48.90	49.24	1074594
2009-07-30	49.82	50.32	49.70	49.77	2054066
2009-07-31	49.78	50.15	49.63	49.85	1122699
2009-08-03	50.28	50.73	50.07	50.69	2769828
2009-08-04	50.45	50.95	50.37	50.88	1448690
2009-08-05	50.95	50.96	50.29	50.76	1726511
2009-08-06	51.00	51.03	50.20	50.41	1283294
2009-08-07	50.98	51.52	50.67	51.12	1463461
2009-08-10	50.93	51.15	50.66	51.00	1358650
2009-08-11	50.84	50.85	50.23	50.34	1334907
2009-08-12	50.31	51.32	50.30	50.89	1646741
2009-08-13	51.18	51.36	50.67	51.34	1651597
2009-08-14	51.32	51.36	50.35	50.87	1975598
2009-08-17	49.92	49.95	49.47	49.55	2036372
2009-08-18	49.70	50.20	49.60	50.07	2236716
2009-08-19	49.67	50.62	49.58	50.50	1125473
2009-08-20	50.53	51.09	50.43	50.98	980100
2009-08-21	51.40	52.07	51.32	51.93	1644235
2009-08-24	52.25	52.49	51.78	52.00	2001846
2009-08-25	52.20	52.58	51.98	52.10	2144056
2009-08-26	51.98	52.35	51.77	52.06	2400650
2009-08-27	52.02	52.35	51.43	52.24	2014806
2009-08-28	52.59	52.71	51.86	52.20	1098284
2009-08-31	51.72	51.77	51.37	51.70	1153966
2009-09-01	51.42	52.11	50.44	50.56	1997408
2009-09-02	50.32	50.62	50.19	50.35	1459983
2009-09-03	50.56	50.87	50.21	50.81	917773
2009-09-04	50.88	51.55	50.73	51.46	897393
2009-09-08	52.02	52.10	51.72	51.98	1412583
2009-09-09	52.12	52.66	51.94	52.50	1760172
2009-09-10	52.55	53.05	52.22	53.04	2221913
2009-09-11	53.14	53.32	52.80	53.08	1291314
2009-09-14	52.63	53.41	52.59	53.36	1207104
2009-09-15	53.40	53.79	53.11	53.62	1684457
2009-09-16	53.79	54.51	53.65	54.46	2045459
2009-09-17	54.48	54.90	54.12	54.36	2068571
2009-09-18	54.58	54.65	54.23	54.44	1593910
2009-09-21	54.03	54.43	53.87	54.29	1248018
2009-09-22	54.64	54.78	54.38	54.61	1844435
2009-09-23	54.80	55.07	54.01	54.05	1878341
2009-09-24	53.95	54.11	52.98	53.23	1768714
2009-09-25	53.19	53.33	52.71	52.89	1387768
2009-09-28	53.09	54.00	53.08	53.88	1574815
2009-09-29	54.04	54.27	53.64	53.79	1754059
2009-09-30	53.96	53.99	53.00	53.59	1484638
2009-10-01	53.40	53.43	52.12	52.17	1451683
2009-10-02	51.60	52.18	51.57	51.86	1941907
2009-10-05	52.12	52.82	51.96	52.66	1194181
2009-10-06	53.14	53.76	53.06	53.44	1941232
2009-10-07	53.36	53.65	53.22	53.56	1255035
2009-10-08	54.00	54.32	53.74	54.03	2355555
2009-10-09	54.08	54.40	53.92	54.40	1532480
2009-10-12	54.63	54.84	54.38	54.60	867973
2009-10-13	54.48	54.56	54.08	54.45	831083
2009-10-14	55.11	55.48	54.87	55.42	1322187
2009-10-15	55.12	55.61	55.08	55.61	1113318
2009-10-16	55.10	55.36	54.80	55.20	2161200
2009-10-19	55.25	55.81	55.05	55.65	1088880
2009-10-20	55.74	55.76	55.02	55.31	1289061
2009-10-21	55.15	55.85	54.71	54.77	2223867
2009-10-22	54.76	55.49	54.36	55.36	1289767
2009-10-23	55.55	55.55	54.44	54.65	1397476
2009-10-26	54.72	55.28	53.87	54.03	2158028
2009-10-27	54.11	55.00	53.59	53.74	2151593
2009-10-28	53.51	53.70	52.48	52.57	2342298
2009-10-29	52.95	53.77	52.87	53.63	2975477
2009-10-30	53.45	53.63	52.06	52.18	3381047
2009-11-02	52.47	53.03	51.80	52.47	2723237
2009-11-03	52.15	52.78	52.05	52.71	1622667
2009-11-04	53.23	53.55	52.70	52.80	1880293
2009-11-05	53.21	53.84	53.10	53.81	1980560
2009-11-06	53.56	54.14	53.43	53.95	1946542
2009-11-09	54.44	55.16	54.38	55.16	1830390
2009-11-10	55.03	55.35	54.85	55.18	1837172
2009-11-11	55.50	55.81	55.18	55.46	1967170
2009-11-12	55.39	55.67	54.68	54.84	1767735
2009-11-13	55.00	55.36	54.67	55.16	1788725
2009-11-16	55.57	56.22	55.51	55.99	2485782
2009-11-17	55.87	56.10	55.65	56.05	1666048
2009-11-18	56.05	56.12	55.70	56.01	1530080
2009-11-19	55.57	55.62	54.85	55.21	1898705
2009-11-20	54.94	55.15	54.75	55.04	1109050
2009-11-23	55.68	56.12	55.54	55.69	1753157
2009-11-24	55.81	55.81	55.27	55.73	2452764
2009-11-25	55.84	55.99	55.66	55.95	1407896
2009-11-27	54.41	55.42	54.30	55.01	865038
2009-11-30	55.00	55.26	54.64	55.15	2746122
2009-12-01	55.68	56.03	55.57	55.83	1958248
2009-12-02	55.89	56.33	55.75	55.99	1293784
2009-12-03	56.11	56.43	55.43	55.49	1349802
2009-12-04	56.30	56.55	55.33	55.90	2489711
2009-12-07	55.88	56.15	55.66	55.83	1233204
2009-12-08	55.43	55.58	55.04	55.25	1320551
2009-12-09	55.23	55.51	54.94	55.43	1433457
2009-12-10	55.75	55.97	55.61	55.71	940564
2009-12-11	55.89	56.06	55.67	55.99	1291482
2009-12-14	56.37	56.45	56.08	56.41	1283636
2009-12-15	56.27	56.46	56.05	56.17	1641233
2009-12-16	56.45	56.60	56.19	56.32	1906466
2009-12-17	55.90	56.02	55.57	55.68	1845698
2009-12-18	55.95	56.03	55.50	56.02	2113010
2009-12-21	56.28	56.75	56.28	56.57	3190728
2009-12-22	56.38	56.59	56.30	56.50	3581295
2009-12-23	56.65	56.74	56.39	56.69	1297185
2009-12-24	56.79	57.00	56.78	56.98	607389
2009-12-28	57.22	57.22	56.85	57.05	1742306
2009-12-29	57.25	57.25	56.95	56.95	1526921
2009-12-30	56.78	57.00	56.75	56.93	1592254
2009-12-31	57.02	57.05	56.37	56.37	1322039
2010-01-04	56.86	57.38	56.84	57.31	2251561
2010-01-05	57.34	57.54	57.11	57.53	1597643
2010-01-06	57.50	57.72	57.41	57.61	2120206
2010-01-07	57.55	57.89	57.29	57.85	1656639
2010-01-08	57.70	58.05	57.56	58.04	1650019
2010-01-11	58.30	58.35	57.85	58.12	1883013
2010-01-12	57.75	57.82	57.30	57.52	1730026
2010-01-13	57.71	58.18	57.36	58.06	1825157
2010-01-14	58.02	58.28	57.94	58.16	1667014
2010-01-15	58.10	58.15	57.30	57.50	2787124
2010-01-19	57.55	58.29	57.52	58.26	2546626
2010-01-20	57.90	57.90	57.21	57.72	2755045
2010-01-21	57.72	57.91	56.57	56.66	4350660
2010-01-22	56.40	56.60	55.31	55.41	4422970
2010-01-25	55.88	55.97	55.46	55.65	2781032
2010-01-26	55.45	55.99	55.27	55.40	1704225
2010-01-27	55.30	55.75	54.87	55.67	2078159
2010-01-28	55.89	55.89	54.65	55.01	2235012
2010-01-29	55.24	55.65	54.28	54.36	2421892
2010-02-01	54.72	55.24	54.70	55.19	2133111
2010-02-02	55.34	56.03	55.13	55.90	2565462
2010-02-03	55.67	55.92	55.43	55.62	1352513
2010-02-04	55.17	55.18	53.86	53.89	3029617
2010-02-05	53.88	54.07	52.82	53.98	5416145
2010-02-08	54.02	54.30	53.54	53.56	1494287
2010-02-09	54.16	54.70	53.75	54.27	2191610
2010-02-10	54.20	54.46	53.70	54.19	1340710
2010-02-11	54.07	54.84	53.76	54.77	1302482
2010-02-12	54.22	54.81	54.00	54.77	2189026
2010-02-16	55.24	55.77	55.04	55.69	1186410
2010-02-17	55.99	56.08	55.74	56.00	1935984
2010-02-18	55.94	56.44	55.87	56.32	1537330
2010-02-19	56.15	56.67	56.07	56.52	1862941
2010-02-22	56.71	56.72	56.32	56.43	3049478
2010-02-23	56.31	56.48	55.61	55.75	2144629
2010-02-24	55.93	56.34	55.79	56.25	1689525
2010-02-25	55.46	56.24	55.29	56.23	2956042
2010-02-26	56.22	56.41	55.91	56.23	1272565
2010-03-01	56.49	56.94	56.47	56.90	1580069
2010-03-02	57.17	57.37	57.00	57.08	1988835
2010-03-03	57.28	57.52	57.04	57.15	1617898
2010-03-04	57.28	57.40	57.01	57.30	1636696
2010-03-05	57.74	58.23	57.56	58.21	2699097
2010-03-08	58.22	58.35	58.11	58.22	2027597
2010-03-09	58.05	58.61	58.02	58.34	4736853
2010-03-10	58.41	58.78	58.34	58.65	1949769
2010-03-11	58.44	58.88	58.27	58.87	2391816
2010-03-12	59.14	59.15	58.70	58.87	1227534
2010-03-15	58.81	58.90	58.42	58.85	1624968
2010-03-16	58.98	59.39	58.86	59.33	1048021
2010-03-17	59.53	59.93	59.51	59.71	2022827
2010-03-18	59.74	59.80	59.42	59.64	2714812
2010-03-19	59.83	59.83	59.04	59.25	2010401
2010-03-22	58.91	59.74	58.86	59.67	1643054
2010-03-23	59.76	60.13	59.53	60.09	2298474
2010-03-24	59.90	60.05	59.68	59.74	1568990
2010-03-25	59.93	60.17	59.32	59.40	2437820
2010-03-26	59.49	59.78	59.10	59.39	1206273
2010-03-29	59.65	59.84	59.55	59.74	2434649
2010-03-30	59.85	60.00	59.53	59.77	1927414
2010-03-31	59.59	59.88	59.41	59.59	1345908
2010-04-01	60.01	60.23	59.63	60.02	1339564
2010-04-05	60.26	60.61	60.10	60.60	1458297
2010-04-06	60.46	60.87	60.36	60.77	1331935
2010-04-07	60.69	60.79	60.14	60.45	1348299
2010-04-08	60.19	60.70	60.02	60.59	1336110
2010-04-09	60.76	61.05	60.61	61.00	1585457
2010-04-12	61.14	61.27	61.01	61.14	1276904
2010-04-13	61.12	61.29	60.75	61.20	1184282
2010-04-14	61.44	61.95	61.35	61.95	1011139
2010-04-15	61.90	62.15	61.84	62.03	1120645
2010-04-16	61.81	61.91	60.71	61.06	2087084
2010-04-19	60.88	61.27	60.52	61.22	1311730
2010-04-20	61.60	61.83	61.39	61.80	1004858
2010-04-21	61.85	61.98	61.38	61.75	1271037
2010-04-22	61.40	62.10	60.95	62.05	1260225
2010-04-23	62.02	62.49	61.82	62.47	1384535
2010-04-26	62.55	62.65	62.18	62.25	1701658
2010-04-27	61.95	62.20	60.62	60.75	2555529
2010-04-28	61.07	61.33	60.62	61.15	1876381
2010-04-29	61.59	62.07	61.52	61.95	1347384
2010-04-30	61.99	62.05	60.85	60.89	1892919
2010-05-03	61.15	61.82	61.05	61.71	1057869
2010-05-04	61.02	61.02	59.87	60.21	2657926
2010-05-05	59.62	60.27	59.30	59.72	2728185
2010-05-06	59.46	59.82	29.76	57.71	6160458
2010-05-07	57.67	58.10	55.84	56.63	5417247
2010-05-10	59.14	59.50	58.59	59.22	4080803
2010-05-11	58.73	59.92	58.62	59.17	2170398
2010-05-12	59.41	60.20	59.37	60.12	1394319
2010-05-13	60.03	60.30	59.36	59.40	1289657
2010-05-14	58.97	59.06	57.77	58.33	1997300
2010-05-17	58.44	58.69	57.17	58.37	1838679
2010-05-18	58.84	59.02	57.33	57.55	2968614
2010-05-19	57.17	57.72	56.40	57.13	2301160
2010-05-20	55.87	56.09	54.82	54.91	4711521
2010-05-21	53.99	55.85	53.83	55.71	3682154
2010-05-24	55.39	55.85	54.94	55.01	1564594
2010-05-25	53.70	55.06	53.19	55.01	4895536
2010-05-26	55.45	55.97	54.60	54.78	1742829
2010-05-27	55.88	56.70	55.65	56.70	2101807
2010-05-28	56.66	56.66	55.72	56.09	1534907
2010-06-01	55.43	56.28	54.87	54.93	1900406
2010-06-02	55.25	56.38	54.99	56.36	2962137
2010-06-03	56.53	56.80	56.05	56.66	1943489
2010-06-04	55.55	55.93	54.41	54.67	1940528
2010-06-07	54.78	54.98	53.76	53.78	1880114
2010-06-08	53.87	54.36	53.26	54.24	3281482
2010-06-09	54.60	55.18	53.81	53.99	3009681
2010-06-10	54.93	55.69	54.88	55.65	2065881
2010-06-11	55.17	56.02	55.10	55.99	2089527
2010-06-14	56.45	56.83	55.93	56.00	2438167
2010-06-15	56.35	57.33	56.27	57.26	2285405
2010-06-16	57.00	57.50	56.85	57.20	2221810
2010-06-17	57.38	57.45	56.74	57.30	2050597
2010-06-18	57.42	57.55	57.14	57.34	4139052
2010-06-21	58.08	58.13	56.84	57.12	1499462
2010-06-22	57.17	57.41	56.06	56.14	1523822
2010-06-23	56.19	56.38	55.54	55.92	1661107
2010-06-24	55.44	55.48	54.61	54.77	1815844
2010-06-25	54.93	55.29	54.43	55.05	2053537
2010-06-28	55.10	55.33	54.70	54.87	1585707
2010-06-29	54.08	54.15	52.79	53.14	3210208
2010-06-30	53.03	53.50	52.42	52.56	2394212
2010-07-01	52.50	52.73	51.46	52.33	4678387
2010-07-02	52.55	52.69	51.76	52.08	3750758
2010-07-06	52.78	53.14	51.79	52.24	2451940
2010-07-07	52.37	53.99	52.31	53.94	2279027
2010-07-08	54.42	54.57	53.85	54.47	1213941
2010-07-09	54.53	54.93	54.38	54.89	953973
2010-07-12	54.86	55.13	54.50	54.91	1570068
2010-07-13	55.54	56.03	55.40	55.81	1582159
2010-07-14	55.70	56.06	55.44	55.80	1623981
2010-07-15	55.85	55.99	55.04	55.85	1449347
2010-07-16	55.54	55.55	54.13	54.23	1585484
2010-07-19	54.46	54.67	53.94	54.54	1190086
2010-07-20	53.85	55.21	53.73	55.17	1010303
2010-07-21	55.56	55.56	54.24	54.48	2826167
2010-07-22	55.10	55.91	55.10	55.69	1637477
2010-07-23	55.64	56.33	55.43	56.26	1483170
2010-07-26	56.46	57.01	56.25	56.95	2204719
2010-07-27	57.37	57.38	56.69	56.88	2083199
2010-07-28	56.79	56.96	56.28	56.48	1486416
2010-07-29	56.88	56.97	55.68	56.19	1108092
2010-07-30	55.66	56.49	55.46	56.25	1539968
2010-08-02	57.16	57.55	56.86	57.46	1622956
2010-08-03	57.35	57.45	56.91	57.15	1360022
2010-08-04	57.36	57.62	57.14	57.60	1526997
2010-08-05	57.24	57.51	57.12	57.48	1022821
2010-08-06	56.91	57.32	56.49	57.27	3374421
2010-08-09	57.57	57.66	57.20	57.57	1773614
2010-08-10	56.99	57.49	56.70	57.21	2369060
2010-08-11	56.22	56.26	55.43	55.52	1947646
2010-08-12	54.71	55.39	54.54	55.21	2799988
2010-08-13	54.97	55.33	54.94	55.00	1879145
2010-08-16	54.55	55.16	54.41	54.95	1471111
2010-08-17	55.46	56.12	55.32	55.73	2374888
2010-08-18	55.64	56.14	55.37	55.86	1336702
2010-08-19	55.52	55.70	54.62	54.88	1871518
2010-08-20	54.66	54.74	54.23	54.69	1100684
2010-08-23	54.96	55.22	54.40	54.40	842605
2010-08-24	53.84	54.03	53.26	53.62	1474424
2010-08-25	53.22	54.03	52.98	53.79	2182310
2010-08-26	54.08	54.23	53.34	53.46	1522572
2010-08-27	53.83	54.42	53.02	54.38	1240125
2010-08-30	54.28	54.42	53.58	53.59	1814799
2010-08-31	53.34	53.90	53.13	53.60	1793959
2010-09-01	54.25	55.25	54.25	55.17	2835461
2010-09-02	55.29	55.78	55.21	55.75	1399735
2010-09-03	56.32	56.58	56.04	56.49	1956838
2010-09-07	56.28	56.31	55.79	55.88	1759390
2010-09-08	55.95	56.40	55.90	56.17	1155219
2010-09-09	56.78	56.90	56.28	56.45	1433252
2010-09-10	56.57	56.78	56.42	56.69	706720
2010-09-13	57.28	57.49	57.12	57.41	1167496
2010-09-14	57.30	57.72	57.09	57.40	1262847
2010-09-15	57.19	57.67	57.03	57.59	1513625
2010-09-16	57.42	57.62	57.25	57.57	1011429
2010-09-17	57.89	57.90	57.39	57.60	1563672
2010-09-20	57.85	58.65	57.67	58.55	1289778
2010-09-21	58.57	58.86	58.22	58.41	2983720
2010-09-22	58.27	58.64	57.91	58.10	4076233
2010-09-23	57.61	58.24	57.47	57.60	3749725
2010-09-24	57.98	58.55	57.92	58.52	2377665
2010-09-27	58.61	58.66	58.24	58.27	1903008
2010-09-28	58.34	58.72	57.74	58.60	3132016
2010-09-29	58.47	58.72	58.27	58.50	1842371
2010-09-30	58.87	59.20	58.10	58.37	2636774
2010-10-01	58.85	58.88	58.27	58.63	3235419
2010-10-04	58.51	58.75	57.85	58.11	4308067
2010-10-05	58.65	59.46	58.58	59.32	2023107
2010-10-06	59.30	59.46	59.02	59.26	1312137
2010-10-07	59.48	59.51	58.84	59.18	1157381
2010-10-08	59.26	59.74	59.06	59.58	1145006
2010-10-11	59.76	59.82	59.49	59.67	1040412
2010-10-12	59.54	60.03	59.12	59.88	1504223
2010-10-13	60.17	60.68	60.06	60.35	1611986
2010-10-14	60.34	60.42	59.78	60.19	1615291
2010-10-15	60.50	60.64	59.79	60.24	1934591
2010-10-18	60.29	60.71	60.17	60.57	2811930
2010-10-19	59.95	60.32	59.34	59.69	3053582
2010-10-20	59.77	60.58	59.77	60.29	1665483
2010-10-21	60.61	60.90	59.90	60.39	2393161
2010-10-22	60.53	60.60	60.33	60.57	792285
2010-10-25	60.93	61.30	60.71	60.77	1865849
2010-10-26	60.43	60.86	60.30	60.76	905408
2010-10-27	60.37	60.68	60.06	60.64	2228868
2010-10-28	60.95	61.02	60.33	60.64	1896893
2010-10-29	60.59	60.80	60.47	60.72	1665693
2010-11-01	61.04	61.34	60.37	60.73	1083956
2010-11-02	61.21	61.34	60.96	61.21	1003935
2010-11-03	61.35	61.48	60.71	61.46	1444723
2010-11-04	62.19	62.68	62.11	62.66	1676516
2010-11-05	62.74	63.03	62.64	62.94	1623821
2010-11-08	62.75	62.91	62.53	62.86	1005675
2010-11-09	63.00	63.10	62.10	62.37	1001795
2010-11-10	62.32	62.65	61.89	62.64	897123
2010-11-11	62.13	62.57	61.94	62.47	947849
2010-11-12	62.00	62.30	61.39	61.68	1220828
2010-11-15	61.87	62.12	61.57	61.59	805820
2010-11-16	61.23	61.31	60.32	60.61	2118798
2010-11-17	60.61	60.92	60.47	60.71	1101289
2010-11-18	61.29	61.78	61.29	61.57	2305013
2010-11-19	61.57	61.84	61.22	61.81	3205737
2010-11-22	61.52	61.82	61.09	61.82	2431796
2010-11-23	61.14	61.20	60.69	60.94	1481226
2010-11-24	61.35	61.92	61.35	61.92	924565
2010-11-26	61.42	61.73	61.33	61.50	351874
2010-11-29	61.09	61.54	60.66	61.41	1372736
2010-11-30	60.80	61.39	60.71	61.04	2400685
2010-12-01	61.92	62.45	61.92	62.34	1611502
2010-12-02	62.42	63.16	62.40	63.14	1661319
2010-12-03	62.92	63.43	62.88	63.34	1549703
2010-12-06	63.26	63.46	63.15	63.32	1133782
2010-12-07	63.94	64.02	63.34	63.39	2037193
2010-12-08	63.52	63.68	63.17	63.57	937568
2010-12-09	63.96	63.96	63.52	63.80	1478561
2010-12-10	64.03	64.25	63.81	64.21	2079879
2010-12-13	64.49	64.57	64.20	64.23	9472459
2010-12-14	64.35	64.56	64.08	64.25	13623269
2010-12-15	64.20	64.46	63.87	63.97	16901344
2010-12-16	64.04	64.41	63.81	64.35	11039885
2010-12-17	64.35	64.58	64.22	64.48	17309916
2010-12-20	64.69	64.80	64.33	64.64	1738947
2010-12-21	64.91	65.14	64.81	65.03	1370338
2010-12-22	64.81	65.02	64.77	64.93	2097529
2010-12-23	64.90	64.98	64.71	64.84	1424019
2010-12-27	64.65	64.93	64.54	64.88	2789858
2010-12-28	65.00	65.03	64.77	64.94	715286
2010-12-29	65.08	65.16	64.99	65.04	6472555
2010-12-30	64.95	65.12	64.88	64.96	5767646
2010-12-31	64.82	65.00	64.74	64.93	5170754
2011-01-03	65.36	65.88	65.36	65.60	1465047
2011-01-04	65.82	65.86	65.04	65.47	1475177
2011-01-05	65.30	65.86	65.19	65.83	5170880
2011-01-06	65.91	65.96	65.54	65.68	4318017
2011-01-07	65.79	65.92	65.04	65.53	2943950
2011-01-10	65.32	65.67	65.06	65.58	1829992
2011-01-11	65.82	65.97	65.57	65.84	1091687
2011-01-12	66.26	66.46	66.09	66.43	4015816
2011-01-13	66.44	66.48	66.13	66.33	1468844
2011-01-14	66.25	66.77	66.17	66.76	1292733
2011-01-18	66.74	66.95	66.63	66.93	1288867
2011-01-19	66.89	66.91	65.99	66.13	1567618
2011-01-20	65.95	66.10	65.47	65.93	1857698
2011-01-21	66.30	66.45	65.95	66.04	1341909
2011-01-24	66.00	66.49	65.94	66.41	2149105
2011-01-25	66.23	66.45	65.91	66.45	1157468
2011-01-26	66.59	66.97	66.48	66.83	1396077
2011-01-27	66.86	67.13	66.72	67.03	1096818
2011-01-28	67.11	67.18	65.72	65.83	2088224
2011-01-31	65.92	66.38	65.83	66.26	1255165
2011-02-01	66.72	67.48	66.69	67.35	2355466
2011-02-02	67.20	67.47	67.18	67.27	1688878
2011-02-03	67.21	67.50	66.76	67.42	1807116
2011-02-04	67.50	67.65	67.17	67.61	1343999
2011-02-07	67.81	68.28	67.76	68.06	1359229
2011-02-08	68.16	68.42	67.94	68.40	1621861
2011-02-09	68.23	68.41	67.91	68.23	2110889
2011-02-10	67.88	68.37	67.73	68.30	1904370
2011-02-11	68.09	68.82	68.03	68.75	1559793
2011-02-14	68.76	68.98	68.67	68.93	1554773
2011-02-15	68.72	68.83	68.54	68.71	1598390
2011-02-16	68.96	69.24	68.83	69.16	1926244
2011-02-17	68.96	69.50	68.93	69.41	2054843
2011-02-18	69.50	69.63	69.26	69.54	1761535
2011-02-22	68.78	69.13	67.86	68.05	3180435
2011-02-23	67.98	68.14	67.03	67.48	3430376
2011-02-24	67.35	67.76	66.82	67.49	4472056
2011-02-25	67.82	68.35	67.70	68.34	3642242
2011-02-28	68.65	68.82	68.30	68.70	2694939
2011-03-01	68.94	68.99	67.53	67.55	1429506
2011-03-02	67.48	68.03	67.37	67.69	1591982
2011-03-03	68.36	69.00	68.32	68.92	1299380
2011-03-04	68.94	68.96	68.02	68.46	2724804
2011-03-07	68.70	68.81	67.46	67.84	1564576
2011-03-08	67.96	68.67	67.62	68.45	1123780
2011-03-09	68.36	68.56	67.96	68.35	1566591
2011-03-10	67.65	67.65	66.98	67.04	2239847
2011-03-11	66.71	67.72	66.71	67.49	2151256
2011-03-14	67.07	67.30	66.55	67.08	1624668
2011-03-15	65.29	66.74	65.16	66.37	4797913
2011-03-16	66.15	66.40	64.75	65.22	3849162
2011-03-17	66.14	66.30	65.64	65.97	1712544
2011-03-18	66.79	66.84	66.11	66.28	2606203
2011-03-21	67.00	67.42	67.00	67.32	1680060
2011-03-22	67.35	67.41	67.01	67.10	2036862
2011-03-23	66.92	67.43	66.55	67.26	1669337
2011-03-24	67.66	68.00	67.23	67.90	2420554
2011-03-25	67.83	68.20	67.66	67.86	1956722
2011-03-28	68.03	68.21	67.69	67.70	1740430
2011-03-29	67.72	68.21	67.42	68.20	1354475
2011-03-30	68.58	68.89	68.46	68.71	1276354
2011-03-31	68.70	68.87	68.59	68.71	1318605
2011-04-01	69.18	69.33	68.86	69.04	1707904
2011-04-04	69.15	69.30	68.91	69.10	1092407
2011-04-05	69.01	69.45	68.97	69.14	1317572
2011-04-06	69.47	69.55	69.04	69.32	1396940
2011-04-07	69.20	69.48	68.80	69.12	1507363
2011-04-08	69.39	69.49	68.53	68.83	1390992
2011-04-11	68.92	69.09	68.38	68.58	1138496
2011-04-12	68.15	68.28	67.75	68.00	1700090
2011-04-13	68.33	68.39	67.77	68.04	1521456
2011-04-14	67.61	68.17	67.41	68.08	1434959
2011-04-15	68.23	68.54	68.01	68.41	1377927
2011-04-18	67.61	67.72	67.07	67.59	2325576
2011-04-19	67.75	67.99	67.54	67.98	1048739
2011-04-20	68.83	69.07	68.77	68.97	1327751
2011-04-21	69.25	69.32	69.00	69.31	986347
2011-04-25	69.31	69.36	69.02	69.24	888823
2011-04-26	69.51	70.00	69.40	69.85	1363590
2011-04-27	70.00	70.41	69.71	70.31	2148850
2011-04-28	70.26	70.62	70.20	70.52	2222300
2011-04-29	70.58	70.80	70.46	70.70	1713179
2011-05-02	71.04	71.11	70.43	70.58	1506059
2011-05-03	70.43	70.51	69.82	70.19	1150766
2011-05-04	70.18	70.21	69.35	69.67	1717479
2011-05-05	69.27	69.79	68.80	69.11	1513943
2011-05-06	69.79	70.14	69.14	69.41	1711957
2011-05-09	69.46	69.96	69.37	69.78	1165523
2011-05-10	70.04	70.53	69.96	70.40	2354836
2011-05-11	70.35	70.37	69.35	69.68	1842289
2011-05-12	69.47	70.14	69.07	70.01	1860730
2011-05-13	70.06	70.12	69.18	69.37	1907745
2011-05-16	69.15	69.68	68.80	68.89	1654688
2011-05-17	68.56	68.92	68.27	68.83	2059764
2011-05-18	68.89	69.56	68.73	69.49	1430565
2011-05-19	69.75	69.86	69.27	69.66	1347562
2011-05-20	69.46	69.58	68.95	69.14	1274534
2011-05-23	68.25	68.49	68.06	68.26	1385185
2011-05-24	68.47	68.61	68.05	68.19	984684
2011-05-25	67.95	68.75	67.89	68.47	1159434
2011-05-26	68.31	68.99	68.20	68.88	1121158
2011-05-27	69.11	69.37	69.03	69.20	937689
2011-05-31	69.88	69.95	69.36	69.95	1605972
2011-06-01	69.77	69.81	68.30	68.36	1760565
2011-06-02	68.37	68.54	67.86	68.23	1726440
2011-06-03	67.43	68.05	67.36	67.53	2139750
2011-06-06	67.36	67.50	66.66	66.75	1893114
2011-06-07	67.04	67.29	66.70	66.72	1370921
2011-06-08	66.61	66.80	66.27	66.37	1482478
2011-06-09	66.56	67.14	66.38	66.84	1047848
2011-06-10	66.58	66.60	65.73	65.89	1743251
2011-06-13	66.01	66.25	65.55	65.88	2814591
2011-06-14	66.51	67.02	66.48	66.79	1577061
2011-06-15	66.25	66.48	65.43	65.60	3630887
2011-06-16	65.62	66.08	65.18	65.71	3039980
2011-06-17	66.36	66.38	65.69	65.92	5544359
2011-06-20	65.72	66.38	65.67	66.23	3463192
2011-06-21	66.57	67.34	66.51	67.24	1916606
2011-06-22	67.08	67.46	66.84	66.87	1948035
2011-06-23	66.06	66.77	65.60	66.76	2929491
2011-06-24	66.50	66.52	65.63	65.72	1942126
2011-06-27	65.75	66.53	65.61	66.28	1570197
2011-06-28	66.57	67.20	66.47	67.20	1814080
2011-06-29	67.45	67.87	67.22	67.79	2576767
2011-06-30	67.98	68.49	67.90	68.40	1973000
2011-07-01	68.43	69.47	68.28	69.38	2021223
2011-07-05	69.35	69.53	69.16	69.37	2260185
2011-07-06	69.21	69.60	69.03	69.51	1753511
2011-07-07	70.15	70.42	69.99	70.26	1558817
2011-07-08	69.50	69.78	69.21	69.76	1598015
2011-07-11	68.88	69.14	68.29	68.47	1961217
2011-07-12	68.24	68.84	68.10	68.17	2109212
2011-07-13	68.52	69.12	68.25	68.43	1903924
2011-07-14	68.59	68.89	67.72	67.85	2059585
2011-07-15	68.17	68.31	67.77	68.28	4489680
2011-07-18	67.97	68.04	67.14	67.65	4783117
2011-07-19	68.03	68.84	68.03	68.79	1841585
2011-07-20	68.98	69.00	68.58	68.75	1391069
2011-07-21	69.08	69.78	68.96	69.59	2109919
2011-07-22	69.60	69.77	69.25	69.71	1162805
2011-07-25	69.00	69.63	68.91	69.26	3125918
2011-07-26	69.22	69.30	68.82	68.97	1500203
2011-07-27	68.56	68.59	67.38	67.45	2133986
2011-07-28	67.43	68.08	67.14	67.22	2788582
2011-07-29	66.57	67.43	66.22	66.85	5091925
2011-08-01	67.66	67.76	65.93	66.57	5148639
2011-08-02	66.12	66.48	64.79	64.79	3528720
2011-08-03	64.84	65.21	63.67	65.15	5828484
2011-08-04	64.26	64.28	61.84	61.88	7792687
2011-08-05	62.66	62.82	60.00	61.62	7689962
2011-08-08	59.87	60.59	57.29	57.35	11877750
2011-08-09	58.30	60.25	56.42	60.22	9100343
2011-08-10	59.08	59.72	57.52	57.61	6008764
2011-08-11	58.10	61.06	57.88	60.28	5850979
2011-08-12	60.82	61.21	60.21	60.70	3018795
2011-08-15	61.22	62.07	61.14	62.02	2803449
2011-08-16	61.44	62.02	60.79	61.43	3085229
2011-08-17	61.80	62.25	60.94	61.44	2398546
2011-08-18	59.78	59.84	58.11	58.71	5826042
2011-08-19	57.82	59.36	57.57	57.65	4061786
2011-08-22	58.96	58.98	57.50	57.66	2331001
2011-08-23	57.91	59.67	57.55	59.64	3713935
2011-08-24	59.55	60.56	59.36	60.49	3164383
2011-08-25	60.87	61.16	59.29	59.48	3379052
2011-08-26	59.17	60.71	58.26	60.47	2648922
2011-08-29	61.27	62.38	61.23	62.36	1942383
2011-08-30	62.08	62.94	61.62	62.53	2464943
2011-08-31	63.00	63.51	62.32	62.78	4318025
2011-09-01	62.81	63.39	61.98	62.07	3652542
2011-09-02	60.74	61.10	60.18	60.37	2225512
2011-09-06	58.53	60.04	58.51	59.99	2405552
2011-09-07	60.92	61.79	60.72	61.78	1325126
2011-09-08	61.35	62.10	60.93	61.04	2727311
2011-09-09	60.35	60.63	59.12	59.45	2610776
2011-09-12	58.67	59.87	58.51	59.87	2692084
2011-09-13	60.07	60.69	59.64	60.46	1683612
2011-09-14	60.82	62.07	59.87	61.34	2517162
2011-09-15	61.95	62.41	61.43	62.40	3962126
2011-09-16	62.63	62.96	62.10	62.70	1550424
2011-09-19	61.64	62.36	61.20	62.04	2066343
2011-09-20	62.26	62.86	61.78	61.82	3734145
2011-09-21	61.80	62.00	59.31	59.81	4795172
2011-09-22	58.14	58.73	57.15	57.97	7423427
2011-09-23	57.29	58.34	57.13	58.00	4869256
2011-09-26	58.63	59.45	57.66	59.37	2532078
2011-09-27	60.54	61.18	59.76	60.12	3318557
2011-09-28	60.27	60.57	58.66	58.75	2326925
2011-09-29	59.81	60.02	58.08	59.18	2724127
2011-09-30	58.36	58.89	57.65	57.72	2520410
2011-10-03	57.38	58.07	55.77	55.81	4172035
2011-10-04	55.08	57.35	54.58	57.21	4982222
2011-10-05	57.40	58.53	56.87	58.38	7841539
2011-10-06	58.30	59.56	57.90	59.51	2284434
2011-10-07	59.85	59.87	58.66	58.97	3015375
2011-10-10	60.00	61.00	59.99	61.00	1637084
2011-10-11	60.60	61.27	60.54	61.05	2688713
2011-10-12	61.57	62.36	61.46	61.63	2856563
2011-10-13	61.29	61.75	60.79	61.55	2149056
2011-10-14	62.32	62.67	61.55	62.67	1654439
2011-10-17	62.38	62.40	61.25	61.40	3652240
2011-10-18	61.33	63.08	60.80	62.64	2641153
2011-10-19	62.56	62.90	61.67	61.81	2145953
2011-10-20	62.03	62.30	61.08	62.09	1828926
2011-10-21	62.83	63.38	62.67	63.26	1808326
2011-10-24	63.44	64.44	63.39	64.32	1737524
2011-10-25	63.96	64.00	62.87	63.01	3056511
2011-10-26	63.73	63.89	62.50	63.69	1772874
2011-10-27	65.43	66.35	64.88	65.89	5326986
2011-10-28	65.65	66.06	65.55	65.95	1285840
2011-10-31	65.15	65.25	64.28	64.28	1729893
2011-11-01	62.40	63.28	62.16	62.57	2836973
2011-11-02	63.50	63.78	62.91	63.60	2117716
2011-11-03	64.28	64.93	63.35	64.84	2056652
2011-11-04	64.30	64.61	63.67	64.49	1625736
2011-11-07	64.44	64.84	63.75	64.82	1455778
2011-11-08	65.17	65.66	64.43	65.60	1909560
2011-11-09	64.04	64.34	63.00	63.10	1886884
2011-11-10	63.95	63.99	63.00	63.66	1363044
2011-11-11	64.45	65.05	64.39	64.92	1234100
2011-11-14	64.69	64.75	64.00	64.28	1190299
2011-11-15	64.08	64.97	63.86	64.67	1076629
2011-11-16	63.99	64.78	63.48	63.59	3342321
2011-11-17	63.48	63.65	62.16	62.55	1795447
2011-11-18	62.80	62.86	62.21	62.46	2139758
2011-11-21	61.53	61.59	60.75	61.30	2008316
2011-11-22	61.12	61.49	60.68	61.01	1586548
2011-11-23	60.43	60.51	59.62	59.65	2141885
2011-11-25	59.49	60.18	59.45	59.46	1010996
2011-11-28	61.09	61.46	60.77	61.25	1887691
2011-11-29	61.46	61.83	61.20	61.44	1229655
2011-11-30	63.21	64.15	63.11	64.04	2365788
2011-12-01	63.95	64.41	63.76	64.04	1561307
2011-12-02	64.65	64.87	63.96	64.01	1746836
2011-12-05	64.94	65.25	64.35	64.71	2032936
2011-12-06	64.77	65.14	64.46	64.74	1241402
2011-12-07	64.52	65.16	63.98	64.91	3885735
2011-12-08	64.50	64.62	63.28	63.44	1964583
2011-12-09	63.70	64.71	63.63	64.57	2100921
2011-12-12	63.95	64.00	63.07	63.58	1369644
2011-12-13	63.97	64.30	62.61	62.90	1525456
2011-12-14	62.60	62.85	62.05	62.18	1896530
2011-12-15	62.91	62.92	62.27	62.41	5062369
2011-12-16	62.85	63.29	62.44	62.62	1320387
2011-12-19	62.91	63.01	61.76	61.89	2382857
2011-12-20	62.91	63.92	62.81	63.83	2053123
2011-12-21	63.46	63.71	62.82	63.59	1728212
2011-12-22	63.86	64.26	63.76	64.25	1635942
2011-12-23	64.42	64.74	64.23	64.74	3193948
2011-12-27	64.64	64.94	64.52	64.75	3100792
2011-12-28	64.78	64.82	63.81	63.96	2096214
2011-12-29	64.04	64.62	64.00	64.59	1565128
2011-12-30	64.47	64.65	64.29	64.30	1267522
2012-01-03	65.41	65.72	65.14	65.21	2230352
2012-01-04	65.15	65.35	64.77	65.24	1647893
2012-01-05	64.94	65.60	64.58	65.53	1146220
2012-01-06	65.56	65.60	65.10	65.38	1640002
2012-01-09	65.53	65.62	65.19	65.53	1978953
2012-01-10	66.20	66.39	66.06	66.18	1368132
2012-01-11	65.96	66.34	65.88	66.30	1825296
2012-01-12	66.48	66.51	65.90	66.46	944932
2012-01-13	65.98	66.15	65.50	66.15	1294628
2012-01-17	66.73	66.82	66.18	66.30	2181656
2012-01-18	66.33	67.11	66.17	67.10	2007213
2012-01-19	67.37	67.57	67.16	67.51	4201242
2012-01-20	67.36	67.53	67.21	67.53	1537518
2012-01-23	67.53	67.91	67.19	67.55	3387425
2012-01-24	67.16	67.57	67.01	67.54	1551824
2012-01-25	67.48	68.29	67.21	68.16	1737840
2012-01-26	68.48	68.60	67.53	67.81	2633588
2012-01-27	67.48	68.00	67.44	67.86	2056659
2012-01-30	67.22	67.68	66.95	67.59	1760461
2012-01-31	68.00	68.04	67.27	67.56	2250758
2012-02-01	68.13	68.62	68.03	68.34	1993168
2012-02-02	68.49	68.63	68.19	68.46	19893750
2012-02-03	69.19	69.50	69.06	69.48	2399632
2012-02-06	69.24	69.47	69.10	69.44	2289554
2012-02-07	69.30	69.71	69.03	69.60	1966961
2012-02-08	69.66	69.85	69.29	69.75	2413073
2012-02-09	69.88	69.96	69.42	69.86	1780802
2012-02-10	69.23	69.38	69.04	69.31	1365168
2012-02-13	69.82	69.91	69.51	69.84	1499542
2012-02-14	69.70	69.78	69.29	69.74	1875899
2012-02-15	70.00	70.10	69.28	69.44	2022813
2012-02-16	69.45	70.32	69.35	70.27	1601427
2012-02-17	70.48	70.52	70.18	70.37	2093283
2012-02-21	70.58	70.68	70.13	70.34	1525822
2012-02-22	70.21	70.41	69.99	70.12	1781753
2012-02-23	70.08	70.53	69.82	70.51	1500778
2012-02-24	70.65	70.78	70.47	70.61	1267387
2012-02-27	70.14	70.89	69.97	70.67	1350442
2012-02-28	70.74	70.95	70.57	70.87	1839296
2012-02-29	70.98	71.19	70.40	70.41	2211394
2012-03-01	70.67	71.09	70.61	70.95	2414052
2012-03-02	70.90	70.97	70.44	70.60	1609402
2012-03-05	70.44	70.50	70.03	70.28	2700308
2012-03-06	69.61	69.62	68.97	69.15	2394318
2012-03-07	69.40	69.83	69.30	69.75	1410954
2012-03-08	70.22	70.60	69.98	70.47	1697396
2012-03-09	70.60	71.01	70.52	70.82	1462156
2012-03-12	70.86	70.94	70.55	70.77	1431566
2012-03-13	71.18	72.08	71.05	72.08	1521211
2012-03-14	72.10	72.25	71.71	71.93	1894595
2012-03-15	72.04	72.39	71.83	72.35	1713816
2012-03-16	72.50	72.54	72.30	72.46	1178103
2012-03-19	72.41	72.99	72.33	72.73	1963964
2012-03-20	72.34	72.58	72.08	72.48	1547262
2012-03-21	72.51	72.61	72.21	72.40	2033539
2012-03-22	71.85	72.02	71.57	71.82	1823671
2012-03-23	71.84	72.18	71.45	72.08	1260594
2012-03-26	72.34	72.80	72.34	72.80	1585397
2012-03-27	72.85	72.94	72.54	72.56	2398079
2012-03-28	72.50	72.66	71.73	72.20	2864269
2012-03-29	71.80	72.17	71.44	72.07	1567290
2012-03-30	72.47	72.48	71.96	72.26	1244325
2012-04-02	72.26	73.06	72.09	72.87	2391021
2012-04-03	72.79	72.94	72.20	72.63	1861201
2012-04-04	72.08	72.09	71.55	71.82	2401925
2012-04-05	71.62	71.97	71.50	71.77	1198672
2012-04-09	70.80	71.21	70.70	70.93	1735620
2012-04-10	70.78	70.96	69.57	69.60	5395949
2012-04-11	70.37	70.50	70.10	70.18	2120432
2012-04-12	70.32	71.28	70.27	71.24	1428567
2012-04-13	71.05	71.05	70.33	70.37	1568162
2012-04-16	70.75	70.85	70.04	70.30	1438942
2012-04-17	70.78	71.56	70.72	71.37	1287832
2012-04-18	71.13	71.35	70.98	71.12	1873467
2012-04-19	71.08	71.47	70.37	70.71	2368278
2012-04-20	71.06	71.29	70.80	70.82	1223266
2012-04-23	70.12	70.25	69.71	70.21	2151682
2012-04-24	70.32	70.64	70.18	70.44	2764617
2012-04-25	71.14	71.50	71.10	71.48	1536236
2012-04-26	71.38	72.09	71.30	72.00	1029371
2012-04-27	72.15	72.35	71.77	72.17	1252579
2012-04-30	72.00	72.10	71.65	71.80	1108884
2012-05-01	71.80	72.79	71.73	72.26	2125631
2012-05-02	71.87	72.16	71.59	72.10	1403668
2012-05-03	72.13	72.15	71.30	71.47	1432539
2012-05-04	71.08	71.13	70.23	70.28	1771890
2012-05-07	70.09	70.56	70.00	70.33	1105562
2012-05-08	69.94	70.17	69.15	70.07	1908982
2012-05-09	69.30	70.08	68.99	69.65	2191907
2012-05-10	70.19	70.22	69.67	69.83	2927966
2012-05-11	69.35	70.24	69.32	69.64	1075394
2012-05-14	69.01	69.32	68.73	68.85	1631770
2012-05-15	68.80	69.20	68.34	68.48	1185173
2012-05-16	68.75	69.07	68.14	68.16	1893550
2012-05-17	68.16	68.25	66.98	66.98	2499532
2012-05-18	67.22	67.38	66.30	66.42	4340747
2012-05-21	66.62	67.65	66.46	67.65	2172349
2012-05-22	67.76	68.26	67.28	67.67	1907890
2012-05-23	67.23	67.89	66.56	67.79	1777040
2012-05-24	67.99	68.07	67.33	67.92	1193521
2012-05-25	67.93	68.08	67.59	67.76	692803
2012-05-29	68.26	68.69	68.06	68.58	2232882
2012-05-30	68.00	68.03	67.38	67.50	962336
2012-05-31	67.51	67.83	66.75	67.33	1701379
2012-06-01	66.24	66.47	65.57	65.60	2883349
2012-06-04	65.64	65.88	64.94	65.54	3082973
2012-06-05	65.39	66.15	65.34	66.04	1918893
2012-06-06	66.56	67.58	66.51	67.58	1571215
2012-06-07	68.38	68.40	67.42	67.50	2965682
2012-06-08	67.34	68.09	67.11	68.09	1076841
2012-06-11	68.65	68.71	67.04	67.14	1440132
2012-06-12	67.25	67.92	66.97	67.87	1324515
2012-06-13	67.65	68.08	67.16	67.37	1517003
2012-06-14	67.50	68.32	67.32	68.07	1638488
2012-06-15	68.28	68.85	68.23	68.77	3737147
2012-06-18	68.55	69.14	68.33	68.97	1790943
2012-06-19	69.36	69.99	69.25	69.70	1461019
2012-06-20	69.72	69.93	69.09	69.57	1765386
2012-06-21	69.64	69.72	67.94	68.00	1732652
2012-06-22	68.35	68.67	68.10	68.55	1218209
2012-06-25	67.48	67.50	66.84	67.09	3125454
2012-06-26	67.26	67.63	66.88	67.41	2155720
2012-06-27	67.60	68.16	67.58	68.06	2700294
2012-06-28	67.61	67.98	67.11	67.92	1266592
2012-06-29	69.19	69.70	68.97	69.70	2008584
2012-07-02	69.87	69.95	69.38	69.89	1567756
2012-07-03	69.95	70.49	69.84	70.46	1297007
2012-07-05	70.22	70.49	69.88	70.17	1128017
2012-07-06	69.54	69.64	69.14	69.51	2092959
2012-07-09	69.40	69.49	69.04	69.34	1117137
2012-07-10	69.70	69.82	68.48	68.72	1234784
2012-07-11	68.76	68.95	68.30	68.67	854308
2012-07-12	68.25	68.66	67.82	68.40	1466560
2012-07-13	68.54	69.54	68.52	69.47	2240008
2012-07-16	69.33	69.50	69.01	69.30	670878
2012-07-17	69.58	69.88	68.81	69.76	1976189
2012-07-18	69.56	70.45	69.54	70.26	1975401
2012-07-19	70.41	70.63	70.14	70.38	1023272
2012-07-20	70.02	70.08	69.67	69.74	1028535
2012-07-23	68.66	69.17	68.35	68.97	1398035
2012-07-24	69.04	69.06	67.90	68.35	1128441
2012-07-25	68.51	68.68	68.03	68.36	1299381
2012-07-26	69.37	69.57	68.97	69.40	1120931
2012-07-27	69.82	70.94	69.67	70.77	1422042
2012-07-30	70.71	71.05	70.49	70.70	1882844
2012-07-31	70.63	70.82	70.31	70.34	841116
2012-08-01	70.67	70.69	69.98	70.03	1300580
2012-08-02	69.56	70.03	69.03	69.55	1166067
2012-08-03	70.59	71.13	70.50	70.96	1486318
2012-08-06	71.13	71.42	71.08	71.14	1019563
2012-08-07	71.46	71.88	71.43	71.57	1085900
2012-08-08	71.32	71.75	71.29	71.66	945677
2012-08-09	71.53	71.88	71.51	71.72	699196
2012-08-10	71.50	71.87	71.33	71.86	1391290
2012-08-13	71.73	71.85	71.38	71.80	1489402
2012-08-14	72.08	72.12	71.59	71.78	1070209
2012-08-15	71.69	72.03	71.66	71.94	897302
2012-08-16	72.02	72.58	71.82	72.49	1422582
2012-08-17	72.56	72.69	72.44	72.63	1140306
2012-08-20	72.53	72.63	72.30	72.62	1145063
2012-08-21	72.80	73.11	72.25	72.47	2609321
2012-08-22	72.22	72.53	72.02	72.38	2093285
2012-08-23	72.26	72.27	71.72	71.84	1682269
2012-08-24	71.64	72.38	71.60	72.25	969758
2012-08-27	72.42	72.52	72.13	72.24	933523
2012-08-28	72.10	72.44	71.98	72.23	883955
2012-08-29	72.36	72.51	72.09	72.32	1231521
2012-08-30	72.05	72.05	71.63	71.78	717924
2012-08-31	72.23	72.45	71.68	72.13	1273528
2012-09-04	72.14	72.39	71.62	72.16	1194825
2012-09-05	72.23	72.42	72.01	72.16	998137
2012-09-06	72.55	73.61	72.55	73.60	1738444
2012-09-07	73.75	73.96	73.68	73.96	1408209
2012-09-10	73.88	73.98	73.50	73.52	962576
2012-09-11	73.56	73.95	73.55	73.68	1335000
2012-09-12	73.99	74.04	73.72	73.99	1364779
2012-09-13	73.97	75.32	73.84	75.10	2242345
2012-09-14	75.22	75.91	75.20	75.48	5731092
2012-09-17	75.37	75.43	74.97	75.19	1347811
2012-09-18	75.04	75.16	74.86	75.06	2004132
2012-09-19	75.12	75.33	74.95	75.12	836068
2012-09-20	74.75	75.05	74.51	75.02	2569462
2012-09-21	75.40	75.41	75.02	75.04	954526
2012-09-24	74.33	74.69	74.26	74.51	1437043
2012-09-25	74.69	74.79	73.65	73.75	1619147
2012-09-26	73.67	73.68	73.04	73.26	1482540
2012-09-27	73.57	74.13	73.35	73.99	956883
2012-09-28	73.71	73.94	73.36	73.62	1397918
2012-10-01	73.99	74.47	73.63	73.78	1864039
2012-10-02	74.09	74.21	73.55	73.89	2135959
2012-10-03	74.06	74.34	73.67	74.16	1118760
2012-10-04	74.41	74.74	74.31	74.72	1614428
2012-10-05	75.05	75.25	74.47	74.70	1317303
2012-10-08	74.38	74.53	74.26	74.41	1128777
2012-10-09	74.36	74.41	73.64	73.66	4611511
2012-10-10	73.65	73.71	73.12	73.23	1263960
2012-10-11	73.80	73.88	73.33	73.34	1405763
2012-10-12	73.38	73.58	72.88	73.02	2111862
2012-10-15	73.17	73.68	72.94	73.62	948774
2012-10-16	73.95	74.41	73.90	74.38	2616278
2012-10-17	74.44	74.79	74.30	74.73	1265164
2012-10-18	74.57	74.87	74.31	74.58	1156860
2012-10-19	74.35	74.35	73.11	73.29	1466694
2012-10-22	73.19	73.42	72.73	73.29	1394018
2012-10-23	72.50	72.65	71.95	72.36	2302350
2012-10-24	72.63	72.73	72.04	72.16	1250349
2012-10-25	72.68	72.80	71.92	72.36	1092506
2012-10-26	72.30	72.54	71.80	72.28	1154797
2012-10-31	72.58	72.63	72.00	72.38	1373191
2012-11-01	72.54	73.27	72.45	73.23	1519093
2012-11-02	73.61	73.63	72.43	72.47	1467130
2012-11-05	72.39	72.82	72.20	72.70	1368142
2012-11-06	72.90	73.51	72.82	73.25	1066632
2012-11-07	72.62	72.63	71.28	71.62	4727214
2012-11-08	71.60	71.92	70.70	70.72	1926021
2012-11-09	70.54	71.72	70.48	70.77	1974105
2012-11-12	70.99	71.10	70.68	70.81	3436500
2012-11-13	70.45	71.27	70.36	70.54	1497403
2012-11-14	70.78	70.87	69.37	69.54	3587611
2012-11-15	69.50	69.79	69.07	69.37	2332065
2012-11-16	69.47	69.91	68.90	69.75	1807155
2012-11-19	70.57	71.20	70.54	71.19	2239686
2012-11-20	71.10	71.34	70.71	71.27	2151197
2012-11-21	71.30	71.48	71.18	71.45	1144603
2012-11-23	71.77	72.38	71.73	72.38	787890
2012-11-26	72.06	72.29	71.82	72.29	1698442
2012-11-27	72.17	72.44	71.89	71.91	1655526
2012-11-28	71.65	72.51	71.24	72.49	1733097
2012-11-29	72.82	73.05	72.50	72.90	3237058
2012-11-30	72.91	73.02	72.66	72.88	1773762
2012-12-03	73.27	73.29	72.51	72.56	1671147
2012-12-04	72.58	72.78	72.26	72.46	1325585
2012-12-05	72.58	72.91	72.04	72.60	1913698
2012-12-06	72.54	72.86	72.43	72.83	1272913
2012-12-07	73.11	73.19	72.69	73.04	1845687
2012-12-10	72.99	73.27	72.95	73.13	1318415
2012-12-11	73.44	73.92	73.40	73.59	2300622
2012-12-12	73.94	74.14	73.53	73.62	2046113
2012-12-13	73.60	73.79	73.00	73.20	2235567
2012-12-14	73.02	73.18	72.80	72.89	1810601
2012-12-17	73.12	73.80	73.05	73.80	3289763
2012-12-18	73.94	74.71	73.80	74.65	3438881
2012-12-19	74.84	74.88	74.17	74.20	3682355
2012-12-20	73.72	74.07	73.48	74.06	4600919
2012-12-21	73.02	73.54	72.97	73.43	4402420
2012-12-24	73.20	73.26	73.10	73.18	1430529
2012-12-26	73.32	73.35	72.68	72.83	2479522
2012-12-27	72.88	73.02	71.94	72.77	3277481
2012-12-28	72.33	72.68	71.97	71.98	3619439
2012-12-31	71.88	73.31	71.82	73.28	8360211
2013-01-02	74.53	75.15	74.50	75.12	5037791
2013-01-03	75.12	75.37	74.84	75.03	2634581
2013-01-04	75.14	75.52	74.99	75.43	2515007
2013-01-07	75.18	75.28	74.95	75.21	2511151
2013-01-08	75.11	75.18	74.70	75.01	1407877
2013-01-09	75.19	75.41	75.11	75.24	1421860
2013-01-10	75.62	75.77	75.22	75.76	1404894
2013-01-11	75.76	75.80	75.51	75.77	1248485
2013-01-14	75.75	75.80	75.44	75.69	2745051
2013-01-15	75.40	75.89	75.34	75.83	1109099
2013-01-16	75.68	75.91	75.59	75.77	1211404
2013-01-17	76.11	76.50	76.00	76.29	1534789
2013-01-18	76.32	76.54	76.04	76.50	2173708
2013-01-22	76.50	76.90	76.33	76.90	3583897
2013-01-23	76.93	77.08	76.78	76.99	2295163
2013-01-24	76.92	77.44	76.86	77.07	5386731
2013-01-25	77.38	77.53	77.12	77.51	2997058
2013-01-28	77.60	77.61	77.15	77.44	1634073
2013-01-29	77.34	77.77	77.24	77.70	2279301
2013-01-30	77.69	77.83	77.27	77.39	2074184
2013-01-31	77.33	77.50	77.15	77.29	2611291
2013-02-01	77.78	78.11	77.61	78.00	2549920
2013-02-04	77.64	77.72	77.13	77.18	2457618
2013-02-05	77.62	78.11	77.54	77.91	1609726
2013-02-06	77.68	78.06	77.60	78.05	1739446
2013-02-07	78.05	78.13	77.36	77.91	2260093
2013-02-08	78.03	78.38	78.01	78.38	4399067
2013-02-11	78.36	78.39	78.14	78.34	2112681
2013-02-12	78.34	78.60	78.28	78.47	1568551
2013-02-13	78.68	78.79	78.34	78.58	1346478
2013-02-14	78.35	78.75	78.28	78.68	1287478
2013-02-15	78.75	78.83	78.32	78.59	1248363
2013-02-19	78.71	79.16	78.71	79.14	1762924
2013-02-20	79.11	79.13	78.08	78.09	2507558
2013-02-21	77.89	77.89	77.25	77.56	2641268
2013-02-22	77.92	78.31	77.77	78.31	1833141
2013-02-25	78.68	78.78	76.85	76.85	1979344
2013-02-26	77.19	77.44	76.67	77.36	2505679
2013-02-27	77.27	78.53	77.26	78.31	1442467
2013-02-28	78.31	78.81	78.13	78.24	1569286
2013-03-01	77.96	78.50	77.51	78.42	1884737
2013-03-04	78.24	78.78	78.10	78.78	1418035
2013-03-05	79.15	79.72	79.10	79.57	1854982
2013-03-06	79.84	79.89	79.52	79.69	2044933
2013-03-07	79.80	79.95	79.72	79.88	1563948
2013-03-08	80.23	80.36	79.82	80.27	1987322
2013-03-11	80.19	80.53	80.09	80.50	1610002
2013-03-12	80.47	80.57	80.12	80.36	1506418
2013-03-13	80.37	80.61	80.15	80.51	1021895
2013-03-14	80.72	80.99	80.68	80.96	1328113
2013-03-15	80.90	80.97	80.60	80.87	1850611
2013-03-18	80.14	80.77	80.00	80.43	1983377
2013-03-19	80.60	80.72	79.69	80.21	1522477
2013-03-20	80.65	80.93	80.56	80.81	1475817
2013-03-21	80.34	80.61	79.99	80.16	1418886
2013-03-22	80.03	80.32	79.97	80.29	1648168
2013-03-25	80.55	80.70	79.72	80.02	2905635
2013-03-26	80.34	80.63	80.24	80.62	1322817
2013-03-27	80.16	80.71	80.01	80.68	2494137
2013-03-28	80.67	81.02	80.58	80.96	1897616
2013-04-01	80.95	81.06	80.32	80.53	3097554
2013-04-02	80.86	81.04	80.54	80.77	2480868
2013-04-03	80.82	80.88	79.68	79.89	2266022
2013-04-04	80.01	80.33	79.82	80.24	1317801
2013-04-05	79.26	80.01	79.14	79.96	1533466
2013-04-08	80.00	80.47	79.73	80.45	1927447
2013-04-09	80.60	80.99	80.34	80.68	1178268
2013-04-10	80.88	81.80	80.87	81.72	2209439
2013-04-11	81.73	82.28	81.69	82.03	1263183
2013-04-12	81.76	81.92	81.32	81.74	1413431
2013-04-15	81.45	81.45	79.74	79.75	3054426
2013-04-16	80.36	80.98	80.14	80.93	1945486
2013-04-17	80.39	80.42	79.29	79.72	2688465
2013-04-18	79.85	79.91	78.93	79.22	1505732
2013-04-19	79.49	80.01	79.23	79.98	965448
2013-04-22	80.13	80.50	79.55	80.32	1237158
2013-04-23	80.72	81.24	80.39	81.19	1957530
2013-04-24	81.20	81.50	81.07	81.31	1039735
2013-04-25	81.54	82.04	81.45	81.64	1120899
2013-04-26	81.53	81.68	81.22	81.49	1150153
2013-04-29	81.71	82.19	81.59	82.01	2118506
2013-04-30	82.02	82.30	81.69	82.26	1740806
2013-05-01	82.11	82.17	81.38	81.42	2159620
2013-05-02	81.61	82.32	81.61	82.27	1616163
2013-05-03	82.99	83.38	82.86	83.04	2382815
2013-05-06	83.15	83.46	83.10	83.36	1879055
2013-05-07	83.58	83.83	83.31	83.82	1967330
2013-05-08	83.72	84.21	83.68	84.21	1734875
2013-05-09	84.19	84.35	83.74	83.93	1495164
2013-05-10	84.04	84.30	83.81	84.30	1333185
2013-05-13	84.19	84.44	83.96	84.32	1285270
2013-05-14	84.40	85.25	84.40	85.19	1440016
2013-05-15	85.06	85.80	85.02	85.56	2743535
2013-05-16	85.53	85.76	85.10	85.21	2006233
2013-05-17	85.57	86.09	85.46	86.08	1540283
2013-05-20	86.01	86.39	85.90	86.07	1680805
2013-05-21	86.14	86.48	85.86	86.21	1483135
2013-05-22	86.28	87.09	85.00	85.36	3377933
2013-05-23	84.49	85.37	84.32	85.20	2749617
2013-05-24	84.66	85.10	84.38	85.09	1151685
2013-05-28	86.03	86.42	85.34	85.64	2120814
2013-05-29	85.20	85.32	84.57	85.06	2420793
2013-05-30	85.16	85.77	85.08	85.41	1629962
2013-05-31	85.18	85.65	84.20	84.27	2005196
2013-06-03	84.45	84.66	83.74	84.61	3620455
2013-06-04	84.72	84.99	83.77	84.20	2311817
2013-06-05	83.99	84.11	82.94	83.01	2945337
2013-06-06	82.99	83.80	82.53	83.79	2633816
2013-06-07	84.35	84.90	83.97	84.83	2391530
2013-06-10	85.15	85.16	84.61	84.86	3643580
2013-06-11	84.10	84.72	83.77	84.00	2102144
2013-06-12	84.58	84.63	83.19	83.29	2568602
2013-06-13	83.22	84.72	83.03	84.58	4100020
2013-06-14	84.49	84.81	83.93	84.10	1653451
2013-06-17	84.67	85.06	84.26	84.69	2416897
2013-06-18	84.79	85.52	84.79	85.33	2095060
2013-06-19	85.19	85.47	84.21	84.24	4448042
2013-06-20	83.47	83.47	81.90	82.15	4933132
2013-06-21	82.63	82.78	81.47	82.36	4227663
2013-06-24	81.11	81.61	80.19	80.92	5378382
2013-06-25	81.66	81.99	81.11	81.73	2625695
2013-06-26	82.40	82.69	82.05	82.49	2496901
2013-06-27	83.02	83.40	82.99	83.10	2211598
2013-06-28	82.93	83.31	82.51	82.67	3023144
2013-07-01	83.29	83.94	83.11	83.36	2096908
2013-07-02	83.33	83.89	82.94	83.27	1958485
2013-07-03	82.99	83.59	82.83	83.39	1004787
2013-07-05	84.02	84.30	83.33	84.28	2433974
2013-07-08	84.71	84.96	84.56	84.73	1972639
2013-07-09	85.23	85.46	84.88	85.33	2229821
2013-07-10	85.30	85.63	85.12	85.37	4399782
2013-07-11	86.43	86.64	86.11	86.61	3560846
2013-07-12	86.54	86.83	86.44	86.69	2141330
2013-07-15	86.91	87.11	86.73	87.02	2340161
2013-07-16	87.07	87.10	86.42	86.63	1637833
2013-07-17	87.01	87.13	86.76	86.91	1718720
2013-07-18	87.09	87.59	87.01	87.40	2100027
2013-07-19	87.20	87.53	87.10	87.53	1604279
2013-07-22	87.69	87.82	87.47	87.72	2120978
2013-07-23	87.93	88.00	87.51	87.56	1915157
2013-07-24	87.95	87.99	87.03	87.21	2997510
2013-07-25	87.00	87.57	86.95	87.53	1781783
2013-07-26	87.23	87.57	86.79	87.54	1845100
2013-07-29	87.42	87.57	87.02	87.24	1681843
2013-07-30	87.54	87.62	87.10	87.33	1379815
2013-07-31	87.43	88.00	87.32	87.42	2211463
2013-08-01	88.10	88.60	88.07	88.53	2423286
2013-08-02	88.43	88.62	88.19	88.57	2224435
2013-08-05	88.51	88.69	88.34	88.58	1167319
2013-08-06	88.51	88.54	87.77	88.00	1587847
2013-08-07	87.66	87.78	87.29	87.65	1542981
2013-08-08	88.09	88.18	87.56	88.01	2251221
2013-08-09	87.90	88.17	87.47	87.79	2519723
2013-08-12	87.39	87.83	87.25	87.73	1102109
2013-08-13	87.92	88.04	87.32	87.92	1298176
2013-08-14	87.90	88.00	87.44	87.46	1369533
2013-08-15	86.82	86.82	86.05	86.16	2729740
2013-08-16	86.08	86.34	85.73	85.88	4933539
2013-08-19	85.65	86.06	85.30	85.30	2112167
2013-08-20	85.43	86.14	85.37	85.86	2047454
2013-08-21	85.63	86.09	85.12	85.36	3103580
2013-08-22	85.55	86.28	85.55	86.12	2065158
2013-08-23	86.41	86.56	85.99	86.48	1268711
2013-08-26	86.59	86.86	86.14	86.26	1981913
2013-08-27	85.37	85.65	84.68	84.73	2188611
2013-08-28	84.72	85.34	84.60	85.04	1444073
2013-08-29	84.88	85.68	84.85	85.27	1291291
2013-08-30	85.44	85.45	84.62	84.77	2437688
2013-09-03	85.77	85.92	84.84	85.20	1807173
2013-09-04	85.27	86.08	85.12	85.96	2610909
2013-09-05	86.01	86.27	85.99	86.06	1511229
2013-09-06	86.40	86.64	85.31	86.13	1807564
2013-09-09	86.43	87.13	86.42	87.10	1811126
2013-09-10	87.66	87.78	87.43	87.78	3454854
2013-09-11	87.70	88.02	87.49	88.01	1573240
2013-09-12	88.03	88.12	87.65	87.74	1124595
2013-09-13	87.87	88.00	87.62	87.92	1793260
2013-09-16	88.93	89.00	88.30	88.43	2525666
2013-09-17	88.54	88.90	88.54	88.90	1656788
2013-09-18	88.92	90.12	88.58	89.94	2702732
2013-09-19	90.07	90.23	89.66	89.80	2644450
2013-09-20	89.89	90.00	89.08	89.20	2673422
2013-09-23	88.51	88.68	87.99	88.37	2586567
2013-09-24	88.24	88.76	88.01	88.23	4013450
2013-09-25	88.34	88.50	87.95	88.07	1345342
2013-09-26	88.22	88.66	88.10	88.41	1209964
2013-09-27	87.99	88.15	87.79	88.06	1938846
2013-09-30	87.38	87.88	87.10	87.65	2522110
2013-10-01	87.74	88.48	87.67	88.41	3075770
2013-10-02	87.91	88.31	87.61	88.26	2014438
2013-10-03	88.04	88.16	87.04	87.51	8263253
2013-10-04	87.57	88.24	87.44	88.15	2509787
2013-10-07	87.45	87.86	87.30	87.36	1598712
2013-10-08	87.25	87.43	86.16	86.20	3431779
2013-10-09	86.38	86.51	85.63	86.14	3788990
2013-10-10	87.08	88.12	87.06	88.08	4044292
2013-10-11	87.98	88.73	87.90	88.70	3132979
2013-10-14	88.12	89.13	87.98	89.09	1851466
2013-10-15	88.89	89.15	88.28	88.41	2603164
2013-10-16	88.99	89.67	88.88	89.65	2427801
2013-10-17	89.35	90.35	89.26	90.31	4442142
2013-10-18	90.71	90.98	90.45	90.95	2996694
2013-10-21	91.00	91.14	90.72	90.90	2461638
2013-10-22	91.22	91.73	91.01	91.42	3757725
2013-10-23	91.17	91.22	90.63	90.99	2779453
2013-10-24	91.25	91.39	90.91	91.34	1713387
2013-10-25	91.57	91.67	91.26	91.67	2038693
2013-10-28	91.65	91.85	91.46	91.74	1713980
2013-10-29	91.95	92.20	91.80	92.20	1454409
2013-10-30	92.35	92.40	91.31	91.66	2641225
2013-10-31	91.59	91.95	91.18	91.39	2938530
2013-11-01	91.44	91.79	91.00	91.51	2477587
2013-11-04	91.81	91.97	91.56	91.93	3443708
2013-11-05	91.70	91.86	91.27	91.66	2301321
2013-11-06	92.08	92.24	91.67	91.90	2655146
2013-11-07	92.19	92.19	90.60	90.68	2876240
2013-11-08	90.75	91.89	90.67	91.89	2638064
2013-11-11	91.79	92.07	91.73	91.95	1729480
2013-11-12	91.76	91.95	91.46	91.81	2067931
2013-11-13	91.38	92.60	91.30	92.59	1837936
2013-11-14	92.74	93.09	92.48	93.03	1971113
2013-11-15	93.03	93.44	93.00	93.44	1623907
2013-11-18	93.72	93.72	92.78	93.00	3123311
2013-11-19	92.98	93.22	92.55	92.73	1828706
2013-11-20	92.89	93.18	92.16	92.44	1931365
2013-11-21	92.77	93.33	92.65	93.27	2720658
2013-11-22	93.39	93.75	93.22	93.73	2687293
2013-11-25	93.96	93.97	93.50	93.63	1719504
2013-11-26	93.63	94.01	93.52	93.72	1355109
2013-11-27	93.93	94.04	93.76	93.99	1480838
2013-11-29	94.07	94.34	93.86	93.86	934611
2013-12-02	94.06	94.18	93.54	93.66	3209499
2013-12-03	93.40	93.59	92.94	93.30	2129126
2013-12-04	92.97	93.62	92.48	93.17	2300829
2013-12-05	93.14	93.26	92.82	92.90	2185366
2013-12-06	93.80	93.97	93.48	93.86	2071554
2013-12-09	94.25	94.28	93.95	94.07	2129635
2013-12-10	93.93	94.15	93.72	93.76	2404230
2013-12-11	93.88	93.88	92.50	92.60	3887996
2013-12-12	92.56	92.76	92.18	92.43	3587024
2013-12-13	92.69	92.72	92.25	92.46	3605683
2013-12-16	92.94	93.34	92.88	93.11	3207498
2013-12-17	93.24	93.24	92.57	92.83	3379077
2013-12-18	93.03	94.34	92.16	94.33	4089920
2013-12-19	94.13	94.24	93.83	94.20	6352584
2013-12-20	93.86	94.53	93.84	94.33	6210338
2013-12-23	94.84	94.95	94.65	94.89	3095055
2013-12-24	94.99	95.21	94.90	95.15	1362122
2013-12-26	95.40	95.64	95.26	95.60	2940533
2013-12-27	95.73	95.92	95.43	95.54	2370565
2013-12-30	95.60	95.66	95.41	95.57	3159940
2013-12-31	95.72	96.00	95.66	95.92	4575304
2014-01-02	95.76	95.76	94.82	95.08	3728195
2014-01-03	95.29	95.44	94.95	95.06	3206257
2014-01-06	95.50	95.56	94.67	94.81	3169428
2014-01-07	95.19	95.59	95.10	95.42	2617173
2014-01-08	95.44	95.62	95.09	95.49	3783101
2014-01-09	95.83	95.83	95.10	95.57	3440502
2014-01-10	95.78	95.87	95.30	95.84	2903689
2014-01-13	95.75	95.88	94.39	94.63	4322679
2014-01-14	94.93	95.73	94.73	95.67	2660499
2014-01-15	95.94	96.29	95.84	96.15	2525070
2014-01-16	96.05	96.12	95.79	96.08	3058195
2014-01-17	96.00	96.13	95.55	95.71	2716468
2014-01-21	96.36	96.36	95.44	96.03	5557207
2014-01-22	96.27	96.30	95.91	96.21	1860933
2014-01-23	95.77	95.85	94.91	95.38	3223541
2014-01-24	94.77	94.89	93.29	93.32	7277811
2014-01-27	93.32	93.60	92.21	92.72	6667493
2014-01-28	92.89	93.47	92.80	93.37	10136083
2014-01-29	92.67	93.08	92.18	92.41	4720224
2014-01-30	93.23	93.78	92.96	93.49	2540836
2014-01-31	92.44	93.55	92.28	92.88	4101025
2014-02-03	92.84	93.05	90.54	90.70	6569089
2014-02-04	91.20	91.63	90.78	91.39	3427235
2014-02-05	91.02	91.44	90.39	91.25	3407334
2014-02-06	91.49	92.37	91.35	92.36	3237424
2014-02-07	92.94	93.61	92.53	93.55	3541428
2014-02-10	93.62	93.74	93.26	93.66	3419786
2014-02-11	93.99	94.95	93.82	94.73	4287872
2014-02-12	94.91	95.21	94.63	94.86	3128653
2014-02-13	94.15	95.52	94.15	95.44	2726441
2014-02-14	95.40	96.05	95.22	95.90	2244504
2014-02-18	96.06	96.27	95.77	96.18	3006450
2014-02-19	95.97	96.50	95.44	95.54	2320600
2014-02-20	95.65	96.33	95.33	96.18	2657942
2014-02-21	96.39	96.53	96.03	96.10	1952033
2014-02-24	96.38	97.27	96.31	96.65	2357611
2014-02-25	96.77	97.01	96.28	96.61	2427541
2014-02-26	96.83	97.10	96.45	96.71	1934625
2014-02-27	96.63	97.22	96.47	97.22	1593974
2014-02-28	97.17	97.86	96.74	97.40	2302777
2014-03-03	96.57	96.88	96.01	96.69	2743507
2014-03-04	97.93	98.35	97.64	98.21	3105445
2014-03-05	98.26	98.38	98.09	98.23	1855317
2014-03-06	98.54	98.65	98.27	98.41	2084504
2014-03-07	98.84	98.85	98.00	98.38	2312130
2014-03-10	98.32	98.40	97.73	98.31	2586580
2014-03-11	98.50	98.63	97.53	97.76	3718531
2014-03-12	97.36	97.86	97.03	97.83	2225616
2014-03-13	98.18	98.27	96.42	96.70	3482366
2014-03-14	96.51	97.07	96.43	96.58	2892370
2014-03-17	97.09	97.66	97.06	97.35	2735794
2014-03-18	97.65	98.28	97.50	98.18	3673393
2014-03-19	98.21	98.28	97.02	97.62	2705425
2014-03-20	97.39	98.19	97.21	98.11	1466975
2014-03-21	98.57	98.69	97.65	97.75	2821826
2014-03-24	98.11	98.20	96.73	97.18	3922560
2014-03-25	97.20	97.58	96.59	97.10	1741203
2014-03-26	97.52	97.65	96.27	96.29	2895955
2014-03-27	96.09	96.50	95.69	96.09	3835139
2014-03-28	96.37	97.09	96.28	96.52	1533265
2014-03-31	97.10	97.58	97.05	97.47	2978396
2014-04-01	97.89	98.27	97.75	98.23	3882619
2014-04-02	98.46	98.66	98.18	98.54	2855341
2014-04-03	98.72	98.74	97.96	98.27	2169733
2014-04-04	98.84	98.85	96.77	96.92	3026946
2014-04-07	96.60	96.81	95.48	95.76	5316174
2014-04-08	95.76	96.38	95.35	96.18	3728421
2014-04-09	96.50	97.33	96.22	97.33	1976352
2014-04-10	97.30	97.35	95.03	95.19	3285368
2014-04-11	94.66	95.31	94.10	94.25	3380149
2014-04-14	95.02	95.20	94.12	94.89	3248568
2014-04-15	95.13	95.60	94.03	95.54	3339352
2014-04-16	96.21	96.55	95.75	96.54	4498548
2014-04-17	96.42	96.97	96.26	96.73	2241079
2014-04-21	96.78	97.12	96.57	97.12	3042964
2014-04-22	97.26	97.91	97.19	97.62	2442433
2014-04-23	97.62	97.68	97.30	97.37	1798403
2014-04-24	97.84	97.90	96.96	97.50	1471378
2014-04-25	97.19	97.25	96.34	96.55	1927679
2014-04-28	96.90	97.22	95.65	96.69	2046041
2014-04-29	97.00	97.30	96.77	97.17	3062495
2014-04-30	97.17	97.56	96.76	97.50	1423873
2014-05-01	97.41	97.84	97.14	97.56	1776279
2014-05-02	97.59	98.03	97.35	97.48	1687944
2014-05-05	97.00	97.70	96.66	97.64	1300868
2014-05-06	97.40	97.49	96.71	96.74	1335358
2014-05-07	97.03	97.21	96.16	97.19	1644124
2014-05-08	97.09	97.80	96.66	96.93	1863494
2014-05-09	96.93	97.17	96.50	97.17	1637463
2014-05-12	97.61	98.30	97.55	98.27	1847358
2014-05-13	98.40	98.57	98.14	98.21	1526629
2014-05-14	98.14	98.19	97.52	97.67	1387462
2014-05-15	97.36	97.43	96.21	96.77	2149185
2014-05-16	96.92	97.19	96.43	97.18	1151766
2014-05-19	96.94	97.68	96.78	97.63	1209963
2014-05-20	97.52	97.62	96.62	96.90	1858833
2014-05-21	97.23	97.72	97.10	97.65	1286446
2014-05-22	97.69	98.19	97.53	97.98	962381
2014-05-23	98.10	98.51	98.01	98.49	1171891
2014-05-27	98.83	99.16	98.78	99.14	1458809
2014-05-28	99.16	99.26	98.82	99.03	1383092
2014-05-29	99.26	99.56	99.00	99.56	1320144
2014-05-30	99.44	99.68	99.29	99.58	1444669
2014-06-02	99.80	99.84	99.16	99.70	2762567
2014-06-03	99.45	99.72	99.32	99.66	941969
2014-06-04	99.38	99.97	99.33	99.87	1754136
2014-06-05	100.02	100.76	99.64	100.68	1797410
2014-06-06	100.99	101.25	100.85	101.20	1929381
2014-06-09	101.20	101.67	101.14	101.37	1683387
2014-06-10	101.21	101.35	100.98	101.35	1569781
2014-06-11	101.06	101.12	100.73	101.01	2068825
2014-06-12	100.88	100.93	100.06	100.29	2197374
2014-06-13	100.45	100.69	100.11	100.62	2099287
2014-06-16	100.45	100.89	100.31	100.70	2778042
2014-06-17	100.56	101.20	100.46	101.06	1089769
2014-06-18	101.08	101.84	100.87	101.81	1326213
2014-06-19	101.90	102.00	101.53	101.93	2130674
2014-06-20	102.20	102.20	101.98	102.17	1952843
2014-06-23	102.19	102.25	101.95	102.14	1308572
2014-06-24	101.54	102.07	100.91	101.01	1613472
2014-06-25	100.82	101.60	100.78	101.52	1379221
2014-06-26	101.53	101.53	100.76	101.46	1423897
2014-06-27	101.22	101.75	101.22	101.73	1378823
2014-06-30	101.55	101.91	101.55	101.77	1600811
2014-07-01	102.07	102.82	102.00	102.50	1818541
2014-07-02	102.53	102.63	102.36	102.44	1504485
2014-07-03	102.74	103.00	102.66	102.98	987059
2014-07-07	102.80	102.81	102.31	102.44	2199762
2014-07-08	102.34	102.34	101.35	101.66	2130067
2014-07-09	101.91	102.16	101.65	102.10	1866593
2014-07-10	101.03	101.95	100.87	101.65	1564138
2014-07-11	101.63	101.79	101.30	101.74	1253044
2014-07-14	102.30	102.41	102.16	102.23	1060690
2014-07-15	102.30	102.50	101.51	101.97	2591159
2014-07-16	102.36	102.48	101.95	102.23	1933303
2014-07-17	101.88	102.28	100.91	101.05	1980424
2014-07-18	101.34	102.24	101.30	102.14	996222
2014-07-21	101.83	102.38	101.45	101.90	1434685
2014-07-22	102.29	102.63	102.24	102.42	1198262
2014-07-23	102.58	102.78	102.37	102.66	736525
2014-07-24	102.84	102.92	102.57	102.68	925987
2014-07-25	102.37	102.42	101.93	102.14	1145682
2014-07-28	102.18	102.28	101.51	102.11	1189382
2014-07-29	102.29	102.48	101.72	101.74	1090872
2014-07-30	102.12	102.26	101.38	101.81	1552957
2014-07-31	101.12	101.28	99.74	99.74	2939894
2014-08-01	99.55	100.14	98.96	99.49	5157387
2014-08-04	99.74	100.38	99.21	100.17	3320072
2014-08-05	99.70	100.13	98.93	99.29	2856410
2014-08-06	98.82	99.78	98.72	99.31	1763235
2014-08-07	99.82	99.88	98.56	98.79	3313662
2014-08-08	98.96	99.97	98.77	99.93	1566847
2014-08-11	100.32	100.74	100.22	100.29	1981877
2014-08-12	100.17	100.49	99.77	100.11	1375270
2014-08-13	100.52	100.90	100.31	100.82	1209649
2014-08-14	100.93	101.26	100.87	101.26	1850375
2014-08-15	101.62	101.74	100.52	101.27	3760319
2014-08-18	101.86	102.22	101.73	102.18	2718599
2014-08-19	102.41	102.76	102.30	102.69	1896845
2014-08-20	102.50	103.03	102.42	102.93	2929799
2014-08-21	103.00	103.31	102.81	103.16	1592271
2014-08-22	103.12	103.26	102.78	103.01	1746499
2014-08-25	103.60	103.75	103.38	103.55	1216720
2014-08-26	103.65	103.96	103.61	103.74	1464906
2014-08-27	103.81	103.87	103.52	103.68	1154488
2014-08-28	103.28	103.65	103.19	103.57	1429743
2014-08-29	103.75	103.93	103.42	103.88	1736981
2014-09-02	104.04	104.27	103.56	103.96	1738410
2014-09-03	104.39	104.44	103.70	103.85	1523948
2014-09-04	104.01	104.39	103.37	103.63	1591152
2014-09-05	103.59	104.12	103.21	104.11	1490403
2014-09-08	103.97	104.16	103.55	103.90	1416202
2014-09-09	103.77	103.84	102.99	103.17	1296103
2014-09-10	103.23	103.60	102.85	103.56	1290855
2014-09-11	103.15	103.76	103.09	103.75	1617325
2014-09-12	103.69	103.69	102.78	103.08	2477253
2014-09-15	103.10	103.24	102.56	102.81	3846239
2014-09-16	102.55	103.69	102.53	103.54	1242455
2014-09-17	103.70	104.16	103.19	103.65	2085218
2014-09-18	104.02	104.23	103.88	104.18	1829160
2014-09-19	104.59	104.59	103.74	103.98	1932966
2014-09-22	103.75	103.80	102.83	103.02	2333101
2014-09-23	102.75	103.10	102.35	102.36	1965294
2014-09-24	101.98	102.75	101.64	102.69	2364260
2014-09-25	102.43	102.52	101.05	101.08	3000939
2014-09-26	101.29	102.10	101.11	101.90	2227487
2014-09-29	101.02	101.84	100.90	101.72	2828096
2014-09-30	101.86	102.00	101.13	101.24	2140592
2014-10-01	101.11	101.34	99.66	99.91	3990407
2014-10-02	99.86	100.31	98.81	99.96	3237540
2014-10-03	100.70	101.27	100.36	101.08	2303773
2014-10-06	101.57	101.61	100.57	100.88	1758831
2014-10-07	100.39	100.57	99.29	99.32	2152221
2014-10-08	99.35	101.07	98.74	100.97	3456211
2014-10-09	100.75	100.92	98.87	98.89	3023011
2014-10-10	98.85	99.34	97.65	97.66	3785416
2014-10-13	97.71	98.01	96.03	96.10	5352591
2014-10-14	96.59	97.50	96.04	96.40	3914107
2014-10-15	95.19	96.21	93.58	95.86	8266780
2014-10-16	93.78	96.72	93.78	96.07	6327745
2014-10-17	97.44	97.80	96.67	97.12	3855146
2014-10-20	97.02	98.13	96.93	98.09	2487778
2014-10-21	98.61	100.12	98.61	100.03	4004368
2014-10-22	100.30	100.48	99.20	99.25	3905820
2014-10-23	100.27	101.08	100.04	100.45	4211561
2014-10-24	100.58	101.18	100.20	101.15	2899916
2014-10-27	100.85	101.11	100.35	101.01	2585921
2014-10-28	101.44	102.33	101.29	102.32	2848280
2014-10-29	102.46	102.68	101.45	102.17	2621164
2014-10-30	101.88	103.07	101.72	102.80	2593381
2014-10-31	104.00	104.20	103.53	104.02	3276341
2014-11-03	104.19	104.46	103.83	104.08	3672517
2014-11-04	103.90	103.96	103.15	103.70	2584189
2014-11-05	104.50	104.51	103.82	104.19	2580373
2014-11-06	104.32	104.70	103.88	104.70	2096219
2014-11-07	104.71	104.88	104.35	104.78	1746276
2014-11-10	104.88	105.10	104.69	105.10	2923502
2014-11-11	105.17	105.24	104.90	105.20	1178039
2014-11-12	104.81	105.30	104.74	105.18	1089817
2014-11-13	105.32	105.55	105.25	105.44	358277
2014-11-14	105.23	105.33	104.94	105.17	2173866
2014-11-17	105.00	105.30	104.83	105.16	1449632
2014-11-18	105.24	105.97	105.22	105.78	1485999
2014-11-19	105.65	105.72	105.03	105.51	1771170
2014-11-20	105.07	105.83	104.94	105.81	1502527
2014-11-21	106.85	106.94	106.06	106.37	3435550
2014-11-24	106.65	106.77	106.50	106.76	3990925
2014-11-25	106.92	107.07	106.50	106.74	2310741
2014-11-26	106.77	107.00	106.63	106.98	1178328
2014-11-28	106.95	107.01	106.48	106.60	944071
2014-12-01	106.50	106.55	105.53	105.70	2754667
2014-12-02	105.80	106.49	105.75	106.36	2450866
2014-12-03	106.44	106.99	106.38	106.84	3299494
2014-12-04	106.70	107.01	106.24	106.71	2417646
2014-12-05	106.86	107.17	106.70	106.95	3314663
2014-12-08	106.77	107.07	105.80	106.19	2070153
2014-12-09	105.04	106.33	104.82	106.25	3044080
2014-12-10	105.97	106.19	104.37	104.51	3507254
2014-12-11	104.93	105.99	104.76	104.99	3340104
2014-12-12	104.22	104.75	103.33	103.34	3956618
2014-12-15	103.75	104.18	102.24	102.59	4328145
2014-12-16	102.03	104.01	101.80	101.83	7528271
2014-12-17	102.25	104.21	102.01	104.01	4949023
2014-12-18	105.56	106.47	105.03	106.47	6384417
2014-12-19	106.61	107.25	106.38	106.91	3575627
2014-12-22	106.66	106.78	106.28	106.77	5630224
2014-12-23	107.24	107.24	106.82	107.01	4050508
2014-12-24	107.35	107.35	107.02	107.04	1702637
2014-12-26	107.31	107.63	107.27	107.36	3293504
2014-12-29	107.36	107.71	107.29	107.59	3746681
2014-12-30	107.42	107.46	106.99	107.06	4472965
2014-12-31	107.19	107.39	105.98	106.00	2224372
2015-01-02	106.49	106.72	105.27	105.92	5298337
2015-01-05	105.35	105.55	103.86	104.10	5383515
2015-01-06	104.40	104.50	102.51	103.08	4226088
2015-01-07	104.09	104.45	103.55	104.31	3661477
2015-01-08	105.21	106.24	105.11	106.15	2796199
2015-01-09	106.32	106.35	104.92	105.27	3272516
2015-01-12	105.55	105.55	104.12	104.52	3705861
2015-01-13	105.33	106.00	103.43	104.28	2936211
2015-01-14	103.04	103.79	102.50	103.71	3291596
2015-01-15	104.05	104.26	102.57	102.66	5615205
2015-01-16	102.61	104.11	102.42	104.02	2768919
2015-01-20	104.42	104.53	103.20	104.17	3186869
2015-01-21	103.93	104.95	103.60	104.64	3119439
2015-01-22	105.24	106.31	104.27	106.23	3583462
2015-01-23	106.11	106.28	105.68	105.75	4571863
2015-01-26	105.75	106.22	105.20	106.19	4106519
2015-01-27	105.37	105.61	104.36	104.95	2709263
2015-01-28	105.64	105.72	103.41	103.53	2830435
2015-01-29	103.70	104.62	102.82	104.52	2607177
2015-01-30	103.67	104.51	102.95	103.10	4486875
2015-02-02	103.49	104.33	102.25	104.26	4083160
2015-02-03	104.90	105.87	104.71	105.86	3321993
2015-02-04	105.44	106.14	105.24	105.49	3141740
2015-02-05	105.94	106.72	105.84	106.65	3163473
2015-02-06	106.88	107.18	106.02	106.33	2844451
2015-02-09	105.99	106.35	105.59	105.80	1773849
2015-02-10	106.50	107.04	105.84	106.88	1866282
2015-02-11	106.67	107.19	106.37	106.93	2184558
2015-02-12	107.47	107.99	107.27	107.96	4443350
2015-02-13	108.00	108.48	107.92	108.47	3147665
2015-02-17	108.37	108.76	108.13	108.64	4146990
2015-02-18	108.42	108.75	108.27	108.70	2542592
2015-02-19	108.39	108.88	108.26	108.67	2349039
2015-02-20	108.47	109.32	108.01	109.28	2402621
2015-02-23	109.17	109.27	108.86	109.27	3033984
2015-02-24	109.28	109.63	109.04	109.52	2856494
2015-02-25	109.49	109.78	109.26	109.48	2652084
2015-02-26	109.45	109.53	109.02	109.41	1741959
2015-02-27	109.35	109.48	108.97	109.02	1825415
2015-03-02	109.11	109.72	109.02	109.69	2681108
2015-03-03	109.47	109.61	108.74	109.24	2615721
2015-03-04	108.90	108.96	108.20	108.80	1949922
2015-03-05	109.03	109.10	108.63	108.97	1752506
2015-03-06	108.47	108.66	107.24	107.46	2798958
2015-03-09	107.60	108.05	107.52	107.86	1827946
2015-03-10	107.00	107.10	106.21	106.22	3543754
2015-03-11	106.43	106.49	105.98	106.14	3071330
2015-03-12	106.47	107.51	106.42	107.47	3907553
2015-03-13	107.37	107.40	106.17	106.87	2073039
2015-03-16	107.36	108.23	107.26	108.21	2706579
2015-03-17	107.80	108.19	107.47	108.00	1754034
2015-03-18	107.68	109.63	107.35	109.24	3662875
2015-03-19	109.03	109.20	108.57	108.85	3901339
2015-03-20	109.49	110.02	109.37	109.76	1741058
2015-03-23	109.72	110.09	109.57	109.57	2084196
2015-03-24	109.54	109.74	108.94	108.99	3398636
2015-03-25	108.64	108.75	106.79	106.79	2817019
2015-03-26	106.39	107.12	105.98	106.58	3164547
2015-03-27	106.60	106.97	106.42	106.87	3297959
2015-03-30	107.59	108.39	107.52	108.23	1885808
2015-03-31	107.73	108.67	107.00	107.25	2077136
2015-04-01	107.34	107.41	106.39	107.05	11026362
2015-04-02	107.03	107.70	106.85	107.39	2041213
2015-04-06	107.27	108.41	106.79	108.13	2186632
2015-04-07	108.13	108.54	107.77	107.77	1983903
2015-04-08	108.00	108.43	107.72	108.23	2454253
2015-04-09	108.20	108.71	107.74	108.61	2214155
2015-04-10	108.87	109.15	108.64	109.12	2406098
2015-04-13	109.04	109.43	108.66	108.69	3524844
2015-04-14	108.66	108.98	108.16	108.85	1460817
2015-04-15	109.24	109.69	109.08	109.40	1512359
2015-04-16	109.23	109.63	109.06	109.35	1490204
2015-04-17	108.70	108.80	107.61	108.08	2656981
2015-04-20	108.67	109.18	108.62	108.96	2005044
2015-04-21	109.45	109.52	108.75	108.93	3909936
2015-04-22	109.08	109.50	108.53	109.39	1469299
2015-04-23	109.14	110.08	109.10	109.73	2340746
2015-04-24	109.92	110.00	109.62	109.85	1775126
2015-04-27	110.19	110.28	109.17	109.28	1827756
2015-04-28	109.54	109.65	108.50	109.57	2595002
2015-04-29	109.01	109.46	108.63	109.09	2432015
2015-04-30	108.78	108.92	107.47	107.91	3635879
2015-05-01	108.40	108.98	108.23	108.90	3924710
2015-05-04	109.24	109.66	109.12	109.28	1713296
2015-05-05	109.17	109.36	107.88	107.98	1692723
2015-05-06	108.38	108.54	107.01	107.68	3691661
2015-05-07	107.60	108.37	107.38	108.09	2363484
2015-05-08	109.11	109.59	109.08	109.45	1796447
2015-05-11	109.33	109.59	108.93	108.99	1656946
2015-05-12	108.48	109.01	107.93	108.67	1657497
2015-05-13	108.97	109.30	108.58	108.73	2424476
2015-05-14	109.33	109.85	109.10	109.81	1579239
2015-05-15	109.88	109.99	109.60	109.94	1862709
2015-05-18	109.81	110.50	109.75	110.35	2769075
2015-05-19	110.38	110.56	110.12	110.30	2844996
2015-05-20	110.34	110.68	110.03	110.23	2478426
2015-05-21	110.18	110.66	110.07	110.51	1476431
2015-05-22	110.38	110.55	110.22	110.30	1187856
2015-05-26	110.02	110.02	108.87	109.15	2226684
2015-05-27	109.45	110.28	109.20	110.15	2562163
2015-05-28	109.97	110.08	109.57	110.05	2022404
2015-05-29	109.99	110.02	109.18	109.31	1943247
2015-06-01	109.80	109.96	109.06	109.58	2354945
2015-06-02	109.25	109.93	108.95	109.50	1925339
2015-06-03	109.78	110.22	109.53	109.88	1731329
2015-06-04	109.50	109.80	108.77	109.00	1845802
2015-06-05	108.91	109.20	108.33	108.91	3342744
2015-06-08	108.88	108.96	108.18	108.24	2990676
2015-06-09	108.25	108.48	107.73	108.15	2976533
2015-06-10	108.70	109.66	108.59	109.47	1592645
2015-06-11	109.71	110.01	109.58	109.78	1850526
2015-06-12	109.28	109.50	108.88	109.06	1490940
2015-06-15	108.28	108.76	107.87	108.56	2865500
2015-06-16	108.45	109.25	108.40	109.16	2604836
2015-06-17	109.33	109.69	108.74	109.34	1911670
2015-06-18	109.58	110.76	109.58	110.42	2496324
2015-06-19	110.39	110.42	109.86	109.94	1735909
2015-06-22	110.68	110.90	110.45	110.61	1864810
2015-06-23	110.73	110.85	110.46	110.72	3080410
2015-06-24	110.56	110.71	109.86	109.88	4931195
2015-06-25	110.20	110.24	109.45	109.54	2110771
2015-06-26	109.29	109.39	108.65	109.01	1503910
2015-06-29	108.03	108.50	106.65	106.73	3642695
2015-06-30	107.62	107.65	106.68	107.02	3394044
2015-07-01	108.02	108.11	107.28	107.72	12016305
2015-07-02	108.05	108.20	107.35	107.58	3139960
2015-07-06	106.99	107.79	106.62	107.30	2570835
2015-07-07	107.44	108.00	105.93	107.89	3329559
2015-07-08	107.10	107.28	105.91	106.09	2938858
2015-07-09	107.15	107.69	106.27	106.31	3064823
2015-07-10	107.58	107.84	107.10	107.60	3432352
2015-07-13	108.58	108.89	108.38	108.82	2835289
2015-07-14	108.80	109.50	108.59	109.31	2292470
2015-07-15	109.37	109.56	108.91	109.17	2555651
2015-07-16	109.85	109.95	109.65	109.93	1314002
2015-07-17	109.99	110.00	109.65	109.96	1295372
2015-07-20	110.05	110.21	109.78	109.97	1338976
2015-07-21	109.88	110.04	109.30	109.49	1661039
2015-07-22	109.10	109.50	109.00	109.33	1852371
2015-07-23	109.47	109.53	108.52	108.70	1569545
2015-07-24	108.75	108.83	107.39	107.56	2073472
2015-07-27	107.06	107.46	106.60	106.85	2958428
2015-07-28	107.16	108.23	106.78	108.12	2198632
2015-07-29	108.18	108.98	108.06	108.86	1624215
2015-07-30	108.57	109.04	108.17	108.95	1390381
2015-07-31	109.31	109.34	108.70	108.84	2422731
2015-08-03	108.99	108.99	107.89	108.45	2654615
2015-08-04	108.45	108.75	108.00	108.27	1600020
2015-08-05	108.84	109.34	108.46	108.63	1253644
2015-08-06	108.92	108.92	107.24	107.74	1969453
2015-08-07	107.62	107.70	106.89	107.43	3295124
2015-08-10	108.08	108.85	108.05	108.77	1981326
2015-08-11	108.00	108.23	107.37	107.79	1833141
2015-08-12	107.01	108.03	106.09	107.90	2611345
2015-08-13	107.91	108.24	107.44	107.75	3545402
2015-08-14	107.70	108.23	107.54	108.16	1154508
2015-08-17	107.89	108.86	107.51	108.85	1739109
2015-08-18	108.78	108.89	108.37	108.57	2694955
2015-08-19	108.05	108.45	107.08	107.60	2183231
2015-08-20	106.80	107.00	105.25	105.26	4377939
2015-08-21	104.32	104.74	102.18	102.23	9877628
2015-08-24	96.40	101.27	93.00	98.12	18137015
2015-08-25	101.41	101.72	96.87	96.95	9215862
2015-08-26	99.99	100.58	97.39	100.47	8299079
2015-08-27	101.97	103.05	100.92	102.90	8779297
2015-08-28	102.59	103.32	102.37	102.98	5165601
2015-08-31	102.53	103.01	101.95	102.21	4526301
2015-09-01	99.95	100.83	98.75	99.21	9264707
2015-09-02	100.78	101.08	99.55	101.08	7680958
2015-09-03	101.58	102.44	100.90	101.20	5151309
2015-09-04	99.92	100.41	99.26	99.76	4317822
2015-09-08	101.59	102.32	101.06	102.28	3342020
2015-09-09	103.24	103.40	100.69	100.88	3691164
2015-09-10	100.88	102.07	100.63	101.40	3695957
2015-09-11	101.04	101.88	100.70	101.86	2007923
2015-09-14	101.91	101.91	101.20	101.47	3711098
2015-09-15	101.81	102.97	101.53	102.75	2388293
2015-09-16	102.87	103.73	102.70	103.62	2447541
2015-09-17	103.64	105.02	103.24	103.48	4726610
2015-09-18	102.05	102.89	101.59	101.84	3271785
2015-09-21	102.42	103.02	101.67	102.25	2680261
2015-09-22	101.00	101.24	100.21	100.88	3034019
2015-09-23	101.04	101.28	100.34	100.68	1788923
2015-09-24	100.02	100.53	99.10	100.32	3723369
2015-09-25	100.76	100.87	99.07	99.61	4937826
2015-09-28	99.06	99.13	96.80	96.94	5606436
2015-09-29	97.23	97.84	96.37	96.92	4548628
2015-09-30	98.11	98.79	97.55	98.72	3747848
2015-10-01	98.96	99.12	97.71	98.92	3808754
2015-10-02	97.96	100.37	97.38	100.36	3654495
2015-10-05	101.10	102.36	101.04	102.21	3405842
2015-10-06	102.21	102.46	101.38	101.88	2463143
2015-10-07	102.44	102.88	101.70	102.80	2583923
2015-10-08	102.53	103.88	102.38	103.69	2521034
2015-10-09	103.80	104.06	103.43	103.83	1649477
2015-10-12	103.85	103.95	103.51	103.85	1680112
2015-10-13	103.29	104.17	102.99	103.09	2221030
2015-10-14	103.05	103.44	102.38	102.56	1902908
2015-10-15	102.92	104.12	102.63	104.11	2218205
2015-10-16	104.37	104.54	103.85	104.51	1902066
2015-10-19	104.30	104.67	103.97	104.63	1457904
2015-10-20	104.39	104.91	104.19	104.51	1806066
2015-10-21	104.71	104.86	103.59	103.69	1777795
2015-10-22	104.28	105.43	104.12	105.21	1979172
2015-10-23	106.13	106.47	105.67	106.31	2404344
2015-10-26	106.26	106.30	105.85	106.06	3078292
2015-10-27	105.83	105.94	105.26	105.71	1685997
2015-10-28	105.94	107.12	105.62	107.10	2421690
2015-10-29	106.72	107.18	106.68	106.94	2666889
2015-10-30	107.14	107.28	106.50	106.53	2203173
2015-11-02	106.78	108.00	106.68	107.93	3396368
2015-11-03	107.71	108.57	107.55	108.20	3100772
2015-11-04	108.51	108.53	107.57	107.94	2893622
2015-11-05	108.04	108.23	107.21	107.82	2143958
2015-11-06	107.57	107.85	106.92	107.84	2078927
2015-11-09	107.90	107.90	106.20	106.76	2620785
2015-11-10	106.46	107.04	106.29	107.00	1605411
2015-11-11	107.27	107.27	106.53	106.54	1342225
2015-11-12	105.97	106.16	104.95	104.95	3110403
2015-11-13	104.76	104.88	103.81	103.84	3003691
2015-11-16	103.80	105.36	103.69	105.35	2635433
2015-11-17	105.51	106.09	104.97	105.22	2243298
2015-11-18	105.58	107.00	105.54	106.90	2106094
2015-11-19	106.91	107.08	106.62	106.76	1623479
2015-11-20	107.23	107.60	106.98	107.22	1563642
2015-11-23	107.23	107.59	106.88	107.11	3145011
2015-11-24	106.57	107.59	106.31	107.39	2032854
2015-11-25	107.51	107.66	107.25	107.47	1820310
2015-11-27	107.59	107.76	107.22	107.63	552449
2015-11-30	107.78	107.85	107.11	107.17	3618076
2015-12-01	107.59	108.21	107.37	108.18	2444590
2015-12-02	108.10	108.27	106.88	107.05	2937734
2015-12-03	107.29	107.48	105.06	105.45	3345637
2015-12-04	105.81	107.54	105.62	107.39	4520885
2015-12-07	107.23	107.27	106.06	106.55	3000773
2015-12-08	105.94	106.40	105.27	105.91	3149595
2015-12-09	105.55	106.75	104.48	105.00	4180200
2015-12-10	105.18	106.06	104.92	105.31	3685071
2015-12-11	104.17	104.43	103.07	103.24	5100745
2015-12-14	103.36	103.72	102.18	103.61	7237788
2015-12-15	104.44	105.19	104.36	104.72	2918125
2015-12-16	105.46	106.42	104.70	106.24	5972417
2015-12-17	106.44	106.47	104.68	104.68	4939856
2015-12-18	104.17	104.36	102.90	102.90	4207675
2015-12-21	103.19	103.28	102.37	103.13	3240650
2015-12-22	103.65	104.26	103.04	104.06	2876558
2015-12-23	104.63	105.40	104.51	105.36	3342450
2015-12-24	105.22	105.60	105.08	105.23	1460512
2015-12-28	104.88	105.00	104.32	105.00	3479620
2015-12-29	105.69	106.24	105.54	106.12	2508257
2015-12-30	105.96	106.00	105.25	105.32	2406185
2015-12-31	104.93	105.32	104.30	104.30	3652676
2016-01-04	102.58	102.95	101.58	102.74	6138266
2016-01-05	102.90	103.18	102.30	102.97	3652342
2016-01-06	101.53	102.23	100.95	101.59	3732756
2016-01-07	99.90	100.80	98.87	99.10	9256180
2016-01-08	99.61	99.99	97.78	97.97	7015831
2016-01-11	98.55	98.67	96.78	97.91	6863777
2016-01-12	98.80	99.17	97.28	98.58	4457335
2016-01-13	99.00	99.20	95.78	96.04	6163017
2016-01-14	96.36	98.18	95.33	97.51	5085101
2016-01-15	95.05	95.88	94.22	95.46	8101664
2016-01-19	96.57	96.67	94.50	95.36	7435664
2016-01-20	94.00	95.27	91.79	94.42	13845346
2016-01-21	94.70	95.96	93.82	94.79	7169464
2016-01-22	96.33	96.89	95.95	96.81	3701497
2016-01-25	96.64	96.65	95.11	95.22	4470453
2016-01-26	95.60	96.82	95.44	96.67	3333445
2016-01-27	96.40	97.32	95.05	95.57	5202433
2016-01-28	96.56	96.66	95.05	95.95	4540660
2016-01-29	96.45	98.36	96.35	98.33	5005410
2016-02-01	97.75	98.81	97.37	98.35	3869089
2016-02-02	97.50	97.55	96.16	96.45	3279550
2016-02-03	97.09	97.29	94.89	97.03	5457594
2016-02-04	96.79	97.92	96.47	97.26	3431865
2016-02-05	96.94	97.00	94.95	95.26	3993569
2016-02-08	94.20	94.38	92.50	93.78	6303904
2016-02-09	92.84	94.47	92.70	93.66	4793969
2016-02-10	94.19	95.27	93.62	93.72	3580039
2016-02-11	92.39	93.06	91.58	92.56	7239662
2016-02-12	93.47	94.38	93.01	94.36	2948064
2016-02-16	95.62	96.09	94.96	96.08	3577722
2016-02-17	96.77	97.93	96.59	97.67	3634955
2016-02-18	97.90	97.92	97.09	97.28	2432109
2016-02-19	96.85	97.36	96.43	97.30	2243696
2016-02-22	98.24	98.80	98.11	98.72	2235382
2016-02-23	98.38	98.52	97.47	97.53	3203930
2016-02-24	96.58	98.14	95.99	98.03	3253420
2016-02-25	98.27	99.19	97.82	99.19	4961947
2016-02-26	99.67	99.76	98.96	99.11	3194369
2016-02-29	99.12	99.69	98.32	98.32	2749374
2016-03-01	99.13	100.68	98.84	100.66	2955735
2016-03-02	100.52	101.24	100.26	101.22	3591720
2016-03-03	101.13	101.75	100.85	101.72	2703609
2016-03-04	101.89	102.60	101.40	102.07	2442357
2016-03-07	101.65	102.56	101.56	102.28	2964056
2016-03-08	101.73	101.80	100.91	101.01	3436887
2016-03-09	101.50	101.70	100.98	101.50	2132075
2016-03-10	101.80	102.30	100.40	101.47	3702567
2016-03-11	101.47	101.47	101.47	103.19	3253498
2016-03-14	102.88	103.32	102.69	103.07	2986164
2016-03-15	103.07	103.07	103.07	102.24	1750
2016-03-16	101.99	103.09	101.91	102.88	3473577
2016-03-17	102.87	103.92	102.60	103.67	3472464
2016-03-18	103.95	104.28	103.80	104.13	2942590
2016-03-21	103.98	104.36	103.80	104.23	2539322
2016-03-22	103.75	104.52	103.61	104.20	1962747
2016-03-23	104.04	104.04	103.28	103.35	6087063
2016-03-24	102.76	103.33	102.53	103.32	2173069
2016-03-28	103.58	103.71	103.07	103.39	2103399
2016-03-29	103.39	103.39	103.39	104.54	2925052
2016-03-30	105.04	105.39	104.73	104.94	2258796
2016-03-31	104.97	105.22	104.70	104.82	2230072
2016-04-01	104.30	105.57	103.95	105.48	2996045
2016-04-04	105.49	105.55	104.89	105.04	1847375
2016-04-05	105.04	105.04	105.04	104.02	2572465
2016-04-06	104.09	105.20	103.90	105.16	2571917
2016-04-07	104.50	104.74	103.44	103.90	2135038
2016-04-08	104.57	104.90	103.91	104.20	2337151
2016-04-11	104.65	105.05	103.91	103.91	2276323
2016-04-12	104.10	105.10	103.78	104.92	2358024
2016-04-13	105.50	106.17	105.43	106.15	2864527
2016-04-14	106.24	106.39	105.90	106.11	1666887
2016-04-15	106.12	106.19	105.87	106.06	1622619
2016-04-18	105.74	106.79	105.61	106.77	1767079
2016-04-19	107.02	107.31	106.61	107.07	2103937
2016-04-20	107.21	107.64	106.83	107.18	1958935
2016-04-21	107.26	107.33	106.48	106.65	1675161
2016-04-22	106.51	106.93	106.24	106.80	1893763
2016-04-25	106.50	106.59	106.06	106.54	2088345
2016-04-26	106.78	107.05	106.44	106.83	1747467
2016-04-27	106.66	107.33	106.42	107.09	2268144
2016-04-28	106.63	107.30	105.87	106.13	4834211
2016-04-29	105.80	105.96	104.81	105.51	3067995
2016-05-02	105.80	106.40	105.47	106.33	2546483
2016-05-03	105.62	105.68	104.82	105.26	5172643
2016-05-04	104.76	105.17	104.37	104.64	2579103
2016-05-05	104.95	105.17	104.37	104.60	1616677
2016-05-06	104.14	104.99	104.00	104.98	1759597
2016-05-09	104.87	105.34	104.77	105.09	1747328
2016-05-10	105.50	106.40	105.41	106.34	2400917
2016-05-11	106.09	106.29	105.34	105.37	1531611
2016-05-12	105.82	105.88	104.72	105.33	2469976
2016-05-13	105.08	105.48	104.22	104.42	3754798
2016-05-16	104.58	105.75	104.41	105.46	2069576
2016-05-17	105.26	105.46	104.16	104.51	2792411
2016-05-18	104.26	105.20	103.82	104.50	2798634
2016-05-19	104.08	104.36	103.37	104.09	2616815
2016-05-20	104.54	105.14	104.45	104.89	2005471
2016-05-23	104.92	105.12	104.66	104.76	1662457
2016-05-24	105.22	106.37	105.22	106.16	2409277
2016-05-25	106.51	107.14	106.51	106.93	3267056
2016-05-26	107.02	107.14	106.73	106.91	1803643
2016-05-27	106.97	107.39	106.95	107.39	1691428
2016-05-31	107.57	107.69	106.96	107.34	2570879
2016-06-01	107.00	107.70	106.80	107.63	2679647
2016-06-02	107.40	107.99	107.11	107.99	2112798
2016-06-03	107.78	107.87	106.94	107.69	2502472
2016-06-06	107.84	108.46	107.80	108.25	1782262
2016-06-07	108.39	108.81	108.32	108.46	1271484
2016-06-08	108.61	108.93	108.50	108.84	1286767
2016-06-09	108.45	108.73	108.22	108.62	1743501
2016-06-10	107.78	107.92	107.16	107.50	1666944
2016-06-13	107.15	107.68	106.59	106.14	2378771
2016-06-14	105.90	106.33	105.36	105.95	2170479
2016-06-15	106.19	106.60	105.74	105.84	1841566
2016-06-16	105.30	106.18	104.70	106.15	1884503
2016-06-17	106.12	106.12	105.39	105.80	1713104
2016-06-20	106.93	107.39	106.46	106.52	2403222
2016-06-21	106.80	106.99	106.39	106.75	2248555
2016-06-22	106.80	107.28	106.44	106.51	2002747
2016-06-23	107.42	108.00	107.14	107.98	1622336
2016-06-24	104.12	105.94	103.86	104.04	7370404
2016-06-27	103.22	103.23	101.51	101.98	5218039
2016-06-28	103.08	103.86	102.83	103.85	7569512
2016-06-29	104.68	105.83	104.65	105.71	2635744
2016-06-30	106.01	107.20	105.62	107.16	5552335
2016-07-01	107.10	107.75	107.07	107.37	2938114
2016-07-05	106.94	107.00	106.14	106.57	3019864
2016-07-06	106.20	107.26	105.88	107.22	1767721
2016-07-07	107.37	107.77	106.75	107.17	1669822
2016-07-08	107.91	108.99	107.86	108.84	2362227
2016-07-11	109.19	109.62	109.00	109.29	3868296
2016-07-12	109.88	110.40	109.68	110.20	3222836
2016-07-13	110.43	110.50	109.81	110.14	1485745
2016-07-14	110.72	110.99	110.46	110.67	1561056
2016-07-15	110.89	110.97	110.29	110.55	1385464
2016-07-18	110.65	110.93	110.44	110.86	1360000
2016-07-19	110.62	110.75	110.40	110.64	3154201
2016-07-20	110.68	111.33	110.66	111.23	1135936
2016-07-21	111.18	111.29	110.52	110.79	3393453
2016-07-22	110.90	111.36	110.71	111.32	3546728
2016-07-25	111.24	111.27	110.69	111.03	1394356
2016-07-26	111.06	111.34	110.63	111.15	1432674
2016-07-27	111.41	111.42	110.56	111.02	1977540
2016-07-28	110.89	111.38	110.66	111.16	1945813
2016-07-29	111.09	111.62	110.82	111.42	1638362
2016-08-01	111.40	111.67	111.00	111.27	2093446
2016-08-02	111.19	111.23	109.95	110.43	2473899
2016-08-03	110.39	110.86	110.21	110.84	1353615
2016-08-04	110.85	111.18	110.69	110.97	1113557
2016-08-05	111.42	111.92	111.32	111.89	1379619
2016-08-08	111.99	112.12	111.69	111.82	1238769
2016-08-09	111.94	112.18	111.75	111.92	1032620
2016-08-10	111.94	112.05	111.42	111.59	1259054
2016-08-11	111.98	112.26	111.73	112.15	1378235
2016-08-12	111.97	112.17	111.76	112.04	1542922
2016-08-15	112.29	112.64	112.07	112.45	1442990
2016-08-16	112.23	112.24	111.81	111.81	1229024
2016-08-17	111.84	112.03	111.27	111.95	2791730
2016-08-18	111.92	112.30	111.71	112.30	972068
2016-08-19	112.00	112.23	111.73	112.14	1000647
2016-08-22	112.04	112.25	111.77	112.17	1102386
2016-08-23	112.48	112.78	112.44	112.47	3252632
2016-08-24	112.43	112.46	111.59	111.84	2267784
2016-08-25	111.70	112.07	111.55	111.77	1205186
2016-08-26	111.87	112.55	111.05	111.54	1851082
2016-08-29	111.72	112.33	111.70	112.15	1071153
2016-08-30	112.16	112.30	111.66	111.97	1534640
2016-08-31	111.88	111.90	111.20	111.65	1393758
2016-09-01	111.77	111.89	110.97	111.71	1670927
2016-09-02	112.19	112.51	111.92	112.28	1563214
2016-09-06	112.46	112.62	112.02	112.60	4111656
2016-09-07	112.54	112.75	112.29	112.75	1589960
2016-09-08	112.57	112.67	112.26	112.46	1152485
2016-09-09	111.72	111.73	109.65	109.66	3337356
2016-09-12	109.19	111.40	109.05	110.65	3043671
2016-09-13	109.95	110.01	108.57	108.92	5122124
2016-09-14	109.05	109.71	108.61	108.93	2041603
2016-09-15	108.86	110.25	108.74	110.05	2960402
2016-09-16	109.75	109.77	109.22	109.61	2779419
2016-09-19	110.19	110.50	109.52	109.77	3430165
2016-09-20	110.29	110.33	109.69	109.72	1603490
2016-09-21	110.11	111.08	109.71	110.98	1971782
2016-09-22	111.63	111.92	111.53	111.79	1525436
2016-09-23	111.59	111.68	111.11	111.15	1532059
2016-09-26	110.64	110.87	110.21	110.27	2136802
2016-09-27	110.23	110.95	109.99	110.90	1292748
2016-09-28	111.06	111.60	110.46	111.55	1439934
2016-09-29	111.48	111.62	110.17	110.46	2037346
2016-09-30	110.97	111.71	110.75	111.33	1722614
2016-10-03	111.09	111.23	110.63	110.99	2207599
2016-10-04	111.12	111.22	110.10	110.49	2701120
2016-10-05	110.78	111.22	110.59	110.92	2119016
2016-10-06	110.75	111.09	110.39	110.96	1067725
2016-10-07	111.15	111.23	110.06	110.54	1770625
2016-10-10	111.10	111.44	111.00	111.14	1134961
2016-10-11	110.94	110.95	109.24	109.66	1996992
2016-10-12	109.78	110.13	109.46	109.79	1849474
2016-10-13	109.01	109.72	108.48	109.40	1986165
2016-10-14	110.00	110.32	109.36	109.37	2673997
2016-10-17	109.38	109.54	108.94	109.06	2507712
2016-10-18	109.92	110.03	109.50	109.70	1635215
2016-10-19	109.94	110.25	109.62	110.05	1408238
2016-10-20	109.90	110.17	109.42	109.84	2016977
2016-10-21	109.41	109.90	109.20	109.80	1234425
2016-10-24	110.39	110.60	110.13	110.35	2004855
2016-10-25	110.25	110.33	109.79	109.88	2079087
2016-10-26	109.47	109.97	109.26	109.55	1827448
2016-10-27	110.00	110.00	109.08	109.18	1598109
2016-10-28	109.11	109.56	108.47	108.82	2868068
2016-10-31	109.05	109.21	108.81	108.89	1913647
2016-11-01	109.10	109.19	107.39	108.08	3169752
2016-11-02	107.87	108.08	107.11	107.33	2957396
2016-11-03	107.42	107.63	106.71	106.86	2096498
2016-11-04	106.89	107.51	106.69	106.79	2805438
2016-11-07	108.41	109.17	108.21	109.15	2527683
2016-11-08	109.01	109.99	108.73	109.62	2074192
2016-11-09	108.77	111.33	108.50	111.00	6482023
2016-11-10	111.59	112.13	110.48	111.37	5083515
2016-11-11	111.00	111.51	110.69	111.41	4005183
2016-11-14	111.78	112.05	111.29	111.70	5234135
2016-11-15	112.04	112.60	111.76	112.57	6037248
2016-11-16	112.37	112.53	112.14	112.41	7113854
2016-11-17	112.53	113.04	112.35	112.98	1874960
2016-11-18	113.05	113.12	112.67	112.77	2298224
2016-11-21	113.12	113.63	112.87	113.62	2493871
2016-11-22	113.88	114.04	113.44	113.95	2673635
2016-11-23	113.72	114.12	113.49	114.11	1818707
2016-11-25	114.35	114.55	114.21	114.55	889818
2016-11-28	114.32	114.41	113.80	113.89	1849844
2016-11-29	113.90	114.35	113.68	114.05	1544243
2016-11-30	114.47	114.55	113.78	113.78	4406342
2016-12-01	114.03	114.03	113.07	113.31	2601218
2016-12-02	113.34	113.67	113.15	113.31	1755885
2016-12-05	113.90	114.37	113.77	114.10	3843070
2016-12-06	114.34	114.71	114.02	114.68	2357053
2016-12-07	114.63	116.19	114.51	116.10	3999999
2016-12-08	116.18	116.85	115.97	116.52	2679840
2016-12-09	116.77	117.15	116.62	117.15	2310201
2016-12-12	117.12	117.35	116.59	116.85	4224688
2016-12-13	117.30	117.79	117.13	117.53	4394138
2016-12-14	117.48	117.73	116.23	116.47	3885394
2016-12-15	116.56	117.53	116.50	116.95	3343080
2016-12-16	117.27	117.38	116.59	116.77	1991626
2016-12-19	116.96	117.32	116.80	116.37	2405748
2016-12-20	116.88	116.93	116.60	116.87	2942518
2016-12-21	116.87	116.92	116.54	116.54	2248950
2016-12-22	116.42	116.51	115.98	116.24	3105779
2016-12-23	116.23	116.42	116.13	116.42	2325820
2016-12-27	116.57	116.99	116.50	116.71	3386903
2016-12-28	116.88	116.93	115.66	115.74	2591078
2016-12-29	115.74	116.03	115.47	115.75	1622737
2016-12-30	116.00	116.00	114.96	115.32	2910108
2017-01-03	116.15	116.55	115.49	116.20	2731646
2017-01-04	116.47	117.19	116.42	117.09	3228738
2017-01-05	116.95	117.09	116.40	116.86	2604038
2017-01-06	117.02	117.52	116.64	117.23	2317806
2017-01-09	117.10	117.14	116.74	116.78	2461680
2017-01-10	116.76	117.36	116.62	116.87	2055428
2017-01-11	116.91	117.24	116.49	117.24	2751838
2017-01-12	117.04	117.04	116.01	116.93	2342402
2017-01-13	116.99	117.40	116.98	117.22	2031780
2017-01-17	116.86	117.06	116.47	116.70	2583709
2017-01-18	116.80	117.00	116.48	116.97	1901752
2017-01-19	117.03	117.14	116.24	116.51	1899267
2017-01-20	116.84	117.23	116.59	116.91	2636114
2017-01-23	116.75	116.97	116.17	116.60	1938950
2017-01-24	116.82	117.74	116.74	117.51	2165876
2017-01-25	118.02	118.56	117.94	118.52	2427847
2017-01-26	118.56	118.62	118.23	118.35	2178512
2017-01-27	118.45	118.48	118.02	118.16	1479541
2017-01-30	117.73	117.80	116.68	117.36	3006131
2017-01-31	117.00	117.46	116.73	117.46	3309743
2017-02-01	117.86	118.04	117.07	117.45	2614514
2017-02-02	117.21	117.72	117.02	117.53	1745302
2017-02-03	117.99	118.52	117.92	118.42	1837627
2017-02-06	118.26	118.41	117.94	118.14	1598846
2017-02-07	118.43	118.53	117.96	118.13	3366070
2017-02-08	117.92	118.32	117.69	118.26	1835984
2017-02-09	118.42	119.21	118.38	119.04	1635319
2017-02-10	119.29	119.70	119.21	119.54	1837821
2017-02-13	119.92	120.33	119.87	120.14	1985570
2017-02-14	120.10	120.63	119.85	120.58	2051179
2017-02-15	120.57	121.35	120.45	121.24	1998213
2017-02-16	121.25	121.37	120.64	121.13	2034805
2017-02-17	120.66	121.31	120.66	121.31	1948471
2017-02-21	121.55	122.13	121.39	122.03	2423039
2017-02-22	121.82	122.03	121.68	121.87	1973959
2017-02-23	122.21	122.23	121.32	121.78	2024945
2017-02-24	121.38	121.99	121.24	121.98	2962944
2017-02-27	121.92	122.36	121.74	122.25	2625148
2017-02-28	122.18	122.18	121.61	121.80	2231827
2017-03-01	122.81	123.73	122.65	123.44	2874677
2017-03-02	123.42	123.42	122.61	122.65	2421598
2017-03-03	122.63	122.80	122.33	122.75	1651644
2017-03-06	122.48	122.48	121.90	122.27	1716343
2017-03-07	122.21	122.29	121.75	121.88	1612658
2017-03-08	121.99	122.18	121.47	121.54	2374579
2017-03-09	121.60	121.89	121.02	121.60	3852842
2017-03-10	122.19	122.25	121.46	122.04	2987473
2017-03-13	122.06	122.16	121.86	122.13	2003857
2017-03-14	121.87	121.87	121.24	121.69	2269587
2017-03-15	121.98	123.04	121.89	122.79	1892226
2017-03-16	122.96	123.00	122.43	122.64	2050110
2017-03-17	122.84	122.88	122.45	122.57	1973987
2017-03-20	122.51	122.62	122.07	122.27	3239871
2017-03-21	122.69	122.72	120.44	120.57	3355145
2017-03-22	120.48	120.91	120.10	120.73	2896603
2017-03-23	120.66	121.39	120.47	120.14	2257114
2017-03-24	120.42	120.74	119.66	120.16	2305692
2017-03-27	119.18	120.19	118.89	120.02	2927702
2017-03-28	119.96	121.14	119.78	120.86	2699241
2017-03-29	120.88	121.23	120.58	121.08	3196549
2017-03-30	121.14	121.62	120.99	121.53	2076852
2017-03-31	121.42	121.72	121.26	121.32	1815860
2017-04-03	121.45	121.50	120.33	121.02	3103060
2017-04-04	120.89	121.11	120.64	121.08	2462645
2017-04-05	121.49	122.02	120.44	120.59	3905750
2017-04-06	120.69	121.26	120.38	120.97	2056068
2017-04-07	120.84	121.29	120.59	120.88	1997440
2017-04-10	121.04	121.51	120.70	121.03	1669475
2017-04-11	120.87	121.00	120.06	120.99	2895455
2017-04-12	120.88	120.99	120.23	120.37	1967393
2017-04-13	120.15	120.56	119.55	119.55	2852219
2017-04-17	119.88	120.61	119.68	120.59	3198909
2017-04-18	120.20	120.57	119.85	120.33	1865766
2017-04-19	120.72	120.92	120.08	120.23	1807017
2017-04-20	120.59	121.43	120.37	121.22	1783429
2017-04-21	121.21	121.21	120.61	120.83	2006549
2017-04-24	122.17	122.28	121.88	122.11	2178763
2017-04-25	122.56	123.09	122.52	122.87	2145193
2017-04-26	122.90	123.45	122.85	122.90	3080062
2017-04-27	123.12	123.21	122.69	123.02	1868179
2017-04-28	123.16	123.21	122.55	122.61	1795827
2017-05-01	122.93	123.19	122.62	122.93	1983507
2017-05-02	123.09	123.25	122.70	122.93	1756917
2017-05-03	122.59	122.78	122.28	122.63	3690976
2017-05-04	122.83	122.83	122.16	122.72	1564459
2017-05-05	122.95	123.33	122.68	123.33	2057663
2017-05-08	123.36	123.45	122.90	123.14	2150873
2017-05-09	123.36	123.43	122.85	123.10	1846216
2017-05-10	123.09	123.38	122.93	123.37	1468633
2017-05-11	123.02	123.13	122.33	123.01	1500018
2017-05-12	122.91	122.91	122.60	122.77	1235304
2017-05-15	123.07	123.59	123.04	123.43	3097149
2017-05-16	123.63	123.65	123.07	123.36	2128403
2017-05-17	122.31	122.56	121.07	121.14	3703517
2017-05-18	120.94	122.02	120.85	121.50	2883455
2017-05-19	121.91	122.77	121.82	122.37	2144173
2017-05-22	122.67	123.10	122.64	123.02	1810055
2017-05-23	123.25	123.39	122.95	123.23	1796602
2017-05-24	123.44	123.66	123.23	123.59	1553843
2017-05-25	123.90	124.27	123.79	124.11	1492278
2017-05-26	124.00	124.15	123.93	124.09	1320846
2017-05-30	123.87	124.06	123.71	123.89	1348311
2017-05-31	124.01	124.09	123.31	123.85	2043851
2017-06-01	124.17	125.00	123.96	125.00	1926671
2017-06-02	125.09	125.58	124.87	125.41	2839385
2017-06-05	125.42	125.50	125.22	125.25	1494246
2017-06-06	124.96	125.29	124.78	124.93	2985175
2017-06-07	125.12	125.24	124.68	125.07	1253346
2017-06-08	125.12	125.53	124.88	125.29	1827022
2017-06-09	125.48	126.02	124.45	125.19	2585550
2017-06-12	125.06	125.20	124.63	125.17	1973626
2017-06-13	125.52	125.84	125.32	125.79	1567671
2017-06-14	126.00	126.02	125.10	125.61	2584291
2017-06-15	124.77	125.35	124.63	125.33	2483525
2017-06-16	125.42	125.53	124.74	125.25	2018198
2017-06-19	125.67	126.35	125.67	126.27	1816545
2017-06-20	126.16	126.17	125.40	124.84	1359474
2017-06-21	125.11	125.20	124.51	124.69	3364563
2017-06-22	124.78	125.08	124.59	124.74	1639327
2017-06-23	124.81	125.19	124.58	125.05	1829284
2017-06-26	125.45	125.69	124.95	125.14	2605865
2017-06-27	125.09	125.23	124.10	124.11	2386257
2017-06-28	124.77	125.41	124.59	125.28	2444525
2017-06-29	125.46	125.48	123.48	124.28	2354612
2017-06-30	124.76	124.90	124.30	124.45	1910033
2017-07-03	124.99	125.30	124.75	124.75	1645734
2017-07-05	124.98	125.02	124.39	124.89	2167500
2017-07-06	124.44	124.55	123.56	123.66	1981844
2017-07-07	123.96	124.62	123.90	124.52	1710113
2017-07-10	124.50	124.83	124.36	124.61	1404761
2017-07-11	124.53	124.73	123.83	124.58	1560180
2017-07-12	125.20	125.63	125.10	125.47	1993253
2017-07-13	125.56	125.76	125.31	125.67	1514053
2017-07-14	125.77	126.50	125.65	126.23	1410947
2017-07-17	126.28	126.45	126.12	126.23	1798467
2017-07-18	126.11	126.33	125.78	126.31	2010037
2017-07-19	126.51	127.05	126.51	127.04	1276392
2017-07-20	127.28	127.28	126.80	127.12	1463843
2017-07-21	126.81	126.99	126.64	126.95	1819509
2017-07-24	126.91	127.06	126.69	126.96	4897687
2017-07-25	127.51	127.57	127.20	127.38	1709368
2017-07-26	127.55	127.60	127.17	127.29	1624423
2017-07-27	127.58	127.58	126.31	127.07	1708123
2017-07-28	126.78	126.96	126.54	126.86	1468420
2017-07-31	127.11	127.18	126.62	126.79	1496716
2017-08-01	127.18	127.21	126.80	127.05	1790596
2017-08-02	127.14	127.14	126.37	126.93	2929534
2017-08-03	126.90	126.91	126.52	126.64	2582505
2017-08-04	127.00	127.07	126.70	126.91	972373
2017-08-07	127.06	127.18	126.88	127.16	1114756
2017-08-08	127.05	127.72	126.61	126.81	1360306
2017-08-09	126.35	126.69	126.17	126.67	1679930
2017-08-10	126.14	126.21	124.80	124.81	2455308
2017-08-11	124.94	125.33	124.80	125.04	2039164
2017-08-14	125.80	126.43	125.61	126.32	1467446
2017-08-15	126.61	126.63	126.08	126.20	1523041
2017-08-16	126.50	126.80	126.23	126.43	1379829
2017-08-17	126.09	126.29	124.42	124.42	3440515
2017-08-18	124.48	124.94	123.95	124.21	2836476
2017-08-21	124.22	124.48	123.79	124.39	1627396
2017-08-22	124.73	125.75	124.56	125.64	2090008
2017-08-23	125.07	125.51	125.02	125.26	1268854
2017-08-24	125.50	125.63	124.94	125.06	1381941
2017-08-25	125.42	125.85	125.24	125.36	1158233
2017-08-28	125.66	125.66	125.11	125.41	1788224
2017-08-29	124.59	125.62	124.52	125.46	1312403
2017-08-30	125.46	126.28	125.38	126.12	1730700
2017-08-31	126.46	127.14	126.46	126.98	3384425
2017-09-01	127.23	127.46	127.12	127.27	2122830
2017-09-05	126.92	127.10	125.69	126.29	2318980
2017-09-06	126.69	126.86	126.32	126.64	1449904
2017-09-07	126.96	126.96	126.32	126.58	1218674
2017-09-08	126.35	126.74	126.27	126.49	1206255
2017-09-11	127.15	127.91	127.15	127.85	1346941
2017-09-12	128.04	128.34	128.00	128.34	2264212
2017-09-13	128.23	128.41	128.12	128.40	1692523
2017-09-14	128.23	128.48	128.07	128.36	1493235
2017-09-15	128.31	128.62	128.20	128.60	1531454
2017-09-18	128.85	129.10	128.69	128.91	1792347
2017-09-19	129.06	129.10	128.85	128.97	1241660
2017-09-20	129.10	129.21	128.60	129.18	1729440
2017-09-21	129.12	129.13	128.72	128.27	1730813
2017-09-22	128.14	128.44	127.99	128.37	1601623
2017-09-25	128.24	128.43	127.69	128.16	2185979
2017-09-26	128.35	128.51	128.11	128.19	1851553
2017-09-27	128.84	129.10	128.17	128.89	2374427
2017-09-28	128.82	129.13	128.66	129.10	1484847
2017-09-29	129.02	129.56	129.01	129.52	1720608
2017-10-02	129.64	130.20	129.55	130.20	2678088
2017-10-03	130.31	130.50	130.13	130.46	1825142
2017-10-04	130.45	130.78	130.30	130.59	1495730
2017-10-05	130.73	131.34	130.72	131.28	2387491
2017-10-06	131.06	131.23	130.91	131.19	1635094
2017-10-09	131.30	131.36	130.77	130.93	16193871
2017-10-10	131.25	131.48	130.94	131.24	2915401
2017-10-11	131.24	131.43	131.10	131.42	2012689
2017-10-12	131.16	131.45	131.12	131.26	2171233
2017-10-13	131.55	131.59	131.28	131.36	1544046
2017-10-16	131.50	131.65	131.27	131.45	1789809
2017-10-17	131.50	131.57	131.34	131.51	1340788
2017-10-18	131.80	131.83	131.57	131.68	1471106
2017-10-19	131.25	131.71	130.94	131.71	1942639
2017-10-20	132.07	132.45	132.07	132.42	1751127
2017-10-23	132.63	132.68	131.79	131.86	1755907
2017-10-24	132.16	132.23	131.89	132.09	1574473
2017-10-25	131.91	131.95	130.69	131.40	2186507
2017-10-26	131.72	132.01	131.49	131.57	5396704
2017-10-27	131.94	132.67	131.77	132.64	2672839
2017-10-30	132.42	132.54	131.90	132.06	1689237
2017-10-31	132.27	132.50	132.12	132.33	2378463
2017-11-01	132.83	133.03	132.17	132.44	2275546
2017-11-02	132.34	132.53	131.82	132.47	5097180
2017-11-03	132.54	132.89	132.28	132.82	2677437
2017-11-06	132.77	133.17	132.75	133.07	2017896
2017-11-07	133.16	133.33	132.53	132.84	2527684
2017-11-08	132.73	133.12	132.55	133.06	1267652
2017-11-09	132.38	132.74	131.62	132.52	4320598
2017-11-10	132.24	132.63	132.17	132.54	2042414
2017-11-13	132.11	132.75	132.08	132.61	1876086
2017-11-14	132.22	132.42	131.79	132.37	3776831
2017-11-15	131.79	132.08	131.21	131.69	1772352
2017-11-16	132.11	133.10	132.11	132.89	1730708
2017-11-17	132.64	132.91	132.61	132.64	4850402
2017-11-20	132.82	133.05	132.68	132.98	1805766
2017-11-21	133.44	133.94	133.42	133.90	1956913
2017-11-22	133.94	134.00	133.69	133.80	1295577
2017-11-24	134.08	134.13	133.98	134.11	670545
2017-11-27	134.12	134.29	133.87	133.97	1754740
2017-11-28	134.25	135.36	134.14	135.30	2922948
2017-11-29	135.46	135.79	135.02	135.30	2066469
2017-11-30	135.88	136.92	135.78	136.34	2854394
2017-12-01	136.28	136.50	134.04	136.07	3585673
2017-12-04	137.04	137.38	135.88	135.89	3119361
2017-12-05	136.09	136.33	135.23	135.33	2583328
2017-12-06	135.11	135.46	135.00	135.23	2835638
2017-12-07	135.14	135.94	135.08	135.77	1537680
2017-12-08	136.27	136.52	136.07	136.48	1502610
2017-12-11	136.50	136.83	136.48	136.80	1934509
2017-12-12	136.98	137.25	136.81	136.95	1517177
2017-12-13	137.03	137.43	136.91	136.97	1859155
2017-12-14	137.22	137.24	136.27	136.33	1856193
2017-12-15	136.95	137.83	136.87	137.55	2293033
2017-12-18	138.26	138.68	138.26	138.50	2696332
2017-12-19	138.72	138.72	137.90	137.94	3642122
2017-12-20	138.50	138.55	137.68	137.25	2522466
2017-12-21	137.62	137.93	137.39	137.57	2111216
2017-12-22	137.64	137.86	137.19	137.52	1926229
2017-12-26	137.34	137.52	137.29	137.41	2051626
2017-12-27	137.58	137.72	137.34	137.46	2242570
2017-12-28	137.79	137.81	137.51	137.76	2936469
2017-12-29	138.08	138.10	137.15	137.25	2256486
2018-01-02	137.75	138.23	137.44	138.22	3699677
2018-01-03	138.39	139.10	138.30	139.02	3052284
2018-01-04	139.42	139.81	139.35	139.55	2572445
2018-01-05	140.02	140.44	139.72	140.37	2188628
2018-01-08	140.31	140.77	140.10	140.69	2655542
2018-01-09	140.92	141.31	140.71	140.95	2625547
2018-01-10	140.57	140.85	140.07	140.73	2014899
2018-01-11	141.00	141.92	140.97	141.92	2188037
2018-01-12	142.08	142.85	142.00	142.75	2661773
2018-01-16	143.53	143.82	141.71	142.12	3973396
2018-01-17	142.72	143.64	142.25	143.43	2756401
2018-01-18	143.42	143.58	142.90	143.18	2706146
2018-01-19	143.49	143.93	143.19	143.92	2119076
2018-01-22	143.84	145.06	143.84	145.06	2849859
2018-01-23	145.10	145.57	144.92	145.42	2261308
2018-01-24	145.85	146.11	144.63	145.28	3409464
2018-01-25	145.84	145.84	144.87	145.34	4234596
2018-01-26	145.82	146.87	145.63	146.86	1995947
2018-01-29	146.58	146.82	145.82	145.90	2688224
2018-01-30	144.74	145.15	144.15	144.38	4898220
2018-01-31	144.94	145.24	143.79	144.43	4670400
2018-02-01	143.98	145.02	143.84	144.37	2924847
2018-02-02	143.51	143.68	141.24	141.30	5323550
2018-02-05	140.21	141.40	135.15	135.74	10357428
2018-02-06	133.26	138.24	132.50	137.96	10791175
2018-02-07	137.83	139.56	137.35	137.35	6176267
2018-02-08	137.53	137.80	132.35	132.41	7683298
2018-02-09	133.90	135.21	129.84	134.23	9474028
2018-02-12	135.35	136.85	134.23	136.02	4251913
2018-02-13	135.34	136.70	135.01	136.45	2973177
2018-02-14	135.62	138.55	135.57	138.36	3076820
2018-02-15	139.33	140.05	137.95	140.05	2853211
2018-02-16	139.68	141.23	139.67	140.11	2813489
2018-02-20	139.56	140.44	138.82	139.27	2490012
2018-02-21	139.45	140.96	138.61	138.62	2182218
2018-02-22	139.19	140.09	138.38	138.71	2111956
2018-02-23	139.45	140.86	139.14	140.86	1439896
2018-02-26	141.50	142.41	141.04	142.34	1765701
2018-02-27	142.41	142.86	140.55	140.55	2305363
2018-02-28	141.18	141.40	138.97	139.00	2290851
2018-03-01	139.07	139.88	136.40	137.35	4846702
2018-03-02	136.28	138.51	135.83	138.24	3021296
2018-03-05	137.55	140.15	137.50	139.80	2916936
2018-03-06	140.36	140.61	139.32	140.31	2788017
2018-03-07	139.05	140.61	138.97	140.43	2569511
2018-03-08	140.83	141.03	140.11	140.96	2307547
2018-03-09	141.79	143.30	141.55	143.30	2325327
2018-03-12	143.49	143.85	142.96	143.22	1999165
2018-03-13	143.86	144.14	142.01	142.33	2080807
2018-03-14	142.90	142.99	141.35	141.61	2103406
2018-03-15	141.96	142.22	141.11	141.42	1927886
2018-03-16	141.58	142.19	141.58	141.66	2641396
2018-03-19	141.16	141.40	138.86	139.84	3154271
2018-03-20	140.00	140.42	139.66	140.05	1671966
2018-03-21	140.05	141.24	139.78	139.36	2106651
2018-03-22	138.15	138.61	135.85	135.95	3130574
2018-03-23	136.13	136.65	133.03	133.10	5697042
2018-03-26	135.09	136.73	133.76	136.61	3859790
2018-03-27	137.18	137.31	133.43	134.19	3309854
2018-03-28	134.36	135.19	133.23	133.88	4740435
2018-03-29	134.49	136.59	134.16	135.72	2350389
2018-04-02	135.29	135.57	131.26	132.63	5704090
2018-04-03	133.35	134.54	132.35	134.28	3737634
2018-04-04	132.19	136.10	132.10	135.79	2928175
2018-04-05	136.65	137.23	136.11	136.74	2683636
2018-04-06	135.73	136.54	132.92	133.87	4942619
2018-04-09	134.72	136.30	134.16	134.32	2239413
2018-04-10	136.00	136.97	135.46	136.50	2154435
2018-04-11	135.67	136.83	135.40	135.87	2063805
2018-04-12	136.73	137.53	136.51	136.97	1858713
2018-04-13	137.72	137.75	136.01	136.58	2192597
2018-04-16	137.54	138.15	136.97	137.72	2892553
2018-04-17	138.73	139.53	138.43	139.17	2219864
2018-04-18	139.54	139.85	139.09	139.36	1554589
2018-04-19	138.98	139.18	138.02	138.60	4003952
2018-04-20	138.56	138.67	137.03	137.50	1669640
2018-04-23	137.78	138.16	136.81	137.45	2034128
2018-04-24	138.10	138.19	134.86	135.80	3053646
2018-04-25	135.77	136.25	134.61	135.95	2275355
2018-04-26	136.52	137.68	136.25	137.24	1284584
2018-04-27	137.54	137.74	136.80	137.33	1133874
2018-04-30	137.69	137.99	136.25	136.33	2277079
2018-05-01	136.04	136.60	135.12	136.54	1762742
2018-05-02	136.46	136.97	135.54	135.75	1661568
2018-05-03	135.19	135.80	133.66	135.38	2638020
2018-05-04	134.97	137.56	134.64	137.13	2379386
2018-05-07	137.65	138.31	137.38	137.73	1448023
2018-05-08	137.59	138.01	136.98	137.78	1357374
2018-05-09	138.20	139.27	137.90	139.08	1451742
2018-05-10	139.51	140.54	139.44	140.29	1810308
2018-05-11	140.41	140.87	140.05	140.57	1199363
2018-05-14	140.94	141.30	140.39	140.64	1397024
2018-05-15	139.95	140.11	139.34	139.79	2279744
2018-05-16	139.85	140.76	139.85	140.47	1345969
2018-05-17	140.38	141.04	140.02	140.51	1658539
2018-05-18	140.36	140.51	139.97	140.20	910248
2018-05-21	141.06	141.53	140.84	141.25	1299979
2018-05-22	141.56	141.66	140.59	140.73	1212989
2018-05-23	140.09	141.10	140.00	141.10	1431757
2018-05-24	140.93	141.06	139.86	140.87	1405061
2018-05-25	140.60	140.91	140.28	140.60	1264531
2018-05-29	139.80	140.16	138.54	139.21	2694971
2018-05-30	139.97	141.31	139.91	141.01	1587053
2018-05-31	140.88	140.95	139.81	140.04	1700905
2018-06-01	140.93	141.65	140.76	141.50	1857761
2018-06-04	141.90	142.26	141.73	142.16	1592076
2018-06-05	142.26	142.52	141.83	142.37	2952164
2018-06-06	142.75	143.63	142.38	143.63	3011062
2018-06-07	143.81	144.00	142.90	143.42	1663479
2018-06-08	143.27	143.94	143.12	143.91	1084242
2018-06-11	144.00	144.47	143.97	144.12	1664568
2018-06-12	144.40	144.61	144.00	144.42	1582287
2018-06-13	144.54	144.66	143.80	143.88	1402047
2018-06-14	144.40	144.57	143.89	144.29	1809770
2018-06-15	143.85	144.33	143.23	144.15	3328544
2018-06-18	143.30	144.06	143.03	143.99	1606110
2018-06-19	142.75	143.62	142.40	143.51	1962527
2018-06-20	143.95	144.19	143.59	143.84	1468385
2018-06-21	143.83	143.85	142.56	142.24	1881270
2018-06-22	143.00	143.08	142.37	142.45	1226467
2018-06-25	141.85	141.99	139.54	140.45	4347684
2018-06-26	140.70	141.25	140.30	140.77	2085564
2018-06-27	141.20	141.89	139.45	139.46	2958960
2018-06-28	139.43	140.69	138.99	140.33	2490646
2018-06-29	140.90	141.66	140.39	140.43	1849639
2018-07-02	139.56	140.88	139.43	140.77	2825879
2018-07-03	141.36	141.47	140.22	140.41	1325978
2018-07-05	141.13	141.62	140.45	141.60	2796422
2018-07-06	141.66	143.00	141.44	142.79	1756480
2018-07-09	143.46	144.11	143.14	144.09	2153146
2018-07-10	144.39	144.61	144.03	144.46	1437018
2018-07-11	143.62	144.10	143.10	143.43	2042602
2018-07-12	144.18	144.66	143.72	144.61	1440593
2018-07-13	144.53	144.98	144.26	144.70	1965410
2018-07-16	144.77	144.84	144.22	144.47	1571319
2018-07-17	144.02	145.33	144.01	145.13	1767208
2018-07-18	145.13	145.50	144.85	145.45	1327678
2018-07-19	145.07	145.42	144.60	145.10	2034581
2018-07-20	145.00	145.24	144.56	144.84	1507878
2018-07-23	144.79	145.16	144.47	145.07	1444525
2018-07-24	145.77	146.09	144.90	145.39	2340093
2018-07-25	145.30	146.67	145.01	146.63	2126581
2018-07-26	146.23	146.74	146.00	146.39	2084649
2018-07-27	146.60	146.64	144.63	145.22	2535119
2018-07-30	145.22	145.34	144.06	144.27	5379740
2018-07-31	144.82	145.51	144.54	145.09	2004218
2018-08-01	145.19	145.53	144.49	144.92	1524128
2018-08-02	144.17	145.91	144.08	145.78	1508735
2018-08-03	145.89	146.29	145.76	146.27	1977541
2018-08-06	146.31	147.06	146.09	146.93	1802179
2018-08-07	147.29	147.62	147.00	147.41	2532728
2018-08-08	147.33	147.53	146.98	147.27	1270632
2018-08-09	147.37	147.68	147.07	147.17	1233807
2018-08-10	146.35	146.76	145.94	146.25	1854313
2018-08-13	146.40	146.75	145.46	145.69	1898236
2018-08-14	146.11	146.78	145.92	146.65	1784336
2018-08-15	145.87	146.03	144.64	145.49	2684923
2018-08-16	146.28	147.15	146.26	146.63	1347589
2018-08-17	146.45	147.39	146.30	147.17	2188475
2018-08-20	147.45	147.69	147.16	147.45	5759790
2018-08-21	147.78	148.51	147.78	148.00	2090866
2018-08-22	147.79	148.29	147.71	148.05	1169609
2018-08-23	147.90	148.37	147.58	147.76	1351215
2018-08-24	148.15	148.76	148.10	148.68	1712840
2018-08-27	149.32	149.87	149.10	149.75	2126027
2018-08-28	150.10	150.20	149.53	149.84	3015535
2018-08-29	149.96	150.77	149.82	150.63	2688570
2018-08-30	150.31	150.60	149.67	150.01	2150500
2018-08-31	149.81	150.28	149.59	150.07	2537512
2018-09-04	149.89	150.10	149.22	149.86	2342718
2018-09-05	149.66	149.69	148.71	149.37	2772163
2018-09-06	149.46	149.69	148.36	148.92	2592428
2018-09-07	148.37	149.17	148.13	148.58	2334576
2018-09-10	149.20	149.33	148.79	148.90	2156343
2018-09-11	148.55	149.62	148.33	149.40	2575399
2018-09-12	149.31	149.64	148.79	149.41	2181426
2018-09-13	149.97	150.33	149.75	150.16	1906001
2018-09-14	150.28	150.48	149.79	150.28	1363920
2018-09-17	150.24	150.28	149.19	149.33	1661949
2018-09-18	149.43	150.44	149.40	150.13	1665536
2018-09-19	150.12	150.48	150.01	150.15	1809967
2018-09-20	150.83	151.47	150.52	151.31	1714284
2018-09-21	151.82	151.84	151.05	151.16	1986111
2018-09-24	150.87	150.93	150.27	150.61	1668813
2018-09-25	150.89	151.08	150.42	150.53	2318989
2018-09-26	150.61	151.29	149.79	149.95	4903522
2018-09-27	150.24	150.95	150.08	149.58	1808332
2018-09-28	149.28	149.99	149.23	149.65	1797156
2018-10-01	150.42	150.77	149.52	149.88	2719182
2018-10-02	149.86	150.10	149.43	149.66	2159458
2018-10-03	150.26	150.49	149.65	149.86	2564328
2018-10-04	149.58	149.61	147.71	148.59	3220964
2018-10-05	148.62	148.95	146.73	147.63	3198024
2018-10-08	147.28	147.76	146.36	147.52	2515629
2018-10-09	147.25	148.02	147.02	147.26	3690610
2018-10-10	146.93	146.95	142.41	142.57	6890284
2018-10-11	142.02	142.97	138.75	139.53	11707878
2018-10-12	142.00	142.32	139.49	141.37	7981221
2018-10-15	141.16	141.98	140.50	140.74	3386416
2018-10-16	141.75	144.06	141.36	143.84	3990411
2018-10-17	143.91	144.15	142.33	143.80	3148305
2018-10-18	143.31	143.61	141.00	141.72	3783811
2018-10-19	142.14	143.07	141.01	141.35	2997909
2018-10-22	141.73	141.94	140.42	140.79	3220566
2018-10-23	138.69	140.67	137.46	139.96	4981584
2018-10-24	139.89	140.09	135.40	135.61	6013670
2018-10-25	136.63	138.96	136.17	138.16	4885982
2018-10-26	136.12	137.53	134.17	135.77	6623856
2018-10-29	137.51	138.33	133.07	135.02	5167312
2018-10-30	134.96	137.29	134.61	137.13	3675607
2018-10-31	138.60	139.84	138.37	138.56	4034663
2018-11-01	139.04	140.37	138.52	140.13	3713883
2018-11-02	140.93	141.20	138.39	139.56	3171400
2018-11-05	139.80	140.52	139.19	140.24	3140186
2018-11-06	140.19	141.11	140.17	141.04	2029999
2018-11-07	142.30	144.00	141.97	143.92	2781209
2018-11-08	143.55	144.06	142.98	143.64	1874791
2018-11-09	142.91	142.96	141.29	142.17	2226884
2018-11-12	141.79	141.97	139.18	139.44	3530714
2018-11-13	139.77	140.92	138.82	139.24	2290533
2018-11-14	140.34	140.57	137.38	138.22	2766049
2018-11-15	137.55	140.01	137.73	139.78	2617456
2018-11-16	139.07	140.57	138.82	140.08	2272315
2018-11-19	139.83	139.93	137.17	137.65	3481785
2018-11-20	135.73	136.62	134.64	135.20	4627286
2018-11-21	136.00	136.89	135.75	135.86	4151435
2018-11-23	134.92	135.92	134.73	135.13	1300011
2018-11-26	136.48	137.28	136.18	137.23	4699685
2018-11-27	136.65	137.42	136.27	137.40	2860130
2018-11-28	138.03	140.60	137.42	140.60	6061227
2018-11-29	140.19	141.16	139.48	140.34	2895020
2018-11-30	140.24	141.51	140.07	141.35	2142095
2018-12-03	143.60	144.00	142.03	143.00	3655543
2018-12-04	142.64	142.82	138.10	138.33	3917715
2018-12-06	136.15	138.16	134.35	138.16	6542944
2018-12-07	137.94	138.87	134.43	134.90	4986861
2018-12-10	134.81	135.60	132.45	135.05	5046755
2018-12-11	136.86	137.02	134.23	135.02	3459208
2018-12-12	136.72	137.51	135.75	135.79	3720085
2018-12-13	136.24	136.69	134.89	135.46	3298447
2018-12-14	134.26	134.92	132.76	133.12	4503463
2018-12-17	132.54	133.16	129.47	130.28	7193148
2018-12-18	131.26	131.74	129.36	130.24	8065590
2018-12-19	130.28	132.39	127.30	128.24	8010824
2018-12-20	127.51	128.38	124.80	126.17	13120148
2018-12-21	126.51	127.97	123.12	122.76	13605032
2018-12-24	121.90	122.54	119.67	119.70	14488502
2018-12-26	120.34	125.52	119.35	125.46	12512324
2018-12-27	123.76	126.59	121.91	126.59	16128459
2018-12-28	127.50	128.31	125.73	126.43	11668682
2018-12-31	127.38	127.73	126.28	127.63	9414804
2019-01-02	125.75	128.16	125.34	127.73	5093162
2019-01-03	126.91	126.91	124.57	124.77	5253273
2019-01-04	126.48	129.37	126.32	128.90	4776991
2019-01-07	129.19	131.04	128.81	130.20	4485145
2019-01-08	131.45	131.73	130.05	131.54	3949427
2019-01-09	132.02	132.67	131.36	132.16	6405370
2019-01-10	131.44	132.89	131.00	132.81	2685675
2019-01-11	132.13	132.86	131.85	132.84	3033939
2019-01-14	131.79	132.49	131.56	132.00	2479452
2019-01-15	132.19	133.56	132.05	133.44	4542135
2019-01-16	133.67	134.33	133.61	133.82	2963158
2019-01-17	133.40	135.40	133.16	134.90	4401077
2019-01-18	135.89	136.94	135.45	136.65	4224885
2019-01-22	135.89	135.92	133.89	134.78	5037882
2019-01-23	135.38	135.77	133.60	134.92	3934222
2019-01-24	134.93	135.47	134.46	135.20	3785480
2019-01-25	136.23	136.82	136.03	136.47	2987329
2019-01-28	135.24	135.52	134.48	135.47	4371642
2019-01-29	135.62	135.87	134.84	135.28	2975051
2019-01-30	136.15	137.81	135.62	137.32	3060684
2019-01-31	137.27	138.77	137.24	138.53	3932952
2019-02-01	138.70	139.20	138.25	138.73	3225350
2019-02-04	138.76	139.75	138.36	139.72	4938202
2019-02-05	139.95	140.45	139.66	140.30	2759102
2019-02-06	140.15	140.40	139.65	140.16	2945194
2019-02-07	139.18	139.49	137.12	138.83	5097572
2019-02-08	138.14	138.99	137.66	138.97	2105845
2019-02-11	139.40	139.55	138.89	139.26	2337166
2019-02-12	140.12	141.18	140.06	141.00	3312319
2019-02-13	141.45	141.88	141.14	141.44	2369412
2019-02-14	140.86	141.81	140.39	141.19	2731593
2019-02-15	142.16	142.77	141.91	142.74	2537630
2019-02-19	142.41	143.39	142.34	143.02	2469874
2019-02-20	143.05	143.53	142.74	143.32	2357401
2019-02-21	143.06	143.14	142.25	142.83	3685264
2019-02-22	143.20	143.84	143.03	143.77	1838422
2019-02-25	144.56	144.88	143.90	143.98	3919989
2019-02-26	143.75	144.23	143.59	143.71	2155194
2019-02-27	143.39	143.97	142.88	143.76	2046803
2019-02-28	143.65	143.90	143.32	143.46	2275205
2019-03-01	144.38	144.60	143.50	144.42	2985134
2019-03-04	145.00	145.03	142.42	143.75	3555436
2019-03-05	143.81	143.90	143.18	143.48	2838008
2019-03-06	143.52	143.55	142.23	142.39	2139572
2019-03-07	142.16	142.25	140.76	141.28	2851774
2019-03-08	140.13	141.03	139.92	140.99	2327960
2019-03-11	141.39	143.11	141.36	143.06	1910401
2019-03-12	143.33	143.84	143.23	143.54	1966086
2019-03-13	143.96	144.95	143.94	144.46	2013751
2019-03-14	144.46	144.64	144.05	144.34	1493994
2019-03-15	144.62	145.48	144.55	145.01	2324306
2019-03-18	145.10	145.76	144.95	145.55	2489764
2019-03-19	146.12	146.47	144.99	145.52	6104611
2019-03-20	145.32	145.99	144.25	144.92	2900905
2019-03-21	144.48	146.84	144.36	146.62	2949723
2019-03-22	145.84	146.07	143.50	142.78	5150985
2019-03-25	142.58	143.31	141.90	142.69	3676498
2019-03-26	143.70	144.38	143.01	143.79	2861396
2019-03-27	143.84	144.15	142.15	143.13	3402785
2019-03-28	143.46	143.98	142.83	143.76	2654778
2019-03-29	144.61	144.79	144.03	144.71	3614659
2019-04-01	145.76	146.48	145.59	146.39	3666802
2019-04-02	146.42	146.50	145.87	146.38	4292798
2019-04-03	147.08	147.34	146.32	146.73	2404449
2019-04-04	146.84	147.15	146.35	147.04	2248427
2019-04-05	147.39	147.83	147.26	147.78	1744467
2019-04-08	147.54	147.93	147.11	147.91	2130517
2019-04-09	147.32	147.48	146.71	147.02	2150772
2019-04-10	147.24	147.72	147.07	147.70	2019021
2019-04-11	147.94	147.96	147.34	147.69	1794589
2019-04-12	148.55	148.80	148.13	148.68	2612084
2019-04-15	148.75	148.80	148.06	148.56	2083038
2019-04-16	149.00	149.06	148.24	148.60	2953275
2019-04-17	149.20	149.22	147.77	148.05	2983878
2019-04-18	148.40	148.40	147.51	148.27	2457090
2019-04-22	147.95	148.41	147.77	148.31	2148667
2019-04-23	148.55	149.92	148.45	149.80	2344183
2019-04-24	149.78	150.05	149.47	149.60	1924756
2019-04-25	149.54	149.69	148.60	149.35	2428605
2019-04-26	149.41	150.16	148.99	150.16	2184506
2019-04-29	150.22	150.69	150.13	150.38	2461877
2019-04-30	150.28	150.60	149.30	150.39	2224568
2019-05-01	150.80	150.87	149.24	149.27	3761540
2019-05-02	149.15	149.74	148.06	149.02	2537824
2019-05-03	149.80	150.70	149.70	150.63	2147145
2019-05-06	148.19	150.34	148.02	150.15	2635339
2019-05-07	148.84	149.09	146.43	147.56	4385772
2019-05-08	147.35	148.24	147.01	147.32	2492088
2019-05-09	146.06	147.18	145.06	146.85	2768002
2019-05-10	146.33	147.96	144.65	147.53	3175474
2019-05-13	144.70	145.15	143.25	143.80	4242118
2019-05-14	144.28	145.91	144.14	145.10	3090493
2019-05-15	144.23	146.27	144.05	145.96	2072281
2019-05-16	146.33	148.03	146.29	147.28	2319528
2019-05-17	146.06	147.64	146.01	146.24	1923948
2019-05-20	145.26	145.92	144.78	145.20	1669331
2019-05-21	146.11	146.81	146.04	146.62	1438804
2019-05-22	146.06	146.57	145.77	146.09	1539829
2019-05-23	144.83	144.85	143.38	144.23	2701356
2019-05-24	144.96	145.23	144.16	144.58	1381924
2019-05-28	144.82	145.28	143.25	143.31	3866068
2019-05-29	142.62	142.80	141.44	142.33	2955070
2019-05-30	142.69	143.17	141.95	142.61	2621700
2019-05-31	141.11	141.59	140.60	140.69	2836563
2019-06-03	140.69	141.38	139.62	140.41	4765473
2019-06-04	141.73	143.61	141.47	143.56	2767665
2019-06-05	144.39	144.82	143.27	144.66	5059723
2019-06-06	144.82	145.85	144.35	145.47	2795552
2019-06-07	146.06	147.45	145.98	146.79	1668251
2019-06-10	147.73	148.57	147.54	147.61	2260005
2019-06-11	148.62	148.83	147.08	147.47	1724530
2019-06-12	147.35	147.64	146.93	147.27	1729920
2019-06-13	147.79	148.09	147.43	147.95	1726623
2019-06-14	147.80	147.99	147.27	147.08	1401000
2019-06-17	147.28	147.67	147.14	147.19	2506104
2019-06-18	148.20	149.47	148.07	148.80	2261097
2019-06-19	148.91	149.49	148.39	149.31	4049930
2019-06-20	150.73	150.85	149.45	150.68	2968296
2019-06-21	150.40	150.94	150.04	150.70	2414269
2019-06-24	150.33	150.47	149.71	149.86	1977281
2019-06-25	149.87	149.90	148.30	148.44	2309499
2019-06-26	148.86	149.19	148.13	148.16	1904009
2019-06-27	148.66	149.20	148.56	149.05	2392246
2019-06-28	149.51	150.17	149.31	150.09	2589603
2019-07-01	151.85	151.92	150.51	151.15	3968482
2019-07-02	151.12	151.50	150.66	151.50	2705428
2019-07-03	151.87	152.66	151.75	152.64	2286751
2019-07-05	152.01	152.62	151.26	152.55	2446292
2019-07-08	151.87	152.03	151.37	151.73	2611289
2019-07-09	151.02	152.09	151.02	152.00	3177994
2019-07-10	152.59	153.13	152.12	152.62	1852587
2019-07-11	152.94	153.03	152.24	152.83	2641034
2019-07-12	153.10	153.64	152.99	153.61	1656068
2019-07-15	153.83	153.83	153.27	153.51	2155042
2019-07-16	153.50	153.67	152.95	153.12	1778589
2019-07-17	153.10	153.17	152.11	152.11	2575536
2019-07-18	151.87	152.84	151.59	152.67	1468557
2019-07-19	153.21	153.28	151.74	151.80	1487931
2019-07-22	152.06	152.40	151.76	152.16	1510363
2019-07-23	152.78	153.20	152.30	153.18	1643752
2019-07-24	152.76	154.15	152.76	154.12	2169091
2019-07-25	153.94	153.95	152.89	153.30	2045988
2019-07-26	153.65	154.51	153.61	154.41	1721689
2019-07-29	154.35	154.38	153.63	154.04	1587719
2019-07-30	153.19	154.00	152.96	153.89	1970511
2019-07-31	153.91	154.11	151.07	152.21	2512001
2019-08-01	152.29	153.85	150.26	150.80	3901538
2019-08-02	150.30	150.41	148.58	149.58	7062278
2019-08-05	147.18	147.25	143.87	145.14	5701779
2019-08-06	146.19	147.08	145.21	147.03	3408406
2019-08-07	145.30	147.53	144.18	147.19	3195935
2019-08-08	147.98	150.02	147.70	149.99	4143169
2019-08-09	149.56	149.79	148.02	148.92	2350082
2019-08-12	148.12	148.26	146.55	147.08	2658622
2019-08-13	146.89	150.08	146.53	149.18	2721561
2019-08-14	146.95	147.20	144.78	144.87	3938765
2019-08-15	145.31	145.66	144.05	145.14	3592092
2019-08-16	146.08	147.60	146.00	147.34	3659567
2019-08-19	149.09	149.48	148.63	149.09	2875419
2019-08-20	148.81	149.03	147.90	147.95	1739215
2019-08-21	149.16	149.40	148.82	149.20	1440705
2019-08-22	149.61	149.90	148.13	149.07	1730745
2019-08-23	148.41	149.30	144.64	145.31	3809068
2019-08-26	146.53	146.88	145.66	146.78	3623623
2019-08-27	147.64	147.83	145.68	146.10	1986677
2019-08-28	145.69	147.24	145.31	147.14	1981150
2019-08-29	148.59	149.38	148.10	149.09	2576181
2019-08-30	149.88	149.89	148.44	149.04	2268779
2019-09-03	147.99	148.55	147.37	148.07	4307855
2019-09-04	149.30	149.65	148.82	149.65	2071883
2019-09-05	151.00	152.11	150.75	151.65	2991865
2019-09-06	151.81	152.06	151.40	151.68	1568717
2019-09-09	152.22	152.27	151.15	151.77	2575630
2019-09-10	151.36	151.92	150.63	151.92	3435179
2019-09-11	152.09	153.17	151.70	153.16	3848134
2019-09-12	153.63	154.13	153.05	153.62	3486754
2019-09-13	153.87	154.08	153.28	153.47	3002677
2019-09-16	152.22	152.69	152.04	152.46	1690960
2019-09-17	152.35	152.87	152.00	152.83	2104805
2019-09-18	152.65	152.84	151.35	152.81	1717104
2019-09-19	153.13	153.61	152.55	152.71	2063229
2019-09-20	153.00	153.23	151.60	152.04	2106618
2019-09-23	151.71	152.46	151.57	152.12	2052005
2019-09-24	152.60	152.81	150.20	150.71	4236036
2019-09-25	150.73	151.91	149.92	151.66	6144372
2019-09-26	151.66	151.66	150.47	151.20	1723819
2019-09-27	151.64	151.71	149.44	150.30	1940213
2019-09-30	150.65	151.37	150.55	151.00	1703267
2019-10-01	151.50	151.88	148.92	149.03	2823598
2019-10-02	148.18	148.24	145.82	146.61	3812355
2019-10-03	146.48	147.80	144.90	147.80	4380756
2019-10-04	148.36	149.81	148.04	149.73	2510543
2019-10-07	149.38	150.19	148.89	149.14	2237477
2019-10-08	148.04	148.36	146.71	146.73	2215017
2019-10-09	147.85	148.59	147.52	148.08	3295815
2019-10-10	148.00	149.50	147.99	149.03	3513663
2019-10-11	150.51	151.90	150.47	150.63	3378040
2019-10-14	150.52	150.75	150.25	150.49	1213672
2019-10-15	151.03	152.33	150.92	151.97	2153431
2019-10-16	151.64	152.05	151.37	151.69	1596363
2019-10-17	152.33	152.64	151.84	152.19	1640487
2019-10-18	151.94	152.20	150.90	151.58	1720382
2019-10-21	152.35	152.69	152.06	152.57	1710244
2019-10-22	152.93	153.01	152.04	152.11	1713238
2019-10-23	151.97	152.49	151.77	152.42	1804395
2019-10-24	153.01	153.08	152.28	152.84	1582511
2019-10-25	152.49	153.76	152.42	153.45	2462686
2019-10-28	154.12	154.66	154.00	154.38	2725834
2019-10-29	154.23	154.80	154.11	154.35	1561685
2019-10-30	154.40	154.94	153.64	154.72	2288238
2019-10-31	154.68	154.68	153.42	154.18	2224482
2019-11-01	155.00	155.83	154.92	155.83	2408556
2019-11-04	156.70	156.77	156.18	156.40	2216474
2019-11-05	156.60	156.78	156.07	156.26	2377292
2019-11-06	156.24	156.30	155.63	156.19	2289486
2019-11-07	157.00	157.34	156.41	156.72	2407990
2019-11-08	156.56	157.16	156.08	157.16	2132643
2019-11-11	156.40	156.93	156.25	156.85	1739304
2019-11-12	157.03	157.69	156.74	157.12	1731027
2019-11-13	156.57	157.39	156.39	157.19	2189706
2019-11-14	156.99	157.44	156.72	157.35	2096923
2019-11-15	158.15	158.55	157.79	158.55	2615456
2019-11-18	158.42	158.74	158.12	158.64	3143152
2019-11-19	159.05	159.15	158.26	158.69	2225393
2019-11-20	158.32	158.72	157.25	158.19	3336937
2019-11-21	158.27	158.34	157.44	157.79	2220535
2019-11-22	158.31	158.34	157.61	158.14	1886328
2019-11-25	158.76	159.64	158.60	159.64	2527400
2019-11-26	159.67	160.06	159.48	159.98	1885416
2019-11-27	160.38	160.74	160.02	160.74	2344060
2019-11-29	160.46	160.55	159.92	160.02	1170966
2019-12-02	160.26	160.36	158.45	158.57	3769716
2019-12-03	157.09	157.71	156.38	157.63	4040566
2019-12-04	158.29	158.96	158.10	158.65	2132290
2019-12-05	159.00	159.00	158.18	158.88	1858086
2019-12-06	159.98	160.54	159.89	160.29	2021049
2019-12-09	160.09	160.43	159.75	159.78	1934342
2019-12-10	159.77	160.10	159.29	159.64	2150764
2019-12-11	159.89	160.14	159.57	160.02	1781276
2019-12-12	160.02	161.78	159.84	161.33	3012892
2019-12-13	161.25	162.09	160.67	161.33	3023454
2019-12-16	162.36	162.88	162.22	162.51	2466553
2019-12-17	162.77	162.86	162.44	162.57	4421574
2019-12-18	162.83	162.92	162.26	162.64	2139862
2019-12-19	162.74	163.35	162.70	163.35	3018818
2019-12-20	164.00	164.34	163.86	164.19	3142931
2019-12-23	164.56	164.59	164.20	163.40	3823857
2019-12-24	163.68	163.72	163.25	163.44	1624944
2019-12-26	163.70	164.23	163.63	164.23	2516180
2019-12-27	164.61	164.68	163.80	164.08	2356758
2019-12-30	164.30	164.38	162.91	163.19	4504084
2019-12-31	163.00	163.76	162.72	163.62	3264485
2020-01-02	164.68	164.98	163.78	164.98	3291790
2020-01-03	163.29	164.47	163.01	163.93	3625467
2020-01-06	162.92	164.52	162.83	164.49	6814345
2020-01-07	164.27	164.46	163.78	164.10	2506286
2020-01-08	164.20	165.55	164.04	164.91	4246165
2020-01-09	165.81	165.98	165.36	165.94	2217027
2020-01-10	166.26	166.30	165.20	165.46	4023446
2020-01-13	166.00	166.63	165.52	166.59	3997159
2020-01-14	166.55	167.12	166.17	166.50	3062057
2020-01-15	166.50	167.40	166.42	166.91	2479196
2020-01-16	167.71	168.37	167.61	168.34	2205567
2020-01-17	169.01	169.01	168.37	168.76	2272024
2020-01-21	168.40	168.85	168.17	168.40	3174159
2020-01-22	168.93	169.32	168.35	168.50	2113594
2020-01-23	168.11	168.77	167.39	168.69	2370043
2020-01-24	169.09	169.09	166.33	167.09	3292479
2020-01-27	164.23	165.32	163.84	164.58	4693039
2020-01-28	165.33	166.67	165.06	166.17	4010898
2020-01-29	166.96	166.99	165.92	166.06	1751809
2020-01-30	165.00	166.61	164.47	166.46	2835853
2020-01-31	166.16	166.21	163.04	163.52	4525336
2020-02-03	164.35	165.83	164.31	164.96	2783910
2020-02-04	166.97	168.02	166.81	167.56	2732900
2020-02-05	169.13	169.35	168.17	169.21	4133721
2020-02-06	169.76	169.83	169.19	169.68	2202679
2020-02-07	169.05	169.40	168.41	168.71	2579243
2020-02-10	168.28	169.95	168.26	169.95	2494102
2020-02-11	170.74	171.25	170.11	170.42	2922085
2020-02-12	171.24	171.55	170.91	171.49	2154123
2020-02-13	170.70	171.93	170.55	171.42	2827640
2020-02-14	171.60	171.77	170.98	171.70	2527813
2020-02-18	171.27	171.54	170.53	171.30	2460051
2020-02-19	171.92	172.56	171.77	172.17	2488116
2020-02-20	171.96	172.43	169.90	171.65	7061599
2020-02-21	170.95	171.03	169.40	169.89	2984389
2020-02-24	164.50	165.87	163.59	164.30	8710887
2020-02-25	165.04	165.39	158.77	159.28	10112335
2020-02-26	160.01	161.81	158.00	158.40	8217060
2020-02-27	155.04	157.53	151.40	151.46	14384245
2020-02-28	146.42	150.59	145.30	150.44	22283349
2020-03-02	151.41	156.82	149.58	156.67	12071608
2020-03-03	157.34	159.30	151.08	152.63	8623081
2020-03-04	155.52	158.75	154.05	158.73	5226594
2020-03-05	154.81	156.36	152.11	153.44	5343365
2020-03-06	148.98	151.34	147.12	150.59	9947744
2020-03-09	140.00	143.63	138.24	138.50	18537125
2020-03-10	144.35	145.41	137.90	145.37	11693320
2020-03-11	141.45	142.20	136.30	138.01	10797615
2020-03-12	129.18	133.67	124.41	124.59	20969501
2020-03-13	132.00	135.93	125.00	135.93	15351610
2020-03-16	121.06	127.99	120.00	120.46	14652948
2020-03-17	122.21	127.37	118.00	126.50	16645835
2020-03-18	118.50	122.36	113.00	119.21	15388040
2020-03-19	117.41	122.80	114.59	120.09	11083539
2020-03-20	121.15	122.66	114.80	115.19	12264894
2020-03-23	113.65	114.90	109.49	111.91	16442958
2020-03-24	117.63	122.58	117.00	122.53	10986938
2020-03-25	123.54	129.03	120.59	123.61	14428143
2020-03-26	124.84	131.63	124.66	131.11	10549134
2020-03-27	127.12	130.51	125.51	126.93	9731535
2020-03-30	127.78	131.17	126.64	130.78	10416329
2020-03-31	130.97	131.61	128.02	128.91	8664872
2020-04-01	124.13	125.62	121.77	122.96	7911466
2020-04-02	122.38	126.13	122.02	125.52	6244306
2020-04-03	124.85	126.04	121.86	123.38	6584392
2020-04-06	128.43	132.80	127.78	132.01	9369426
2020-04-07	137.02	137.28	132.08	132.16	10469914
2020-04-08	133.73	137.45	132.42	136.80	6610419
2020-04-09	138.92	140.78	137.81	139.36	9315671
2020-04-13	138.75	140.06	135.63	137.70	7291608
2020-04-14	140.59	142.21	139.97	141.88	5609276
2020-04-15	138.74	139.49	137.43	138.55	5164079
2020-04-16	139.27	139.55	137.43	139.20	5301218
2020-04-17	142.71	143.48	141.08	143.14	6411164
2020-04-20	141.00	143.05	140.51	140.82	5413970
2020-04-21	138.10	138.98	135.87	136.45	6367548
2020-04-22	139.26	140.30	138.36	139.53	6342857
2020-04-23	140.22	141.98	139.44	139.55	6198326
2020-04-24	140.50	141.97	139.27	141.63	4407501
2020-04-27	142.65	144.66	141.00	144.14	4968198
2020-04-28	146.17	146.48	143.37	143.69	3594939
2020-04-29	146.81	148.54	146.03	147.76	4990906
2020-04-30	146.78	147.05	145.12	145.84	4228764
2020-05-01	143.12	143.60	139.80	141.81	4232478
2020-05-04	140.67	142.45	139.91	142.35	4741199
2020-05-05	144.08	145.34	143.46	143.67	3665891
2020-05-06	144.61	144.87	142.70	142.88	3927285
2020-05-07	144.70	145.76	144.40	144.75	3798011
2020-05-08	146.45	147.63	145.88	147.47	4251204
2020-05-11	146.22	148.21	146.03	147.49	4240948
2020-05-12	148.08	148.31	144.20	144.35	4864369
2020-05-13	143.90	144.31	140.02	141.45	5862103
2020-05-14	139.85	143.09	138.37	142.97	7561043
2020-05-15	141.77	143.86	141.19	143.83	3845700
2020-05-18	147.53	149.41	147.25	148.60	4558802
2020-05-19	148.36	149.30	147.02	147.02	3180859
2020-05-20	149.17	150.19	148.91	149.74	3893993
2020-05-21	149.60	150.13	148.02	148.84	3419215
2020-05-22	148.76	149.28	147.97	149.26	3003046
2020-05-26	152.84	152.89	151.11	151.34	4197924
2020-05-27	153.00	153.73	150.02	153.73	5077748
2020-05-28	154.41	155.19	152.73	153.20	4602622
2020-05-29	152.80	154.13	151.41	153.71	4777117
2020-06-01	153.62	155.09	153.27	154.75	3482872
2020-06-02	155.20	156.00	154.43	155.92	4157219
2020-06-03	157.20	158.80	157.01	158.35	9496421
2020-06-04	157.71	158.65	156.62	157.85	5629234
2020-06-05	161.40	163.08	161.00	161.90	4373362
2020-06-08	162.90	164.20	162.32	164.10	5851275
2020-06-09	162.65	163.48	161.88	162.60	3200448
2020-06-10	162.81	163.25	161.01	161.39	4292883
2020-06-11	156.91	157.70	151.63	151.87	12504612
2020-06-12	156.49	156.49	150.83	153.97	6882084
2020-06-15	150.56	156.16	149.85	155.62	4860192
2020-06-16	160.12	160.12	155.91	158.61	4583642
2020-06-17	159.14	159.21	157.41	157.84	3702208
2020-06-18	156.94	158.30	156.43	157.97	2797839
2020-06-19	159.86	159.88	156.29	157.08	3824932
2020-06-22	156.95	158.30	156.05	158.17	2561275
2020-06-23	159.63	159.98	158.55	158.79	2555142
2020-06-24	157.63	157.91	153.41	153.78	3729120
2020-06-25	153.43	155.77	152.41	155.64	4029197
2020-06-26	154.98	155.17	151.73	152.02	3508478
2020-06-29	152.70	154.28	151.35	154.25	3161581
2020-06-30	154.48	157.22	154.07	156.53	4317415
2020-07-01	156.90	158.04	156.61	157.44	3640948
2020-07-02	159.30	160.07	157.86	158.07	3181623
2020-07-06	160.50	161.03	159.86	160.56	3307610
2020-07-07	159.79	160.88	158.73	158.93	2357415
2020-07-08	159.31	160.28	158.37	160.23	2435084
2020-07-09	160.56	160.70	157.28	159.24	2465192
2020-07-10	159.17	161.01	158.43	160.95	2391827
2020-07-13	162.08	163.55	158.88	159.21	4694747
2020-07-14	158.50	161.42	157.74	161.30	3221331
2020-07-15	163.33	163.64	161.67	163.30	3747849
2020-07-16	162.16	162.80	161.68	162.57	2190948
2020-07-17	163.09	163.51	162.07	163.19	2141341
2020-07-20	163.02	164.86	162.60	164.44	3113424
2020-07-21	165.64	165.90	164.37	164.91	2347469
2020-07-22	164.59	165.94	164.59	165.77	2723157
2020-07-23	165.61	166.20	163.08	163.96	3114881
2020-07-24	162.83	163.40	161.90	162.69	2360911
2020-07-27	163.06	164.10	162.63	164.09	2423544
2020-07-28	163.62	164.23	162.78	162.89	1904878
2020-07-29	163.46	165.43	163.46	165.05	2153251
2020-07-30	163.44	164.87	162.41	164.68	2473306
2020-07-31	165.54	165.62	162.96	165.52	3159796
2020-08-03	166.47	167.30	166.15	166.96	4341959
2020-08-04	166.61	167.62	166.53	167.62	2811708
2020-08-05	168.48	168.92	168.30	168.84	2683234
2020-08-06	168.62	169.78	168.28	169.66	2150856
2020-08-07	169.22	169.95	168.60	169.80	2194155
2020-08-10	170.03	170.39	169.05	170.27	2496692
2020-08-11	171.00	171.33	168.48	168.90	3124986
2020-08-12	170.37	171.52	170.34	171.16	3365388
2020-08-13	170.79	171.75	170.48	171.03	2247211
2020-08-14	170.72	171.30	170.38	170.98	2214103
2020-08-17	171.43	171.86	171.39	171.71	3422471
2020-08-18	172.00	172.27	170.98	171.97	3551481
2020-08-19	172.17	172.50	170.99	171.30	2290966
2020-08-20	170.26	172.06	170.19	171.79	2184395
2020-08-21	171.54	172.30	171.41	172.22	2284651
2020-08-24	173.51	173.87	172.87	173.87	2467515
2020-08-25	174.22	174.47	173.42	174.45	5162842
2020-08-26	174.73	176.18	174.48	176.03	2441127
2020-08-27	176.52	177.29	175.53	176.45	3435348
2020-08-28	177.18	177.71	176.54	177.68	4163149
2020-08-31	177.66	178.14	176.95	177.28	3189611
2020-09-01	177.69	178.99	177.17	178.85	2881475
2020-09-02	180.00	181.67	179.01	181.24	4021944
2020-09-03	180.00	180.49	173.51	174.94	5341383
2020-09-04	175.34	176.14	169.20	173.45	4380331
2020-09-08	170.30	171.04	168.36	168.58	3976020
2020-09-09	170.83	173.14	170.33	171.88	4290412
2020-09-10	173.06	173.49	168.60	169.06	3507705
2020-09-11	170.24	170.56	167.50	169.12	3407741
2020-09-14	171.00	172.37	170.60	171.76	3080821
2020-09-15	173.20	173.64	172.11	172.74	2129969
2020-09-16	173.46	174.38	172.07	172.17	2827182
2020-09-17	169.56	171.54	169.22	170.75	2780795
2020-09-18	171.21	171.21	167.53	169.09	3178029
2020-09-21	166.47	167.06	164.27	167.05	4175277
2020-09-22	167.76	168.93	166.37	168.71	2090853
2020-09-23	169.00	169.13	164.35	164.64	2071393
2020-09-24	163.92	166.69	162.85	164.32	3792190
2020-09-25	163.78	167.44	163.53	166.96	2985978
2020-09-28	169.32	170.30	168.89	169.99	3291301
2020-09-29	169.84	170.23	168.69	169.04	2121389
2020-09-30	169.51	171.97	169.25	170.31	4786367
2020-10-01	171.72	172.25	170.61	171.73	3234067
2020-10-02	168.65	171.31	168.23	170.39	2325608
2020-10-05	171.61	173.53	171.33	173.46	2574200
2020-10-06	173.73	174.98	171.01	171.32	2803289
2020-10-07	172.99	174.73	172.94	174.31	1952662
2020-10-08	175.53	175.89	174.88	175.84	2335209
2020-10-09	176.90	177.63	176.44	177.32	2489202
2020-10-12	178.65	180.64	178.41	179.95	2895762
2020-10-13	179.67	179.82	178.43	179.00	2448959
2020-10-14	179.20	179.92	177.49	177.81	2155683
2020-10-15	175.61	178.07	175.16	177.87	2865532
2020-10-16	178.48	179.31	177.55	177.55	1910310
2020-10-19	178.31	179.25	174.62	175.01	2713762
2020-10-20	175.90	177.36	175.24	175.62	2625933
2020-10-21	175.66	176.72	175.02	175.02	3237196
2020-10-22	175.33	176.56	174.12	176.26	3763545
2020-10-23	176.81	176.95	175.46	176.84	2412692
2020-10-26	175.04	175.49	171.60	173.63	3873585
2020-10-27	173.83	174.02	172.82	172.93	2525159
2020-10-28	169.90	170.23	167.01	167.20	4617505
2020-10-29	167.50	170.47	166.50	168.78	3101045
2020-10-30	167.89	168.75	165.02	166.99	3991637
2020-11-02	168.79	169.81	167.16	168.73	3741619
2020-11-03	170.70	172.96	170.34	171.97	4095960
2020-11-04	174.16	177.85	173.69	175.72	3632104
2020-11-05	178.67	180.08	178.41	179.35	3678118
2020-11-06	179.18	179.80	178.08	179.26	3222208
2020-11-09	187.52	187.52	181.12	181.39	5549833
2020-11-10	181.01	181.69	179.09	181.09	5609359
2020-11-11	182.43	182.90	181.59	182.56	2878914
2020-11-12	181.95	182.40	179.70	180.76	3325799
2020-11-13	181.88	183.64	181.58	183.32	4771512
2020-11-16	185.54	185.61	184.09	185.56	6191442
2020-11-17	184.76	185.69	183.61	185.14	5733468
2020-11-18	185.45	185.75	183.17	183.18	3281905
2020-11-19	183.00	184.35	182.21	184.20	3038547
2020-11-20	184.17	184.17	183.16	183.23	2785776
2020-11-23	184.29	185.20	183.37	184.73	4390904
2020-11-24	186.29	187.82	185.60	187.59	5381856
2020-11-25	187.45	187.68	186.57	187.52	3459403
2020-11-27	188.13	188.37	187.68	188.18	1742522
2020-11-30	188.06	188.13	185.54	186.70	3721753
2020-12-01	189.17	189.80	188.65	189.07	3868707
2020-12-02	188.44	189.29	187.80	189.23	3831384
2020-12-03	189.32	190.30	189.02	189.61	4408618
2020-12-04	190.00	191.51	189.99	191.51	4401562
2020-12-07	191.30	191.50	190.62	191.30	4319741
2020-12-08	190.64	192.39	190.60	192.13	3448990
2020-12-09	192.54	192.64	189.51	190.24	4470461
2020-12-10	189.33	190.91	188.71	190.52	3223497
2020-12-11	189.56	190.37	188.60	190.18	3463002
2020-12-14	191.69	192.19	189.58	189.64	3530473
2020-12-15	191.19	192.27	190.38	192.24	3229233
2020-12-16	192.47	192.99	191.89	192.51	2983891
2020-12-17	193.42	194.02	193.21	194.02	4132796
2020-12-18	194.38	194.47	192.21	193.47	4542076
2020-12-21	191.60	193.35	189.82	192.91	5011894
2020-12-22	193.31	193.48	192.21	192.95	4338732
2020-12-23	193.65	194.22	193.16	192.50	3451397
2020-12-24	192.88	193.00	192.24	192.82	1744035
2020-12-28	194.59	194.60	193.80	194.04	3780480
2020-12-29	194.86	194.95	192.82	193.23	4606179
2020-12-30	193.90	194.38	193.61	193.75	4314032
2020-12-31	193.75	194.87	193.25	194.64	3746410
2021-01-04	195.39	195.43	189.76	191.87	8825771
2021-01-05	191.49	193.95	191.42	193.42	3893996
2021-01-06	192.50	196.89	192.46	195.16	6175661
2021-01-07	196.42	198.62	196.40	198.29	4830893
2021-01-08	199.14	199.46	196.98	199.25	7538654
2021-01-11	197.42	199.06	197.22	198.06	3860661
2021-01-12	198.37	198.99	197.34	198.76	3874058
2021-01-13	198.73	199.58	198.05	198.98	3465834
2021-01-14	199.55	200.03	198.52	198.79	4288989
2021-01-15	197.96	198.25	195.98	197.06	3444835
2021-01-19	198.66	199.04	197.83	198.86	4153749
2021-01-20	200.08	201.76	199.97	201.37	5224929
2021-01-21	201.85	202.00	200.78	201.22	2966755
2021-01-22	200.26	201.31	199.96	200.89	3045862
2021-01-25	201.27	201.95	198.35	201.46	5323420
2021-01-26	201.89	202.34	200.68	200.73	4046934
2021-01-27	199.05	199.08	194.65	195.91	6727727
2021-01-28	196.84	199.68	196.74	197.45	5310074
2021-01-29	196.74	197.25	192.82	193.99	8315713
2021-02-01	195.88	197.73	194.53	197.30	3900677
2021-02-02	199.20	200.96	199.05	200.13	3278672
2021-02-03	200.82	201.26	199.59	200.43	2905649
2021-02-04	201.16	202.97	201.03	202.97	2746438
2021-02-05	204.12	204.29	203.16	204.11	3127208
2021-02-08	205.19	205.98	204.78	205.94	3676683
2021-02-09	205.60	206.45	205.25	206.02	3384784
2021-02-10	207.07	207.22	204.45	205.93	3682381
2021-02-11	206.70	206.94	204.82	206.42	2630148
2021-02-12	205.89	207.51	205.80	207.49	2416655
2021-02-16	208.31	208.39	206.52	207.12	4955666
2021-02-17	206.02	206.90	205.04	206.69	4537658
2021-02-18	205.23	206.09	204.01	205.50	3659561
2021-02-19	206.43	207.03	205.65	205.97	4921781
2021-02-22	204.72	205.53	203.91	204.01	4400344
2021-02-23	202.55	204.68	199.36	203.98	5708246
2021-02-24	203.60	206.48	202.78	206.27	3722779
2021-02-25	205.74	206.38	200.00	200.88	7581118
2021-02-26	201.99	202.69	198.55	200.08	6324563
2021-03-01	203.15	205.85	203.07	205.22	4696793
2021-03-02	205.50	205.55	203.17	203.29	4858986
2021-03-03	203.22	203.54	200.18	200.36	4333981
2021-03-04	200.04	201.24	194.52	197.19	7198829
2021-03-05	199.37	201.21	194.11	200.75	6614765
2021-03-08	201.44	202.89	199.57	199.77	4281410
2021-03-09	202.23	204.35	201.71	202.87	4116133
2021-03-10	204.55	205.27	203.61	204.32	4133772
2021-03-11	206.08	207.83	205.71	206.99	4102705
2021-03-12	206.16	207.46	205.55	207.40	4068984
2021-03-15	207.73	208.90	206.39	208.85	3452054
2021-03-16	209.14	209.30	207.36	208.01	4599911
2021-03-17	207.31	209.29	206.36	208.80	3347022
2021-03-18	207.45	208.44	204.77	205.00	3647862
2021-03-19	205.14	206.15	203.57	205.26	3870950
2021-03-22	205.88	207.26	205.38	206.37	3603913
2021-03-23	206.19	206.44	203.64	204.02	4764821
2021-03-24	205.17	205.85	202.33	201.66	4014518
2021-03-25	200.92	203.66	199.50	203.15	4976764
2021-03-26	204.11	206.64	203.24	206.47	3554937
2021-03-29	205.59	206.36	204.24	205.50	4562917
2021-03-30	205.17	205.89	204.29	205.44	3960465
2021-03-31	206.05	207.62	206.00	206.69	5494825
2021-04-01	207.99	209.30	207.56	209.28	4543279
2021-04-05	210.85	211.96	210.56	211.72	5941387
2021-04-06	211.69	212.49	211.41	211.80	4029868
2021-04-07	211.79	212.12	211.09	211.62	3299436
2021-04-08	212.54	212.85	211.77	212.85	3628920
2021-04-09	212.85	214.25	212.62	214.14	3559090
2021-04-12	214.06	214.37	213.33	214.20	3882769
2021-04-13	214.36	215.28	214.00	214.80	4056878
2021-04-14	215.06	215.87	214.04	214.32	3765609
2021-04-15	215.73	216.67	215.46	216.60	5439597
2021-04-16	217.46	217.47	216.32	217.15	4306032
2021-04-19	216.73	216.91	215.00	215.73	3986856
2021-04-20	215.22	215.54	212.92	213.75	5210303
2021-04-21	213.65	216.33	213.25	216.30	3167862
2021-04-22	216.45	217.04	213.88	214.61	4394838
2021-04-23	215.08	217.87	214.97	217.21	4377383
2021-04-26	217.74	218.27	217.45	218.00	3202476
2021-04-27	218.30	218.33	217.35	217.90	2669993
2021-04-28	218.07	218.64	217.62	217.87	2603909
2021-04-29	219.60	219.65	216.94	218.70	4178773
2021-04-30	217.51	218.17	216.75	217.10	3256608
2021-05-03	218.57	218.57	217.30	217.48	3846346
2021-05-04	216.48	216.54	213.81	215.85	4899970
2021-05-05	216.94	216.82	215.28	215.81	2032593
2021-05-06	215.78	216.95	214.08	216.91	4131239
2021-05-07	217.40	218.99	217.10	218.75	3868069
2021-05-10	218.89	218.90	216.05	216.18	4443785
2021-05-11	213.29	214.91	212.02	214.44	5959913
2021-05-12	212.94	213.63	209.21	209.61	5788414
2021-05-13	210.38	212.92	210.33	211.92	4972257
2021-05-14	213.55	215.96	213.50	215.54	4292564
2021-05-17	214.90	215.38	213.74	215.08	4063156
2021-05-18	215.25	215.63	213.34	213.40	3173141
2021-05-19	210.57	212.78	209.75	212.78	6014965
2021-05-20	213.21	215.66	213.18	215.09	3478339
2021-05-21	216.08	216.74	214.71	214.97	3623280
2021-05-24	216.24	217.70	215.92	217.14	2873655
2021-05-25	217.84	218.02	216.20	216.54	3700639
2021-05-26	216.98	217.56	216.48	217.32	3258066
2021-05-27	218.00	218.24	217.59	217.72	2617247
2021-05-28	218.60	218.73	218.03	218.09	2639652
2021-06-01	219.53	219.53	217.81	218.18	3805673
2021-06-02	218.62	218.82	217.89	218.47	3599636
2021-06-03	217.30	218.05	216.08	217.50	2967036
2021-06-04	218.57	219.48	218.46	219.39	2287141
2021-06-07	219.55	219.68	219.03	219.57	2762826
2021-06-08	220.03	220.28	218.66	220.02	2831662
2021-06-09	220.41	220.50	219.35	219.40	2688611
2021-06-10	220.21	220.90	219.19	220.37	2936714
2021-06-11	220.78	221.02	220.13	221.02	2837163
2021-06-14	221.20	221.39	220.38	221.36	3189351
2021-06-15	221.49	221.53	220.17	220.78	3094036
2021-06-16	220.97	220.97	218.38	219.68	3459612
2021-06-17	219.44	220.06	217.95	219.47	3002892
2021-06-18	217.99	218.15	216.53	216.75	4538330
2021-06-21	217.67	219.80	217.08	219.74	3870334
2021-06-22	219.85	221.35	219.18	220.99	2684282
2021-06-23	221.10	221.59	220.81	220.22	2662360
2021-06-24	221.51	221.87	221.29	221.72	2931620
2021-06-25	222.26	222.70	221.91	222.55	2801325
2021-06-28	222.99	222.99	221.86	222.80	3094871
2021-06-29	223.31	223.40	222.47	222.81	4068267
2021-06-30	222.69	223.15	222.46	222.82	3041724
2021-07-01	223.40	224.06	223.10	224.03	3835965
2021-07-02	224.71	225.41	224.31	225.27	3026358
2021-07-06	225.38	225.52	223.16	224.78	4147184
2021-07-07	225.08	225.36	223.52	225.08	4042470
2021-07-08	221.93	223.72	221.14	223.18	4486390
2021-07-09	224.16	225.98	224.02	225.88	3886588
2021-07-12	225.95	226.61	225.47	226.51	3294631
2021-07-13	226.10	226.52	225.12	225.25	4668405
2021-07-14	226.27	226.46	224.42	224.94	2830171
2021-07-15	224.45	224.76	222.86	224.15	3276480
2021-07-16	225.00	225.00	222.19	222.39	3203304
2021-07-19	219.81	219.81	217.82	219.23	6966215
2021-07-20	219.95	223.71	219.39	223.02	5362926
2021-07-21	223.75	225.02	223.55	225.02	2542533
2021-07-22	225.20	225.35	224.18	225.21	2236248
2021-07-23	226.25	227.61	225.83	227.46	2982715
2021-07-26	227.25	227.92	227.13	227.92	2849851
2021-07-27	227.38	227.43	224.98	226.69	4169619
2021-07-28	227.12	227.81	226.19	227.04	3306665
2021-07-29	227.58	228.75	227.58	228.04	2960948
2021-07-30	226.57	227.92	226.40	226.69	2846768
2021-08-02	227.85	228.10	226.19	226.37	3558108
2021-08-03	226.83	228.00	225.28	227.99	3245391
2021-08-04	227.19	227.69	226.75	226.97	3374500
2021-08-05	227.52	228.60	227.24	228.59	2461933
2021-08-06	228.93	229.31	228.39	228.87	2343355
2021-08-09	228.86	229.04	228.02	228.78	3295454
2021-08-10	229.00	229.31	228.51	228.93	2946671
2021-08-11	229.44	229.49	228.41	229.38	3051428
2021-08-12	229.35	230.02	228.77	230.02	2747173
2021-08-13	230.23	230.25	229.76	230.15	2515966
2021-08-16	229.48	230.25	228.28	230.24	3195416
2021-08-17	228.72	229.04	226.78	228.53	3735148
2021-08-18	228.11	228.83	226.06	226.25	3194088
2021-08-19	224.72	226.82	224.40	226.08	3964540
2021-08-20	226.32	228.19	226.02	228.11	2655130
2021-08-23	229.07	230.74	228.78	230.32	3180576
2021-08-24	230.86	231.41	230.67	231.14	2772623
2021-08-25	231.39	232.02	230.98	231.80	2896979
2021-08-26	231.62	231.79	230.16	230.25	3351951
2021-08-27	230.80	232.94	230.67	232.73	3749765
2021-08-30	233.22	233.97	232.80	233.61	3193974
2021-08-31	233.56	233.63	232.77	233.17	3099418
2021-09-01	233.82	234.21	233.25	233.58	3533123
2021-09-02	234.31	234.65	233.68	234.37	3275088
2021-09-03	234.00	234.50	233.63	234.29	2484310
2021-09-07	234.29	234.30	233.02	233.28	3258393
2021-09-08	233.01	233.26	231.59	232.73	3027557
2021-09-09	232.67	233.65	231.75	231.92	3265898
2021-09-10	233.03	233.19	229.96	230.08	3385627
2021-09-13	231.51	231.74	229.33	230.60	3312726
2021-09-14	231.41	231.49	228.62	229.21	3158875
2021-09-15	229.42	231.34	228.72	231.10	2598871
2021-09-16	230.94	231.52	229.30	230.89	2537174
2021-09-17	230.54	230.83	228.65	229.04	3078186
2021-09-20	225.51	226.31	222.31	225.07	7749278
2021-09-21	226.51	227.03	224.46	225.05	4564393
2021-09-22	226.33	228.43	225.83	227.32	4187319
2021-09-23	228.44	230.95	228.05	229.37	3778143
2021-09-24	228.55	229.95	228.19	229.64	3122838
2021-09-27	229.16	229.87	228.51	229.14	2856698
2021-09-28	227.65	227.79	224.05	224.34	5078645
2021-09-29	225.22	225.99	224.28	224.49	4585452
2021-09-30	225.35	228.40	221.94	222.06	5084013
2021-10-01	223.10	225.63	221.02	225.12	5148618
2021-10-04	224.24	224.40	220.54	221.73	4983982
2021-10-05	222.43	224.99	222.10	223.80	3568211
2021-10-06	221.89	224.81	220.98	224.73	3076020
2021-10-07	226.50	228.36	226.11	226.89	3081323
2021-10-08	227.40	227.55	226.02	226.39	1922568
2021-10-11	226.07	227.59	224.68	224.76	2354945
2021-10-12	225.31	225.70	224.16	224.60	2898446
2021-10-13	225.17	226.03	223.65	225.62	3179840
2021-10-14	227.71	229.43	227.50	229.37	2689701
2021-10-15	230.69	231.16	230.27	230.73	2718071
2021-10-18	230.07	231.66	229.45	231.57	3078252
2021-10-19	232.50	233.28	232.11	233.26	2683112
2021-10-20	233.55	234.35	233.39	234.17	2838391
2021-10-21	233.91	234.95	233.67	234.81	2839751
2021-10-22	234.60	235.31	233.32	234.36	2144779
2021-10-25	235.07	235.96	234.10	235.80	2170066
2021-10-26	236.65	237.19	235.46	235.71	2759904
2021-10-27	236.05	236.08	233.99	234.10	3409633
2021-10-28	234.94	236.60	234.78	236.60	2104898
2021-10-29	235.48	237.13	235.37	236.91	3565904
2021-11-01	237.75	238.12	236.72	238.09	3967507
2021-11-02	238.32	238.93	237.91	238.83	4005140
2021-11-03	238.69	240.73	238.30	240.52	3704418
2021-11-04	241.03	241.80	240.53	241.43	3557018
2021-11-05	242.75	243.51	241.39	242.36	3919399
2021-11-08	243.17	243.56	242.43	242.76	3401397
2021-11-09	243.04	243.14	241.19	242.06	2764135
2021-11-10	241.14	241.96	238.73	239.68	3356536
2021-11-11	240.67	240.76	239.96	239.97	2277075
2021-11-12	240.64	242.04	240.21	241.75	2419879
2021-11-15	242.44	242.67	241.14	241.75	3630715
2021-11-16	241.66	243.33	241.41	242.79	2947360
2021-11-17	242.60	242.60	241.43	241.79	2809299
2021-11-18	242.30	242.44	240.52	242.17	3508794
2021-11-19	242.09	242.62	241.33	241.48	3354681
2021-11-22	242.34	243.60	240.25	240.32	3903603
2021-11-23	240.10	241.10	238.24	240.40	3827112
2021-11-24	239.14	241.21	238.63	241.21	2195423
2021-11-26	237.24	238.10	234.94	235.99	5730319
2021-11-29	238.48	239.28	236.52	238.21	4789187
2021-11-30	236.99	237.73	233.10	233.45	7231373
2021-12-01	236.41	237.87	229.88	230.16	5280502
2021-12-02	230.21	234.68	230.09	233.90	4257385
2021-12-03	234.83	235.27	229.02	231.19	5821948
2021-12-06	232.61	235.18	230.95	234.16	4210580
2021-12-07	237.56	239.70	237.34	239.17	4284716
2021-12-08	239.57	240.38	238.64	240.20	3417403
2021-12-09	239.52	239.90	237.78	237.91	2853758
2021-12-10	239.42	239.87	237.57	239.53	2610844
2021-12-13	239.50	239.60	237.14	237.35	5839127
2021-12-14	235.45	236.86	234.05	235.57	3360383
2021-12-15	235.56	239.25	233.85	239.20	3720706
2021-12-16	240.29	240.49	235.66	236.52	3876065
2021-12-17	235.00	237.16	233.34	235.44	4453956
2021-12-20	232.10	232.35	230.07	232.13	5839757
2021-12-21	234.19	236.84	233.22	236.68	4158836
2021-12-22	236.63	239.10	236.55	239.02	3202945
2021-12-23	239.87	241.36	239.50	239.81	2925146
2021-12-27	240.48	242.96	240.34	242.96	4395779
2021-12-28	243.06	243.78	242.04	242.46	3962146
2021-12-29	242.55	243.16	241.71	242.60	3044289
2021-12-30	243.11	243.69	242.00	242.21	4501528
2021-12-31	242.09	242.69	241.44	241.44	3499916
2022-01-03	242.42	242.97	240.86	242.97	4204016
2022-01-04	243.73	244.06	241.35	242.51	4216978
2022-01-05	242.08	242.66	237.20	237.25	4878333
2022-01-06	237.20	238.77	235.54	237.19	4519248
2022-01-07	237.19	238.07	235.32	236.11	3580217
2022-01-10	234.21	235.84	230.97	235.70	5819550
2022-01-11	235.71	238.11	234.09	238.05	3524791
2022-01-12	239.04	239.85	237.31	238.42	4033137
2022-01-13	239.18	239.40	234.48	234.93	4049253
2022-01-14	233.50	235.13	232.31	235.02	3829926
2022-01-18	232.50	232.70	229.94	230.45	6514691
2022-01-19	231.22	232.16	227.90	228.03	4868091
2022-01-20	229.13	231.91	225.14	225.37	5175143
2022-01-21	224.62	226.09	220.83	220.91	8582608
2022-01-24	217.99	222.57	212.10	222.33	22010122
2022-01-25	219.10	222.02	215.64	219.22	6600378
2022-01-26	222.72	224.16	216.05	218.37	7096416
2022-01-27	220.81	222.40	215.90	216.75	5791524
2022-01-28	217.50	222.17	214.93	222.09	4961209
2022-01-31	222.09	226.95	221.22	226.81	5306436
2022-02-01	227.94	228.93	225.14	228.54	4697648
2022-02-02	229.89	230.44	227.99	230.05	4048246
2022-02-03	226.81	227.93	224.13	224.58	4217696
2022-02-04	224.83	227.99	223.32	226.07	3585291
2022-02-07	226.48	227.38	224.84	225.50	2757317
2022-02-08	225.27	228.05	224.48	227.57	3075478
2022-02-09	229.86	231.30	229.60	231.27	3698680
2022-02-10	228.16	231.81	226.14	227.35	3511241
2022-02-11	227.38	228.50	222.01	222.94	4839824
2022-02-14	222.52	223.55	220.30	222.12	4402059
2022-02-15	224.58	226.17	224.40	226.07	4407540
2022-02-16	225.00	226.88	223.81	226.28	4812386
2022-02-17	224.41	224.70	220.72	221.14	5784633
2022-02-18	221.14	221.99	218.21	219.37	7007895
2022-02-22	218.11	220.08	215.06	216.85	7748880
2022-02-23	218.57	218.83	212.57	212.86	7684541
2022-02-24	207.64	216.85	207.00	216.59	10471037
2022-02-25	217.28	221.44	216.16	221.41	4615081
2022-02-28	219.25	222.06	218.25	221.17	4219782
2022-03-01	220.62	221.49	216.33	217.72	4764986
2022-03-02	219.00	222.61	218.42	221.85	3884898
2022-03-03	222.54	223.09	219.19	220.16	4161744
2022-03-04	218.21	218.61	215.85	217.96	4536101
2022-03-07	217.68	217.92	211.22	211.24	7953356
2022-03-08	211.07	215.49	209.28	210.05	6132218
2022-03-09	214.67	216.91	213.57	215.88	4558389
2022-03-10	213.77	215.35	212.30	214.91	5271254
2022-03-11	216.32	216.54	211.70	211.99	5510961
2022-03-14	212.28	213.81	209.27	209.90	6284174
2022-03-15	211.00	214.64	210.50	214.28	6490951
2022-03-16	216.36	219.64	213.99	219.64	4863538
2022-03-17	218.53	222.60	218.28	222.58	6570052
2022-03-18	221.99	225.45	221.43	225.18	3425055
2022-03-21	225.44	226.20	223.07	224.97	2802236
2022-03-22	225.78	228.15	225.60	227.02	3269345
2022-03-23	225.73	226.50	223.93	223.93	2695449
2022-03-24	225.01	227.19	224.33	227.12	2375108
2022-03-25	227.57	228.25	225.90	228.09	3851908
2022-03-28	228.03	229.57	226.48	229.57	6799449
2022-03-29	231.42	233.36	230.45	233.05	4470472
2022-03-30	232.39	232.81	230.03	231.16	3436440
2022-03-31	230.68	231.32	227.61	227.67	4087002
2022-04-01	228.66	228.75	226.63	228.58	3456406
2022-04-04	228.86	230.54	228.38	230.52	3241105
2022-04-05	229.89	230.88	226.58	227.15	3268845
2022-04-06	225.03	225.84	222.94	224.54	4121968
2022-04-07	224.20	226.44	222.64	225.39	4347542
2022-04-08	224.98	226.35	223.91	224.69	2954839
2022-04-11	223.17	223.57	221.00	221.18	2942240
2022-04-12	222.86	224.50	219.74	220.50	3164196
2022-04-13	220.51	223.79	220.27	223.39	2404612
2022-04-14	223.58	224.21	220.61	220.67	2465507
2022-04-18	220.41	221.29	219.15	220.29	3674362
2022-04-19	220.23	224.60	220.23	224.17	2631238
2022-04-20	225.00	225.52	223.40	223.88	2933209
2022-04-21	225.70	226.68	219.70	220.22	3172082
2022-04-22	219.73	219.73	214.02	214.22	6361435
2022-04-25	213.07	215.70	210.79	215.39	9271765
2022-04-26	214.26	214.41	209.25	209.25	6891128
2022-04-27	209.85	212.40	208.55	209.66	4955886
2022-04-28	211.88	215.75	209.45	214.77	3767703
2022-04-29	212.90	214.31	206.71	206.88	7330456
2022-05-02	207.15	209.13	203.71	208.44	10630488
2022-05-03	208.49	210.61	207.88	209.43	3901750
2022-05-04	209.72	215.91	207.69	215.57	3870646
2022-05-05	213.29	213.39	205.46	207.62	5186663
2022-05-06	206.42	207.82	203.11	205.95	5193865
2022-05-09	203.00	203.38	197.86	198.65	9551391
2022-05-10	201.89	202.71	196.55	199.05	7604985
2022-05-11	198.59	201.63	195.15	195.45	6365535
2022-05-12	194.06	197.59	192.12	195.66	7964939
2022-05-13	197.91	201.75	197.74	200.90	4543150
2022-05-16	200.39	201.86	198.86	199.91	4479431
2022-05-17	203.38	204.26	201.16	204.18	3954519
2022-05-18	201.82	202.02	195.44	196.19	4712206
2022-05-19	194.49	197.66	193.88	195.32	5710913
2022-05-20	197.04	197.54	190.66	195.32	5153289
2022-05-23	196.65	199.15	195.46	198.66	5017991
2022-05-24	196.57	197.30	193.32	196.67	4788715
2022-05-25	195.95	199.86	195.78	198.86	4921925
2022-05-26	199.40	203.80	199.37	202.93	4216682
2022-05-27	204.27	208.09	204.18	208.07	4381082
2022-05-31	207.17	208.35	205.19	206.36	4100924
2022-06-01	207.67	208.32	203.46	205.00	3087840
2022-06-02	205.00	209.20	204.00	209.18	2977799
2022-06-03	206.68	207.61	205.30	205.84	2694121
2022-06-06	208.12	208.79	205.91	206.45	2745450
2022-06-07	204.63	208.88	204.35	208.69	3350475
2022-06-08	207.93	208.70	205.91	206.35	2187178
2022-06-09	205.42	206.33	201.38	201.41	3061139
2022-06-10	198.39	198.39	195.36	195.43	5703756
2022-06-13	190.65	191.18	186.68	187.45	10468323
2022-06-14	188.51	189.05	185.27	186.92	7045850
2022-06-15	188.61	192.13	186.18	189.64	5011669
2022-06-16	185.38	185.68	181.67	183.02	8225100
2022-06-17	183.26	185.41	181.80	183.71	5252732
2022-06-21	186.69	189.03	186.69	188.16	6103401
2022-06-22	185.91	189.95	185.62	187.38	7321298
2022-06-23	188.13	189.57	186.46	189.08	6675843
2022-06-24	190.92	195.22	190.59	195.19	3856396
2022-06-27	195.63	196.01	193.90	194.59	5950393
2022-06-28	195.44	196.85	190.56	190.58	6018574
2022-06-29	190.79	191.18	189.18	190.26	4155823
2022-06-30	188.00	190.31	186.13	188.62	4250256
2022-07-01	188.19	190.87	186.90	190.61	3223085
2022-07-05	188.36	191.31	186.36	191.29	3986078
2022-07-06	191.29	192.90	189.88	191.67	2980975
2022-07-07	192.63	195.22	192.59	194.83	2919254
2022-07-08	194.06	195.70	193.01	194.63	2799217
2022-07-11	193.38	193.75	191.81	192.17	3033759
2022-07-12	192.00	193.24	189.60	190.51	2640302
2022-07-13	187.79	191.09	187.39	189.68	3322439
2022-07-14	187.28	189.19	185.58	188.84	3355628
2022-07-15	191.19	192.55	189.98	192.51	2914570
2022-07-18	194.29	194.77	190.54	191.18	3974151
2022-07-19	193.27	196.72	192.99	196.52	3287492
2022-07-20	196.43	198.75	195.99	198.11	3332375
2022-07-21	197.63	200.07	196.46	200.07	2929346
2022-07-22	200.00	200.80	196.73	197.90	2717357
2022-07-25	198.34	198.60	196.99	198.17	2997086
2022-07-26	197.29	197.33	195.28	195.72	2918479
2022-07-27	197.51	201.72	197.31	200.86	2902247
2022-07-28	201.02	203.73	199.33	203.48	2670669
2022-07-29	204.17	206.78	203.60	206.25	3342437
2022-08-01	204.97	207.04	204.29	205.77	3531547
2022-08-02	205.00	207.04	203.88	204.66	3020876
2022-08-03	205.92	208.53	205.74	207.95	2827053
2022-08-04	207.94	208.25	206.91	207.75	2261824
2022-08-05	205.69	208.08	205.50	207.68	2758913
2022-08-08	208.62	210.17	207.27	207.87	3024898
2022-08-09	207.44	207.57	205.97	206.56	1829453
2022-08-10	210.29	211.42	209.54	211.27	2878186
2022-08-11	212.82	214.04	210.92	211.28	2834958
2022-08-12	212.43	214.99	211.87	214.94	2366502
2022-08-15	213.84	216.08	213.69	215.78	4479221
2022-08-16	215.41	217.20	214.59	216.24	2835621
2022-08-17	214.39	215.78	213.16	214.30	4007942
2022-08-18	214.33	215.28	213.70	214.86	1640228
2022-08-19	213.36	213.47	211.23	211.79	2554994
2022-08-22	209.08	209.44	206.82	207.26	3142894
2022-08-23	207.36	208.58	206.65	206.87	2856383
2022-08-24	206.84	208.52	206.43	207.74	1790926
2022-08-25	208.60	210.82	208.13	210.75	1874087
2022-08-26	210.86	210.92	203.70	203.77	3550241
2022-08-29	202.20	203.95	201.62	202.28	3529137
2022-08-30	202.94	203.13	198.90	200.03	4799365
2022-08-31	200.95	201.56	198.50	198.56	2911424
2022-09-01	197.40	198.89	195.53	198.68	4555843
2022-09-02	200.65	201.36	195.83	196.71	3810375
2022-09-06	197.47	197.67	194.73	195.91	5382874
2022-09-07	195.73	199.94	195.64	199.53	3032416
2022-09-08	198.34	201.18	197.71	201.11	2971251
2022-09-09	202.38	204.85	202.32	204.45	2953382
2022-09-12	205.53	206.99	205.32	206.65	2736926
2022-09-13	201.97	202.55	197.15	197.77	5190310
2022-09-14	198.42	199.20	196.75	198.54	2793429
2022-09-15	197.86	199.37	195.69	196.42	2491010
2022-09-16	194.47	194.86	192.82	194.63	4966052
2022-09-19	192.90	196.08	192.86	196.01	3346747
2022-09-20	194.43	194.75	192.29	193.73	3244231
2022-09-21	194.64	196.41	190.40	190.42	3060229
2022-09-22	190.11	190.51	187.97	187.49	5279702
2022-09-23	185.53	185.87	181.82	184.26	8249899
2022-09-26	183.50	185.48	181.62	182.24	6603455
2022-09-27	184.21	185.40	180.67	181.97	6910662
2022-09-28	182.55	186.70	181.70	185.80	6929095
2022-09-29	184.24	184.31	180.31	181.94	8241105
2022-09-30	181.56	183.71	179.28	179.47	8431686
2022-10-03	181.52	185.02	180.23	184.03	7321619
2022-10-04	187.19	190.07	187.14	189.94	6212784
2022-10-05	187.91	190.69	186.36	189.58	4548097
2022-10-06	188.88	190.46	187.44	187.77	3784145
2022-10-07	185.69	185.83	181.46	182.40	4780147
2022-10-10	182.90	183.20	179.69	180.95	4303970
2022-10-11	180.03	182.47	178.52	179.79	4419091
2022-10-12	180.17	180.73	178.95	179.30	5016686
2022-10-13	176.37	184.55	174.84	183.75	5626894
2022-10-14	185.09	185.99	179.14	179.42	3800449
2022-10-17	182.76	184.81	182.58	184.21	4025778
2022-10-18	188.14	188.70	184.71	186.46	3906830
2022-10-19	185.25	186.64	183.34	184.87	2589140
2022-10-20	184.54	186.99	182.81	183.27	2636230
2022-10-21	182.99	187.78	182.29	187.49	3381194
2022-10-24	188.38	190.12	186.69	189.51	4527769
2022-10-25	189.57	193.16	189.53	192.94	3287115
2022-10-26	191.26	194.64	191.26	191.75	4091096
2022-10-27	192.46	193.47	190.61	190.85	3556262
2022-10-28	190.84	195.53	190.74	195.29	3178849
2022-10-31	193.99	195.17	193.51	194.03	5053867
2022-11-01	196.00	196.44	192.76	193.43	9873764
2022-11-02	193.07	195.27	188.29	188.34	4689014
2022-11-03	186.50	188.09	185.13	186.54	3935573
2022-11-04	189.32	190.30	185.75	188.94	3586155
2022-11-07	189.59	190.97	188.47	190.66	3419955
2022-11-08	191.25	193.31	189.42	191.66	4847493
2022-11-09	190.46	191.04	187.21	187.53	13959592
2022-11-10	194.35	198.31	193.65	198.14	3981594
2022-11-11	198.58	200.70	197.82	200.16	4550171
2022-11-14	199.26	200.92	198.21	198.35	4248218
2022-11-15	201.50	202.14	198.34	200.36	4606211
2022-11-16	199.45	199.72	198.03	198.32	2904962
2022-11-17	195.67	197.90	195.45	197.49	3705403
2022-11-18	199.08	199.41	196.90	198.42	3039298
2022-11-21	197.72	198.21	196.65	197.58	2962114
2022-11-22	198.13	200.29	197.79	200.17	3390268
2022-11-23	200.00	201.76	199.83	201.39	2685706
2022-11-25	201.22	201.83	201.03	201.54	1289076
2022-11-28	199.93	200.76	197.80	198.27	3366776
2022-11-29	198.49	199.06	197.10	197.96	2640711
2022-11-30	198.14	204.10	197.04	204.06	4201324
2022-12-01	204.83	205.47	202.79	204.18	4354537
2022-12-02	201.55	204.48	201.20	203.99	2917063
2022-12-05	202.51	202.96	199.25	199.98	3840516
2022-12-06	199.91	200.05	195.84	196.98	3901011
2022-12-07	196.45	197.97	196.02	196.66	3438113
2022-12-08	197.55	198.92	196.82	198.36	3982559
2022-12-09	197.53	198.83	196.62	196.70	3784948
2022-12-12	197.00	199.53	196.70	199.53	3931575
2022-12-13	205.63	205.63	199.62	201.02	4191885
2022-12-14	200.92	202.72	198.27	199.90	3331221
2022-12-15	197.21	197.71	194.07	194.92	5544545
2022-12-16	193.51	194.22	191.42	192.69	4755411
2022-12-19	192.80	192.92	189.95	190.75	6433831
2022-12-20	190.42	191.97	189.73	191.15	5637787
2022-12-21	192.47	194.65	192.20	193.11	4973432
2022-12-22	191.61	191.68	187.38	190.37	5153889
2022-12-23	190.00	191.44	189.01	191.42	4214440
2022-12-27	191.39	191.52	189.75	190.62	6037700
2022-12-28	190.65	191.50	188.06	188.22	5711907
2022-12-29	189.49	192.16	189.37	191.68	5425657
2022-12-30	190.18	191.27	189.28	191.19	5979830
2023-01-03	192.38	193.36	188.93	190.41	4092466
2023-01-04	191.51	193.06	190.14	192.10	3852482
2023-01-05	191.22	191.27	189.46	189.85	4149991
2023-01-06	191.12	194.64	189.85	194.04	3184261
2023-01-09	195.46	196.89	194.01	194.12	3888341
2023-01-10	193.65	195.65	193.29	195.65	2963520
2023-01-11	196.55	198.25	196.15	198.23	3435333
2023-01-12	198.79	199.80	196.63	199.19	3552746
2023-01-13	197.62	200.27	197.30	200.04	2798612
2023-01-17	200.04	200.88	199.34	199.77	5426661
2023-01-18	200.40	201.09	196.56	196.62	3890198
2023-01-19	195.41	196.24	194.32	195.02	2282524
2023-01-20	195.85	198.81	194.93	198.76	2429314
2023-01-23	199.20	202.16	198.70	201.28	3438142
2023-01-24	200.40	201.46	199.74	200.95	2679390
2023-01-25	198.95	201.20	197.59	201.05	2801970
2023-01-26	202.35	203.28	200.85	203.12	2806240
2023-01-27	202.60	205.05	202.58	203.94	4521882
2023-01-30	202.28	203.61	201.09	201.21	2992250
2023-01-31	201.65	204.49	201.45	204.43	4827629
2023-02-01	203.91	208.32	202.51	206.92	4385573
2023-02-02	209.00	210.88	208.10	210.01	3730807
2023-02-03	207.51	210.18	207.04	207.84	2854159
2023-02-06	206.41	207.07	205.50	206.28	2841716
2023-02-07	206.00	209.56	205.03	208.88	3028103
2023-02-08	207.91	208.71	206.26	206.65	2945397
2023-02-09	208.46	208.61	204.10	204.64	2705943
2023-02-10	204.02	205.18	203.47	205.01	2159772
2023-02-13	205.41	207.50	204.99	207.45	3467200
2023-02-14	206.65	208.66	205.31	207.53	2743414
2023-02-15	206.46	208.50	206.04	208.46	2003152
2023-02-16	205.97	208.02	205.54	205.68	2458759
2023-02-17	204.77	205.23	203.53	205.08	2324041
2023-02-21	203.15	203.50	200.65	200.83	3110758
2023-02-22	201.00	201.96	199.93	200.66	3011715
2023-02-23	202.09	202.46	199.38	201.73	3440076
2023-02-24	199.29	199.93	198.16	199.48	3020598
2023-02-27	201.31	202.03	199.72	200.19	2850494
2023-02-28	200.25	201.08	199.52	199.52	2299124
2023-03-01	199.38	200.00	198.20	200.00	4176017
2023-03-02	197.99	200.80	197.50	200.31	3366143
2023-03-03	201.08	203.70	200.91	203.57	2484710
2023-03-06	203.86	204.98	203.03	203.30	3812890
2023-03-07	203.10	203.47	199.95	200.27	3346744
2023-03-08	200.40	201.00	199.40	200.53	1985879
2023-03-09	200.80	201.75	196.12	196.57	2974271
2023-03-10	196.25	197.00	192.26	193.26	6310531
2023-03-13	190.90	195.16	190.18	192.46	6253729
2023-03-14	195.50	196.95	193.57	195.89	4473782
2023-03-15	192.63	194.40	191.53	194.38	3855377
2023-03-16	193.33	197.91	192.80	197.74	3225511
2023-03-17	197.25	197.43	194.38	195.19	2902376
2023-03-20	195.75	197.38	195.29	196.89	2898137
2023-03-21	198.76	200.05	198.23	199.70	2421657
2023-03-22	199.85	201.41	196.12	195.34	2187887
2023-03-23	196.85	198.95	194.25	195.70	2629691
2023-03-24	194.88	196.97	193.65	196.93	2324909
2023-03-27	198.27	198.60	196.92	197.43	2425422
2023-03-28	197.20	197.65	196.14	197.15	3678717
2023-03-29	199.09	200.09	198.61	199.99	3486491
2023-03-30	201.27	201.59	200.12	201.07	2259151
2023-03-31	201.57	204.19	201.57	204.10	2986275
2023-04-03	203.72	204.99	203.33	204.64	3068203
2023-04-04	205.00	205.06	202.53	203.27	2881821
2023-04-05	202.69	203.16	201.58	202.53	3119362
2023-04-06	202.24	203.34	201.45	203.20	1989792
2023-04-10	202.00	203.68	201.65	203.66	2545287
2023-04-11	203.87	204.64	203.40	203.87	3389481
2023-04-12	205.00	205.26	202.71	203.01	2431429
2023-04-13	203.53	205.80	203.34	205.65	2197609
2023-04-14	205.33	206.50	203.81	205.08	4142040
2023-04-17	205.03	205.91	204.45	205.90	2780375
2023-04-18	206.68	206.83	205.30	206.00	2784451
2023-04-19	205.03	206.48	204.97	206.10	2531413
2023-04-20	204.46	205.77	204.07	204.82	2563130
2023-04-21	204.96	205.24	203.92	205.00	2341577
2023-04-24	204.90	205.44	204.10	205.08	3704562
2023-04-25	204.02	204.23	201.62	201.66	2606411
2023-04-26	202.16	202.51	200.41	200.75	2762335
2023-04-27	201.86	204.69	201.83	204.52	2254594
2023-04-28	204.00	206.30	204.00	206.30	2309056
2023-05-01	206.00	207.18	205.99	206.20	2838492
2023-05-02	205.62	205.90	202.07	203.68	2700634
2023-05-03	203.85	205.49	202.35	202.49	2153981
2023-05-04	201.84	202.02	200.20	200.98	2577646
2023-05-05	202.85	205.27	202.79	204.69	1942273
2023-05-08	204.93	205.10	204.12	204.91	2632608
2023-05-09	204.03	204.63	203.80	204.07	1802529
2023-05-10	205.62	205.94	203.05	204.97	2677618
2023-05-11	204.47	204.70	203.49	204.70	2108256
2023-05-12	205.04	205.28	202.93	204.22	2252503
2023-05-15	204.17	205.38	203.71	205.09	3240021
2023-05-16	204.41	204.81	203.47	203.50	1884873
2023-05-17	204.46	206.45	203.65	206.14	2650070
2023-05-18	206.00	208.37	205.82	208.19	2370198
2023-05-19	208.64	208.84	207.07	207.69	2683854
2023-05-22	207.68	208.81	207.20	208.05	2229402
2023-05-23	207.30	207.99	205.64	205.85	2386678
2023-05-24	205.00	205.13	203.69	204.26	2083662
2023-05-25	205.87	206.33	204.53	205.65	2230416
2023-05-26	206.00	208.72	205.97	208.36	2347048
2023-05-30	209.63	209.68	207.69	208.43	2772306
2023-05-31	207.49	207.98	206.30	207.18	2325393
2023-06-01	207.30	209.80	206.65	209.25	2696735
2023-06-02	210.68	213.09	210.50	212.71	3018681
2023-06-05	212.74	213.36	207.47	212.71	2249377
2023-06-06	212.00	213.37	211.64	213.12	2227748
2023-06-07	213.34	214.12	212.39	212.70	2272783
2023-06-08	212.63	213.97	212.09	213.70	1943444
2023-06-09	214.10	215.08	213.41	213.93	2086509
2023-06-12	214.50	215.86	214.05	215.85	2481229
2023-06-13	216.78	217.77	216.46	217.44	4295664
2023-06-14	217.55	218.53	215.70	217.44	4131038
2023-06-15	216.99	220.71	216.91	220.09	2895122
2023-06-16	221.42	221.42	219.13	219.26	4763693
2023-06-20	218.38	218.67	217.07	218.18	3157722
2023-06-21	217.82	218.08	216.70	216.98	2713394
2023-06-22	216.51	217.59	216.17	216.73	2669590
2023-06-23	215.13	215.89	214.58	214.94	3338434
2023-06-26	214.80	215.82	214.14	214.19	2846758
2023-06-27	214.75	217.11	214.55	216.80	2653041
2023-06-28	216.48	217.51	215.96	216.98	4362128
2023-06-29	216.90	218.10	216.66	218.02	2857869
2023-06-30	219.61	220.86	219.48	220.28	3444112
2023-07-03	220.28	220.94	220.05	220.94	2423617
2023-07-05	220.08	220.61	219.63	220.27	3341767
2023-07-06	218.54	218.54	216.83	218.31	3404304
2023-07-07	217.91	220.08	217.81	218.04	2771947
2023-07-10	217.90	219.03	217.80	218.99	2080530
2023-07-11	219.38	220.93	219.01	220.71	2158194
2023-07-12	222.57	223.10	221.86	222.40	3030200
2023-07-13	223.46	224.64	223.13	224.28	4113258
2023-07-14	224.85	224.86	223.50	223.95	2914073
2023-07-17	223.95	225.36	223.76	224.80	2688802
2023-07-18	224.70	226.92	224.53	226.59	2949451
2023-07-19	227.08	227.76	226.68	227.18	3106669
2023-07-20	226.61	227.01	225.14	225.54	2651745
2023-07-21	226.42	226.54	225.46	225.52	2296817
2023-07-24	226.05	226.71	225.64	226.32	2291652
2023-07-25	226.02	227.60	226.02	226.89	2084431
2023-07-26	226.43	227.77	226.05	227.06	1985589
2023-07-27	228.81	228.97	224.83	225.31	4730599
2023-07-28	227.17	228.03	226.77	227.66	2260779
2023-07-31	228.12	228.56	227.56	228.35	2659508
2023-08-01	227.65	228.00	227.07	227.73	3062774
2023-08-02	225.99	226.14	224.07	224.50	4243193
2023-08-03	223.48	224.77	222.99	223.85	2927252
2023-08-04	224.74	225.84	222.61	222.90	3024603
2023-08-07	223.72	224.71	223.22	224.61	2376584
2023-08-08	223.20	223.77	221.70	223.57	2796353
2023-08-09	223.66	223.69	221.56	221.97	2203402
2023-08-10	223.24	224.88	221.34	222.01	3033313
2023-08-11	221.10	222.41	220.77	221.80	2220365
2023-08-14	221.32	222.92	221.05	222.90	2435097
2023-08-15	222.00	222.24	220.04	220.37	2997270
2023-08-16	220.13	220.96	218.55	218.55	2933529
2023-08-17	219.28	219.50	216.55	216.76	3135922
2023-08-18	215.23	217.56	215.03	217.01	2933259
2023-08-21	217.41	218.68	216.36	218.26	2755426
2023-08-22	219.22	219.22	217.38	217.68	2892264
2023-08-23	218.08	220.40	218.08	220.06	2560157
2023-08-24	220.70	221.14	217.08	217.11	3099433
2023-08-25	217.98	219.24	216.05	218.59	3631038
2023-08-28	219.57	220.32	219.10	219.99	2364716
2023-08-29	219.94	223.32	219.80	223.19	3160291
2023-08-30	223.25	224.50	223.05	224.18	2420846
2023-08-31	224.50	225.18	223.88	223.94	3043967
2023-09-01	225.34	225.78	223.96	224.68	3047624
2023-09-05	224.26	224.64	223.28	223.34	2531516
2023-09-06	222.99	223.18	220.75	221.94	2473650
2023-09-07	220.38	221.50	220.08	221.18	2964686
2023-09-08	221.21	222.18	220.98	221.42	2244708
2023-09-11	222.66	223.04	221.95	222.81	2087940
2023-09-12	222.14	222.97	221.45	221.73	2448512
2023-09-13	221.79	222.30	221.10	221.76	1989996
2023-09-14	222.85	223.98	222.34	223.66	2002386
2023-09-15	222.89	222.92	220.76	221.03	2639169
2023-09-18	220.91	221.69	220.55	221.05	2259567
2023-09-19	220.61	220.87	219.17	220.49	2978021
2023-09-20	221.13	221.49	218.45	217.74	2448369
2023-09-21	216.36	216.42	213.98	214.09	4194994
2023-09-22	214.68	215.30	213.40	213.64	3262885
2023-09-25	213.15	214.50	212.75	214.50	3440029
2023-09-26	213.06	213.43	211.01	211.41	4371935
2023-09-27	212.12	212.46	209.84	211.63	4407264
2023-09-28	211.42	213.87	211.14	213.03	2952364
2023-09-29	214.55	214.67	211.79	212.41	4441367
2023-10-02	212.20	212.85	210.74	212.13	4358137
2023-10-03	211.00	211.69	208.33	209.05	4389145
2023-10-04	209.23	210.89	208.40	210.56	3045402
2023-10-05	210.38	210.86	208.78	210.45	2679653
2023-10-06	209.06	213.78	208.57	212.96	3666530
2023-10-09	211.91	214.65	211.76	214.30	2869741
2023-10-10	214.60	216.95	214.57	215.63	3494612
2023-10-11	216.20	216.63	214.88	216.48	3033014
2023-10-12	216.63	216.72	213.53	214.74	3244177
2023-10-13	215.53	216.01	212.75	213.53	3269321
2023-10-16	214.73	216.46	214.56	216.01	3361558
2023-10-17	214.37	217.38	214.17	216.29	3627690
2023-10-18	215.11	215.63	212.59	213.09	3254961
2023-10-19	213.40	214.35	210.69	211.08	4322728
2023-10-20	210.86	211.05	208.38	208.47	4447576
2023-10-23	207.67	209.97	206.66	207.90	5472980
2023-10-24	209.07	210.21	208.12	209.47	3180907
2023-10-25	208.45	208.54	206.09	206.36	3454535
2023-10-26	205.92	206.36	203.63	204.22	4133356
2023-10-27	205.00	205.11	202.44	203.12	4290651
2023-10-30	204.53	205.98	203.76	205.46	3562658
2023-10-31	205.63	207.00	204.82	206.79	3325262
2023-11-01	207.14	209.22	206.87	208.86	5789255
2023-11-02	210.85	213.11	210.85	213.01	4111550
2023-11-03	214.32	216.20	214.27	215.41	4217119
2023-11-06	215.83	216.07	214.47	215.50	2915024
2023-11-07	215.38	216.50	214.90	216.14	3194330
2023-11-08	216.34	216.72	215.00	216.11	2813801
2023-11-09	216.63	216.78	214.06	214.27	2771197
2023-11-10	215.10	217.61	214.45	217.46	3303916
2023-11-13	216.81	217.86	216.34	217.33	2829434
2023-11-14	220.51	222.78	220.51	222.15	4055052
2023-11-15	222.86	223.80	222.29	222.70	2819245
2023-11-16	222.30	222.88	221.60	222.55	2754455
2023-11-17	222.87	223.44	222.42	223.11	3124318
2023-11-20	223.11	225.25	223.00	224.79	2876890
2023-11-21	224.25	224.43	223.61	224.18	2513822
2023-11-22	224.85	225.76	224.53	225.14	2880548
2023-11-24	225.04	225.44	225.01	225.38	1219467
2023-11-27	225.12	225.53	224.77	225.09	2409965
2023-11-28	224.77	225.91	224.45	225.23	2761895
2023-11-29	226.38	227.19	225.11	225.33	2653679
2023-11-30	225.73	226.39	224.82	226.26	3147997
2023-12-01	225.99	228.33	225.59	228.17	4078686
2023-12-04	226.58	227.43	226.08	227.35	3837805
2023-12-05	226.58	227.45	226.21	226.91	3019047
2023-12-06	227.89	228.16	225.88	225.95	3172934
2023-12-07	226.99	228.05	226.71	227.76	2724304
2023-12-08	227.36	229.09	227.27	228.85	2740235
2023-12-11	228.69	229.83	228.51	229.79	3076566
2023-12-12	229.59	230.78	228.96	230.66	3214921
2023-12-13	230.77	234.43	230.55	234.24	4231060
2023-12-14	235.66	236.58	234.19	235.63	5014530
2023-12-15	234.79	235.94	234.63	235.31	4298616
2023-12-18	235.86	236.82	235.82	236.33	3855054
2023-12-19	236.72	238.10	236.72	238.06	3731693
2023-12-20	237.74	238.69	234.44	233.51	5149738
2023-12-21	235.08	236.17	234.06	236.09	4427026
2023-12-22	236.59	237.52	235.64	236.63	3662383
2023-12-26	236.98	238.31	236.86	237.80	3829400
2023-12-27	238.00	238.44	237.47	238.25	5103732
2023-12-28	238.25	238.74	238.13	238.13	4099416
2023-12-29	238.14	238.47	236.48	237.22	4188762
2024-01-02	235.65	236.51	234.77	235.63	4847610
2024-01-03	234.53	234.74	233.11	233.37	3925518
2024-01-04	233.26	234.55	232.66	232.77	3681857
2024-01-05	232.70	234.39	232.40	233.12	3305525
2024-01-08	233.27	236.56	233.26	236.45	4156552
2024-01-09	235.15	236.56	234.74	236.01	4524784
2024-01-10	236.12	237.66	235.79	237.23	3343377
2024-01-11	237.52	237.86	234.92	237.07	3375598
2024-01-12	237.98	238.37	236.42	237.11	3053406
2024-01-16	236.29	236.91	235.10	236.01	3646664
2024-01-17	234.41	234.87	233.43	234.59	3336627
2024-01-18	235.64	236.96	234.62	236.66	3509912
2024-01-19	237.38	239.74	236.76	239.54	3850769
2024-01-22	240.54	241.40	240.05	240.58	3952716
2024-01-23	241.02	241.17	240.06	241.02	3015293
2024-01-24	242.66	242.87	240.85	240.98	3002976
2024-01-25	242.19	242.56	241.07	242.32	2993885
2024-01-26	242.31	243.02	241.73	242.12	2858242
2024-01-29	242.34	244.34	242.13	244.32	3463378
2024-01-30	244.07	244.33	243.57	243.98	3098878
2024-01-31	242.84	243.24	239.86	239.87	3884488
2024-02-01	240.90	243.10	240.04	243.10	3986825
2024-02-02	242.96	246.01	242.69	245.18	3876617
2024-02-05	244.83	244.99	242.74	244.02	3324777
2024-02-06	244.48	245.02	243.90	244.85	2568422
2024-02-07	246.00	247.09	245.39	246.78	2305718
2024-02-08	246.81	247.47	246.51	247.39	2668150
2024-02-09	247.75	249.15	247.51	248.90	2367717
2024-02-12	249.04	250.34	248.72	249.14	2769737
2024-02-13	245.61	246.32	243.35	245.15	5832619
2024-02-14	246.87	248.03	245.61	247.86	2606859
2024-02-15	248.34	249.94	248.02	249.77	3181946
2024-02-16	249.61	250.23	248.10	248.46	2909166
2024-02-20	247.55	247.75	245.76	246.90	3445129
2024-02-21	246.05	246.99	245.13	246.95	2174914
2024-02-22	249.96	252.21	249.61	251.83	3872960
2024-02-23	252.46	252.92	251.53	252.00	2855952
2024-02-26	252.02	252.44	251.20	251.24	2585834
2024-02-27	251.79	252.10	250.95	251.94	2024611
2024-02-28	251.10	251.96	250.97	251.52	2192249
2024-02-29	252.68	253.30	251.12	252.58	2610405
2024-03-01	253.04	255.07	252.68	254.90	3693844
2024-03-04	254.78	255.58	254.53	254.65	4966760
2024-03-05	253.68	253.86	250.91	251.95	3134811
2024-03-06	253.87	254.51	252.68	253.44	2501680
2024-03-07	255.00	256.37	254.65	255.91	2940907
2024-03-08	256.42	257.71	254.04	254.43	3673475
2024-03-11	253.89	254.35	252.70	254.02	3038679
2024-03-12	254.99	256.74	253.65	256.53	4380105
2024-03-13	256.57	256.87	255.47	256.21	2667352
2024-03-14	256.69	256.87	253.72	255.22	3664126
2024-03-15	253.60	254.65	252.70	253.71	3216805
2024-03-18	255.58	256.21	254.81	255.00	3455369
2024-03-19	254.43	256.55	254.17	256.47	2900211
2024-03-20	256.46	259.20	256.19	259.07	2480790
2024-03-21	260.65	261.07	260.04	259.23	3723188
2024-03-22	259.19	259.45	258.34	258.50	2465312
2024-03-25	258.10	258.49	257.79	257.92	2714406
2024-03-26	258.80	258.83	257.28	257.46	2591495
2024-03-27	259.13	259.85	258.01	259.73	4030246
2024-03-28	259.80	260.58	259.76	259.90	2669112
2024-04-01	260.32	260.38	258.68	259.70	3292260
2024-04-02	257.50	257.50	256.19	257.30	3213359
2024-04-03	256.73	258.44	256.66	257.70	3241579
2024-04-04	259.65	259.99	254.44	254.61	3121253
2024-04-05	255.11	258.20	255.00	257.18	4178477
2024-04-08	257.80	258.14	257.10	257.48	3223782
2024-04-09	258.35	258.50	255.40	257.85	2944127
2024-04-10	254.72	256.04	253.92	254.97	3348888
2024-04-11	255.75	257.43	253.88	256.70	3434244
2024-04-12	255.27	255.64	252.16	253.00	3574390
2024-04-15	255.00	255.21	249.26	249.89	4804258
2024-04-16	249.89	250.65	248.47	249.14	3466819
2024-04-17	250.44	250.93	246.98	247.68	2861393
2024-04-18	248.32	249.53	246.65	247.17	2991692
2024-04-19	247.07	247.69	244.57	245.23	3469003
2024-04-22	246.59	248.88	245.38	247.64	3111954
2024-04-23	248.57	250.95	248.27	250.59	2399022
2024-04-24	251.21	251.51	249.30	250.65	2285857
2024-04-25	247.31	249.89	246.43	249.46	2473299
2024-04-26	250.86	252.54	250.44	251.78	3238126
2024-04-29	252.75	253.12	251.35	252.77	2086019
2024-04-30	251.94	252.33	248.56	248.61	2502735
2024-05-01	248.46	251.98	247.60	247.99	3509546
2024-05-02	250.13	250.92	247.61	250.56	2580191
2024-05-03	253.60	254.40	252.20	253.53	2350197
2024-05-06	254.80	256.25	254.62	256.25	2811467
2024-05-07	256.59	257.17	256.14	256.48	1829855
2024-05-08	255.48	256.55	255.33	256.30	2600126
2024-05-09	256.30	257.88	256.00	257.81	2418707
2024-05-10	258.67	259.03	257.45	258.05	1922464
2024-05-13	259.08	259.08	257.56	258.19	1948407
2024-05-14	258.23	259.67	258.08	259.45	2466842
2024-05-15	260.85	262.73	260.44	262.64	2508701
2024-05-16	262.68	263.28	261.86	261.93	2444983
2024-05-17	262.15	262.30	261.24	262.30	2208726
2024-05-20	262.43	263.36	262.21	262.57	2366057
2024-05-21	262.20	263.16	262.13	263.11	2241920
2024-05-22	262.86	263.07	261.13	262.22	2356623
2024-05-23	263.86	263.92	259.43	259.99	6603017
2024-05-24	261.04	262.21	260.45	261.87	3123692
2024-05-28	262.47	262.47	260.49	261.87	3078124
2024-05-29	259.62	260.37	259.43	259.72	3178970
2024-05-30	259.28	259.62	257.75	258.45	3031239
2024-05-31	259.00	260.60	256.25	260.44	3407439
2024-06-03	261.66	261.66	258.08	260.52	6203385
2024-06-04	259.84	260.89	258.95	260.49	2489841
2024-06-05	261.80	263.68	260.70	263.68	2384042
2024-06-06	263.65	263.96	262.60	263.45	2190196
2024-06-07	262.89	264.30	262.25	262.95	1838937
2024-06-10	262.33	264.00	262.20	263.83	2142670
2024-06-11	263.00	264.35	261.88	264.28	3017331
2024-06-12	267.09	268.22	266.21	266.77	2762566
2024-06-13	267.47	267.80	265.50	266.89	2285244
2024-06-14	265.86	266.69	265.24	266.69	2205602
2024-06-17	266.41	269.40	266.04	268.72	2452013
2024-06-18	268.86	269.54	268.66	269.40	2024347
2024-06-20	269.94	270.19	267.75	268.72	3168616
2024-06-21	268.42	268.81	267.46	268.31	2679439
2024-06-24	268.34	269.78	267.78	267.86	2226503
2024-06-25	268.37	268.74	267.49	268.74	2074841
2024-06-26	267.98	269.10	267.63	268.73	1857531
2024-06-27	268.62	269.59	268.49	268.43	2655402
2024-06-28	269.37	270.41	266.95	267.51	2822789
2024-07-01	268.49	268.49	266.73	268.05	2881044
2024-07-02	267.46	269.63	267.25	269.60	4207844
2024-07-03	269.61	270.90	269.61	270.71	1948509
2024-07-05	270.82	272.26	270.40	272.12	4237515
2024-07-08	272.65	272.92	271.91	272.49	2335017
2024-07-09	272.82	273.18	272.31	272.42	2703874
2024-07-10	273.21	275.21	272.85	275.06	1992606
2024-07-11	275.75	276.26	273.44	273.83	3598789
2024-07-12	274.35	277.36	274.34	275.64	2729482
2024-07-15	276.80	278.30	275.88	276.82	3386136
2024-07-16	277.60	279.21	277.40	279.10	3261052
2024-07-17	276.24	277.27	274.99	275.16	3346145
2024-07-18	276.00	276.55	271.65	272.76	2904164
2024-07-19	272.56	273.33	270.50	271.06	2414152
2024-07-22	272.78	274.15	271.90	273.89	2527293
2024-07-23	273.87	275.14	273.56	273.69	2229532
2024-07-24	271.34	271.61	267.08	267.53	3050710
2024-07-25	267.70	271.07	265.95	266.50	3237817
2024-07-26	268.64	270.99	268.25	269.69	2757918
2024-07-29	270.73	271.08	268.77	269.71	2814350
2024-07-30	270.50	271.15	266.87	268.59	2174149
2024-07-31	271.94	274.29	271.10	272.57	2541526
2024-08-01	273.25	274.51	266.61	268.30	3767282
2024-08-02	264.50	264.77	260.69	262.90	4744241
2024-08-05	251.21	258.33	251.00	255.18	8463448
2024-08-06	256.57	261.36	255.53	257.77	5255153
2024-08-07	261.07	262.35	255.56	255.80	3398498
2024-08-08	258.68	262.17	257.50	261.79	2922782
2024-08-09	261.74	263.64	260.80	262.92	2667356
2024-08-12	263.63	263.99	261.76	262.75	2548507
2024-08-13	264.41	267.21	264.30	267.12	2316211
2024-08-14	267.65	268.47	266.13	267.88	2335278
2024-08-15	270.94	272.77	270.58	272.52	3031559
2024-08-16	271.90	273.54	271.73	273.17	2571935
2024-08-19	273.62	275.79	273.02	275.75	2660025
2024-08-20	275.68	276.31	274.43	275.08	2041866
2024-08-21	275.77	276.90	274.95	276.46	1983746
2024-08-22	277.17	277.59	273.61	274.12	2554281
2024-08-23	275.74	277.83	275.33	277.59	2281830
2024-08-26	278.13	278.53	276.26	276.89	2263765
2024-08-27	276.10	277.38	275.61	277.14	1787938
2024-08-28	276.80	277.08	273.92	275.45	1856390
2024-08-29	276.48	278.31	275.24	275.72	3018022
2024-08-30	276.72	278.53	275.09	278.38	2029264
2024-09-03	276.80	277.00	271.16	272.39	3818921
2024-09-04	271.01	273.54	270.98	271.78	2946704
2024-09-05	271.80	273.02	269.83	270.94	3997837
2024-09-06	271.18	272.04	266.01	266.44	3599857
2024-09-09	268.39	270.05	267.58	269.29	2969812
2024-09-10	270.13	270.49	267.67	270.34	1874652
2024-09-11	270.22	273.36	265.92	273.03	2640245
2024-09-12	273.43	275.55	272.15	275.30	2422039
2024-09-13	276.00	277.70	275.76	277.22	2474737
2024-09-16	277.12	277.88	276.25	277.77	2065742
2024-09-17	278.98	279.78	276.97	278.05	2133620
2024-09-18	278.37	281.06	277.09	277.35	3389903
2024-09-19	282.10	283.00	280.60	282.05	2660156
2024-09-20	281.68	282.02	280.08	281.46	2293603
2024-09-23	282.20	282.56	281.46	282.16	1920984
2024-09-24	282.76	282.89	281.14	282.87	1952093
2024-09-25	282.95	283.15	281.50	281.94	1744156
2024-09-26	284.27	284.35	282.09	282.33	2616759
2024-09-27	283.18	283.44	281.46	282.05	2644098
2024-09-30	281.62	283.39	280.37	283.16	2829889
2024-10-01	283.00	283.05	279.16	280.58	4874903
2024-10-02	280.24	281.17	278.87	280.64	3637510
2024-10-03	279.83	280.95	278.90	280.04	2369213
2024-10-04	282.46	282.89	280.35	282.75	2337305
2024-10-07	282.04	282.13	279.54	280.17	11465573
2024-10-08	281.28	282.88	280.88	282.53	2164584
2024-10-09	282.55	284.74	282.26	284.50	2123833
2024-10-10	283.78	284.61	283.03	283.91	2547233
2024-10-11	283.97	286.39	283.95	286.11	1799457
2024-10-14	286.86	288.73	286.61	288.34	1997049
2024-10-15	288.32	288.69	285.91	286.36	3260844
2024-10-16	286.72	288.11	286.23	287.82	2215254
2024-10-17	289.47	289.70	287.73	287.76	2810628
2024-10-18	288.70	289.26	287.91	288.89	1822120
2024-10-21	288.51	288.80	286.64	287.98	2320088
2024-10-22	286.90	288.25	286.47	287.65	2029044
2024-10-23	286.77	286.91	283.34	285.05	2637314
2024-10-24	286.12	286.18	284.47	285.81	2235978
2024-10-25	287.03	288.25	285.05	285.54	2813744
2024-10-28	287.06	287.48	286.56	286.70	1874278
2024-10-29	286.27	287.65	285.45	287.08	2503356
2024-10-30	286.98	288.10	286.03	286.37	2204072
2024-10-31	284.78	284.78	280.96	281.03	3027448
2024-11-01	282.52	284.49	281.96	282.23	2449367
2024-11-04	282.17	283.07	280.87	281.72	2383851
2024-11-05	282.11	285.30	282.01	285.30	2060261
2024-11-06	292.30	293.61	290.21	293.28	5676826
2024-11-07	294.02	295.90	294.01	295.33	4108983
2024-11-08	295.61	297.37	295.51	296.71	4142370
2024-11-11	297.93	298.12	296.76	297.54	3200894
2024-11-12	297.42	297.78	295.09	296.37	3474754
2024-11-13	296.80	297.55	295.62	296.23	2829056
2024-11-14	296.50	296.61	293.72	294.04	3280837
2024-11-15	292.51	292.61	289.35	290.31	4025769
2024-11-18	290.64	292.24	290.13	291.49	2992125
2024-11-19	289.90	293.09	289.45	292.83	2342168
2024-11-20	292.92	293.16	290.14	293.00	2670801
2024-11-21	294.53	295.77	291.95	295.05	2560659
2024-11-22	295.13	296.81	295.13	296.51	2639817
2024-11-25	298.67	299.47	296.90	297.96	3384633
2024-11-26	298.43	299.39	297.87	299.05	3292833
2024-11-27	299.13	299.47	297.40	298.20	2730493
2024-11-29	298.94	300.38	298.71	299.86	1811915
2024-12-02	300.30	300.75	299.80	300.43	3583654
2024-12-03	300.38	300.57	299.64	300.43	2101218
2024-12-04	301.48	302.60	301.17	302.45	3258052
2024-12-05	302.60	302.75	301.52	301.61	2183413
2024-12-06	302.31	302.95	302.02	302.45	2332856
2024-12-09	302.53	302.65	300.33	300.52	2953904
2024-12-10	301.00	301.00	299.07	299.39	2557081
2024-12-11	301.00	302.29	300.86	301.80	2235306
2024-12-12	301.48	301.55	300.04	300.08	2119999
2024-12-13	301.00	301.27	299.10	299.93	2279188
2024-12-16	300.57	301.75	300.43	301.15	2545400
2024-12-17	299.96	300.18	299.00	299.66	3059944
2024-12-18	299.76	300.53	289.95	290.39	3890871
2024-12-19	292.99	293.70	289.87	289.98	4826208
2024-12-20	288.61	295.71	288.11	292.34	3836973
2024-12-23	292.53	294.19	290.54	294.00	3704509
2024-12-24	294.57	297.17	294.25	297.12	2642219
2024-12-26	296.44	297.78	295.54	297.29	4309083
2024-12-27	295.33	295.93	291.99	294.07	3636790
2024-12-30	290.88	292.52	288.78	290.82	4968522
2024-12-31	291.81	292.14	289.07	289.81	3893235
2025-01-02	291.45	292.55	287.35	289.26	3799816
2025-01-03	290.66	293.35	290.19	293.06	2729826
2025-01-06	295.20	296.90	293.93	294.70	3678616
2025-01-07	295.84	295.87	290.40	291.41	3316993
2025-01-08	291.42	292.25	289.51	291.68	2971327
2025-01-10	290.05	290.05	286.22	287.30	4403722
2025-01-13	285.00	287.88	284.63	287.77	3633299
2025-01-14	289.41	289.75	286.52	288.42	3803662
2025-01-15	292.71	294.30	292.17	293.71	2815260
2025-01-16	294.23	294.66	292.93	293.49	3130287
2025-01-17	296.18	297.12	295.44	296.20	2603208
2025-01-21	297.75	299.22	296.91	299.14	3893465
2025-01-22	300.59	301.29	300.27	300.60	3515706
2025-01-23	300.24	302.18	300.02	302.18	2647808
2025-01-24	302.26	302.67	300.80	301.30	2359005
2025-01-27	295.00	297.58	294.44	297.10	5321294
2025-01-28	297.90	300.11	296.20	299.65	2717273
2025-01-29	299.32	299.60	296.97	298.37	2620205
2025-01-30	299.50	301.11	298.28	300.24	2891224
2025-01-31	301.22	302.60	298.23	298.60	3338461
2025-02-03	293.32	297.70	292.70	296.42	5037717
2025-02-04	296.62	298.74	296.23	298.57	2601945
2025-02-05	298.24	299.97	297.09	299.95	2226229
2025-02-06	300.73	300.86	298.90	300.69	2899806
2025-02-07	300.94	301.66	297.67	298.00	3631954
2025-02-10	299.56	300.23	298.91	299.91	2623947
2025-02-11	298.73	300.07	298.68	299.75	2719884
2025-02-12	296.88	299.33	296.24	298.76	3283547
2025-02-13	299.52	301.97	298.78	301.88	3066774
2025-02-14	302.00	302.55	301.50	301.84	2376958
2025-02-18	302.37	302.70	301.22	302.69	2851508
2025-02-19	301.85	303.39	301.68	303.12	2566589
2025-02-20	302.53	302.72	299.88	301.49	2863850
2025-02-21	301.74	301.79	295.64	295.92	3595026
2025-02-24	296.96	297.34	293.89	294.41	4465439
2025-02-25	294.40	294.83	290.54	292.95	3509185
2025-02-26	293.90	295.70	291.87	293.05	2807312
2025-02-27	294.34	294.79	288.40	288.51	2747256
2025-02-28	288.63	293.21	287.35	292.96	3485767
2025-03-03	293.91	294.72	285.77	287.71	7835571
2025-03-04	285.20	288.45	281.50	284.12	6449645
2025-03-05	284.08	288.14	282.32	287.35	3662336
2025-03-06	283.53	285.82	280.65	282.01	4836315
2025-03-07	281.22	284.05	278.11	283.34	3868701
2025-03-10	279.43	280.28	273.14	275.62	6442941
2025-03-11	275.00	277.00	271.58	273.69	5282368
2025-03-12	276.80	277.29	272.48	275.04	3996109

Explore More About VTI

Coins representing dividend payouts and trends

VTI Dividend History

Discover Vanguard Total Stock'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

VTI Stock Split History

Discover Vanguard Total Stock'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

VTI Historical Prices

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

Web Analytics