VTV Historical Prices

Summary

Key Stock Metrics

154.12

(April 17, 2024)

52-Week Low

182.38

(November 29, 2024)

52-Week High

182.38

(November 29, 2024)

All-Time High

169.44

(March 12, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2004-01-30	49.45	49.45	49.25	49.25	13200
2004-02-02	49.42	49.76	49.25	49.41	2900
2004-02-03	49.52	49.52	49.40	49.40	3800
2004-02-04	49.30	49.30	49.03	49.19	181800
2004-02-05	49.12	49.29	49.09	49.19	3100
2004-02-06	49.32	49.68	49.32	49.68	7300
2004-02-09	49.80	49.85	49.66	49.66	11100
2004-02-10	49.60	49.83	49.60	49.76	1800
2004-02-11	50.00	50.59	49.91	50.59	5000
2004-02-12	50.46	50.54	50.37	50.39	15600
2004-02-13	50.31	50.31	50.16	50.19	8200
2004-02-17	50.50	50.56	50.48	50.56	3300
2004-02-18	50.50	50.54	50.35	50.35	1000
2004-02-19	50.62	50.63	50.49	50.53	7200
2004-02-20	50.40	50.40	49.76	50.14	5100
2004-02-23	50.19	50.19	50.00	50.10	11200
2004-02-24	49.99	50.14	49.80	49.80	6400
2004-02-25	50.05	50.18	50.00	50.18	2600
2004-02-26	50.18	50.30	50.08	50.24	2000
2004-02-27	50.40	50.53	50.36	50.53	129700
2004-03-01	50.75	50.94	50.71	50.94	3600
2004-03-02	50.85	50.85	50.65	50.72	3300
2004-03-03	50.62	50.79	50.50	50.72	21800
2004-03-04	50.82	50.84	50.79	50.83	5200
2004-03-05	51.08	51.21	50.98	51.15	3300
2004-03-08	51.25	51.25	50.90	50.90	6300
2004-03-09	50.72	50.72	50.37	50.51	4200
2004-03-10	50.45	50.45	49.73	49.73	1500
2004-03-11	49.40	49.61	48.94	48.94	7600
2004-03-12	49.10	49.40	49.08	49.26	5800
2004-03-15	49.21	49.21	48.78	48.78	11200
2004-03-16	49.02	49.11	48.92	48.94	6100
2004-03-17	49.42	49.73	49.40	49.69	21900
2004-03-18	49.52	49.56	49.34	49.56	1100
2004-03-19	49.60	49.61	49.20	49.20	2000
2004-03-22	48.85	48.85	48.30	48.41	6500
2004-03-23	48.68	48.68	48.43	48.46	4400
2004-03-24	48.46	48.46	48.00	48.00	3200
2004-03-25	48.32	48.66	48.32	48.66	1200
2004-03-26	48.80	49.00	48.75	48.90	3700
2004-03-29	48.83	49.14	48.83	49.04	6300
2004-03-30	49.08	49.39	49.08	49.37	23500
2004-03-31	49.42	49.50	49.30	49.40	6800
2004-04-01	49.44	49.78	49.44	49.70	3300
2004-04-02	50.10	50.10	49.68	49.70	11400
2004-04-05	49.92	50.10	49.87	50.04	16200
2004-04-06	50.07	50.13	49.99	50.13	4700
2004-04-07	50.01	50.04	49.85	49.88	7000
2004-04-08	50.00	50.12	49.65	49.77	6500
2004-04-12	49.95	50.08	49.92	49.95	3400
2004-04-13	50.08	50.08	49.27	49.27	9700
2004-04-14	49.04	49.19	48.73	48.82	28200
2004-04-15	49.25	49.25	48.85	49.11	3300
2004-04-16	49.10	49.46	49.10	49.37	3900
2004-04-19	49.40	49.40	49.16	49.32	3400
2004-04-20	49.50	49.55	49.27	49.46	11200
2004-04-21	48.97	49.00	48.57	49.00	7600
2004-04-22	49.05	49.77	49.05	49.73	6500
2004-04-23	49.60	49.60	49.36	49.55	9800
2004-04-26	49.65	49.65	49.34	49.34	700
2004-04-27	49.73	49.79	49.58	49.58	3700
2004-04-28	49.40	49.40	48.98	48.98	69000
2004-04-29	49.10	49.10	48.41	48.41	3100
2004-04-30	48.60	48.68	48.56	48.56	700
2004-05-03	48.56	48.90	48.56	48.90	4200
2004-05-04	49.00	49.32	48.78	49.08	16800
2004-05-05	49.15	49.20	49.08	49.14	6200
2004-05-06	49.00	49.00	48.46	48.70	5800
2004-05-07	48.65	48.65	47.89	47.89	4100
2004-05-10	47.50	47.50	46.85	47.16	17300
2004-05-11	47.39	47.46	47.33	47.44	5000
2004-05-12	47.35	47.65	46.87	47.65	12900
2004-05-13	47.60	48.00	47.60	47.65	3100
2004-05-14	47.85	47.85	47.60	47.78	4200
2004-05-17	47.42	47.43	47.13	47.31	3500
2004-05-18	47.60	47.65	47.44	47.65	88000
2004-05-19	47.99	48.15	47.53	47.55	10400
2004-05-20	47.49	47.62	47.48	47.58	12300
2004-05-21	47.80	47.95	47.70	47.72	5800
2004-05-24	48.10	48.10	47.66	47.89	113800
2004-05-25	47.83	48.60	47.70	48.60	13600
2004-05-26	48.59	48.75	48.51	48.56	22500
2004-05-27	48.89	49.01	48.70	48.90	118100
2004-05-28	48.76	48.92	48.76	48.92	6400
2004-06-01	48.77	48.95	48.74	48.93	35600
2004-06-02	49.15	49.15	48.85	49.13	46700
2004-06-03	48.90	49.09	48.86	48.89	327400
2004-06-04	49.12	49.16	49.12	49.12	30900
2004-06-07	49.29	49.73	49.29	49.73	207500
2004-06-08	49.61	49.74	49.52	49.64	244100
2004-06-09	49.65	49.65	49.37	49.41	21400
2004-06-10	49.46	49.60	49.43	49.60	4100
2004-06-14	49.24	49.24	49.05	49.10	9200
2004-06-15	49.46	49.58	49.27	49.38	93900
2004-06-16	49.39	49.61	49.39	49.61	3200
2004-06-17	49.44	49.64	49.44	49.62	6600
2004-06-18	49.86	49.96	49.79	49.79	221800
2004-06-21	49.80	49.93	49.71	49.71	4100
2004-06-22	49.50	49.85	49.50	49.85	3900
2004-06-23	49.87	50.10	49.81	50.10	82600
2004-06-24	50.36	50.36	50.19	50.19	3000
2004-06-25	50.30	50.32	50.08	50.20	55800
2004-06-28	49.88	49.98	49.59	49.60	2700
2004-06-29	49.63	49.75	49.53	49.72	5000
2004-06-30	49.72	49.86	49.58	49.86	2300
2004-07-01	49.54	49.59	49.31	49.40	3900
2004-07-02	49.33	49.53	49.33	49.48	3100
2004-07-06	49.41	49.41	49.13	49.28	20000
2004-07-07	49.35	49.35	49.17	49.32	54500
2004-07-08	49.30	49.30	49.00	49.02	9000
2004-07-09	49.22	49.22	49.08	49.08	1400
2004-07-12	49.22	49.27	49.04	49.26	13400
2004-07-13	49.32	49.32	49.16	49.31	4600
2004-07-14	49.13	49.51	49.13	49.30	6600
2004-07-15	49.30	49.36	49.11	49.20	3400
2004-07-16	49.35	49.35	49.06	49.06	1900
2004-07-19	49.10	49.16	48.95	49.08	5000
2004-07-20	49.10	49.28	48.91	49.21	6300
2004-07-21	49.53	49.53	48.76	48.76	6900
2004-07-22	48.70	48.81	48.48	48.81	5700
2004-07-23	48.45	48.59	48.30	48.49	5600
2004-07-26	48.65	48.65	48.09	48.35	4200
2004-07-27	48.48	48.80	48.48	48.80	5600
2004-07-28	48.81	49.08	48.51	48.96	5900
2004-07-29	49.15	49.24	49.00	49.24	3600
2004-07-30	49.06	49.18	48.97	49.11	3100
2004-08-02	49.11	49.45	49.03	49.42	9300
2004-08-03	49.42	49.45	49.25	49.29	6600
2004-08-04	49.08	49.27	48.97	49.27	2400
2004-08-05	49.25	49.25	48.73	48.73	9500
2004-08-06	48.20	48.25	47.81	47.87	8400
2004-08-09	48.03	48.11	47.96	48.11	3700
2004-08-10	48.05	48.34	48.05	48.34	2100
2004-08-11	48.38	48.57	48.16	48.52	10000
2004-08-12	48.36	48.36	47.90	48.02	10200
2004-08-13	47.99	48.09	47.89	47.96	6100
2004-08-16	48.09	48.71	48.09	48.71	5000
2004-08-17	48.87	49.03	48.71	48.72	11900
2004-08-18	48.72	49.02	48.71	49.02	2000
2004-08-19	49.20	49.23	49.03	49.13	2000
2004-08-20	49.30	49.62	49.30	49.62	3600
2004-08-23	49.73	49.73	49.36	49.40	5900
2004-08-24	49.54	49.54	49.28	49.38	252900
2004-08-25	49.42	49.79	49.39	49.77	91300
2004-08-26	49.78	49.86	49.73	49.86	141200
2004-08-27	49.84	49.99	49.81	49.93	12100
2004-08-30	49.96	49.96	49.80	49.80	2600
2004-08-31	49.78	49.81	49.61	49.81	3800
2004-09-01	50.05	50.11	49.99	49.99	1600
2004-09-02	50.07	50.51	50.07	50.51	11200
2004-09-03	50.68	50.68	50.50	50.56	14500
2004-09-07	50.84	51.03	50.77	50.92	271800
2004-09-08	50.87	50.92	50.72	50.76	429900
2004-09-09	50.80	50.85	50.58	50.74	53100
2004-09-10	50.78	50.94	50.58	50.90	3800
2004-09-13	50.95	51.00	50.82	50.85	16700
2004-09-14	50.97	50.97	50.84	50.92	9300
2004-09-15	50.96	50.96	50.68	50.68	6500
2004-09-16	50.85	50.94	50.85	50.87	2900
2004-09-17	50.98	51.20	50.98	51.11	9400
2004-09-20	51.06	51.06	50.84	50.85	73800
2004-09-21	50.99	51.29	50.97	51.24	109500
2004-09-22	50.64	50.74	50.55	50.59	5400
2004-09-23	50.44	50.44	50.28	50.30	5700
2004-09-24	50.26	50.49	50.26	50.45	2000
2004-09-27	50.00	50.00	48.65	49.92	5900
2004-09-28	49.94	50.26	49.94	50.21	171500
2004-09-29	50.10	50.26	50.01	50.26	33300
2004-09-30	49.98	50.15	49.98	50.12	1700
2004-10-01	50.45	50.88	50.45	50.88	3100
2004-10-04	51.20	51.24	51.01	51.01	35700
2004-10-05	50.95	51.15	50.95	51.03	13600
2004-10-06	51.15	51.38	51.13	51.38	9700
2004-10-07	51.48	51.48	51.08	51.08	9200
2004-10-08	50.95	51.19	50.78	50.81	376600
2004-10-11	50.88	51.00	50.83	50.92	317200
2004-10-12	50.58	50.90	50.58	50.81	85300
2004-10-13	50.84	50.84	50.25	50.25	52100
2004-10-14	50.40	50.40	49.94	50.00	3100
2004-10-15	50.20	50.40	50.06	50.20	226100
2004-10-18	50.17	50.32	49.91	50.30	317800
2004-10-19	50.37	50.39	49.72	49.72	471200
2004-10-20	49.67	49.72	49.30	49.72	225500
2004-10-21	49.71	49.90	49.44	49.78	319400
2004-10-22	49.83	49.86	49.50	49.55	493800
2004-10-25	50.34	50.34	49.20	49.48	875900
2004-10-26	49.65	50.13	49.54	50.07	384500
2004-10-27	50.05	50.66	50.04	50.63	31200
2004-10-28	50.62	50.83	50.44	50.83	12900
2004-10-29	50.91	50.91	50.69	50.90	235900
2004-11-01	51.03	51.07	50.88	50.96	5400
2004-11-02	51.10	51.34	50.86	50.86	70300
2004-11-03	51.77	51.77	51.32	51.40	31600
2004-11-04	51.65	52.43	51.58	52.35	80200
2004-11-05	52.63	52.76	52.33	52.57	22800
2004-11-08	52.50	52.54	52.42	52.51	57000
2004-11-09	52.50	52.65	52.44	52.54	40200
2004-11-10	52.69	52.81	52.55	52.66	11500
2004-11-11	52.76	53.07	52.70	53.07	8900
2004-11-12	53.05	53.48	53.00	53.48	13600
2004-11-15	53.42	53.43	53.21	53.27	114400
2004-11-16	53.22	53.23	53.04	53.04	107600
2004-11-17	53.40	53.58	53.40	53.43	6500
2004-11-18	53.44	53.44	53.27	53.38	39700
2004-11-19	53.39	53.39	52.82	52.83	10400
2004-11-22	52.94	53.26	52.80	53.16	8800
2004-11-23	53.22	53.30	53.06	53.23	10800
2004-11-24	53.39	53.52	53.37	53.47	6800
2004-11-26	53.65	53.71	53.60	53.60	44200
2004-11-29	53.80	53.80	53.15	53.51	49700
2004-11-30	53.27	53.37	53.25	53.33	4800
2004-12-01	53.60	53.88	53.58	53.88	6600
2004-12-02	53.94	53.94	53.73	53.79	9700
2004-12-03	53.74	53.99	53.64	53.81	7100
2004-12-06	53.80	53.86	53.64	53.78	7100
2004-12-07	53.71	53.80	53.30	53.37	15600
2004-12-08	53.25	53.47	53.25	53.47	7700
2004-12-09	53.25	53.66	53.08	53.66	5400
2004-12-10	53.71	53.79	53.64	53.67	5500
2004-12-13	54.13	54.27	53.94	54.27	169400
2004-12-14	54.30	54.53	54.27	54.47	101500
2004-12-15	54.55	54.73	54.51	54.73	5400
2004-12-16	54.55	54.67	54.34	54.48	4700
2004-12-17	54.25	54.49	54.25	54.41	7400
2004-12-20	54.42	54.71	54.42	54.46	13200
2004-12-21	54.56	54.72	54.54	54.72	119400
2004-12-22	55.11	55.19	55.00	55.11	10400
2004-12-23	55.25	55.25	55.13	55.19	19900
2004-12-27	55.00	56.03	54.54	54.54	44700
2004-12-28	54.69	54.85	54.69	54.83	14600
2004-12-29	54.97	54.97	54.70	54.78	109800
2004-12-30	54.88	54.95	54.73	54.75	849200
2004-12-31	54.86	54.97	54.74	54.75	168100
2005-01-03	55.01	55.01	54.23	54.23	220600
2005-01-04	54.38	54.47	53.70	53.74	63700
2005-01-05	53.79	53.88	53.50	53.50	14200
2005-01-06	53.50	53.86	53.50	53.77	32700
2005-01-07	53.96	53.96	53.48	53.66	33000
2005-01-10	53.64	53.94	53.48	53.67	15100
2005-01-11	53.39	53.59	53.35	53.45	189100
2005-01-12	53.32	53.56	53.06	53.56	15700
2005-01-13	53.53	53.65	53.16	53.16	42300
2005-01-14	53.38	53.57	53.28	53.53	12900
2005-01-18	53.52	54.09	53.44	54.06	5900
2005-01-19	54.20	54.20	53.72	53.72	13800
2005-01-20	53.43	53.59	53.24	53.36	22500
2005-01-21	53.57	53.57	53.06	53.06	80000
2005-01-24	53.31	53.43	53.12	53.12	28700
2005-01-25	53.38	53.38	53.20	53.20	13200
2005-01-26	53.31	53.39	53.15	53.39	22600
2005-01-27	53.18	53.51	53.18	53.36	23200
2005-01-28	53.41	53.41	53.00	53.00	7100
2005-01-31	53.55	53.69	53.48	53.66	20300
2005-02-01	53.60	54.19	53.60	54.15	19600
2005-02-02	54.20	54.41	54.20	54.41	62900
2005-02-03	54.30	54.35	54.18	54.31	107300
2005-02-04	54.39	54.79	54.39	54.79	13100
2005-02-07	54.97	55.00	54.85	54.95	10800
2005-02-08	54.75	55.03	54.75	54.94	16200
2005-02-09	55.04	55.04	54.70	54.77	14100
2005-02-10	54.85	54.92	54.71	54.89	43600
2005-02-11	54.94	55.28	54.75	55.20	10300
2005-02-14	55.26	55.30	55.13	55.30	21000
2005-02-15	55.29	55.45	55.26	55.39	9800
2005-02-16	55.28	55.52	55.18	55.50	7800
2005-02-17	55.29	55.34	55.11	55.11	9000
2005-02-18	54.92	55.09	54.92	55.09	27500
2005-02-22	55.00	55.00	54.27	54.34	674500
2005-02-23	54.52	54.74	54.38	54.71	10000
2005-02-24	54.68	55.05	54.68	55.05	6300
2005-02-25	55.21	55.79	55.19	55.79	33400
2005-02-28	55.70	55.70	55.22	55.50	11400
2005-03-01	55.65	55.73	55.59	55.73	4700
2005-03-02	55.52	55.90	55.52	55.62	11900
2005-03-03	55.84	55.94	55.45	55.79	15300
2005-03-04	55.99	56.49	55.99	56.32	36300
2005-03-07	56.30	56.54	56.30	56.50	270100
2005-03-08	56.38	56.39	56.12	56.19	23000
2005-03-09	56.20	56.20	55.51	55.51	69900
2005-03-10	55.62	55.63	55.27	55.58	47400
2005-03-11	55.63	55.69	55.28	55.39	15600
2005-03-14	55.52	55.71	55.38	55.68	17300
2005-03-15	55.95	55.96	55.42	55.42	163600
2005-03-16	55.24	55.24	54.81	54.91	55900
2005-03-17	54.89	55.15	54.86	55.05	18500
2005-03-18	55.08	55.10	54.66	55.04	13400
2005-03-21	55.05	55.05	54.49	54.78	20400
2005-03-22	54.91	55.06	54.11	54.13	20200
2005-03-23	54.05	54.17	53.87	54.02	399400
2005-03-24	53.95	54.01	53.66	53.66	72300
2005-03-28	53.83	53.98	53.78	53.78	20600
2005-03-29	53.60	53.96	53.32	53.32	10500
2005-03-30	53.66	54.05	53.59	54.05	12900
2005-03-31	54.29	54.39	54.21	54.25	17900
2005-04-01	54.64	54.81	53.89	54.08	45100
2005-04-04	54.13	54.15	53.75	54.13	7000
2005-04-05	54.24	54.30	54.13	54.20	15300
2005-04-06	54.40	54.61	54.35	54.45	13300
2005-04-07	54.61	54.75	54.58	54.68	7800
2005-04-08	54.61	54.65	54.29	54.29	113300
2005-04-11	54.40	54.40	54.22	54.36	10700
2005-04-12	54.14	54.75	53.88	54.62	14900
2005-04-13	54.46	54.57	53.90	53.98	13800
2005-04-14	53.98	53.98	53.46	53.47	27300
2005-04-15	53.35	53.48	52.56	52.59	22600
2005-04-18	52.67	52.90	52.43	52.75	39400
2005-04-19	53.14	53.43	53.10	53.43	20000
2005-04-20	53.21	53.21	52.44	52.49	27400
2005-04-21	52.92	53.37	52.66	53.36	32100
2005-04-22	53.34	53.49	53.00	53.00	11400
2005-04-25	53.58	53.76	53.50	53.72	7300
2005-04-26	53.67	53.77	53.30	53.30	11200
2005-04-27	53.13	53.63	52.90	53.37	7600
2005-04-28	53.35	53.35	52.80	52.80	18100
2005-04-29	53.13	53.39	52.79	53.39	16100
2005-05-02	53.62	53.72	53.36	53.70	15800
2005-05-03	53.69	53.87	53.43	53.47	28600
2005-05-04	53.83	54.32	53.67	54.32	4400
2005-05-05	54.31	54.50	53.88	54.21	309100
2005-05-06	54.38	54.38	54.10	54.15	13800
2005-05-09	54.09	54.38	54.00	54.25	12400
2005-05-10	54.15	54.15	53.69	53.83	36700
2005-05-11	53.93	54.03	53.55	54.03	3900
2005-05-12	54.10	54.10	53.30	53.35	8400
2005-05-13	53.36	53.36	52.54	52.84	11500
2005-05-16	52.95	53.38	52.90	53.32	18600
2005-05-17	53.25	53.66	53.18	53.66	11000
2005-05-18	54.21	54.44	54.10	54.35	45700
2005-05-19	54.41	54.65	54.24	54.65	14300
2005-05-20	54.50	54.59	54.33	54.56	18000
2005-05-23	54.48	54.90	54.48	54.69	18100
2005-05-24	54.70	54.75	54.50	54.72	12500
2005-05-25	54.51	54.59	54.32	54.54	9500
2005-05-26	54.73	54.80	54.68	54.78	6800
2005-05-27	54.90	54.97	54.79	54.95	15400
2005-05-31	54.88	54.89	54.61	54.72	6200
2005-06-01	54.65	55.29	54.65	54.92	17700
2005-06-02	54.95	55.20	54.95	55.18	9900
2005-06-03	55.15	55.16	54.74	54.97	10500
2005-06-06	54.96	55.03	54.77	54.97	19100
2005-06-07	55.16	55.46	54.99	55.00	14300
2005-06-08	55.18	55.27	54.82	54.92	8700
2005-06-09	54.89	55.16	54.82	55.16	7200
2005-06-10	55.25	55.25	54.96	55.12	14200
2005-06-13	55.12	55.50	54.99	55.31	21700
2005-06-14	55.28	55.59	55.28	55.48	50400
2005-06-15	55.67	55.67	55.33	55.58	6200
2005-06-16	55.70	55.96	55.65	55.95	14900
2005-06-17	56.17	56.33	56.10	56.29	17600
2005-06-20	56.21	56.36	56.02	56.32	20400
2005-06-21	56.30	56.30	56.05	56.10	27800
2005-06-22	56.41	56.42	55.98	56.07	552500
2005-06-23	56.18	56.18	55.60	55.60	16400
2005-06-24	55.62	55.62	55.20	55.28	15800
2005-06-27	54.89	55.02	54.80	54.92	15400
2005-06-28	55.05	55.32	55.05	55.30	21700
2005-06-29	55.41	55.41	55.22	55.30	28000
2005-06-30	55.43	55.43	54.88	55.15	30200
2005-07-01	55.32	55.32	55.00	55.14	7100
2005-07-05	55.12	55.66	55.00	55.59	15700
2005-07-06	55.61	55.65	55.15	55.15	14000
2005-07-07	54.64	55.24	54.41	55.24	37500
2005-07-08	55.36	55.82	55.34	55.82	15300
2005-07-11	55.80	56.10	55.80	56.10	11600
2005-07-12	56.01	56.30	55.99	56.17	14900
2005-07-13	56.01	56.33	56.01	56.30	8700
2005-07-14	56.49	56.71	56.23	56.33	13900
2005-07-15	56.27	56.40	56.21	56.38	12100
2005-07-18	56.30	56.30	56.06	56.07	9300
2005-07-19	56.22	56.36	56.07	56.36	49300
2005-07-20	56.26	56.55	56.03	56.55	35300
2005-07-21	56.49	56.50	56.05	56.08	17900
2005-07-22	56.07	56.50	56.07	56.50	17500
2005-07-25	56.64	56.75	56.29	56.37	15000
2005-07-26	56.41	56.47	56.34	56.47	16600
2005-07-27	56.54	56.63	56.35	56.60	13900
2005-07-28	56.74	56.95	56.57	56.93	15700
2005-07-29	56.98	57.00	56.56	56.56	9600
2005-08-01	56.79	56.79	56.46	56.54	13400
2005-08-02	56.73	56.93	56.73	56.92	10100
2005-08-03	56.97	57.05	56.80	56.99	16800
2005-08-04	56.90	56.90	56.58	56.58	19400
2005-08-05	56.50	56.50	56.00	56.07	12500
2005-08-08	56.37	56.37	55.89	55.97	10500
2005-08-09	56.23	56.43	56.16	56.25	15400
2005-08-10	56.74	56.91	56.25	56.36	23000
2005-08-11	56.50	56.77	56.42	56.77	9300
2005-08-12	56.77	56.77	56.32	56.54	10900
2005-08-15	56.62	56.76	56.37	56.69	20200
2005-08-16	56.55	56.69	56.10	56.14	24400
2005-08-17	56.02	56.27	56.02	56.08	12100
2005-08-18	55.83	56.11	55.75	56.11	16300
2005-08-19	56.26	56.27	56.09	56.09	7400
2005-08-22	56.31	56.46	55.98	56.13	19600
2005-08-23	56.13	56.17	55.89	56.04	7400
2005-08-24	56.08	56.26	55.66	55.81	53100
2005-08-25	55.81	55.85	55.67	55.77	12500
2005-08-26	55.57	55.67	55.37	55.53	14500
2005-08-29	55.33	55.78	55.25	55.76	241600
2005-08-30	55.66	55.66	55.31	55.60	24600
2005-08-31	55.59	56.22	55.59	56.22	19000
2005-09-01	56.26	56.76	56.18	56.56	20100
2005-09-02	56.69	56.69	56.40	56.40	20300
2005-09-06	56.77	57.02	56.58	57.02	16500
2005-09-07	57.00	57.13	56.83	57.09	24700
2005-09-08	57.07	57.07	56.83	56.96	18900
2005-09-09	56.99	57.52	56.99	57.49	10700
2005-09-12	57.50	57.50	57.29	57.42	8000
2005-09-13	57.29	57.32	56.99	57.01	18600
2005-09-14	57.19	57.19	56.93	56.95	24000
2005-09-15	57.18	57.18	56.89	56.96	13800
2005-09-16	57.32	57.54	57.15	57.54	13900
2005-09-19	57.59	57.59	57.29	57.30	22900
2005-09-20	57.31	57.58	56.91	56.91	16900
2005-09-21	56.75	56.79	56.40	56.44	165700
2005-09-22	56.47	56.54	55.75	56.53	171600
2005-09-23	56.43	56.59	56.19	56.50	10900
2005-09-26	56.43	56.43	56.14	56.21	11200
2005-09-27	56.24	56.31	55.93	56.20	18500
2005-09-28	56.45	56.45	56.12	56.31	9700
2005-09-29	56.16	56.80	56.08	56.71	25000
2005-09-30	56.84	56.84	56.64	56.79	15800
2005-10-03	56.83	56.94	56.52	56.63	49800
2005-10-04	56.79	56.79	55.99	55.99	27800
2005-10-05	56.01	56.01	55.11	55.11	18700
2005-10-06	54.97	55.31	54.41	54.82	94000
2005-10-07	55.24	55.24	54.90	55.04	18600
2005-10-10	55.13	55.13	54.55	54.55	15000
2005-10-11	54.60	54.80	54.41	54.44	21900
2005-10-12	54.60	54.60	53.92	54.10	25900
2005-10-13	54.05	54.09	53.41	53.83	18600
2005-10-14	54.16	54.38	53.89	54.33	118700
2005-10-17	54.62	54.72	54.38	54.65	16000
2005-10-18	54.50	54.57	53.94	53.94	22800
2005-10-19	53.80	54.53	53.58	54.53	32200
2005-10-20	54.52	54.52	53.32	53.55	30100
2005-10-21	53.86	53.99	53.52	53.70	55200
2005-10-24	54.10	54.70	54.10	54.70	13200
2005-10-25	54.73	54.92	54.40	54.69	21000
2005-10-26	54.64	55.11	54.50	54.56	19900
2005-10-27	54.56	54.56	54.07	54.07	98500
2005-10-28	54.41	55.03	54.07	55.03	29600
2005-10-31	55.32	55.46	55.20	55.29	39400
2005-11-01	55.27	55.27	55.14	55.14	20700
2005-11-02	55.24	55.72	55.24	55.65	128000
2005-11-03	56.03	56.12	55.77	55.81	237000
2005-11-04	56.06	56.06	55.60	55.75	19900
2005-11-07	56.04	56.04	55.65	55.91	23200
2005-11-08	55.75	55.89	55.66	55.73	73100
2005-11-09	55.79	56.24	55.75	55.90	65300
2005-11-10	55.74	56.35	55.59	56.23	15500
2005-11-11	56.37	56.54	56.29	56.54	14800
2005-11-14	56.60	56.60	56.35	56.45	25500
2005-11-15	56.49	56.62	56.04	56.12	107200
2005-11-16	56.37	56.37	56.05	56.13	10400
2005-11-17	56.43	56.68	56.30	56.68	19300
2005-11-18	57.07	57.07	56.63	56.98	25500
2005-11-21	57.18	57.42	56.98	57.41	22800
2005-11-22	57.41	57.74	57.25	57.74	19900
2005-11-23	57.72	58.22	57.72	57.96	25600
2005-11-25	58.12	58.13	58.03	58.10	5600
2005-11-28	58.17	58.17	57.55	57.62	25800
2005-11-29	57.98	57.98	57.62	57.62	39600
2005-11-30	57.80	57.80	57.21	57.24	39900
2005-12-01	57.63	57.96	57.63	57.95	17400
2005-12-02	57.92	57.96	57.73	57.91	27400
2005-12-05	57.93	57.93	57.63	57.90	15800
2005-12-06	58.12	58.31	57.83	57.83	105400
2005-12-07	58.00	58.00	57.37	57.50	45000
2005-12-08	57.54	57.84	57.27	57.46	34800
2005-12-09	57.66	57.80	57.48	57.72	91300
2005-12-12	57.90	57.90	57.44	57.68	15300
2005-12-13	57.76	58.25	57.73	58.19	13900
2005-12-14	58.25	58.50	58.20	58.46	17600
2005-12-15	58.52	58.53	58.25	58.30	24800
2005-12-16	58.55	58.55	58.13	58.20	35300
2005-12-19	58.41	58.47	58.00	58.02	27500
2005-12-20	57.93	58.12	57.92	57.94	77200
2005-12-21	58.27	58.41	58.02	58.14	14700
2005-12-22	58.33	58.35	58.10	58.26	15200
2005-12-23	58.40	58.43	58.27	58.42	28400
2005-12-27	58.08	58.08	57.45	57.45	22900
2005-12-28	57.60	57.60	57.47	57.53	29500
2005-12-29	57.53	57.64	57.37	57.37	11200
2005-12-30	57.26	57.29	57.02	57.17	36900
2006-01-03	57.37	58.20	57.10	58.05	157700
2006-01-04	58.10	58.40	58.05	58.29	155400
2006-01-05	58.42	58.42	58.14	58.30	28100
2006-01-06	58.61	58.87	58.45	58.78	155500
2006-01-09	58.75	59.10	58.75	59.07	278400
2006-01-10	58.96	59.10	58.81	59.06	204100
2006-01-11	59.18	59.33	59.00	59.27	53000
2006-01-12	59.32	59.32	58.88	58.94	113600
2006-01-13	59.07	59.08	58.84	58.97	64800
2006-01-17	58.92	58.92	58.64	58.88	80900
2006-01-18	58.55	58.89	58.37	58.58	111500
2006-01-19	58.87	59.04	58.70	58.96	90400
2006-01-20	58.95	58.95	57.95	58.01	73000
2006-01-23	58.11	58.39	58.08	58.24	165400
2006-01-24	58.38	58.58	58.23	58.35	34200
2006-01-25	58.59	58.59	58.00	58.27	48600
2006-01-26	58.69	58.84	58.51	58.71	35500
2006-01-27	58.82	59.21	58.75	59.13	34800
2006-01-30	59.31	59.36	59.11	59.23	35000
2006-01-31	59.20	59.21	58.90	58.90	39200
2006-02-01	58.90	59.14	58.90	59.00	72400
2006-02-02	59.07	59.07	58.43	58.55	56300
2006-02-03	58.43	58.61	58.16	58.32	59900
2006-02-06	58.44	58.51	58.28	58.44	83600
2006-02-07	58.30	58.48	57.97	57.97	40300
2006-02-08	58.13	58.44	57.97	58.44	44900
2006-02-09	58.56	58.79	58.34	58.34	48600
2006-02-10	58.45	58.55	57.97	58.41	50100
2006-02-13	58.51	58.52	58.15	58.39	49800
2006-02-14	58.40	58.95	58.27	58.85	77800
2006-02-15	58.95	59.11	58.71	59.08	32500
2006-02-16	59.11	59.55	59.10	59.55	30200
2006-02-17	59.65	59.70	59.39	59.60	36700
2006-02-21	59.83	59.86	59.44	59.44	46800
2006-02-22	59.64	60.03	59.64	60.00	34800
2006-02-23	59.90	60.02	59.72	59.73	47900
2006-02-24	59.88	60.02	59.73	59.87	65500
2006-02-27	60.07	60.13	59.98	60.04	39500
2006-02-28	59.86	59.86	59.30	59.42	34200
2006-03-01	59.42	59.87	59.42	59.80	43800
2006-03-02	59.70	59.79	59.42	59.73	31200
2006-03-03	59.59	60.08	59.49	59.70	106000
2006-03-06	59.79	59.79	59.15	59.28	75000
2006-03-07	59.10	59.21	58.91	59.19	45700
2006-03-08	59.75	59.75	58.80	59.31	204400
2006-03-09	59.42	59.45	59.03	59.08	27400
2006-03-10	59.16	59.49	59.04	59.43	22800
2006-03-13	59.72	59.78	59.57	59.64	63800
2006-03-14	59.72	60.29	59.72	60.21	34500
2006-03-15	60.37	60.60	60.19	60.47	158600
2006-03-16	60.67	60.91	60.67	60.81	52800
2006-03-17	60.97	60.97	60.73	60.77	27700
2006-03-20	60.76	60.76	60.15	60.28	45500
2006-03-21	60.40	60.45	59.86	59.88	84000
2006-03-22	59.80	60.35	59.80	60.34	19100
2006-03-23	60.50	60.50	60.10	60.15	64700
2006-03-24	60.40	60.42	60.10	60.29	20400
2006-03-27	60.43	60.43	60.10	60.26	21800
2006-03-28	60.24	60.40	59.80	59.83	41100
2006-03-29	60.08	60.33	59.91	60.28	42400
2006-03-30	60.41	60.51	59.91	60.01	30200
2006-03-31	60.15	60.15	59.81	59.99	64500
2006-04-03	60.35	60.49	59.99	60.03	28200
2006-04-04	60.10	60.45	59.92	60.30	35300
2006-04-05	60.60	60.76	60.42	60.72	56800
2006-04-06	60.71	60.72	60.24	60.54	30900
2006-04-07	60.65	60.74	59.85	59.88	29200
2006-04-10	60.20	60.23	59.86	60.00	41800
2006-04-11	60.19	60.22	59.44	59.49	60900
2006-04-12	59.74	59.77	59.55	59.65	34400
2006-04-13	59.58	59.76	59.42	59.63	24000
2006-04-17	59.82	59.84	59.42	59.63	41500
2006-04-18	59.90	60.82	59.83	60.71	22500
2006-04-19	60.82	60.93	60.60	60.88	52500
2006-04-20	60.93	61.17	60.70	60.95	62400
2006-04-21	61.24	61.24	60.84	61.01	18500
2006-04-24	61.03	61.03	60.71	60.97	35600
2006-04-25	61.11	61.11	60.47	60.55	48300
2006-04-26	60.55	61.04	60.55	60.74	35300
2006-04-27	60.45	61.23	60.34	61.12	79400
2006-04-28	61.00	61.53	61.00	61.45	16900
2006-05-01	61.80	61.80	61.00	61.00	33700
2006-05-02	61.52	61.63	61.30	61.60	23900
2006-05-03	61.70	61.70	61.30	61.53	85500
2006-05-04	61.65	61.80	61.52	61.63	119200
2006-05-05	61.98	62.34	61.92	62.32	25100
2006-05-08	62.30	62.30	62.10	62.20	69500
2006-05-09	62.20	62.32	62.03	62.31	39700
2006-05-10	62.17	62.38	61.99	62.21	283500
2006-05-11	62.10	62.18	61.42	61.52	31200
2006-05-12	61.47	61.47	60.70	60.70	49000
2006-05-15	60.65	60.96	60.43	60.84	28700
2006-05-16	61.12	61.12	60.72	60.80	159200
2006-05-17	60.60	60.64	59.53	59.70	71800
2006-05-18	59.98	59.98	59.19	59.19	48800
2006-05-19	59.70	59.89	59.15	59.62	42700
2006-05-22	59.50	59.76	58.98	59.42	40800
2006-05-23	59.90	59.96	59.00	59.00	50100
2006-05-24	59.25	59.53	58.66	59.15	73700
2006-05-25	59.67	59.90	59.41	59.90	50500
2006-05-26	60.14	60.34	59.88	60.25	38400
2006-05-30	60.35	60.35	59.45	59.45	109200
2006-05-31	59.56	59.97	59.41	59.97	32200
2006-06-01	60.12	60.69	59.99	60.63	162000
2006-06-02	60.95	61.00	60.55	60.85	238800
2006-06-05	60.83	60.83	59.90	60.00	31600
2006-06-06	60.25	60.33	59.41	59.90	53400
2006-06-07	59.96	60.20	59.55	59.55	59000
2006-06-08	59.54	59.73	58.63	59.63	70600
2006-06-09	59.80	59.83	59.38	59.40	51000
2006-06-12	59.49	59.56	58.76	58.89	38400
2006-06-13	58.82	58.99	57.93	58.02	89800
2006-06-14	58.18	58.27	57.78	58.21	74200
2006-06-15	58.58	59.57	58.40	59.30	96200
2006-06-16	59.45	59.45	58.90	59.13	36400
2006-06-19	59.37	59.37	58.45	58.45	37900
2006-06-20	58.74	59.03	58.62	58.70	30900
2006-06-21	58.95	59.38	58.87	59.06	57100
2006-06-22	59.15	59.15	58.76	59.02	124400
2006-06-23	59.05	59.22	58.76	58.92	49200
2006-06-26	58.88	58.94	58.53	58.92	43300
2006-06-27	59.04	59.06	58.55	58.63	26900
2006-06-28	58.88	59.00	58.67	58.99	44000
2006-06-29	59.35	60.11	59.23	60.11	52400
2006-06-30	60.47	60.47	60.09	60.18	94700
2006-07-03	60.42	60.63	60.29	60.61	28300
2006-07-05	60.38	60.51	60.11	60.32	44700
2006-07-06	60.64	60.73	60.42	60.63	188000
2006-07-07	60.75	60.83	60.29	60.41	47900
2006-07-10	60.66	60.80	60.46	60.65	61200
2006-07-11	60.66	60.81	60.23	60.76	28600
2006-07-12	60.85	60.85	60.17	60.22	48400
2006-07-13	60.08	60.09	59.40	59.46	44100
2006-07-14	59.42	59.50	58.87	59.24	58500
2006-07-17	59.14	59.33	58.99	59.15	43500
2006-07-18	59.35	59.44	58.77	59.31	76600
2006-07-19	59.64	60.45	59.64	60.36	61800
2006-07-20	60.49	60.56	60.01	60.01	40600
2006-07-21	60.20	60.20	59.66	59.73	59700
2006-07-24	60.09	60.81	60.09	60.68	65000
2006-07-25	60.69	61.29	60.68	61.05	35200
2006-07-26	61.04	61.51	61.00	61.32	48900
2006-07-27	61.56	61.63	61.00	61.07	40400
2006-07-28	61.27	61.88	61.27	61.72	42200
2006-07-31	61.80	61.80	61.55	61.70	69500
2006-08-01	61.60	61.63	61.30	61.62	40300
2006-08-02	61.80	61.98	61.63	61.77	38600
2006-08-03	61.70	62.04	61.49	61.91	44400
2006-08-04	62.45	62.45	61.75	61.94	87600
2006-08-07	61.95	61.95	61.67	61.77	77100
2006-08-08	62.05	62.12	61.56	61.67	146400
2006-08-09	62.06	62.10	61.23	61.35	69600
2006-08-10	61.33	61.52	61.07	61.47	42600
2006-08-11	61.50	61.50	61.06	61.30	46700
2006-08-14	61.66	61.73	61.26	61.28	29300
2006-08-15	61.88	62.08	61.73	61.98	56800
2006-08-16	62.30	62.36	62.15	62.29	159000
2006-08-17	62.22	62.45	62.17	62.39	57700
2006-08-18	62.50	62.65	62.28	62.65	55400
2006-08-21	62.62	62.62	62.43	62.54	75200
2006-08-22	62.50	62.70	62.38	62.61	62500
2006-08-23	62.67	62.72	62.25	62.39	41600
2006-08-24	62.65	62.66	62.41	62.52	56700
2006-08-25	62.55	62.67	62.44	62.53	36900
2006-08-28	62.53	62.92	62.45	62.82	72100
2006-08-29	62.84	62.89	62.50	62.87	118600
2006-08-30	62.99	63.00	62.66	62.76	58800
2006-08-31	62.80	62.84	62.70	62.73	105600
2006-09-01	62.80	63.10	62.80	63.06	56300
2006-09-05	63.00	63.20	63.00	63.18	54300
2006-09-06	62.99	62.99	62.64	62.70	99900
2006-09-07	62.60	62.69	62.29	62.40	59300
2006-09-08	62.58	62.61	62.36	62.55	52600
2006-09-11	62.45	62.53	62.12	62.40	71400
2006-09-12	62.63	62.95	62.51	62.90	77800
2006-09-13	62.91	63.32	62.84	63.24	61000
2006-09-14	63.14	63.24	63.04	63.17	23800
2006-09-15	63.40	63.44	63.15	63.17	430000
2006-09-18	63.19	63.43	63.09	63.30	73700
2006-09-19	63.37	63.37	62.95	63.22	83400
2006-09-20	63.46	63.56	63.31	63.44	85000
2006-09-21	63.58	63.61	63.05	63.10	114900
2006-09-22	63.20	63.22	62.93	63.16	58100
2006-09-25	63.05	63.41	62.63	63.21	192400
2006-09-26	63.30	63.70	63.16	63.70	80400
2006-09-27	63.78	63.87	63.59	63.77	93900
2006-09-28	63.88	63.88	63.63	63.82	89200
2006-09-29	63.92	63.92	63.68	63.70	62700
2006-10-02	63.85	63.85	63.53	63.60	65100
2006-10-03	63.54	63.89	63.43	63.68	246900
2006-10-04	63.68	64.29	63.52	64.29	73800
2006-10-05	64.48	64.48	64.20	64.37	73400
2006-10-06	64.48	64.48	64.02	64.28	114200
2006-10-09	64.45	64.45	64.12	64.32	147100
2006-10-10	64.45	64.52	64.28	64.52	51200
2006-10-11	64.50	64.50	64.16	64.38	74600
2006-10-12	64.82	64.94	64.57	64.85	77800
2006-10-13	64.85	65.13	64.77	65.11	102600
2006-10-16	65.20	65.29	65.00	65.29	80400
2006-10-17	65.25	65.25	64.80	65.12	88600
2006-10-18	65.51	65.51	65.06	65.29	62400
2006-10-19	65.28	65.30	65.14	65.29	178000
2006-10-20	65.30	65.35	65.10	65.34	61200
2006-10-23	65.48	65.68	65.17	65.68	82900
2006-10-24	65.60	65.73	65.45	65.73	119700
2006-10-25	65.93	66.13	65.72	66.07	86900
2006-10-26	66.32	66.32	65.93	66.26	89200
2006-10-27	66.20	66.20	65.78	65.83	79500
2006-10-30	65.78	65.88	65.62	65.80	58900
2006-10-31	65.91	65.93	65.41	65.70	470300
2006-11-01	65.89	65.89	65.32	65.40	81800
2006-11-02	65.32	65.35	65.10	65.31	265300
2006-11-03	65.60	65.60	65.13	65.24	78200
2006-11-06	65.35	65.96	65.35	65.87	111500
2006-11-07	66.00	66.17	65.90	65.95	123100
2006-11-08	65.90	66.31	65.70	66.18	98000
2006-11-09	66.30	66.30	65.88	65.90	162900
2006-11-10	66.10	66.10	65.76	66.02	70400
2006-11-13	65.98	66.31	65.96	66.20	59700
2006-11-14	66.40	66.53	65.86	66.47	62300
2006-11-15	66.51	66.75	66.42	66.60	87100
2006-11-16	66.84	66.86	66.68	66.68	71300
2006-11-17	66.65	66.82	66.48	66.82	89700
2006-11-20	66.90	66.96	66.69	66.76	77600
2006-11-21	66.90	66.90	66.72	66.85	84700
2006-11-22	67.00	67.00	66.76	66.91	92900
2006-11-24	66.70	66.84	66.54	66.74	36300
2006-11-27	66.80	66.80	65.88	65.97	142100
2006-11-28	65.77	66.23	65.77	66.18	68000
2006-11-29	66.54	67.00	66.50	66.94	73700
2006-11-30	67.09	67.28	66.72	67.06	60900
2006-12-01	67.00	67.14	66.50	66.97	95300
2006-12-04	66.94	67.39	66.86	67.29	123800
2006-12-05	67.50	67.66	67.31	67.66	131700
2006-12-06	67.70	67.70	67.49	67.55	93100
2006-12-07	67.75	67.75	67.35	67.37	90000
2006-12-08	67.49	67.65	67.19	67.47	56500
2006-12-11	67.57	67.78	67.50	67.73	37600
2006-12-12	67.74	67.85	67.48	67.80	83200
2006-12-13	68.13	68.13	67.88	68.05	169900
2006-12-14	68.15	68.65	68.04	68.51	68500
2006-12-15	68.81	68.85	68.62	68.69	95300
2006-12-18	68.90	68.90	68.43	68.49	1456400
2006-12-19	68.49	68.82	68.26	68.69	622500
2006-12-20	68.74	68.91	68.66	68.66	453200
2006-12-21	68.88	68.88	68.42	68.53	110800
2006-12-22	67.95	68.03	67.66	67.66	78500
2006-12-26	67.78	68.10	67.78	68.10	55900
2006-12-27	68.40	68.95	68.35	68.72	104600
2006-12-28	68.80	68.80	68.37	68.54	102600
2006-12-29	68.50	68.53	68.11	68.23	138200
2007-01-03	68.55	68.61	67.67	68.02	195400
2007-01-04	68.10	68.18	67.49	67.81	121400
2007-01-05	67.65	67.67	67.26	67.29	111400
2007-01-08	67.43	67.61	67.08	67.53	104100
2007-01-09	67.47	67.59	67.06	67.46	106500
2007-01-10	67.20	67.62	67.00	67.31	143600
2007-01-11	67.60	67.88	67.54	67.76	137400
2007-01-12	67.70	67.98	67.67	67.98	95000
2007-01-16	68.20	68.50	67.64	67.92	628900
2007-01-17	67.97	68.22	67.69	68.02	118900
2007-01-18	68.23	68.29	67.80	67.96	74700
2007-01-19	68.00	68.25	67.98	68.25	110300
2007-01-22	68.31	68.31	67.85	67.93	140600
2007-01-23	68.07	68.37	67.93	68.24	109400
2007-01-24	68.45	68.97	68.37	68.83	105100
2007-01-25	68.86	68.86	68.00	68.10	132300
2007-01-26	68.21	68.21	67.73	68.10	95400
2007-01-29	68.12	68.25	67.88	67.93	129600
2007-01-30	68.21	68.41	68.07	68.41	84900
2007-01-31	68.48	68.98	68.29	68.76	96200
2007-02-01	69.06	69.35	68.95	69.30	174800
2007-02-02	69.42	69.53	69.23	69.51	88200
2007-02-05	69.44	69.74	69.24	69.46	112600
2007-02-06	69.47	69.66	69.45	69.60	125100
2007-02-07	69.69	69.78	69.45	69.61	106100
2007-02-08	69.58	69.60	69.11	69.44	115500
2007-02-09	69.67	69.67	68.81	69.08	80300
2007-02-12	69.18	69.18	68.75	68.90	109381
2007-02-13	69.00	69.53	69.00	69.52	69641
2007-02-14	69.74	70.11	69.61	69.96	177937
2007-02-15	70.05	70.05	69.80	69.95	74600
2007-02-16	69.84	69.95	69.73	69.95	86600
2007-02-20	69.91	70.16	69.67	70.10	126000
2007-02-21	69.90	70.05	69.72	69.95	178300
2007-02-22	70.07	70.15	69.60	69.84	107100
2007-02-23	69.79	69.79	69.42	69.58	76000
2007-02-26	69.93	70.06	69.50	69.68	135976
2007-02-27	69.12	69.59	66.90	67.11	240500
2007-02-28	67.85	69.00	67.28	67.67	208300
2007-03-01	66.82	67.85	66.02	67.54	204954
2007-03-02	67.20	67.54	66.76	66.77	122500
2007-03-05	66.27	66.94	66.00	66.10	119000
2007-03-06	66.45	67.22	66.40	67.10	112300
2007-03-07	67.10	67.46	66.93	66.97	183300
2007-03-08	67.60	67.75	67.32	67.40	235000
2007-03-09	67.90	67.90	67.35	67.54	107400
2007-03-12	67.42	69.37	67.31	67.63	70500
2007-03-13	67.33	67.63	66.24	66.34	163400
2007-03-14	66.49	67.67	65.50	66.65	231800
2007-03-15	66.87	67.22	66.66	67.04	105100
2007-03-16	67.16	67.25	66.53	66.71	114500
2007-03-19	67.25	67.48	66.97	67.40	93600
2007-03-20	67.50	67.95	67.40	67.91	122500
2007-03-21	68.10	69.42	67.97	69.13	119400
2007-03-22	69.25	69.39	68.99	69.23	185100
2007-03-23	69.28	69.49	69.22	69.35	52900
2007-03-26	69.00	69.00	68.32	68.84	90100
2007-03-27	68.66	68.77	68.47	68.70	133500
2007-03-28	68.42	68.50	67.87	68.27	107900
2007-03-29	68.70	70.46	68.07	68.52	132800
2007-03-30	68.65	68.74	67.76	68.39	216600
2007-04-02	68.57	68.62	68.22	68.48	148700
2007-04-03	68.97	69.27	68.80	69.16	78000
2007-04-04	69.13	69.14	68.92	69.11	210100
2007-04-05	69.08	69.39	69.00	69.26	232100
2007-04-09	69.31	69.52	69.14	69.36	125600
2007-04-10	69.39	69.62	69.36	69.55	65400
2007-04-11	69.78	69.78	69.04	69.16	123300
2007-04-12	69.16	69.48	68.91	69.46	112700
2007-04-13	69.68	69.77	69.43	69.77	56300
2007-04-16	70.20	70.51	70.16	70.45	85100
2007-04-17	70.58	70.71	70.36	70.53	112800
2007-04-18	70.53	70.91	70.43	70.78	73200
2007-04-19	70.46	70.79	70.37	70.61	75800
2007-04-20	71.25	71.37	70.96	71.37	84200
2007-04-23	71.40	71.43	71.00	71.01	98600
2007-04-24	71.16	71.16	70.67	70.92	66600
2007-04-25	71.38	71.82	71.15	71.80	62000
2007-04-26	71.79	71.90	71.52	71.76	58100
2007-04-27	71.53	71.84	71.41	71.70	78000
2007-04-30	71.71	71.93	71.26	71.26	69000
2007-05-01	71.45	71.46	71.02	71.42	73600
2007-05-02	71.65	71.99	71.62	71.86	117600
2007-05-03	72.09	72.33	71.93	72.27	95400
2007-05-04	72.50	72.63	72.26	72.35	81400
2007-05-07	72.60	72.67	72.55	72.63	73100
2007-05-08	72.37	72.61	72.21	72.61	70900
2007-05-09	72.57	72.92	72.42	72.85	91000
2007-05-10	72.67	72.67	71.86	71.90	141100
2007-05-11	72.17	72.70	72.17	72.70	90079
2007-05-14	72.67	72.81	72.33	72.45	83200
2007-05-15	72.89	73.16	72.53	72.57	111000
2007-05-16	72.82	73.12	72.66	73.12	113700
2007-05-17	73.08	73.30	72.86	73.05	86500
2007-05-18	73.30	73.56	73.22	73.52	74600
2007-05-21	73.68	73.93	73.59	73.70	135800
2007-05-22	73.81	73.98	73.62	73.67	88700
2007-05-23	73.90	74.03	73.56	73.56	86400
2007-05-24	73.68	73.86	72.76	72.84	110879
2007-05-25	73.00	73.37	72.96	73.37	291900
2007-05-29	73.30	73.48	73.04	73.30	62500
2007-05-30	73.00	73.93	72.99	73.91	143700
2007-05-31	74.07	74.20	73.77	73.81	68200
2007-06-01	74.20	74.27	73.92	74.16	79900
2007-06-04	74.08	74.31	74.00	74.26	90900
2007-06-05	74.09	74.09	73.60	73.76	129560
2007-06-06	73.61	73.61	73.00	73.09	103300
2007-06-07	72.85	73.07	71.67	71.67	280700
2007-06-08	71.90	72.63	71.67	72.63	164500
2007-06-11	72.62	73.09	72.41	72.89	99900
2007-06-12	72.42	72.92	72.00	72.01	93000
2007-06-13	72.36	73.16	72.24	73.16	132000
2007-06-14	73.22	73.62	73.22	73.40	124400
2007-06-15	74.06	74.16	73.85	73.90	139000
2007-06-18	74.15	74.15	73.73	73.80	70000
2007-06-19	73.79	74.12	73.61	73.97	91700
2007-06-20	74.20	74.20	72.71	72.75	74700
2007-06-21	72.95	73.23	72.36	73.19	77300
2007-06-22	72.97	73.00	72.08	72.30	95300
2007-06-25	71.97	72.37	71.31	71.49	113600
2007-06-26	71.79	72.00	71.15	71.15	117200
2007-06-27	70.99	72.05	70.86	72.05	96100
2007-06-28	72.05	72.41	71.89	72.00	82100
2007-06-29	72.35	72.62	71.41	71.89	353200
2007-07-02	72.50	72.73	72.30	72.73	149600
2007-07-03	72.81	73.20	72.75	73.20	199600
2007-07-05	73.10	73.21	72.51	72.92	141500
2007-07-06	72.81	73.16	72.67	73.07	78700
2007-07-09	73.17	73.23	72.90	73.14	89385
2007-07-10	72.54	72.92	71.90	71.90	86200
2007-07-11	72.02	72.40	71.88	72.40	134400
2007-07-12	72.82	73.78	72.82	73.78	98200
2007-07-13	73.77	74.29	73.69	74.03	80000
2007-07-16	74.07	74.23	73.77	73.88	102200
2007-07-17	74.08	74.16	73.69	73.70	131000
2007-07-18	73.42	73.66	72.96	73.57	99700
2007-07-19	73.97	73.99	73.54	73.65	119400
2007-07-20	73.74	73.80	72.70	72.85	169400
2007-07-23	73.29	73.38	73.05	73.16	74800
2007-07-24	72.51	72.71	71.34	71.60	149500
2007-07-25	72.13	72.22	71.14	71.86	169400
2007-07-26	71.24	73.82	69.21	69.91	258464
2007-07-27	69.90	70.32	68.35	68.40	230800
2007-07-30	69.00	69.63	68.42	69.54	133600
2007-07-31	70.17	70.27	68.50	68.50	170300
2007-08-01	68.87	69.30	67.76	69.30	275100
2007-08-02	69.45	69.60	68.79	69.36	107600
2007-08-03	69.30	69.40	67.20	67.20	161130
2007-08-06	67.52	69.05	66.74	68.98	535194
2007-08-07	68.56	70.32	68.56	69.74	162300
2007-08-08	70.18	71.08	69.73	70.76	185900
2007-08-09	69.13	70.11	68.50	68.60	260500
2007-08-10	67.40	68.95	67.38	68.30	161800
2007-08-13	69.13	69.16	68.34	68.44	109500
2007-08-14	68.70	68.70	67.25	67.25	190200
2007-08-15	67.01	68.07	66.13	66.29	350200
2007-08-16	65.73	67.30	64.81	67.30	328300
2007-08-17	70.40	70.58	67.68	68.81	181700
2007-08-20	69.00	69.11	67.99	68.77	122500
2007-08-21	68.60	69.36	68.52	68.88	218100
2007-08-22	69.54	69.69	69.00	69.68	133200
2007-08-23	70.19	70.19	69.18	69.64	178600
2007-08-24	69.67	70.35	69.52	70.29	203000
2007-08-27	70.09	70.09	69.55	69.69	111200
2007-08-28	69.21	69.22	67.85	67.98	150000
2007-08-29	68.40	69.30	68.02	69.30	97900
2007-08-30	68.63	69.30	68.59	68.91	109400
2007-08-31	69.73	69.97	69.17	69.50	139700
2007-09-04	69.50	70.64	69.50	70.44	94300
2007-09-05	69.79	69.85	69.16	69.41	128900
2007-09-06	69.66	69.85	69.24	69.69	143100
2007-09-07	68.59	69.29	68.37	68.59	200300
2007-09-10	68.85	68.93	67.85	68.51	209300
2007-09-11	68.80	69.40	68.71	69.32	116200
2007-09-12	69.25	69.77	69.02	69.54	98100
2007-09-13	69.86	70.42	69.81	70.14	2542100
2007-09-14	69.80	70.26	69.68	70.20	162800
2007-09-17	70.00	70.11	69.66	69.90	124000
2007-09-18	70.23	72.06	70.00	71.97	113800
2007-09-19	72.60	73.12	72.32	72.58	146700
2007-09-20	72.55	72.57	71.82	72.00	131400
2007-09-21	72.33	72.49	72.17	72.18	83200
2007-09-24	71.78	71.83	71.14	71.20	359500
2007-09-25	70.75	71.15	70.67	71.09	103000
2007-09-26	71.37	71.67	71.13	71.44	89800
2007-09-27	71.75	71.80	71.41	71.80	95200
2007-09-28	71.71	71.75	71.26	71.51	83300
2007-10-01	71.52	72.57	71.52	72.51	147900
2007-10-02	72.67	72.67	72.19	72.53	144600
2007-10-03	72.50	72.55	72.11	72.37	89400
2007-10-04	72.48	72.55	72.32	72.55	116500
2007-10-05	73.01	73.36	72.77	73.12	108600
2007-10-08	73.00	73.01	72.62	72.75	155900
2007-10-09	72.90	73.44	72.69	73.44	116900
2007-10-10	73.28	73.28	72.71	72.98	236800
2007-10-11	73.58	73.67	72.46	72.83	138600
2007-10-12	72.81	73.00	72.68	72.93	65800
2007-10-15	74.67	74.67	72.00	72.66	154400
2007-10-16	72.25	72.25	71.65	71.80	252900
2007-10-17	72.20	72.29	71.00	71.78	179400
2007-10-18	71.43	71.91	71.21	71.49	89700
2007-10-19	71.53	71.53	69.58	69.58	402900
2007-10-22	69.23	70.12	69.10	69.95	343100
2007-10-23	70.29	70.40	69.72	70.37	140000
2007-10-24	70.12	70.31	68.97	70.14	324800
2007-10-25	70.20	70.49	69.34	70.30	223600
2007-10-26	70.80	71.23	70.35	71.18	107600
2007-10-29	71.44	71.65	71.29	71.38	167900
2007-10-30	71.20	71.29	70.74	70.83	106200
2007-10-31	71.26	71.78	70.73	71.62	168000
2007-11-01	70.04	70.44	69.24	69.33	187300
2007-11-02	69.59	69.59	68.25	69.26	171300
2007-11-05	68.20	69.00	67.93	68.58	132926
2007-11-06	70.48	70.48	68.56	69.51	141313
2007-11-07	69.73	69.73	67.22	67.30	178641
2007-11-08	68.01	68.01	66.46	67.64	281138
2007-11-09	67.02	68.05	66.60	67.03	136623
2007-11-12	67.54	67.68	66.47	66.51	177818
2007-11-13	67.50	68.44	66.90	68.43	113954
2007-11-14	68.92	69.05	67.92	67.92	132215
2007-11-15	68.27	68.27	66.50	66.91	144172
2007-11-16	67.86	67.86	66.27	66.97	225724
2007-11-19	66.65	66.65	65.50	65.55	160975
2007-11-20	65.25	66.38	64.88	65.80	261314
2007-11-21	65.78	65.78	64.74	64.74	243652
2007-11-23	65.09	65.96	65.09	65.84	65769
2007-11-26	66.17	66.17	64.03	64.03	219668
2007-11-27	64.95	65.28	64.12	65.09	280759
2007-11-28	66.12	67.68	65.70	67.68	156555
2007-11-29	69.46	69.46	66.60	67.39	298609
2007-11-30	68.86	68.86	67.55	68.01	207284
2007-12-03	68.50	68.50	67.43	67.64	257364
2007-12-04	68.40	68.50	66.29	66.95	163662
2007-12-05	67.99	68.18	67.62	68.16	135707
2007-12-06	67.68	69.25	67.68	69.20	195984
2007-12-07	69.51	69.51	69.00	69.10	263617
2007-12-10	69.66	69.86	69.14	69.72	132388
2007-12-11	70.02	73.00	67.75	67.75	275915
2007-12-12	70.62	70.62	67.26	68.20	280282
2007-12-13	68.20	68.26	67.26	68.20	177323
2007-12-14	67.09	68.02	67.09	67.16	186021
2007-12-17	66.65	67.06	66.22	66.30	283302
2007-12-18	66.54	66.96	65.89	66.69	311501
2007-12-19	66.24	67.10	66.18	66.61	177721
2007-12-20	66.87	66.87	65.52	66.15	364725
2007-12-21	67.65	67.65	66.66	67.00	514097
2007-12-24	66.72	67.83	66.33	67.83	150105
2007-12-26	67.21	67.76	67.21	67.66	248540
2007-12-27	67.75	67.75	66.75	66.99	329443
2007-12-28	67.80	67.80	66.53	66.80	317770
2007-12-31	67.11	67.11	66.26	66.39	254881
2008-01-02	66.39	66.72	65.39	65.65	269670
2008-01-03	65.59	66.23	65.43	65.65	200057
2008-01-04	65.00	65.15	64.17	64.27	478644
2008-01-07	64.67	64.98	64.00	64.57	574545
2008-01-08	64.83	65.26	63.23	63.23	646350
2008-01-09	63.58	64.19	62.90	64.14	729908
2008-01-10	63.68	65.20	63.54	64.78	484633
2008-01-11	64.34	64.85	63.89	64.13	406031
2008-01-14	64.34	64.68	64.15	64.61	584756
2008-01-15	63.86	63.91	63.02	63.02	414314
2008-01-16	62.90	63.85	62.70	62.95	454312
2008-01-17	63.05	63.07	60.80	60.95	611118
2008-01-18	61.26	61.55	59.67	60.30	587382
2008-01-22	57.62	60.55	49.95	59.74	560600
2008-01-23	58.45	61.96	58.45	61.96	767558
2008-01-24	61.91	62.24	61.35	62.01	265558
2008-01-25	62.69	62.73	60.74	61.05	359631
2008-01-28	61.08	62.47	60.64	62.47	307800
2008-01-29	62.87	63.10	62.38	62.95	349100
2008-01-30	62.85	64.14	62.32	62.53	408000
2008-01-31	61.83	64.03	61.64	63.25	434530
2008-02-01	63.93	64.60	63.69	64.60	334215
2008-02-04	64.51	64.51	63.78	63.78	439285
2008-02-05	63.06	63.06	61.79	61.97	337008
2008-02-06	62.22	62.44	61.25	61.50	276214
2008-02-07	61.34	62.19	61.00	62.00	228188
2008-02-08	61.71	61.82	60.85	61.28	292735
2008-02-11	61.33	61.41	60.50	61.20	397080
2008-02-12	61.65	62.42	61.46	61.95	538300
2008-02-13	62.38	62.72	61.89	62.49	400277
2008-02-14	62.72	62.72	61.75	61.84	628655
2008-02-15	61.69	62.03	61.33	62.03	641600
2008-02-19	62.66	62.79	61.76	62.08	404886
2008-02-20	61.41	62.51	61.17	62.36	796275
2008-02-21	62.50	62.66	61.38	61.59	790622
2008-02-22	61.77	62.23	60.84	62.23	666291
2008-02-25	62.12	63.14	61.75	63.00	771838
2008-02-26	62.79	63.67	62.61	63.39	573100
2008-02-27	63.13	63.72	63.00	63.30	518630
2008-02-28	62.89	62.99	62.37	62.55	512073
2008-02-29	61.92	61.92	60.50	60.78	256429
2008-03-03	60.63	60.93	60.24	60.76	534979
2008-03-04	60.31	60.67	59.62	60.53	876209
2008-03-05	60.80	61.21	60.08	60.80	962233
2008-03-06	60.21	60.43	59.12	59.18	425373
2008-03-07	58.75	59.60	58.21	58.70	778311
2008-03-10	58.73	58.92	57.80	58.04	566339
2008-03-11	59.65	60.32	58.69	60.32	406379
2008-03-12	60.43	61.04	59.69	59.71	619706
2008-03-13	58.92	60.25	58.43	59.90	498200
2008-03-14	60.42	60.42	58.05	58.69	792435
2008-03-17	58.08	58.78	56.00	58.40	752539
2008-03-18	59.53	60.95	59.27	60.95	536530
2008-03-19	61.11	61.60	59.63	59.63	373176
2008-03-20	60.27	61.43	59.55	61.15	203400
2008-03-24	61.64	62.50	61.56	62.11	382900
2008-03-25	61.45	61.77	61.04	61.46	462000
2008-03-26	61.27	61.31	60.77	61.00	375450
2008-03-27	61.79	61.79	60.36	60.40	297292
2008-03-28	60.70	60.71	59.73	59.77	223995
2008-03-31	59.85	60.52	59.72	60.08	212632
2008-04-01	61.52	62.46	60.79	62.46	265800
2008-04-02	62.62	62.86	62.14	62.27	201391
2008-04-03	62.13	62.75	61.97	62.47	233911
2008-04-04	62.43	62.84	62.13	62.35	314802
2008-04-07	62.87	63.17	62.39	62.50	272000
2008-04-08	62.23	62.43	61.97	62.28	274781
2008-04-09	62.36	62.36	61.44	61.77	230750
2008-04-10	61.48	61.97	61.20	61.70	135300
2008-04-11	61.20	61.85	60.30	60.43	174889
2008-04-14	60.41	60.41	59.96	60.13	227852
2008-04-15	60.50	60.55	59.96	60.45	160455
2008-04-16	60.99	61.80	60.91	61.80	173748
2008-04-17	61.84	62.00	61.42	61.97	209735
2008-04-18	63.77	63.78	62.46	62.74	175115
2008-04-21	62.40	62.45	62.00	62.34	141242
2008-04-22	62.24	62.28	61.72	62.05	307927
2008-04-23	62.19	62.35	61.66	61.88	126379
2008-04-24	61.92	62.93	61.70	62.55	202970
2008-04-25	62.96	63.23	62.29	63.23	152945
2008-04-28	63.18	63.30	62.91	63.04	167915
2008-04-29	63.00	63.00	62.54	62.73	268399
2008-04-30	62.89	63.52	62.54	62.65	258737
2008-05-01	62.51	63.74	62.45	63.74	203161
2008-05-02	64.30	64.30	63.57	63.91	246618
2008-05-05	63.78	63.81	63.31	63.52	196357
2008-05-06	63.17	64.06	62.98	63.97	203299
2008-05-07	64.01	64.04	62.57	62.72	201552
2008-05-08	62.90	62.95	62.38	62.59	244342
2008-05-09	62.32	62.60	62.16	62.33	149710
2008-05-12	62.47	63.05	62.31	63.05	186897
2008-05-13	63.24	63.24	62.75	62.95	220844
2008-05-14	63.09	63.66	63.09	63.33	181497
2008-05-15	63.38	63.85	63.12	63.85	407379
2008-05-16	64.03	64.03	63.41	63.90	288084
2008-05-19	63.99	64.55	63.78	64.18	166312
2008-05-20	63.92	63.92	63.21	63.52	208384
2008-05-21	63.58	63.62	62.40	62.54	295548
2008-05-22	62.56	62.91	62.41	62.60	658845
2008-05-23	62.23	62.41	61.61	61.61	287452
2008-05-27	61.53	61.98	61.42	61.91	203581
2008-05-28	62.06	62.06	61.48	62.03	143844
2008-05-29	61.94	62.82	61.94	62.48	161971
2008-05-30	62.67	62.67	62.27	62.29	180023
2008-06-02	62.24	62.24	61.36	61.73	205380
2008-06-03	61.96	61.96	60.95	61.35	304154
2008-06-04	61.25	61.66	60.90	61.17	283033
2008-06-05	61.38	62.35	61.25	62.35	109980
2008-06-06	61.84	61.84	60.29	60.30	186183
2008-06-09	60.57	60.79	59.87	60.24	203985
2008-06-10	59.70	60.44	59.70	60.00	167396
2008-06-11	60.03	60.03	59.09	59.09	214029
2008-06-12	59.40	59.90	58.97	59.35	199651
2008-06-13	59.65	60.10	59.23	60.01	175988
2008-06-16	59.67	60.32	59.62	60.09	159941
2008-06-17	60.49	60.50	59.59	59.60	196287
2008-06-18	59.30	59.30	58.74	58.95	333001
2008-06-19	58.91	59.19	58.50	59.01	234251
2008-06-20	58.70	58.70	57.87	58.00	231052
2008-06-23	58.13	58.19	57.75	57.84	260540
2008-06-24	57.38	57.95	56.89	57.43	202234
2008-06-25	57.82	58.49	57.73	57.83	379371
2008-06-26	57.36	57.36	56.15	56.18	531509
2008-06-27	56.37	56.44	55.64	55.85	424227
2008-06-30	55.99	56.40	55.65	55.95	287700
2008-07-01	55.49	56.21	55.17	56.21	360333
2008-07-02	56.51	56.65	55.29	55.37	253297
2008-07-03	55.74	56.05	55.02	55.31	238627
2008-07-07	55.56	55.81	54.20	54.62	406951
2008-07-08	54.57	56.03	54.39	55.95	855716
2008-07-09	56.19	56.24	54.70	54.70	441235
2008-07-10	54.73	55.20	54.25	54.87	511255
2008-07-11	54.20	55.01	53.56	54.18	539584
2008-07-14	54.74	55.10	53.28	53.44	929810
2008-07-15	52.72	53.62	52.06	52.57	1298236
2008-07-16	52.63	54.24	52.53	54.24	1029085
2008-07-17	54.77	55.19	54.16	55.16	1158400
2008-07-18	55.39	55.55	54.90	55.43	607495
2008-07-21	55.89	55.89	55.21	55.31	576523
2008-07-22	54.91	56.54	54.76	56.49	725932
2008-07-23	56.86	57.34	56.51	56.93	846214
2008-07-24	57.12	57.12	55.25	55.42	780787
2008-07-25	55.50	55.76	55.03	55.28	550240
2008-07-28	55.35	55.45	54.15	54.15	366004
2008-07-29	54.35	55.56	54.16	55.55	507178
2008-07-30	56.01	56.64	55.64	56.63	437364
2008-07-31	56.04	56.61	55.77	55.85	378793
2008-08-01	56.00	56.24	55.38	55.74	262789
2008-08-04	55.71	55.78	55.03	55.25	203907
2008-08-05	55.83	56.85	55.68	56.84	257184
2008-08-06	56.63	56.96	56.39	56.86	316383
2008-08-07	56.49	56.56	55.55	55.73	272917
2008-08-08	55.72	57.23	55.29	57.11	313893
2008-08-11	57.15	58.05	56.96	57.65	294675
2008-08-12	57.55	57.55	56.44	56.70	262132
2008-08-13	56.53	56.69	55.81	56.37	263144
2008-08-14	56.10	57.00	55.89	56.70	288507
2008-08-15	56.93	57.17	56.64	56.98	313001
2008-08-18	57.23	57.23	55.85	56.01	347590
2008-08-19	55.78	55.78	55.17	55.63	222191
2008-08-20	55.42	55.79	54.95	55.79	319218
2008-08-21	55.50	56.07	55.27	55.89	297535
2008-08-22	56.32	56.62	56.12	56.58	310420
2008-08-25	56.47	56.47	55.36	55.47	273570
2008-08-26	55.55	55.86	55.28	55.65	325151
2008-08-27	55.82	56.34	55.68	56.20	198330
2008-08-28	56.69	57.27	56.53	57.26	334063
2008-08-29	57.13	57.33	56.75	56.76	270429
2008-09-02	57.58	57.71	56.53	56.80	423160
2008-09-03	56.79	57.11	56.53	56.99	595781
2008-09-04	56.49	56.66	55.25	55.28	475159
2008-09-05	55.01	55.83	54.43	55.73	446058
2008-09-08	57.84	58.51	56.27	57.28	541124
2008-09-09	57.24	57.29	55.12	55.12	571141
2008-09-10	55.48	55.78	54.66	55.21	508549
2008-09-11	54.57	55.84	54.11	55.78	450815
2008-09-12	55.35	56.05	55.08	55.90	442960
2008-09-15	53.06	55.03	52.02	53.03	713210
2008-09-16	51.67	53.96	51.27	53.96	1132680
2008-09-17	52.95	53.28	51.18	51.33	1014836
2008-09-18	51.92	54.29	50.31	53.71	1185789
2008-09-19	56.95	58.75	55.00	56.57	417825
2008-09-22	56.10	56.49	54.32	54.40	349964
2008-09-23	54.40	55.09	53.47	53.61	425328
2008-09-24	54.73	54.73	52.74	53.17	384761
2008-09-25	54.34	54.65	53.25	54.44	356769
2008-09-26	52.86	54.43	52.86	54.43	246973
2008-09-29	53.61	53.76	50.00	50.78	497462
2008-09-30	52.30	52.42	50.69	52.42	476278
2008-10-01	52.89	52.89	51.36	52.66	460209
2008-10-02	52.31	53.32	50.58	50.78	351234
2008-10-03	52.49	52.66	50.00	50.00	652488
2008-10-06	48.34	49.28	46.00	48.69	1098039
2008-10-07	48.50	48.99	45.10	45.22	584040
2008-10-08	43.97	46.03	43.65	43.97	974472
2008-10-09	45.98	60.00	40.25	41.31	1032671
2008-10-10	39.11	42.21	37.23	41.09	1698278
2008-10-13	42.77	45.70	41.48	44.91	924625
2008-10-14	47.40	49.00	43.73	45.43	1224189
2008-10-15	44.29	44.39	40.89	40.91	735074
2008-10-16	41.10	42.68	39.01	42.67	821123
2008-10-17	41.62	44.30	41.30	42.27	666129
2008-10-20	43.19	44.51	42.58	44.40	728014
2008-10-21	43.95	44.59	43.15	43.32	733377
2008-10-22	42.43	42.43	39.57	40.68	807911
2008-10-23	40.99	41.79	38.92	41.25	900109
2008-10-24	37.64	40.79	37.64	39.82	955459
2008-10-27	38.99	40.64	38.54	38.55	956998
2008-10-28	39.97	42.76	38.38	42.70	770137
2008-10-29	42.79	43.95	41.69	41.81	917521
2008-10-30	43.53	43.68	41.78	42.91	753743
2008-10-31	42.57	44.40	42.57	43.91	673397
2008-11-03	43.78	44.04	43.33	43.72	645277
2008-11-04	44.91	45.68	44.43	45.54	672648
2008-11-05	45.04	45.34	42.86	42.93	857651
2008-11-06	42.42	43.08	40.60	40.93	892463
2008-11-07	41.29	42.16	40.89	42.15	804514
2008-11-10	43.16	43.19	40.89	41.60	1005852
2008-11-11	40.98	41.47	39.96	40.66	945714
2008-11-12	39.79	40.19	38.36	38.56	718883
2008-11-13	38.80	41.41	37.10	41.38	1640103
2008-11-14	40.22	41.61	39.44	39.58	911766
2008-11-17	39.32	40.11	38.52	38.68	1044434
2008-11-18	38.40	39.43	37.53	39.12	932769
2008-11-19	38.98	39.20	36.46	36.65	771468
2008-11-20	36.00	36.93	33.52	33.90	1334973
2008-11-21	34.73	36.01	33.04	36.01	2366087
2008-11-24	36.50	39.11	36.28	38.17	1616237
2008-11-25	39.45	39.46	37.74	39.03	11998994
2008-11-26	38.02	40.42	38.00	40.42	2505425
2008-11-28	39.91	41.03	39.85	40.99	400616
2008-12-01	39.83	39.88	36.84	37.01	1342588
2008-12-02	37.69	38.93	37.11	38.93	1486024
2008-12-03	37.98	40.08	37.78	40.00	1162383
2008-12-04	39.33	40.24	38.07	38.63	1196246
2008-12-05	38.05	40.44	37.44	40.37	1119013
2008-12-08	41.35	42.40	41.11	41.95	1222646
2008-12-09	41.57	42.20	40.70	40.86	1760073
2008-12-10	41.41	41.79	40.67	41.37	1540122
2008-12-11	41.08	41.55	39.80	40.13	2041580
2008-12-12	39.01	40.71	38.87	40.54	1317991
2008-12-15	40.92	40.92	39.31	39.87	1133894
2008-12-16	40.32	42.22	40.24	42.15	1180039
2008-12-17	41.67	42.41	41.23	41.63	1357244
2008-12-18	41.89	41.94	40.19	40.49	1076941
2008-12-19	40.94	41.52	40.41	40.52	1231272
2008-12-22	40.40	40.40	38.74	38.83	1981397
2008-12-23	39.85	39.88	38.89	39.10	1245984
2008-12-24	39.09	39.41	38.93	39.33	424575
2008-12-26	39.64	39.66	39.27	39.60	579233
2008-12-29	39.69	39.75	38.89	39.50	1118034
2008-12-30	39.82	40.57	39.59	40.56	1621879
2008-12-31	40.55	41.54	40.46	41.16	1148260
2009-01-02	41.37	42.60	40.95	42.30	689012
2009-01-05	42.21	42.60	41.80	42.08	1145586
2009-01-06	42.58	42.90	42.10	42.42	1202271
2009-01-07	41.86	41.86	40.83	41.04	884480
2009-01-08	40.76	41.23	40.70	41.21	715268
2009-01-09	41.37	41.43	40.22	40.31	927373
2009-01-12	40.17	40.27	38.94	39.19	1803136
2009-01-13	39.06	39.54	38.87	39.33	798648
2009-01-14	38.66	38.66	37.60	37.88	948662
2009-01-15	37.90	38.22	36.46	37.71	953123
2009-01-16	38.49	38.58	36.92	37.81	1010178
2009-01-20	37.46	37.52	35.61	35.66	1178802
2009-01-21	36.29	37.44	35.55	37.37	1003616
2009-01-22	36.79	37.29	35.87	36.62	2372222
2009-01-23	35.68	37.15	35.57	36.90	1574536
2009-01-26	37.16	37.93	36.64	37.05	1146072
2009-01-27	37.27	37.73	36.93	37.48	908310
2009-01-28	38.45	39.13	38.21	38.94	986520
2009-01-29	38.35	38.36	37.34	37.40	754637
2009-01-30	37.60	37.77	36.29	36.59	999547
2009-02-02	35.98	36.67	35.86	36.43	679315
2009-02-03	36.75	37.01	36.27	36.72	666887
2009-02-04	37.02	37.41	36.33	36.40	719893
2009-02-05	36.18	37.24	35.78	36.88	997683
2009-02-06	37.05	38.25	36.99	38.08	799881
2009-02-09	38.15	38.55	37.89	38.23	740245
2009-02-10	37.92	38.16	35.87	36.09	611601
2009-02-11	36.39	36.69	35.88	36.48	976543
2009-02-12	35.91	36.48	35.15	36.38	1302224
2009-02-13	36.28	36.60	35.88	35.92	1183207
2009-02-17	34.55	34.80	34.01	34.01	1026754
2009-02-18	34.28	34.35	33.53	33.79	560832
2009-02-19	34.19	34.33	33.28	33.41	626666
2009-02-20	32.73	33.30	31.95	32.84	1014079
2009-02-23	33.29	33.43	31.71	31.78	813275
2009-02-24	31.98	33.40	31.79	33.27	934458
2009-02-25	33.00	33.82	32.35	33.07	1041718
2009-02-26	33.63	33.93	32.56	32.57	731923
2009-02-27	31.86	32.47	31.62	31.63	1074000
2009-03-02	30.83	31.07	29.87	29.96	1891281
2009-03-03	30.36	30.45	29.36	29.56	1440373
2009-03-04	30.23	30.73	29.63	30.16	1185029
2009-03-05	29.54	29.72	28.44	28.73	805901
2009-03-06	29.11	29.60	28.03	28.87	1012299
2009-03-09	28.36	29.47	28.36	28.76	827733
2009-03-10	29.36	30.81	29.31	30.81	1065561
2009-03-11	31.21	31.48	30.45	30.79	677529
2009-03-12	30.94	32.44	30.61	32.30	722115
2009-03-13	32.75	32.86	31.96	32.65	999303
2009-03-16	33.13	33.68	32.53	32.55	689647
2009-03-17	32.68	33.68	32.24	33.66	922827
2009-03-18	33.54	35.12	33.07	34.73	1459361
2009-03-19	35.31	35.32	33.98	34.09	980269
2009-03-20	34.28	34.33	33.15	33.22	605807
2009-03-23	34.25	35.93	34.11	35.88	741400
2009-03-24	35.49	35.99	35.00	35.04	783089
2009-03-25	35.04	35.72	33.99	35.12	1207388
2009-03-26	35.55	35.86	35.01	35.81	1132680
2009-03-27	35.41	35.52	34.97	35.08	604072
2009-03-30	34.30	34.35	33.28	33.57	630641
2009-03-31	34.00	34.64	33.69	33.86	509579
2009-04-01	33.61	34.96	33.49	34.73	565040
2009-04-02	35.88	36.29	35.60	35.78	684914
2009-04-03	35.87	36.31	35.48	36.31	492321
2009-04-06	35.95	36.11	35.46	36.00	587045
2009-04-07	35.23	35.51	35.02	35.02	559158
2009-04-08	35.29	35.50	34.90	35.34	443345
2009-04-09	36.53	37.14	36.34	37.13	844852
2009-04-13	36.82	37.66	36.54	37.33	1055493
2009-04-14	37.00	37.25	36.30	36.37	569988
2009-04-15	36.17	37.13	36.04	37.03	696153
2009-04-16	37.40	37.82	36.69	37.53	484331
2009-04-17	37.73	38.16	37.36	37.84	702464
2009-04-20	37.05	37.16	35.79	35.81	492348
2009-04-21	35.52	36.77	35.36	36.77	896475
2009-04-22	36.28	37.29	36.25	36.45	1003490
2009-04-23	36.49	36.87	36.00	36.79	1021908
2009-04-24	37.16	37.71	36.95	37.39	683277
2009-04-27	36.93	37.43	36.74	36.94	624201
2009-04-28	36.49	37.25	36.42	36.77	492464
2009-04-29	37.22	38.03	37.15	37.68	919470
2009-04-30	38.25	38.30	37.47	37.59	645021
2009-05-01	37.68	38.03	37.37	37.83	697304
2009-05-04	38.31	39.61	38.22	39.61	1369993
2009-05-05	39.42	39.58	39.02	39.28	527672
2009-05-06	39.91	40.48	39.60	40.44	935571
2009-05-07	41.01	41.07	39.61	39.88	879183
2009-05-08	40.56	41.29	40.32	41.28	761663
2009-05-11	40.66	40.68	40.04	40.11	910234
2009-05-12	40.40	40.43	39.32	39.95	543899
2009-05-13	39.35	39.47	38.60	38.71	460420
2009-05-14	38.77	39.40	38.52	39.13	577175
2009-05-15	39.13	39.35	38.33	38.61	578378
2009-05-18	39.05	39.96	39.05	39.89	464374
2009-05-19	39.94	40.27	39.71	39.78	579548
2009-05-20	40.28	40.57	39.35	39.44	599523
2009-05-21	38.85	39.05	38.42	38.86	617344
2009-05-22	39.06	39.20	38.69	38.78	534701
2009-05-26	38.53	39.81	38.46	39.75	388269
2009-05-27	39.89	39.91	38.84	38.91	316845
2009-05-28	39.25	39.68	38.68	39.56	466258
2009-05-29	39.84	40.29	39.44	40.26	603097
2009-06-01	40.95	41.39	40.64	41.17	595354
2009-06-02	41.00	41.33	40.95	41.16	444902
2009-06-03	40.83	40.83	40.04	40.43	392161
2009-06-04	40.56	41.04	40.37	40.98	423019
2009-06-05	41.50	41.51	40.61	40.86	369230
2009-06-08	40.70	41.18	40.31	40.82	324024
2009-06-09	41.07	41.14	40.66	40.95	503018
2009-06-10	41.40	41.40	40.36	40.86	348741
2009-06-11	40.96	41.75	40.93	41.27	447424
2009-06-12	41.05	41.36	40.86	41.33	729781
2009-06-15	40.80	40.84	40.06	40.27	344698
2009-06-16	40.46	40.49	39.65	39.69	391986
2009-06-17	39.69	39.76	39.12	39.44	423727
2009-06-18	39.51	39.98	39.31	39.81	381211
2009-06-19	40.21	40.22	39.66	39.89	347381
2009-06-22	39.53	39.53	38.57	38.58	466456
2009-06-23	38.70	38.89	38.38	38.72	446032
2009-06-24	38.87	39.14	38.45	38.67	785467
2009-06-25	38.53	39.53	38.46	39.47	335106
2009-06-26	39.35	39.61	39.14	39.39	307955
2009-06-29	39.60	39.91	39.32	39.85	525161
2009-06-30	39.93	39.97	39.19	39.55	363256
2009-07-01	39.73	40.10	39.69	39.71	388602
2009-07-02	39.22	39.22	38.52	38.52	353773
2009-07-06	38.14	38.52	37.90	38.49	325840
2009-07-07	38.49	38.50	37.73	37.74	1819331
2009-07-08	37.90	38.02	37.03	37.58	507045
2009-07-09	37.84	37.98	37.53	37.70	649112
2009-07-10	37.46	37.65	37.21	37.48	363589
2009-07-13	37.63	38.58	37.45	38.55	531990
2009-07-14	38.74	38.86	38.41	38.84	293740
2009-07-15	39.39	40.16	39.33	40.05	278601
2009-07-16	39.94	40.53	39.73	40.36	300108
2009-07-17	40.30	40.34	39.99	40.20	295945
2009-07-20	40.49	40.73	40.26	40.69	287207
2009-07-21	40.99	41.08	40.39	40.83	329778
2009-07-22	40.53	41.11	40.45	40.84	387902
2009-07-23	40.92	42.06	40.91	41.86	388663
2009-07-24	41.75	42.20	41.58	42.13	310107
2009-07-27	42.16	42.47	41.99	42.47	326138
2009-07-28	42.16	42.46	41.87	42.25	316958
2009-07-29	42.00	42.14	41.66	41.95	233874
2009-07-30	42.54	42.99	42.44	42.52	332743
2009-07-31	42.49	42.94	42.36	42.70	631469
2009-08-03	43.24	43.51	42.98	43.43	506779
2009-08-04	43.30	43.78	43.16	43.68	345311
2009-08-05	43.84	43.98	43.28	43.80	395316
2009-08-06	44.08	44.15	43.41	43.67	319493
2009-08-07	44.10	44.74	43.91	44.30	1206053
2009-08-10	44.08	44.37	43.91	44.17	306191
2009-08-11	44.05	44.05	43.38	43.45	428203
2009-08-12	43.44	44.34	43.37	44.01	343168
2009-08-13	44.29	44.39	43.77	44.39	436074
2009-08-14	44.42	44.42	43.54	44.00	412950
2009-08-17	43.13	43.16	42.79	42.90	415372
2009-08-18	42.96	43.39	42.91	43.28	250325
2009-08-19	42.93	43.85	42.85	43.68	340952
2009-08-20	43.76	44.22	43.62	44.18	1169813
2009-08-21	44.60	45.20	44.45	45.10	313479
2009-08-24	45.37	45.65	44.97	45.15	340590
2009-08-25	45.32	45.72	45.17	45.23	458169
2009-08-26	45.12	45.45	44.87	45.22	267934
2009-08-27	45.24	45.49	44.69	45.36	332382
2009-08-28	45.58	45.72	44.99	45.31	354613
2009-08-31	44.83	44.94	44.64	44.93	382040
2009-09-01	44.64	45.19	43.64	43.71	772370
2009-09-02	43.50	43.78	43.39	43.45	378672
2009-09-03	43.80	43.92	43.41	43.90	344552
2009-09-04	43.96	44.50	43.80	44.46	324518
2009-09-08	45.00	45.01	44.72	44.94	247173
2009-09-09	45.08	45.52	44.92	45.38	326196
2009-09-10	45.43	45.87	45.06	45.87	325655
2009-09-11	45.96	46.07	45.59	45.73	307310
2009-09-14	45.42	46.18	45.36	46.15	406612
2009-09-15	46.25	46.56	45.90	46.39	392883
2009-09-16	46.63	47.23	46.39	47.21	490745
2009-09-17	47.20	47.59	46.80	47.01	438829
2009-09-18	47.25	47.32	46.90	47.07	340905
2009-09-21	46.70	46.95	46.50	46.81	535387
2009-09-22	47.19	47.37	47.00	47.20	786562
2009-09-23	47.39	47.65	46.66	46.71	400671
2009-09-24	46.62	46.64	45.63	45.84	433743
2009-09-25	45.77	45.97	45.41	45.59	381918
2009-09-28	45.76	46.50	45.69	46.47	199583
2009-09-29	46.60	46.81	46.25	46.40	270087
2009-09-30	46.53	46.56	45.71	46.08	536126
2009-10-01	46.02	46.02	44.83	44.84	351089
2009-10-02	44.30	44.83	44.24	44.57	559227
2009-10-05	44.82	45.54	44.69	45.47	293952
2009-10-06	45.88	46.40	45.70	46.09	260812
2009-10-07	45.92	46.21	45.84	46.20	237220
2009-10-08	46.60	46.80	46.35	46.57	221177
2009-10-09	46.55	46.78	46.44	46.78	269239
2009-10-12	47.08	47.21	46.92	47.10	228975
2009-10-13	46.94	47.00	46.55	46.91	214583
2009-10-14	47.50	47.88	47.30	47.88	203722
2009-10-15	47.60	48.00	47.52	47.99	223025
2009-10-16	47.49	47.70	47.23	47.52	314267
2009-10-19	47.63	48.13	47.46	47.95	257617
2009-10-20	48.03	48.03	47.41	47.62	310254
2009-10-21	47.54	48.07	47.06	47.06	341292
2009-10-22	47.01	47.85	46.83	47.74	426534
2009-10-23	47.80	47.80	46.78	47.01	312891
2009-10-26	47.00	47.50	46.17	46.30	336324
2009-10-27	46.40	46.57	46.05	46.22	411019
2009-10-28	46.13	46.15	45.18	45.23	282935
2009-10-29	45.51	46.39	45.47	46.32	299066
2009-10-30	46.18	46.22	44.71	44.86	454476
2009-11-02	45.03	45.63	44.42	45.08	586583
2009-11-03	44.79	45.40	44.73	45.25	379446
2009-11-04	45.69	46.04	45.21	45.25	399296
2009-11-05	45.68	46.20	45.60	46.20	284284
2009-11-06	45.93	46.38	45.80	46.23	265107
2009-11-09	46.68	47.37	46.66	47.36	220897
2009-11-10	47.29	47.53	47.11	47.35	268740
2009-11-11	47.76	47.99	47.42	47.66	655823
2009-11-12	47.64	47.84	46.94	47.07	663258
2009-11-13	47.15	47.51	46.93	47.26	525165
2009-11-16	47.70	48.30	47.67	48.06	563813
2009-11-17	47.93	48.13	47.75	48.11	483132
2009-11-18	48.10	48.23	47.87	48.20	595369
2009-11-19	47.88	47.88	47.22	47.47	378574
2009-11-20	47.29	47.43	47.12	47.33	302745
2009-11-23	47.98	48.33	47.84	47.99	595095
2009-11-24	47.94	48.06	47.56	47.96	899165
2009-11-25	48.10	48.22	47.90	48.19	302237
2009-11-27	46.75	47.66	46.68	47.30	147573
2009-11-30	47.35	47.66	47.14	47.58	320488
2009-12-01	48.05	48.28	47.89	48.17	346078
2009-12-02	48.20	48.42	47.96	48.18	360780
2009-12-03	48.30	48.60	47.71	47.76	321230
2009-12-04	48.40	48.60	47.63	48.05	486446
2009-12-07	48.05	48.31	47.89	47.99	360595
2009-12-08	47.73	47.74	47.35	47.46	271994
2009-12-09	47.48	47.67	47.24	47.61	230772
2009-12-10	47.90	48.05	47.74	47.83	373544
2009-12-11	48.05	48.19	47.85	48.14	330094
2009-12-14	48.52	48.52	48.17	48.39	361040
2009-12-15	48.18	48.31	47.96	48.08	288110
2009-12-16	48.35	48.43	48.08	48.16	378872
2009-12-17	47.85	47.95	47.62	47.64	477914
2009-12-18	47.95	47.95	47.44	47.83	567552
2009-12-21	48.07	48.45	48.02	48.28	303225
2009-12-22	47.93	48.12	47.89	48.00	389312
2009-12-23	48.18	48.18	47.84	48.00	403259
2009-12-24	48.15	48.27	48.05	48.27	152134
2009-12-28	48.45	48.45	48.11	48.29	299905
2009-12-29	48.44	48.48	48.21	48.21	349482
2009-12-30	48.09	48.20	48.03	48.16	328402
2009-12-31	48.25	48.30	47.73	47.75	236749
2010-01-04	48.20	48.58	48.14	48.55	360351
2010-01-05	48.55	48.74	48.37	48.71	405412
2010-01-06	48.69	48.92	48.59	48.87	455968
2010-01-07	48.79	49.21	48.63	49.14	323131
2010-01-08	48.95	49.20	48.92	49.19	263265
2010-01-11	49.37	49.48	49.15	49.40	271382
2010-01-12	49.08	49.14	48.73	48.90	368120
2010-01-13	49.08	49.45	48.80	49.34	282348
2010-01-14	49.22	49.48	49.22	49.43	275802
2010-01-15	49.36	49.36	48.65	48.87	313154
2010-01-19	48.89	49.54	48.79	49.50	386410
2010-01-20	49.11	49.21	48.73	49.11	357716
2010-01-21	49.12	49.25	48.02	48.06	481868
2010-01-22	47.93	48.07	47.08	47.11	464075
2010-01-25	47.53	47.68	47.20	47.35	548168
2010-01-26	47.20	47.56	47.00	47.08	353874
2010-01-27	46.96	47.36	46.61	47.27	463200
2010-01-28	47.50	47.55	46.62	46.91	438345
2010-01-29	47.11	47.46	46.52	46.58	468601
2010-02-01	46.90	47.23	46.84	47.20	291369
2010-02-02	47.29	48.00	47.18	47.94	306885
2010-02-03	47.67	47.88	47.45	47.56	387027
2010-02-04	47.21	47.21	46.04	46.05	534531
2010-02-05	46.13	46.19	45.08	46.09	566567
2010-02-08	46.17	46.31	45.65	45.65	271988
2010-02-09	46.14	46.59	45.79	46.23	399638
2010-02-10	46.20	46.41	45.77	46.19	293370
2010-02-11	46.07	46.60	45.82	46.58	287790
2010-02-12	46.13	46.53	45.84	46.53	251303
2010-02-16	46.85	47.33	46.71	47.31	181750
2010-02-17	47.46	47.58	47.29	47.47	259125
2010-02-18	47.44	47.82	47.35	47.76	669735
2010-02-19	47.68	48.08	47.56	47.88	234713
2010-02-22	48.07	48.14	47.86	47.92	262083
2010-02-23	47.78	48.03	47.27	47.38	269859
2010-02-24	47.45	47.86	47.36	47.84	284487
2010-02-25	47.17	47.72	47.00	47.70	426837
2010-02-26	47.73	47.90	47.48	47.80	254345
2010-03-01	48.00	48.23	47.90	48.16	331597
2010-03-02	48.40	48.53	48.25	48.31	292853
2010-03-03	48.50	48.65	48.20	48.27	302118
2010-03-04	48.34	48.53	48.24	48.45	314130
2010-03-05	48.82	49.21	48.65	49.16	426844
2010-03-08	49.23	49.34	49.14	49.25	190109
2010-03-09	49.15	49.51	49.03	49.33	347624
2010-03-10	49.38	49.69	49.32	49.56	357235
2010-03-11	49.45	49.77	49.27	49.75	348030
2010-03-12	49.94	49.99	49.54	49.70	210300
2010-03-15	49.52	49.73	49.32	49.72	262291
2010-03-16	49.86	50.23	49.72	50.20	309160
2010-03-17	50.35	50.68	50.35	50.54	388842
2010-03-18	50.50	50.60	50.25	50.44	237426
2010-03-19	50.57	50.65	50.06	50.23	287227
2010-03-22	49.91	50.51	49.91	50.42	284176
2010-03-23	50.50	50.89	50.42	50.88	393758
2010-03-24	50.70	50.89	50.57	50.67	600010
2010-03-25	50.70	50.88	50.19	50.25	522857
2010-03-26	50.40	50.60	50.06	50.26	249194
2010-03-29	50.47	50.64	50.37	50.61	344797
2010-03-30	50.66	50.77	50.39	50.55	255871
2010-03-31	50.41	50.67	50.23	50.47	267137
2010-04-01	50.79	51.00	50.63	50.91	233658
2010-04-05	51.12	51.35	50.94	51.35	336600
2010-04-06	51.22	51.55	51.15	51.48	325253
2010-04-07	51.42	51.46	50.90	51.15	298396
2010-04-08	51.00	51.40	50.79	51.29	268195
2010-04-09	51.41	51.68	51.38	51.66	184970
2010-04-12	51.76	51.88	51.70	51.78	239637
2010-04-13	51.73	51.87	51.45	51.78	238746
2010-04-14	52.01	52.39	51.88	52.39	273909
2010-04-15	52.35	52.50	52.24	52.43	333363
2010-04-16	52.19	52.25	51.19	51.44	256993
2010-04-19	51.30	51.70	51.07	51.67	187140
2010-04-20	52.00	52.22	51.90	52.20	237277
2010-04-21	52.23	52.34	51.76	52.05	259605
2010-04-22	51.71	52.23	51.41	52.16	317858
2010-04-23	52.16	52.57	51.96	52.55	265761
2010-04-26	52.60	52.67	52.25	52.30	247169
2010-04-27	52.01	52.29	50.92	51.02	416310
2010-04-28	51.31	51.66	51.07	51.51	299987
2010-04-29	51.89	52.35	51.81	52.19	230519
2010-04-30	52.16	52.26	51.37	51.37	302991
2010-05-03	51.57	52.21	51.55	52.07	296454
2010-05-04	51.48	51.49	50.61	50.91	305601
2010-05-05	50.47	51.02	50.17	50.56	349904
2010-05-06	50.35	50.99	18.58	48.78	1178508
2010-05-07	48.70	49.28	47.60	48.22	832363
2010-05-10	50.15	50.53	49.69	50.30	427164
2010-05-11	49.83	50.81	49.73	50.19	411689
2010-05-12	50.30	50.87	50.26	50.82	244045
2010-05-13	50.72	50.85	50.19	50.22	233664
2010-05-14	49.84	49.96	48.88	49.33	281419
2010-05-17	49.43	49.56	48.37	49.33	515741
2010-05-18	49.79	49.87	48.44	48.61	647129
2010-05-19	48.36	48.74	47.72	48.38	492728
2010-05-20	47.44	47.54	46.47	46.47	691632
2010-05-21	45.71	47.24	45.61	47.22	616950
2010-05-24	46.98	47.24	46.43	46.50	501781
2010-05-25	45.29	46.56	44.98	46.56	566077
2010-05-26	46.78	47.22	46.24	46.37	521177
2010-05-27	47.20	47.94	47.09	47.94	330309
2010-05-28	48.00	48.02	47.20	47.38	376456
2010-06-01	46.85	47.58	46.44	46.47	619207
2010-06-02	46.76	47.69	46.56	47.66	229281
2010-06-03	47.83	47.95	47.35	47.78	189962
2010-06-04	46.91	47.08	45.96	46.12	337580
2010-06-07	46.23	46.41	45.51	45.53	421775
2010-06-08	45.51	46.20	45.19	46.18	565601
2010-06-09	46.39	46.82	45.77	45.92	296494
2010-06-10	46.67	47.32	46.67	47.30	287070
2010-06-11	46.91	47.50	46.81	47.48	217155
2010-06-14	47.89	48.11	47.36	47.42	355352
2010-06-15	47.75	48.48	47.66	48.45	226045
2010-06-16	48.25	48.58	48.10	48.38	209647
2010-06-17	48.50	48.55	47.99	48.50	154461
2010-06-18	48.60	48.65	48.38	48.58	136421
2010-06-21	49.20	49.22	48.16	48.41	259362
2010-06-22	48.39	48.56	47.53	47.57	423438
2010-06-23	47.59	47.71	47.14	47.38	278188
2010-06-24	46.85	46.85	46.19	46.31	252891
2010-06-25	46.45	46.77	46.06	46.59	311513
2010-06-28	46.61	46.75	46.30	46.45	292151
2010-06-29	45.78	45.86	44.84	45.09	548372
2010-06-30	45.05	45.42	44.56	44.64	498011
2010-07-01	44.64	44.76	43.69	44.41	647643
2010-07-02	44.51	44.69	43.87	44.17	550890
2010-07-06	44.69	45.03	44.02	44.42	326012
2010-07-07	44.53	45.90	44.50	45.84	234067
2010-07-08	46.26	46.36	45.81	46.31	193678
2010-07-09	46.28	46.71	46.23	46.71	335556
2010-07-12	46.58	46.73	46.31	46.68	396430
2010-07-13	47.19	47.62	47.14	47.43	362559
2010-07-14	47.25	47.45	46.97	47.27	293325
2010-07-15	47.25	47.47	46.65	47.35	203968
2010-07-16	47.08	47.08	45.85	45.93	285186
2010-07-19	46.07	46.35	45.75	46.23	186165
2010-07-20	45.58	46.62	45.51	46.61	252116
2010-07-21	46.91	46.92	45.85	46.00	203499
2010-07-22	46.58	47.20	46.49	47.03	179873
2010-07-23	47.02	47.50	46.80	47.43	313537
2010-07-26	47.57	48.10	47.42	48.09	240909
2010-07-27	48.41	48.46	47.95	48.11	248251
2010-07-28	48.03	48.16	47.62	47.74	170057
2010-07-29	48.14	48.19	47.22	47.61	201608
2010-07-30	47.06	47.81	47.03	47.60	376328
2010-08-02	48.33	48.72	48.15	48.69	388576
2010-08-03	48.57	48.70	48.31	48.44	684712
2010-08-04	48.63	48.75	48.40	48.75	493793
2010-08-05	48.42	48.71	48.32	48.70	201681
2010-08-06	48.26	48.54	47.89	48.46	205468
2010-08-09	48.74	48.80	48.42	48.74	254013
2010-08-10	48.35	48.73	48.04	48.47	405042
2010-08-11	47.77	47.77	47.06	47.09	305667
2010-08-12	46.41	47.09	46.33	46.95	323279
2010-08-13	46.76	47.07	46.76	46.80	213967
2010-08-16	46.45	46.86	46.30	46.75	814516
2010-08-17	47.18	47.59	46.99	47.29	318661
2010-08-18	47.28	47.58	46.99	47.35	459556
2010-08-19	47.15	47.20	46.29	46.49	323936
2010-08-20	46.38	46.38	45.93	46.24	246334
2010-08-23	46.39	46.69	46.12	46.14	270259
2010-08-24	45.70	45.85	45.30	45.55	311007
2010-08-25	45.22	45.80	44.96	45.67	319903
2010-08-26	45.84	45.96	45.25	45.37	337902
2010-08-27	45.71	46.18	45.06	46.15	314969
2010-08-30	46.07	46.11	45.46	45.46	279425
2010-08-31	45.25	45.80	45.13	45.58	923066
2010-09-01	46.18	46.97	46.11	46.92	445750
2010-09-02	47.05	47.33	46.91	47.31	547746
2010-09-03	47.72	47.95	47.52	47.92	278692
2010-09-07	47.64	47.72	47.25	47.29	294131
2010-09-08	47.39	47.80	47.31	47.59	255445
2010-09-09	48.14	48.20	47.81	47.96	294766
2010-09-10	48.09	48.23	47.96	48.16	744063
2010-09-13	48.67	48.80	48.48	48.72	793351
2010-09-14	48.65	48.87	48.39	48.63	474812
2010-09-15	48.48	48.78	48.29	48.73	285294
2010-09-16	48.58	48.67	48.40	48.62	228411
2010-09-17	48.92	48.93	48.52	48.59	300500
2010-09-20	48.78	49.46	48.66	49.36	422486
2010-09-21	49.41	49.60	49.08	49.22	308446
2010-09-22	49.15	49.42	48.80	48.89	305208
2010-09-23	48.51	48.87	48.23	48.34	278144
2010-09-24	48.57	49.00	48.49	48.97	224559
2010-09-27	49.05	49.05	48.66	48.71	255279
2010-09-28	48.84	49.05	48.33	48.96	293591
2010-09-29	48.82	49.00	48.62	48.77	358045
2010-09-30	49.13	49.38	48.53	48.70	364438
2010-10-01	49.07	49.12	48.68	49.01	286966
2010-10-04	48.98	49.16	48.48	48.68	327027
2010-10-05	49.09	49.76	49.02	49.66	375986
2010-10-06	49.60	49.79	49.53	49.70	313044
2010-10-07	49.95	49.95	49.39	49.66	289736
2010-10-08	49.75	49.98	49.55	49.87	337007
2010-10-11	50.02	50.02	49.75	49.91	415689
2010-10-12	49.81	50.22	49.53	50.10	282187
2010-10-13	50.42	50.64	50.19	50.36	307149
2010-10-14	50.35	50.35	49.74	50.10	417912
2010-10-15	50.41	50.41	49.53	49.83	309963
2010-10-18	49.80	50.37	49.80	50.32	323897
2010-10-19	49.75	50.12	49.31	49.58	389196
2010-10-20	49.72	50.30	49.63	50.11	344937
2010-10-21	50.34	50.55	49.80	50.11	275147
2010-10-22	50.19	50.23	49.99	50.14	255551
2010-10-25	50.47	50.69	50.16	50.21	269858
2010-10-26	49.97	50.21	49.90	50.14	199209
2010-10-27	49.86	50.01	49.56	49.99	260703
2010-10-28	50.21	50.32	49.82	50.04	237482
2010-10-29	50.00	50.09	49.83	50.03	178052
2010-11-01	50.33	50.51	49.68	49.97	305225
2010-11-02	50.30	50.41	50.16	50.31	217943
2010-11-03	50.42	50.52	49.90	50.50	415267
2010-11-04	51.09	51.59	51.00	51.57	367723
2010-11-05	51.66	51.97	51.55	51.88	456347
2010-11-08	51.71	51.78	51.46	51.72	281456
2010-11-09	51.87	51.87	51.08	51.25	330615
2010-11-10	51.26	51.50	50.87	51.49	364880
2010-11-11	51.15	51.46	51.04	51.39	218496
2010-11-12	51.06	51.26	50.63	50.85	385868
2010-11-15	51.08	51.27	50.81	50.83	225909
2010-11-16	50.52	50.52	49.76	50.02	366341
2010-11-17	50.05	50.19	49.87	50.01	367642
2010-11-18	50.50	50.82	50.49	50.68	351854
2010-11-19	50.64	50.75	50.29	50.75	371146
2010-11-22	50.53	50.59	49.99	50.53	215764
2010-11-23	50.00	50.01	49.69	49.80	433975
2010-11-24	50.12	50.46	50.10	50.46	465508
2010-11-26	50.06	50.25	49.94	50.01	119239
2010-11-29	49.73	50.15	49.43	50.05	210825
2010-11-30	49.61	50.00	49.53	49.74	403768
2010-12-01	50.45	50.84	50.45	50.80	247012
2010-12-02	50.92	51.51	50.87	51.50	281886
2010-12-03	51.32	51.70	51.26	51.65	432999
2010-12-06	51.48	51.70	51.43	51.58	344359
2010-12-07	52.01	52.08	51.63	51.65	549122
2010-12-08	51.74	51.94	51.55	51.91	260362
2010-12-09	52.20	52.25	51.92	52.20	215066
2010-12-10	52.37	52.63	52.26	52.59	317408
2010-12-13	52.86	52.87	52.62	52.64	293201
2010-12-14	52.73	52.90	52.53	52.69	303032
2010-12-15	52.58	52.79	52.35	52.41	405347
2010-12-16	52.46	52.76	52.29	52.72	438073
2010-12-17	52.64	52.80	52.50	52.77	282725
2010-12-20	52.86	53.05	52.72	52.93	458114
2010-12-21	53.12	53.37	53.10	53.31	400461
2010-12-22	53.40	53.64	53.35	53.64	233579
2010-12-23	53.53	53.66	53.43	53.54	1052291
2010-12-27	53.06	53.28	52.97	53.27	246850
2010-12-28	53.34	53.43	53.20	53.37	251042
2010-12-29	53.52	53.52	53.37	53.39	233594
2010-12-30	53.35	53.42	53.23	53.31	256470
2010-12-31	53.25	53.42	53.16	53.33	326436
2011-01-03	53.79	54.12	53.71	53.95	360212
2011-01-04	54.12	54.12	53.69	54.04	475498
2011-01-05	53.88	54.32	53.82	54.28	389046
2011-01-06	54.35	54.36	54.01	54.13	1394975
2011-01-07	54.17	54.28	53.57	54.00	360453
2011-01-10	53.79	53.93	53.53	53.85	290892
2011-01-11	54.07	54.20	53.88	54.07	331742
2011-01-12	54.34	54.65	54.33	54.57	279032
2011-01-13	54.59	54.60	54.33	54.47	273599
2011-01-14	54.39	54.91	54.37	54.90	379157
2011-01-18	54.91	54.97	54.76	54.92	631593
2011-01-19	54.90	54.90	54.23	54.35	319450
2011-01-20	54.27	54.50	54.01	54.37	451079
2011-01-21	54.70	54.89	54.60	54.72	323178
2011-01-24	54.74	55.00	54.71	54.93	438211
2011-01-25	54.85	55.04	54.54	54.96	450070
2011-01-26	55.08	55.28	55.01	55.11	367708
2011-01-27	55.13	55.34	55.04	55.31	483044
2011-01-28	55.35	55.49	54.41	54.43	879592
2011-01-31	54.68	54.92	54.55	54.85	432369
2011-02-01	55.21	55.92	55.21	55.86	496478
2011-02-02	55.68	55.87	55.66	55.68	247010
2011-02-03	55.62	55.90	55.27	55.84	286310
2011-02-04	55.86	55.89	55.52	55.87	375259
2011-02-07	56.02	56.41	56.02	56.28	509181
2011-02-08	56.38	56.55	56.19	56.53	474945
2011-02-09	56.32	56.48	56.06	56.33	321226
2011-02-10	56.09	56.48	56.00	56.40	252106
2011-02-11	56.21	56.80	56.12	56.71	284588
2011-02-14	56.68	56.94	56.60	56.90	327490
2011-02-15	56.74	56.80	56.56	56.70	333751
2011-02-16	56.93	57.12	56.80	57.05	293475
2011-02-17	56.94	57.40	56.94	57.34	1130069
2011-02-18	57.39	57.51	57.27	57.50	304538
2011-02-22	56.95	57.30	56.32	56.48	425588
2011-02-23	56.49	56.61	55.91	56.20	979215
2011-02-24	56.06	56.27	55.58	56.06	473215
2011-02-25	56.33	56.65	56.27	56.61	299261
2011-02-28	56.85	57.10	56.74	57.05	358903
2011-03-01	57.24	57.27	56.14	56.14	302181
2011-03-02	56.08	56.44	55.98	56.19	460673
2011-03-03	56.72	57.21	56.70	57.13	489000
2011-03-04	57.11	57.13	56.28	56.64	431983
2011-03-07	56.74	56.98	56.06	56.28	343490
2011-03-08	56.36	57.07	56.25	56.87	385388
2011-03-09	56.75	57.03	56.53	56.90	287841
2011-03-10	56.32	56.32	55.70	55.76	390748
2011-03-11	55.51	56.33	55.51	56.12	479158
2011-03-14	55.74	55.89	55.38	55.78	309051
2011-03-15	54.27	55.45	54.23	55.16	463319
2011-03-16	55.03	55.16	53.81	54.15	1001245
2011-03-17	54.95	55.05	54.51	54.89	874466
2011-03-18	55.67	55.67	55.14	55.27	604936
2011-03-21	55.98	56.13	55.88	56.03	986381
2011-03-22	56.07	56.09	55.79	55.83	360200
2011-03-23	55.60	55.99	55.38	55.86	272037
2011-03-24	56.16	56.37	55.84	56.28	353791
2011-03-25	56.08	56.39	56.00	56.16	411682
2011-03-28	56.24	56.44	56.06	56.06	430431
2011-03-29	56.04	56.39	55.80	56.36	277591
2011-03-30	56.69	57.00	56.62	56.83	378569
2011-03-31	56.81	56.91	56.70	56.72	436330
2011-04-01	57.12	57.23	56.90	57.04	367273
2011-04-04	57.19	57.24	56.97	57.09	288883
2011-04-05	56.96	57.34	56.96	57.13	361625
2011-04-06	57.39	57.43	57.15	57.36	273765
2011-04-07	57.30	57.44	56.94	57.20	379989
2011-04-08	57.47	57.50	56.83	57.04	290818
2011-04-11	57.09	57.28	56.72	56.84	282027
2011-04-12	56.48	56.57	56.15	56.37	406053
2011-04-13	56.66	56.68	56.08	56.24	324474
2011-04-14	55.90	56.39	55.74	56.27	300083
2011-04-15	56.44	56.73	56.36	56.60	373061
2011-04-18	56.00	56.00	55.50	55.86	393847
2011-04-19	55.93	56.22	55.87	56.20	386441
2011-04-20	56.91	57.02	56.76	56.88	381690
2011-04-21	57.14	57.14	56.87	57.04	315874
2011-04-25	56.94	57.08	56.86	57.00	287584
2011-04-26	57.25	57.67	57.17	57.59	341909
2011-04-27	57.73	58.09	57.50	57.99	331507
2011-04-28	57.98	58.30	57.89	58.25	470764
2011-04-29	58.21	58.42	58.14	58.40	465159
2011-05-02	58.75	58.75	58.20	58.31	398861
2011-05-03	58.23	58.32	57.85	58.15	480156
2011-05-04	58.13	58.16	57.50	57.73	515562
2011-05-05	57.45	57.67	56.87	57.16	358200
2011-05-06	57.74	57.94	57.15	57.36	327051
2011-05-09	57.37	57.69	57.21	57.55	335697
2011-05-10	57.71	58.15	57.67	58.03	333602
2011-05-11	57.96	57.96	57.18	57.42	425304
2011-05-12	57.30	57.75	56.96	57.65	572916
2011-05-13	57.72	57.75	56.97	57.21	323820
2011-05-16	57.06	57.53	56.91	57.01	404468
2011-05-17	56.81	57.09	56.60	57.01	420439
2011-05-18	57.08	57.56	56.95	57.51	525579
2011-05-19	57.72	57.74	57.28	57.59	367640
2011-05-20	57.48	57.49	57.01	57.08	333421
2011-05-23	56.41	56.62	56.27	56.42	513638
2011-05-24	56.58	56.72	56.31	56.42	365925
2011-05-25	56.18	56.79	56.11	56.56	364753
2011-05-26	56.39	56.84	56.20	56.74	256431
2011-05-27	56.92	57.17	56.89	57.03	207788
2011-05-31	57.59	57.65	57.19	57.60	397422
2011-06-01	57.43	57.44	56.24	56.29	566381
2011-06-02	56.39	56.45	55.86	56.17	458294
2011-06-03	55.51	56.07	55.45	55.66	419237
2011-06-06	55.54	55.55	54.93	55.03	456291
2011-06-07	55.34	55.45	54.97	54.97	331548
2011-06-08	54.96	55.15	54.70	54.80	484305
2011-06-09	54.97	55.44	54.82	55.21	254072
2011-06-10	55.00	55.00	54.33	54.55	466954
2011-06-13	54.63	54.95	54.46	54.70	311267
2011-06-14	55.23	55.54	55.19	55.30	268799
2011-06-15	54.88	54.98	54.15	54.32	499960
2011-06-16	54.34	54.75	54.13	54.53	375840
2011-06-17	55.10	55.10	54.58	54.79	474015
2011-06-20	54.62	55.14	54.54	55.02	234312
2011-06-21	55.32	55.75	55.20	55.63	296332
2011-06-22	55.51	55.81	55.30	55.30	352561
2011-06-23	54.68	55.05	54.26	55.02	794040
2011-06-24	54.78	54.78	54.06	54.13	277158
2011-06-27	54.17	54.70	54.10	54.52	340127
2011-06-28	54.77	55.06	54.63	55.04	241463
2011-06-29	55.31	55.65	55.19	55.58	1008503
2011-06-30	55.81	56.13	55.65	56.05	346690
2011-07-01	56.12	56.95	56.03	56.87	328056
2011-07-05	56.84	56.84	56.50	56.65	330464
2011-07-06	56.57	56.70	56.34	56.64	354791
2011-07-07	57.17	57.32	56.99	57.19	487872
2011-07-08	56.56	56.76	56.36	56.73	318684
2011-07-11	56.09	56.13	55.60	55.75	268919
2011-07-12	55.51	56.09	55.51	55.55	893458
2011-07-13	55.84	56.26	55.57	55.69	486344
2011-07-14	55.93	56.09	55.30	55.37	327503
2011-07-15	55.66	55.66	55.14	55.48	276295
2011-07-18	55.26	55.26	54.56	54.92	272503
2011-07-19	55.16	55.65	55.09	55.59	312593
2011-07-20	55.74	55.90	55.56	55.71	240418
2011-07-21	56.08	56.71	55.97	56.54	297581
2011-07-22	56.54	56.63	56.23	56.48	292104
2011-07-25	55.97	56.33	55.84	56.09	259337
2011-07-26	56.07	56.13	55.75	55.84	402854
2011-07-27	55.56	55.57	54.73	54.80	521805
2011-07-28	54.76	55.15	54.40	54.48	361898
2011-07-29	53.95	54.60	53.70	54.10	458081
2011-08-01	54.85	54.87	53.46	53.95	609603
2011-08-02	53.56	53.74	52.59	52.59	733832
2011-08-03	52.62	52.77	51.74	52.76	857384
2011-08-04	52.01	52.09	50.21	50.23	868116
2011-08-05	50.82	50.96	48.82	50.09	895218
2011-08-08	48.70	49.30	46.54	46.64	856043
2011-08-09	47.50	48.93	45.80	48.93	1005173
2011-08-10	48.02	48.36	46.56	46.63	758654
2011-08-11	46.96	49.50	46.94	48.83	714432
2011-08-12	49.42	49.71	48.77	48.98	475545
2011-08-15	49.51	50.30	49.51	50.30	419074
2011-08-16	49.80	50.26	49.36	49.79	449057
2011-08-17	50.11	50.53	49.58	49.94	405325
2011-08-18	48.66	48.66	47.48	47.94	639183
2011-08-19	47.25	48.43	47.13	47.14	662970
2011-08-22	48.27	48.27	47.00	47.13	347773
2011-08-23	47.32	48.56	47.01	48.55	337113
2011-08-24	48.47	49.35	48.33	49.29	381061
2011-08-25	49.68	50.07	48.39	48.62	633549
2011-08-26	48.31	49.36	47.46	49.10	284562
2011-08-29	49.84	50.66	49.80	50.65	358801
2011-08-30	50.46	50.98	49.99	50.66	394140
2011-08-31	51.10	51.41	50.58	50.89	674857
2011-09-01	51.00	51.40	50.29	50.34	446732
2011-09-02	49.30	49.50	48.88	48.98	408745
2011-09-06	47.58	48.50	47.51	48.46	752888
2011-09-07	49.23	49.96	49.06	49.93	244893
2011-09-08	49.68	50.11	49.26	49.37	276336
2011-09-09	48.81	48.94	47.85	48.08	456471
2011-09-12	47.46	48.37	47.30	48.36	386528
2011-09-13	48.53	48.92	48.17	48.73	349615
2011-09-14	49.03	49.89	48.33	49.35	450001
2011-09-15	49.87	50.21	49.49	50.20	383353
2011-09-16	50.38	50.69	49.95	50.46	246333
2011-09-19	49.61	50.02	49.25	49.76	349320
2011-09-20	50.00	50.42	49.70	49.74	430252
2011-09-21	49.80	49.80	48.08	48.08	385658
2011-09-22	46.78	47.18	46.03	46.68	889390
2011-09-23	46.05	46.82	45.94	46.58	587460
2011-09-26	47.01	47.83	46.51	47.77	514009
2011-09-27	48.76	49.20	48.09	48.36	481359
2011-09-28	48.49	48.74	47.35	47.40	376808
2011-09-29	48.23	48.50	47.27	48.13	658693
2011-09-30	47.52	47.92	47.01	47.05	707467
2011-10-03	46.84	47.36	45.51	45.51	764743
2011-10-04	44.93	46.63	44.47	46.53	709949
2011-10-05	46.66	47.48	46.24	47.34	547503
2011-10-06	47.30	48.23	46.89	48.23	573377
2011-10-07	48.56	48.56	47.55	47.76	606683
2011-10-10	48.60	49.38	48.60	49.38	447496
2011-10-11	49.08	49.45	48.97	49.26	415397
2011-10-12	49.73	50.43	49.56	49.87	372927
2011-10-13	49.57	49.75	49.00	49.57	364436
2011-10-14	50.14	50.30	49.78	50.29	325561
2011-10-17	50.02	50.06	49.19	49.22	285042
2011-10-18	49.27	50.89	49.05	50.52	453096
2011-10-19	50.48	50.89	49.93	50.04	331753
2011-10-20	50.25	50.52	49.55	50.36	378276
2011-10-21	51.00	51.31	50.83	51.28	331179
2011-10-24	51.41	52.00	51.35	51.91	361895
2011-10-25	51.71	51.71	50.73	50.86	319696
2011-10-26	51.45	51.74	50.75	51.58	322454
2011-10-27	53.03	53.75	52.58	53.39	1160765
2011-10-28	53.20	53.43	53.01	53.37	2858937
2011-10-31	52.76	52.76	51.87	51.88	349242
2011-11-01	50.34	51.06	50.14	50.36	853299
2011-11-02	51.17	51.40	50.76	51.25	289168
2011-11-03	51.86	52.25	51.06	52.15	402476
2011-11-04	51.69	51.86	51.20	51.78	336363
2011-11-07	51.79	52.19	51.35	52.19	288838
2011-11-08	52.49	52.88	51.95	52.85	444514
2011-11-09	51.65	51.81	50.76	50.85	386928
2011-11-10	51.50	51.63	50.89	51.39	336443
2011-11-11	52.07	52.49	52.04	52.34	253576
2011-11-14	52.12	52.12	51.50	51.73	206865
2011-11-15	51.55	52.17	51.41	51.91	435449
2011-11-16	51.32	51.91	50.97	51.04	373500
2011-11-17	50.92	51.12	50.00	50.33	563575
2011-11-18	50.54	50.65	50.15	50.37	403278
2011-11-21	49.65	49.70	49.03	49.34	1032034
2011-11-22	49.28	49.44	48.84	49.03	417011
2011-11-23	48.55	48.55	47.90	47.90	464982
2011-11-25	47.82	48.43	47.82	47.88	178030
2011-11-28	49.24	49.42	48.80	49.15	338395
2011-11-29	49.29	49.65	49.14	49.37	366477
2011-11-30	50.77	51.64	50.69	51.59	516575
2011-12-01	51.44	51.73	51.23	51.43	500444
2011-12-02	51.94	52.16	51.47	51.56	358107
2011-12-05	52.26	52.56	51.80	52.11	310437
2011-12-06	52.16	52.58	51.92	52.27	276583
2011-12-07	52.07	52.75	51.75	52.49	332832
2011-12-08	52.21	52.21	51.11	51.26	313238
2011-12-09	51.48	52.27	51.37	52.12	252250
2011-12-12	51.70	51.70	50.90	51.30	307493
2011-12-13	51.60	51.89	50.63	50.89	423782
2011-12-14	50.63	50.96	50.41	50.52	549256
2011-12-15	51.11	51.16	50.69	50.83	443718
2011-12-16	51.22	51.41	50.81	50.93	399919
2011-12-19	51.15	51.20	50.16	50.28	418256
2011-12-20	51.10	51.87	51.04	51.76	393907
2011-12-21	51.81	52.25	51.63	52.18	382706
2011-12-22	52.35	52.88	52.30	52.83	311725
2011-12-23	52.65	52.84	52.46	52.84	270124
2011-12-27	52.78	53.00	52.63	52.80	301682
2011-12-28	52.85	52.85	52.09	52.18	382771
2011-12-29	52.36	52.75	52.28	52.73	595314
2011-12-30	52.72	52.76	52.47	52.49	318373
2012-01-03	53.35	53.59	53.23	53.30	423851
2012-01-04	53.19	53.34	52.91	53.29	283647
2012-01-05	53.04	53.55	52.71	53.48	255936
2012-01-06	53.55	53.55	53.13	53.32	378028
2012-01-09	53.42	53.54	53.22	53.49	622538
2012-01-10	54.04	54.15	53.93	54.02	505882
2012-01-11	53.83	54.18	53.74	54.13	382693
2012-01-12	54.27	54.32	53.81	54.23	266125
2012-01-13	53.82	53.96	53.41	53.96	316473
2012-01-17	54.38	54.51	53.89	53.99	793501
2012-01-18	53.97	54.62	53.85	54.60	565540
2012-01-19	54.76	54.86	54.53	54.80	547055
2012-01-20	54.76	54.99	54.63	54.99	471479
2012-01-23	54.99	55.27	54.77	54.97	561421
2012-01-24	54.63	54.85	54.45	54.84	533366
2012-01-25	54.70	55.18	54.35	55.10	335099
2012-01-26	55.39	55.39	54.55	54.71	350573
2012-01-27	54.52	54.80	54.41	54.66	525728
2012-01-30	54.12	54.45	53.92	54.40	496091
2012-01-31	54.71	54.72	54.08	54.31	494645
2012-02-01	54.76	55.18	54.75	54.88	448478
2012-02-02	54.98	55.09	54.77	54.97	451994
2012-02-03	55.54	55.79	55.48	55.78	280060
2012-02-06	55.59	55.76	55.48	55.74	513587
2012-02-07	55.63	55.97	55.41	55.87	328622
2012-02-08	55.89	56.09	55.72	56.03	344199
2012-02-09	56.20	56.21	55.75	56.02	338967
2012-02-10	55.55	55.59	55.35	55.58	471039
2012-02-13	55.99	56.04	55.74	55.93	327187
2012-02-14	55.80	55.80	55.38	55.76	509439
2012-02-15	56.00	56.01	55.44	55.51	561730
2012-02-16	55.58	56.29	55.49	56.25	378602
2012-02-17	56.50	56.56	56.35	56.49	369629
2012-02-21	56.70	56.74	56.35	56.48	299488
2012-02-22	56.42	56.47	56.11	56.17	538811
2012-02-23	56.15	56.43	55.94	56.40	309329
2012-02-24	56.56	56.61	56.34	56.44	414738
2012-02-27	56.13	56.73	55.99	56.63	355072
2012-02-28	56.65	56.77	56.47	56.71	642769
2012-02-29	56.81	56.98	56.37	56.42	320202
2012-03-01	56.57	56.88	56.53	56.76	258455
2012-03-02	56.75	56.81	56.46	56.59	290908
2012-03-05	56.45	56.51	56.19	56.44	294737
2012-03-06	55.88	55.89	55.38	55.51	484436
2012-03-07	55.65	56.02	55.53	55.95	305426
2012-03-08	56.32	56.50	56.11	56.40	327128
2012-03-09	56.55	56.79	56.42	56.59	298753
2012-03-12	56.61	56.71	56.47	56.67	240082
2012-03-13	56.99	57.81	56.90	57.78	375713
2012-03-14	57.75	57.90	57.46	57.61	336580
2012-03-15	57.69	58.03	57.53	57.99	327609
2012-03-16	58.17	58.19	57.99	58.08	327072
2012-03-19	58.03	58.48	57.98	58.21	457067
2012-03-20	57.92	58.16	57.73	58.04	367825
2012-03-21	58.14	58.15	57.79	57.92	328958
2012-03-22	57.52	57.58	57.24	57.39	309852
2012-03-23	57.42	57.72	57.19	57.66	245039
2012-03-26	57.80	58.06	57.72	58.06	369120
2012-03-27	58.14	58.23	57.80	57.81	298807
2012-03-28	57.78	57.84	57.19	57.52	399257
2012-03-29	57.23	57.47	56.85	57.41	559725
2012-03-30	57.75	57.78	57.38	57.68	304047
2012-04-02	57.67	58.23	57.51	58.04	305050
2012-04-03	57.96	57.99	57.33	57.72	436483
2012-04-04	57.28	57.31	56.96	57.18	450333
2012-04-05	56.95	57.19	56.79	56.94	267805
2012-04-09	56.23	56.46	56.10	56.27	484509
2012-04-10	56.17	56.29	55.23	55.26	566362
2012-04-11	55.89	55.94	55.66	55.75	446333
2012-04-12	55.79	56.52	55.79	56.48	489700
2012-04-13	56.37	56.37	55.72	55.75	1769452
2012-04-16	56.10	56.25	55.76	56.01	335234
2012-04-17	56.37	56.84	56.25	56.73	315328
2012-04-18	56.48	56.67	56.37	56.48	370941
2012-04-19	56.58	56.68	56.00	56.26	374510
2012-04-20	56.54	56.68	56.38	56.38	234639
2012-04-23	55.85	56.03	55.62	55.98	334503
2012-04-24	56.07	56.48	56.07	56.45	321110
2012-04-25	56.91	56.97	56.64	56.91	305352
2012-04-26	56.81	57.39	56.75	57.34	241654
2012-04-27	57.54	57.55	57.11	57.35	324467
2012-04-30	57.25	57.30	57.01	57.15	299495
2012-05-01	57.20	57.94	57.09	57.62	377844
2012-05-02	57.30	57.41	57.07	57.33	300400
2012-05-03	57.40	57.40	56.83	56.94	406982
2012-05-04	56.68	56.72	56.07	56.16	509064
2012-05-07	55.90	56.37	55.90	56.23	273217
2012-05-08	55.84	56.06	55.48	56.01	393051
2012-05-09	55.46	55.94	55.20	55.58	476440
2012-05-10	56.09	56.20	55.81	55.92	293537
2012-05-11	55.52	56.18	55.48	55.68	292874
2012-05-14	55.16	55.37	54.93	55.03	374551
2012-05-15	55.00	55.21	54.56	54.66	402135
2012-05-16	54.96	55.17	54.44	54.45	321678
2012-05-17	54.43	54.47	53.69	53.69	520554
2012-05-18	53.85	53.92	53.15	53.30	857480
2012-05-21	53.46	53.89	53.31	53.88	483231
2012-05-22	54.02	54.42	53.70	54.00	413974
2012-05-23	53.67	53.93	53.03	53.90	439833
2012-05-24	54.10	54.21	53.67	54.12	337518
2012-05-25	54.12	54.31	53.90	54.04	342441
2012-05-29	54.47	54.66	54.25	54.56	475572
2012-05-30	54.16	54.17	53.69	53.80	323490
2012-05-31	53.80	54.16	53.28	53.77	393510
2012-06-01	52.97	53.10	52.47	52.50	525482
2012-06-04	52.60	52.66	51.97	52.30	736592
2012-06-05	52.20	52.81	52.16	52.75	442727
2012-06-06	53.12	53.95	53.09	53.95	1405436
2012-06-07	54.56	54.62	53.96	54.02	397497
2012-06-08	53.91	54.47	53.77	54.45	554950
2012-06-11	54.97	54.99	53.78	53.84	438074
2012-06-12	53.96	54.47	53.75	54.44	718859
2012-06-13	54.25	54.66	54.02	54.22	2403091
2012-06-14	54.31	55.06	54.23	54.85	358061
2012-06-15	55.09	55.41	54.98	55.38	259320
2012-06-18	55.09	55.45	55.02	55.29	364447
2012-06-19	55.63	56.10	55.48	55.88	334557
2012-06-20	55.89	56.06	55.43	55.79	454480
2012-06-21	55.92	56.03	54.63	54.69	254494
2012-06-22	54.98	55.16	54.77	55.02	339363
2012-06-25	54.06	54.06	53.55	53.75	321652
2012-06-26	53.87	54.22	53.62	54.02	516638
2012-06-27	54.22	54.69	54.16	54.59	811013
2012-06-28	54.25	54.66	53.95	54.63	438610
2012-06-29	55.65	55.94	55.45	55.94	473643
2012-07-02	56.08	56.25	55.61	56.02	367318
2012-07-03	56.03	56.40	55.99	56.34	394967
2012-07-05	56.07	56.24	55.77	55.91	390117
2012-07-06	55.41	55.57	55.26	55.50	315316
2012-07-09	55.41	55.50	55.11	55.36	268540
2012-07-10	55.66	55.71	54.75	54.92	2851416
2012-07-11	54.94	55.24	54.83	55.10	468785
2012-07-12	54.77	55.08	54.56	54.88	466183
2012-07-13	55.02	55.84	54.96	55.78	348506
2012-07-16	55.65	55.84	55.46	55.69	359352
2012-07-17	55.94	56.24	55.39	56.17	341777
2012-07-18	56.02	56.55	55.94	56.46	1114399
2012-07-19	56.49	56.51	56.19	56.35	309471
2012-07-20	56.01	56.08	55.82	55.89	344006
2012-07-23	55.15	55.51	54.93	55.42	379817
2012-07-24	55.42	55.42	54.48	54.88	429996
2012-07-25	55.09	55.20	54.73	54.96	428041
2012-07-26	55.73	55.93	55.50	55.79	411440
2012-07-27	56.18	56.97	56.04	56.80	619155
2012-07-30	56.71	57.01	56.62	56.77	1123249
2012-07-31	56.66	56.91	56.56	56.57	396630
2012-08-01	56.84	56.87	56.41	56.44	546059
2012-08-02	56.04	56.27	55.48	55.90	483051
2012-08-03	56.85	57.13	56.68	56.99	330274
2012-08-06	57.15	57.34	57.08	57.08	646567
2012-08-07	57.34	57.54	57.30	57.30	332455
2012-08-08	57.15	57.49	57.13	57.45	347177
2012-08-09	57.34	57.63	57.34	57.51	313015
2012-08-10	57.26	57.68	57.15	57.65	237453
2012-08-13	57.59	57.63	57.31	57.52	260921
2012-08-14	57.74	57.80	57.37	57.52	481566
2012-08-15	57.41	57.65	57.41	57.53	236730
2012-08-16	57.65	57.95	57.44	57.84	247151
2012-08-17	57.92	57.99	57.75	57.86	250287
2012-08-20	57.81	57.91	57.69	57.91	299400
2012-08-21	58.01	58.29	57.67	57.79	291475
2012-08-22	57.59	57.77	57.39	57.69	505490
2012-08-23	57.58	57.58	57.16	57.23	269889
2012-08-24	57.11	57.68	57.04	57.57	403691
2012-08-27	57.66	57.70	57.43	57.49	386050
2012-08-28	57.35	57.67	57.31	57.48	386939
2012-08-29	57.53	57.69	57.40	57.51	263305
2012-08-30	57.28	57.32	56.99	57.17	291806
2012-08-31	57.50	57.66	57.21	57.39	393193
2012-09-04	57.39	57.51	57.04	57.32	415575
2012-09-05	57.39	57.53	57.27	57.37	447581
2012-09-06	57.72	58.53	57.72	58.53	619655
2012-09-07	58.64	58.87	58.54	58.87	451198
2012-09-10	58.75	58.92	58.57	58.59	269956
2012-09-11	58.67	58.96	58.62	58.82	286380
2012-09-12	59.03	59.07	58.84	58.95	233355
2012-09-13	58.96	60.03	58.81	59.91	398037
2012-09-14	60.02	60.48	59.88	60.04	331221
2012-09-17	59.91	60.03	59.61	59.73	266367
2012-09-18	59.67	59.73	59.50	59.65	290030
2012-09-19	59.75	59.90	59.59	59.70	268565
2012-09-20	59.38	59.82	59.22	59.77	316028
2012-09-21	60.08	60.08	59.75	59.77	274324
2012-09-24	59.15	59.53	59.11	59.37	366258
2012-09-25	59.57	59.64	58.80	58.83	1027328
2012-09-26	58.78	58.82	58.42	58.56	698552
2012-09-27	58.81	59.12	58.62	58.98	309696
2012-09-28	58.79	58.94	58.52	58.73	411080
2012-10-01	58.98	59.40	58.80	58.89	320054
2012-10-02	59.17	59.26	58.78	59.02	305784
2012-10-03	59.19	59.39	58.87	59.19	346056
2012-10-04	59.46	59.75	59.39	59.74	441935
2012-10-05	60.06	60.18	59.65	59.83	271728
2012-10-08	59.60	59.79	59.54	59.72	231965
2012-10-09	59.72	59.82	59.25	59.27	377587
2012-10-10	59.22	59.23	58.72	58.88	551196
2012-10-11	59.24	59.33	58.95	58.95	229119
2012-10-12	58.91	59.03	58.45	58.60	305087
2012-10-15	58.74	59.14	58.58	59.08	484755
2012-10-16	59.40	59.67	59.37	59.61	640766
2012-10-17	59.74	60.16	59.72	60.13	487318
2012-10-18	60.00	60.41	59.99	60.26	362708
2012-10-19	60.11	60.11	59.20	59.36	263392
2012-10-22	59.29	59.40	58.82	59.28	869640
2012-10-23	58.62	58.62	58.10	58.39	439378
2012-10-24	58.57	58.64	58.19	58.26	388504
2012-10-25	58.75	58.82	58.17	58.52	257118
2012-10-26	58.46	58.62	58.08	58.37	710965
2012-10-31	58.65	58.74	58.18	58.46	905399
2012-11-01	58.58	59.08	58.54	59.05	279754
2012-11-02	59.39	59.39	58.48	58.54	265592
2012-11-05	58.45	58.70	58.22	58.59	444842
2012-11-06	58.74	59.31	58.71	59.11	326574
2012-11-07	58.53	58.53	57.36	57.62	732781
2012-11-08	57.66	57.95	57.02	57.03	556202
2012-11-09	56.81	57.52	56.75	57.04	612082
2012-11-12	57.17	57.23	56.93	57.00	561963
2012-11-13	56.73	57.35	56.60	56.71	984886
2012-11-14	56.88	56.95	55.78	55.93	728524
2012-11-15	55.94	56.15	55.59	55.79	520581
2012-11-16	55.81	56.16	55.40	56.08	568036
2012-11-19	56.69	57.05	56.49	57.05	575768
2012-11-20	56.96	57.18	56.65	57.10	632256
2012-11-21	57.19	57.25	57.03	57.23	421466
2012-11-23	57.49	57.93	57.46	57.93	275436
2012-11-26	57.66	57.78	57.47	57.78	892749
2012-11-27	57.73	57.89	57.39	57.44	870991
2012-11-28	57.20	57.93	56.90	57.89	749473
2012-11-29	58.12	58.27	57.81	58.11	959542
2012-11-30	58.11	58.25	57.92	58.06	616167
2012-12-03	58.40	58.45	57.81	57.87	611573
2012-12-04	57.90	58.09	57.68	57.81	482769
2012-12-05	57.91	58.48	57.75	58.25	907376
2012-12-06	58.28	58.45	58.16	58.43	729536
2012-12-07	58.64	58.76	58.37	58.74	452959
2012-12-10	58.71	58.90	58.67	58.81	414232
2012-12-11	58.97	59.37	58.97	59.15	706256
2012-12-12	59.40	59.71	59.20	59.29	531182
2012-12-13	59.26	59.35	58.77	58.91	723370
2012-12-14	58.86	58.96	58.71	58.78	738426
2012-12-17	59.04	59.45	58.97	59.45	1299222
2012-12-18	59.61	60.17	59.39	60.10	1190620
2012-12-19	60.22	60.22	59.67	59.70	1097776
2012-12-20	59.73	60.11	59.63	60.10	480734
2012-12-21	59.29	59.69	59.19	59.55	989144
2012-12-24	58.93	58.93	58.72	58.83	322963
2012-12-26	58.94	59.01	58.57	58.67	556685
2012-12-27	58.73	58.81	57.89	58.54	511784
2012-12-28	58.15	58.47	57.87	57.88	624339
2012-12-31	57.77	58.83	57.73	58.79	1038999
2013-01-02	60.13	60.26	59.75	60.22	919645
2013-01-03	60.30	60.41	60.06	60.19	1946284
2013-01-04	60.36	60.68	60.23	60.60	591578
2013-01-07	60.48	60.48	60.18	60.41	1060163
2013-01-08	60.34	60.37	60.01	60.20	458032
2013-01-09	60.36	60.54	60.23	60.38	3434893
2013-01-10	60.71	60.93	60.49	60.91	4039168
2013-01-11	60.89	60.89	60.64	60.86	2220755
2013-01-14	60.88	60.95	60.67	60.92	1179781
2013-01-15	60.70	61.11	60.67	61.07	755549
2013-01-16	60.94	61.09	60.86	61.02	453679
2013-01-17	61.25	61.56	61.16	61.39	1154094
2013-01-18	61.39	61.61	61.20	61.57	608973
2013-01-22	61.56	61.97	61.46	61.94	485355
2013-01-23	61.97	61.97	61.67	61.91	531957
2013-01-24	62.03	62.45	62.03	62.16	750577
2013-01-25	62.44	62.56	62.20	62.56	483206
2013-01-28	62.69	62.69	62.24	62.47	467748
2013-01-29	62.44	62.97	62.41	62.91	531386
2013-01-30	62.96	62.98	62.61	62.70	530454
2013-01-31	62.57	62.71	62.45	62.56	466178
2013-02-01	62.94	63.20	62.79	63.14	426548
2013-02-04	62.80	62.83	62.49	62.53	821026
2013-02-05	62.88	63.28	62.88	63.09	479169
2013-02-06	62.85	63.22	62.79	63.22	761165
2013-02-07	63.22	63.27	62.61	63.01	969261
2013-02-08	63.06	63.27	63.06	63.26	714167
2013-02-11	63.24	63.36	63.13	63.31	1028296
2013-02-12	63.33	63.66	63.26	63.57	1082844
2013-02-13	63.70	63.80	63.45	63.65	3332705
2013-02-14	63.46	63.79	63.36	63.75	418364
2013-02-15	63.84	63.85	63.39	63.58	1836745
2013-02-19	63.74	64.18	63.74	64.16	751936
2013-02-20	64.12	64.16	63.35	63.37	1778084
2013-02-21	63.20	63.25	62.77	63.01	1081542
2013-02-22	63.33	63.55	63.13	63.55	650577
2013-02-25	63.87	63.96	62.30	62.32	825408
2013-02-26	62.62	62.79	62.18	62.71	757053
2013-02-27	62.71	63.66	62.62	63.54	469136
2013-02-28	63.56	63.90	63.36	63.36	489604
2013-03-01	63.19	63.67	62.88	63.62	646615
2013-03-04	63.48	63.91	63.36	63.91	718674
2013-03-05	64.29	64.63	64.27	64.43	558092
2013-03-06	64.68	64.80	64.45	64.66	528185
2013-03-07	64.77	64.90	64.72	64.82	498522
2013-03-08	65.12	65.17	64.75	65.04	717484
2013-03-11	65.05	65.34	64.90	65.31	525414
2013-03-12	65.30	65.44	65.06	65.26	660964
2013-03-13	65.29	65.39	65.08	65.33	493957
2013-03-14	65.48	65.75	65.48	65.73	872527
2013-03-15	65.61	65.74	65.39	65.70	1176548
2013-03-18	65.08	65.61	64.98	65.32	771291
2013-03-19	65.46	65.54	64.79	65.17	508839
2013-03-20	65.55	65.72	65.46	65.60	2369723
2013-03-21	65.26	65.49	64.97	65.16	842251
2013-03-22	64.88	65.11	64.81	65.07	530422
2013-03-25	65.31	65.40	64.61	64.87	1448489
2013-03-26	65.15	65.39	65.05	65.38	705646
2013-03-27	65.02	65.38	64.91	65.33	576634
2013-03-28	65.37	65.65	65.25	65.53	621177
2013-04-01	65.51	65.68	65.23	65.43	821594
2013-04-02	65.61	65.78	65.42	65.52	954139
2013-04-03	65.66	65.66	64.72	64.89	916626
2013-04-04	65.00	65.31	64.89	65.27	2944788
2013-04-05	64.46	65.11	64.37	65.08	761650
2013-04-08	65.13	65.46	64.83	65.43	616224
2013-04-09	65.58	66.01	65.42	65.77	1019988
2013-04-10	65.95	66.55	65.93	66.48	811636
2013-04-11	66.46	66.86	66.35	66.69	1278972
2013-04-12	66.41	66.57	66.13	66.45	338426
2013-04-15	66.14	66.15	64.96	64.96	635340
2013-04-16	65.48	65.84	65.24	65.82	687081
2013-04-17	65.34	65.40	64.58	64.94	632102
2013-04-18	65.09	65.11	64.48	64.71	575500
2013-04-19	65.00	65.43	64.85	65.40	789793
2013-04-22	65.54	65.77	65.06	65.63	755305
2013-04-23	65.89	66.35	65.63	66.35	600412
2013-04-24	66.42	66.56	66.25	66.37	3376893
2013-04-25	66.64	66.96	66.46	66.64	657544
2013-04-26	66.56	66.70	66.35	66.57	359144
2013-04-29	66.73	67.10	66.63	66.98	356500
2013-04-30	66.96	67.02	66.62	66.98	416246
2013-05-01	66.87	66.87	66.24	66.31	475424
2013-05-02	66.49	66.87	66.41	66.85	441818
2013-05-03	67.42	67.66	67.35	67.43	337210
2013-05-06	67.44	67.69	67.41	67.59	538333
2013-05-07	67.74	67.98	67.59	67.95	487824
2013-05-08	67.92	68.28	67.89	68.28	404003
2013-05-09	68.25	68.29	67.77	67.93	445569
2013-05-10	68.00	68.14	67.73	68.13	331554
2013-05-13	68.02	68.21	67.82	68.16	925393
2013-05-14	68.17	69.04	68.17	68.97	463440
2013-05-15	68.89	69.63	68.89	69.47	951542
2013-05-16	69.34	69.58	69.11	69.20	1563468
2013-05-17	69.46	69.93	69.39	69.88	1167357
2013-05-20	69.82	70.18	69.79	69.93	576481
2013-05-21	69.96	70.24	69.75	70.03	410348
2013-05-22	70.10	70.78	69.27	69.52	2698597
2013-05-23	68.83	69.60	68.72	69.44	811536
2013-05-24	69.14	69.38	68.87	69.38	1328223
2013-05-28	70.06	70.40	69.59	69.83	558086
2013-05-29	69.49	69.65	69.02	69.44	1084857
2013-05-30	69.49	70.04	69.45	69.76	426422
2013-05-31	69.58	69.92	68.65	68.71	940119
2013-06-03	68.89	69.16	68.40	69.14	672743
2013-06-04	69.13	69.40	68.45	68.80	896325
2013-06-05	68.64	68.71	67.81	67.87	518732
2013-06-06	67.86	68.54	67.48	68.54	745565
2013-06-07	68.97	69.46	68.79	69.38	375029
2013-06-10	69.67	69.67	69.22	69.45	515603
2013-06-11	68.85	69.30	68.64	68.76	546759
2013-06-12	69.30	69.33	68.23	68.31	696586
2013-06-13	68.28	69.41	68.10	69.30	1503256
2013-06-14	69.17	69.44	68.72	68.84	2730991
2013-06-17	69.32	69.65	68.96	69.35	1520306
2013-06-18	69.43	69.93	69.39	69.84	652280
2013-06-19	69.79	69.89	68.88	68.89	848765
2013-06-20	68.30	68.31	67.04	67.25	1218666
2013-06-21	67.79	67.84	66.85	67.51	3129160
2013-06-24	66.49	66.81	65.73	66.27	885956
2013-06-25	66.89	67.15	66.43	66.94	758873
2013-06-26	67.52	67.73	67.18	67.60	1550605
2013-06-27	67.99	68.36	67.96	68.11	824175
2013-06-28	67.99	68.17	67.61	67.61	831697
2013-07-01	68.09	68.54	67.94	68.04	642198
2013-07-02	68.00	68.41	67.65	67.90	660343
2013-07-03	67.64	68.02	67.50	67.90	289260
2013-07-05	68.43	68.66	67.90	68.66	773809
2013-07-08	69.00	69.27	68.95	69.16	648421
2013-07-09	69.62	69.80	69.35	69.73	702418
2013-07-10	69.70	69.91	69.45	69.65	539746
2013-07-11	70.49	70.59	70.10	70.51	709007
2013-07-12	70.46	70.69	70.39	70.64	859687
2013-07-15	70.77	71.00	70.65	70.93	2024611
2013-07-16	71.00	71.01	70.42	70.64	1426017
2013-07-17	70.95	71.05	70.72	70.82	1286943
2013-07-18	71.02	71.49	71.00	71.36	385168
2013-07-19	71.19	71.53	71.09	71.53	496063
2013-07-22	71.57	71.79	71.46	71.73	513853
2013-07-23	71.87	71.88	71.60	71.75	751721
2013-07-24	71.92	71.92	71.15	71.33	646228
2013-07-25	71.06	71.44	70.95	71.40	723687
2013-07-26	71.08	71.49	70.82	71.48	351133
2013-07-29	71.34	71.43	71.10	71.26	639404
2013-07-30	71.54	71.61	71.06	71.18	598898
2013-07-31	71.38	71.81	71.20	71.25	476417
2013-08-01	71.80	72.13	71.80	72.09	416739
2013-08-02	71.94	72.14	71.79	72.13	454805
2013-08-05	71.98	72.10	71.85	71.98	715434
2013-08-06	71.88	71.91	71.41	71.55	335956
2013-08-07	71.29	71.44	71.11	71.34	510208
2013-08-08	71.73	71.83	71.30	71.68	390062
2013-08-09	71.55	71.78	71.19	71.45	377496
2013-08-12	71.11	71.44	71.02	71.36	591569
2013-08-13	71.45	71.65	71.09	71.49	400503
2013-08-14	71.43	71.50	71.07	71.12	452817
2013-08-15	70.58	70.58	69.99	70.10	632258
2013-08-16	69.94	70.19	69.69	69.88	914411
2013-08-19	69.77	69.87	69.29	69.29	475116
2013-08-20	69.39	69.83	69.27	69.62	636894
2013-08-21	69.45	69.72	68.98	69.12	898697
2013-08-22	69.28	69.82	69.24	69.68	446658
2013-08-23	69.91	70.16	69.66	70.10	471564
2013-08-26	70.19	70.20	69.64	69.68	757505
2013-08-27	68.98	69.23	68.51	68.55	1062833
2013-08-28	68.53	69.00	66.14	68.73	366989
2013-08-29	68.60	69.21	68.60	68.84	586802
2013-08-30	68.93	68.93	68.46	68.63	352252
2013-09-03	69.32	69.36	68.53	68.79	418443
2013-09-04	68.75	69.39	68.66	69.29	453803
2013-09-05	69.26	69.53	69.25	69.36	428118
2013-09-06	69.62	69.71	68.74	69.29	735313
2013-09-09	69.49	69.97	69.49	69.94	586227
2013-09-10	70.43	70.58	70.22	70.57	601964
2013-09-11	70.57	70.85	70.44	70.85	570870
2013-09-12	70.85	70.88	70.48	70.56	558180
2013-09-13	70.67	70.84	70.56	70.80	505596
2013-09-16	71.57	71.63	71.23	71.33	1255763
2013-09-17	71.39	71.61	71.39	71.61	686043
2013-09-18	71.42	72.56	71.32	72.34	3798385
2013-09-19	72.45	72.54	72.02	72.13	485257
2013-09-20	72.23	72.23	71.48	71.54	389248
2013-09-23	70.89	70.92	70.52	70.74	361119
2013-09-24	70.69	70.97	70.43	70.54	491671
2013-09-25	70.56	70.76	70.38	70.46	540930
2013-09-26	70.54	70.80	70.26	70.50	502218
2013-09-27	70.19	70.29	70.03	70.21	565402
2013-09-30	69.59	69.99	69.56	69.79	1049670
2013-10-01	69.76	70.30	69.76	70.24	866139
2013-10-02	69.86	70.22	69.63	70.19	367509
2013-10-03	70.09	70.09	69.33	69.66	394710
2013-10-04	69.79	70.19	69.61	70.13	700235
2013-10-07	69.55	69.96	69.48	69.58	309835
2013-10-08	69.61	69.66	68.90	68.91	498688
2013-10-09	69.06	69.33	68.68	69.08	567646
2013-10-10	69.83	70.56	69.68	70.56	674715
2013-10-11	70.48	71.01	70.40	71.01	613440
2013-10-14	70.52	71.25	70.46	71.24	363990
2013-10-15	71.04	71.28	70.58	70.70	763759
2013-10-16	71.13	71.73	71.01	71.70	416492
2013-10-17	71.45	72.34	71.45	72.33	439709
2013-10-18	72.62	72.64	72.24	72.59	454589
2013-10-21	72.71	72.71	72.41	72.58	441414
2013-10-22	72.75	73.15	72.72	73.00	650533
2013-10-23	72.71	72.79	72.46	72.66	320592
2013-10-24	72.79	72.84	72.52	72.76	1331074
2013-10-25	72.89	73.07	72.76	73.07	274133
2013-10-28	72.98	73.31	72.92	73.19	600478
2013-10-29	73.37	73.62	73.34	73.62	339952
2013-10-30	73.75	73.78	72.99	73.27	349983
2013-10-31	73.22	73.45	72.94	72.99	384308
2013-11-01	73.07	73.30	72.78	73.22	327833
2013-11-04	73.46	73.57	73.24	73.56	287561
2013-11-05	73.31	73.54	73.15	73.37	395197
2013-11-06	73.63	73.92	73.59	73.92	302887
2013-11-07	74.05	74.05	72.99	73.06	354783
2013-11-08	72.94	74.10	72.93	74.07	384216
2013-11-11	74.07	74.15	73.96	74.12	590215
2013-11-12	73.98	74.11	73.65	73.88	357130
2013-11-13	73.53	74.42	73.53	74.42	428159
2013-11-14	74.44	74.81	74.32	74.79	363902
2013-11-15	74.95	75.10	74.76	75.10	323175
2013-11-18	75.27	75.27	74.75	74.90	423908
2013-11-19	74.85	75.09	74.66	74.80	358817
2013-11-20	74.94	75.11	74.38	74.55	932942
2013-11-21	74.75	75.24	74.74	75.15	395558
2013-11-22	75.19	75.57	75.04	75.56	1549112
2013-11-25	75.71	75.76	75.42	75.50	826729
2013-11-26	75.57	75.59	75.33	75.35	378773
2013-11-27	75.45	75.55	75.28	75.48	457433
2013-11-29	75.49	75.70	75.22	75.31	261847
2013-12-02	75.32	75.56	75.08	75.20	550793
2013-12-03	74.96	75.07	74.52	74.84	562299
2013-12-04	74.54	75.11	74.23	74.79	598853
2013-12-05	74.54	74.66	74.16	74.26	873648
2013-12-06	75.01	75.24	74.84	75.24	312683
2013-12-09	75.45	75.57	75.30	75.46	382912
2013-12-10	75.27	75.39	75.11	75.16	377988
2013-12-11	75.18	75.18	74.13	74.23	363623
2013-12-12	74.20	74.30	73.81	73.97	568790
2013-12-13	74.14	74.16	73.81	73.99	917425
2013-12-16	74.38	74.68	74.31	74.39	1119427
2013-12-17	74.49	74.49	73.98	74.10	786076
2013-12-18	74.21	75.44	73.68	75.43	544790
2013-12-19	75.15	75.41	75.02	75.37	442059
2013-12-20	75.44	75.85	75.37	75.76	417816
2013-12-23	75.95	76.03	75.83	75.97	753802
2013-12-24	75.46	75.70	75.32	75.69	281735
2013-12-26	75.88	76.11	75.83	76.05	455353
2013-12-27	76.23	76.26	76.03	76.16	415905
2013-12-30	76.24	76.24	75.99	76.09	595988
2013-12-31	76.21	76.45	76.12	76.39	571880
2014-01-02	76.12	76.17	75.54	75.69	723678
2014-01-03	75.82	76.03	75.64	75.76	439455
2014-01-06	76.05	76.18	75.57	75.69	609584
2014-01-07	75.97	76.21	75.94	76.07	574932
2014-01-08	76.00	76.09	75.78	76.01	657020
2014-01-09	76.26	76.31	75.82	76.18	423289
2014-01-10	76.31	76.39	75.94	76.27	442214
2014-01-13	76.15	76.36	75.33	75.42	499918
2014-01-14	75.69	76.10	75.49	76.07	406545
2014-01-15	76.26	76.57	76.20	76.48	798583
2014-01-16	76.32	76.33	76.03	76.29	722125
2014-01-17	76.17	76.24	75.82	75.94	470499
2014-01-21	76.37	76.37	75.59	76.04	571243
2014-01-22	76.20	76.20	75.85	76.03	407805
2014-01-23	75.66	75.66	74.92	75.30	781396
2014-01-24	74.90	74.95	73.83	73.83	1974782
2014-01-27	73.91	74.09	73.26	73.55	960384
2014-01-28	73.84	74.21	73.81	74.08	661702
2014-01-29	73.59	73.99	73.32	73.51	848868
2014-01-30	73.95	74.26	73.65	74.10	619883
2014-01-31	73.25	74.10	73.10	73.57	1865701
2014-02-03	73.57	73.69	71.82	71.95	1116714
2014-02-04	72.31	72.43	71.95	72.26	971860
2014-02-05	72.06	72.31	71.64	72.17	605997
2014-02-06	72.33	73.03	72.26	72.98	588410
2014-02-07	73.42	73.91	73.12	73.88	594119
2014-02-10	73.95	73.95	73.55	73.89	498424
2014-02-11	74.00	74.92	73.87	74.76	717466
2014-02-12	74.87	75.09	74.61	74.78	687565
2014-02-13	74.20	75.12	74.19	75.12	1004108
2014-02-14	75.00	75.72	74.98	75.61	661318
2014-02-18	75.73	75.74	75.43	75.61	631203
2014-02-19	75.41	75.97	75.07	75.09	676716
2014-02-20	75.24	75.81	75.04	75.68	506634
2014-02-21	75.83	75.95	75.55	75.60	472825
2014-02-24	75.76	76.48	75.75	76.01	801102
2014-02-25	75.98	76.19	75.70	75.79	472806
2014-02-26	75.99	76.10	75.67	75.88	540343
2014-02-27	75.78	76.23	75.65	76.23	428836
2014-02-28	76.23	76.85	76.06	76.49	450139
2014-03-03	75.83	76.16	75.53	75.98	581016
2014-03-04	76.73	77.22	76.69	77.06	929644
2014-03-05	77.09	77.21	76.93	77.05	858573
2014-03-06	77.31	77.47	77.24	77.30	445237
2014-03-07	77.63	77.66	77.18	77.51	576200
2014-03-10	77.40	77.50	77.03	77.45	572487
2014-03-11	77.58	77.58	76.85	77.00	1362140
2014-03-12	76.60	77.04	76.57	76.99	1193125
2014-03-13	77.26	77.31	76.12	76.31	771249
2014-03-14	76.12	76.61	76.04	76.14	1031195
2014-03-17	76.55	76.96	76.51	76.84	671471
2014-03-18	76.93	77.46	76.92	77.38	657270
2014-03-19	77.41	77.50	76.53	77.00	760831
2014-03-20	76.89	77.67	76.82	77.62	637871
2014-03-21	77.81	78.25	77.47	77.53	1093505
2014-03-24	77.79	77.91	77.10	77.38	1626908
2014-03-25	77.32	77.51	77.03	77.43	643329
2014-03-26	77.80	77.84	77.04	77.05	794298
2014-03-27	76.95	77.18	76.71	76.93	720056
2014-03-28	77.21	77.68	77.16	77.38	470752
2014-03-31	77.91	78.17	77.82	78.11	782376
2014-04-01	78.36	78.41	78.05	78.35	988559
2014-04-02	78.47	78.72	78.22	78.64	808172
2014-04-03	78.79	78.79	78.46	78.68	725214
2014-04-04	79.11	79.15	77.94	78.04	695903
2014-04-07	77.86	77.96	77.19	77.22	708852
2014-04-08	77.26	77.53	76.86	77.41	662703
2014-04-09	77.65	78.07	77.32	78.07	1654935
2014-04-10	78.07	78.12	76.61	76.67	1013181
2014-04-11	76.20	76.78	76.02	76.09	1099076
2014-04-14	76.64	76.70	76.02	76.62	713345
2014-04-15	76.72	77.18	76.18	77.15	896320
2014-04-16	77.67	77.85	77.34	77.85	1251081
2014-04-17	77.81	78.19	77.71	78.01	608349
2014-04-21	78.06	78.19	77.95	78.19	644336
2014-04-22	78.23	78.61	78.11	78.40	758998
2014-04-23	78.46	78.50	78.29	78.42	882780
2014-04-24	78.62	78.71	78.13	78.38	2393089
2014-04-25	78.20	78.28	77.81	77.98	683929
2014-04-28	78.25	78.50	77.59	78.28	1820530
2014-04-29	78.51	78.65	78.38	78.55	429973
2014-04-30	78.45	78.80	78.40	78.75	623553
2014-05-01	78.56	78.76	78.41	78.60	468295
2014-05-02	78.67	78.92	78.36	78.47	1161423
2014-05-05	78.13	78.48	77.84	78.37	465461
2014-05-06	78.24	78.26	77.78	77.81	522221
2014-05-07	78.17	78.57	77.78	78.56	1102613
2014-05-08	78.51	78.91	78.23	78.47	898812
2014-05-09	78.47	78.57	78.12	78.50	988035
2014-05-12	78.86	79.12	78.80	79.10	478200
2014-05-13	79.19	79.34	79.15	79.25	692942
2014-05-14	79.26	79.27	78.81	78.92	591355
2014-05-15	78.68	78.73	77.90	78.18	616329
2014-05-16	78.38	78.38	77.90	78.31	476535
2014-05-19	78.04	78.56	78.04	78.52	659441
2014-05-20	78.38	78.45	77.80	78.00	702177
2014-05-21	78.32	78.66	78.29	78.62	1930789
2014-05-22	78.69	78.87	78.49	78.75	365305
2014-05-23	78.84	79.02	78.79	78.94	436557
2014-05-27	79.32	79.36	79.15	79.29	594182
2014-05-28	79.33	79.51	79.20	79.31	540433
2014-05-29	79.53	79.69	79.27	79.68	584775
2014-05-30	79.61	79.92	79.56	79.87	707270
2014-06-02	80.02	80.05	79.69	79.99	365559
2014-06-03	79.84	80.05	79.77	79.98	424965
2014-06-04	79.83	80.14	79.83	80.10	372080
2014-06-05	80.31	80.66	79.95	80.61	527107
2014-06-06	80.80	81.04	80.74	81.00	344141
2014-06-09	81.03	81.26	80.93	81.05	510823
2014-06-10	80.96	81.11	80.81	81.11	313142
2014-06-11	80.82	80.88	80.59	80.72	814402
2014-06-12	80.61	80.82	80.04	80.20	634007
2014-06-13	80.26	80.66	80.26	80.56	377872
2014-06-16	80.44	80.79	80.40	80.64	713985
2014-06-17	80.48	80.93	80.39	80.88	815738
2014-06-18	80.92	81.54	80.76	81.51	573698
2014-06-19	81.45	81.65	81.38	81.63	893298
2014-06-20	81.91	81.99	81.82	81.92	482190
2014-06-23	82.00	82.00	81.74	81.90	448735
2014-06-24	81.30	81.57	80.83	80.88	470884
2014-06-25	80.71	81.12	80.61	81.07	505572
2014-06-26	81.07	81.10	80.46	80.98	366774
2014-06-27	80.74	81.06	80.64	81.04	513175
2014-06-30	81.03	81.16	80.86	80.95	603449
2014-07-01	81.15	81.66	81.03	81.43	705492
2014-07-02	81.44	81.52	81.35	81.45	377793
2014-07-03	81.68	81.87	81.68	81.82	323880
2014-07-07	81.66	81.72	81.46	81.59	533832
2014-07-08	81.44	81.46	81.02	81.17	372790
2014-07-09	81.35	81.50	81.21	81.44	421301
2014-07-10	80.69	81.37	80.57	81.23	353885
2014-07-11	81.20	81.33	80.94	81.30	281700
2014-07-14	81.73	81.79	81.56	81.60	354844
2014-07-15	81.65	81.86	81.33	81.65	1426524
2014-07-16	81.99	82.21	81.87	82.20	512504
2014-07-17	82.02	82.35	81.29	81.38	567240
2014-07-18	81.62	82.12	81.53	82.05	447467
2014-07-21	81.78	81.96	81.50	81.89	443087
2014-07-22	82.13	82.36	82.11	82.24	403979
2014-07-23	82.29	82.42	82.15	82.33	315110
2014-07-24	82.42	82.51	82.27	82.36	541628
2014-07-25	82.15	82.27	81.94	82.09	430779
2014-07-28	82.09	82.18	81.64	82.07	482409
2014-07-29	82.27	82.32	81.66	81.70	370557
2014-07-30	81.94	82.00	81.17	81.51	518165
2014-07-31	81.02	81.06	79.95	79.98	686717
2014-08-01	79.79	80.19	79.34	79.73	672907
2014-08-04	79.92	80.37	79.51	80.28	960220
2014-08-05	79.99	80.11	79.16	79.43	805508
2014-08-06	78.94	79.67	78.93	79.38	712788
2014-08-07	79.79	79.79	78.75	78.95	655305
2014-08-08	79.06	79.89	78.90	79.85	473168
2014-08-11	80.19	80.37	79.97	80.01	583138
2014-08-12	79.95	80.17	79.75	79.97	488888
2014-08-13	80.29	80.52	80.09	80.48	557636
2014-08-14	80.59	80.84	80.50	80.84	665829
2014-08-15	81.10	81.10	80.15	80.68	989558
2014-08-18	81.01	81.32	81.01	81.29	546060
2014-08-19	81.45	81.66	81.39	81.59	597899
2014-08-20	81.43	81.93	81.41	81.85	637176
2014-08-21	81.93	82.34	81.92	82.21	969313
2014-08-22	82.12	82.27	81.84	81.96	523458
2014-08-25	82.35	82.56	82.27	82.41	378929
2014-08-26	82.46	82.70	82.42	82.45	577107
2014-08-27	82.49	82.60	82.36	82.52	495504
2014-08-28	82.20	82.49	82.15	82.45	382899
2014-08-29	82.51	82.73	82.36	82.73	615022
2014-09-02	82.85	82.85	82.26	82.57	488715
2014-09-03	82.89	82.96	82.62	82.73	506438
2014-09-04	82.92	83.12	82.43	82.69	792368
2014-09-05	82.62	83.05	82.36	83.04	1464529
2014-09-08	82.94	83.07	82.61	82.78	525989
2014-09-09	82.78	82.78	82.18	82.31	1684361
2014-09-10	82.35	82.56	82.08	82.50	589695
2014-09-11	82.30	82.67	82.17	82.67	1007544
2014-09-12	82.66	82.66	82.01	82.25	1641668
2014-09-15	82.24	82.48	82.02	82.36	749799
2014-09-16	82.24	83.11	82.23	82.94	392631
2014-09-17	83.08	83.40	82.71	83.04	577310
2014-09-18	83.29	83.52	83.21	83.47	673964
2014-09-19	83.78	83.89	83.34	83.52	1444404
2014-09-22	83.38	83.38	82.80	82.91	539749
2014-09-23	82.65	82.86	82.30	82.31	475346
2014-09-24	81.85	82.42	81.62	82.37	1182668
2014-09-25	82.18	82.19	81.15	81.18	811857
2014-09-26	81.27	81.83	81.10	81.65	744579
2014-09-29	81.07	81.58	80.88	81.41	826895
2014-09-30	81.55	81.68	81.00	81.20	1185636
2014-10-01	81.00	81.18	80.00	80.15	983926
2014-10-02	80.11	80.40	79.40	80.10	960064
2014-10-03	80.65	81.14	80.42	81.05	548800
2014-10-06	81.39	81.51	80.70	80.94	1319497
2014-10-07	80.63	80.71	79.70	79.70	753640
2014-10-08	79.74	81.13	79.37	81.06	624306
2014-10-09	80.91	81.01	79.32	79.40	1097714
2014-10-10	79.40	79.81	78.68	78.68	1014143
2014-10-13	78.70	78.94	77.43	77.48	1103450
2014-10-14	77.86	78.40	77.29	77.58	2401436
2014-10-15	76.68	76.99	74.97	76.74	2198010
2014-10-16	75.54	77.27	75.50	76.71	1473852
2014-10-17	77.61	78.15	77.31	77.73	957911
2014-10-20	77.50	78.30	77.50	78.27	957353
2014-10-21	78.81	79.77	78.70	79.67	888732
2014-10-22	79.87	80.08	79.17	79.20	844333
2014-10-23	79.94	80.41	79.71	79.90	1336143
2014-10-24	80.14	80.64	79.80	80.61	849488
2014-10-27	80.34	80.61	80.09	80.47	949517
2014-10-28	80.80	81.34	80.64	81.34	756533
2014-10-29	81.49	81.69	80.75	81.32	1344680
2014-10-30	81.04	81.98	80.96	81.78	850068
2014-10-31	82.79	82.79	82.24	82.66	890315
2014-11-03	82.77	82.97	82.47	82.65	1058198
2014-11-04	82.49	82.73	82.14	82.52	1329730
2014-11-05	83.16	83.17	82.71	83.17	966897
2014-11-06	83.20	83.52	82.83	83.47	663017
2014-11-07	83.50	83.70	83.29	83.58	867552
2014-11-10	83.59	83.89	83.50	83.87	820486
2014-11-11	83.93	84.02	83.77	83.87	1262899
2014-11-12	83.53	83.82	83.43	83.74	1885917
2014-11-13	83.79	84.03	83.71	83.98	118178
2014-11-14	83.81	83.94	83.60	83.79	1013226
2014-11-17	83.61	84.05	83.59	84.00	527915
2014-11-18	84.03	84.56	84.03	84.37	412952
2014-11-19	84.30	84.35	83.92	84.24	780463
2014-11-20	83.88	84.44	83.87	84.44	405316
2014-11-21	85.32	85.32	84.55	84.80	468474
2014-11-24	84.99	85.07	84.78	84.91	451026
2014-11-25	85.02	85.02	84.63	84.82	546799
2014-11-26	84.89	85.03	84.77	85.02	549702
2014-11-28	84.82	85.00	84.59	84.70	612144
2014-12-01	84.37	84.59	84.15	84.38	570273
2014-12-02	84.43	85.07	84.42	84.98	612151
2014-12-03	85.02	85.40	84.92	85.27	1376095
2014-12-04	85.20	85.42	84.76	85.21	496815
2014-12-05	85.27	85.63	85.26	85.43	543677
2014-12-08	85.25	85.50	84.70	84.96	455750
2014-12-09	84.09	84.77	83.84	84.74	723346
2014-12-10	84.54	84.54	83.28	83.34	727467
2014-12-11	83.71	84.59	83.62	83.77	738580
2014-12-12	83.23	83.53	82.30	82.36	2065889
2014-12-15	82.76	82.88	81.42	81.70	2602042
2014-12-16	81.37	83.03	81.22	81.23	1944458
2014-12-17	81.60	82.97	81.52	82.83	3448178
2014-12-18	84.11	84.94	83.64	84.90	4386866
2014-12-19	85.04	85.59	84.91	85.34	772022
2014-12-22	84.93	85.21	84.77	85.21	825990
2014-12-23	85.46	85.72	85.38	85.50	1136178
2014-12-24	85.58	85.71	85.46	85.51	424123
2014-12-26	85.69	85.90	85.63	85.65	535010
2014-12-29	85.57	85.85	85.52	85.73	646677
2014-12-30	85.52	85.58	85.35	85.39	904947
2014-12-31	85.47	85.49	84.44	84.49	758773
2015-01-02	84.91	85.02	83.97	84.51	1549225
2015-01-05	84.09	84.11	82.78	82.95	1427723
2015-01-06	83.15	83.37	81.82	82.22	1303883
2015-01-07	83.02	83.29	82.56	83.14	1463701
2015-01-08	83.85	84.76	83.85	84.67	799052
2015-01-09	84.87	84.92	83.67	83.90	802212
2015-01-12	84.09	84.10	83.02	83.33	1155973
2015-01-13	83.92	84.41	82.40	83.00	2442391
2015-01-14	82.11	82.51	81.43	82.44	2158269
2015-01-15	82.80	82.86	81.76	81.85	1578926
2015-01-16	81.81	83.02	81.64	82.92	1486523
2015-01-20	83.08	83.30	82.27	82.94	1361682
2015-01-21	82.83	83.52	82.50	83.38	741977
2015-01-22	83.89	84.62	83.12	84.61	832660
2015-01-23	84.50	84.50	83.87	83.91	1022807
2015-01-26	83.83	84.13	83.42	84.11	1813042
2015-01-27	83.00	83.48	82.55	83.01	1181857
2015-01-28	83.47	83.47	81.55	81.63	3483829
2015-01-29	81.74	82.48	80.98	82.40	887720
2015-01-30	81.71	82.20	80.98	81.03	1558519
2015-02-02	81.36	82.35	80.68	82.32	2556077
2015-02-03	82.73	83.61	82.73	83.61	1119591
2015-02-04	83.34	83.84	83.06	83.29	1368595
2015-02-05	83.68	84.20	83.61	84.17	585518
2015-02-06	84.38	84.76	83.87	84.10	882555
2015-02-09	83.84	84.11	83.50	83.73	720434
2015-02-10	84.24	84.60	83.72	84.50	712824
2015-02-11	84.33	84.60	83.95	84.38	844080
2015-02-12	84.85	85.18	84.70	85.16	1247424
2015-02-13	85.26	85.46	85.05	85.39	1581756
2015-02-17	85.35	85.63	85.12	85.59	757275
2015-02-18	85.44	85.49	85.18	85.47	846680
2015-02-19	85.17	85.46	84.98	85.22	909966
2015-02-20	85.06	85.71	84.63	85.70	892441
2015-02-23	85.57	85.60	85.33	85.60	995833
2015-02-24	85.63	86.11	85.54	86.01	840963
2015-02-25	85.99	86.01	85.66	85.83	708188
2015-02-26	85.80	85.80	85.34	85.62	665275
2015-02-27	85.58	85.66	85.30	85.33	639267
2015-03-02	85.32	85.69	85.22	85.69	1176477
2015-03-03	85.55	85.55	84.96	85.31	1119293
2015-03-04	85.15	85.15	84.51	84.98	817236
2015-03-05	85.17	85.18	84.83	85.09	875560
2015-03-06	84.78	84.88	83.69	83.88	715214
2015-03-09	84.04	84.42	83.95	84.24	560507
2015-03-10	83.63	83.63	82.83	82.86	1134662
2015-03-11	83.14	83.16	82.77	82.86	773213
2015-03-12	83.29	83.85	83.22	83.85	1353545
2015-03-13	83.75	83.75	82.74	83.33	986335
2015-03-16	83.73	84.44	83.68	84.44	922459
2015-03-17	84.07	84.17	83.63	84.03	761737
2015-03-18	83.80	85.36	83.54	85.08	682354
2015-03-19	84.77	84.83	84.26	84.45	636568
2015-03-20	84.91	85.42	84.71	85.19	697483
2015-03-23	85.23	85.62	85.18	85.19	691111
2015-03-24	84.99	85.19	84.52	84.57	670155
2015-03-25	84.29	84.39	83.12	83.13	654935
2015-03-26	82.86	83.30	82.48	82.90	609928
2015-03-27	82.88	83.17	82.77	83.09	818028
2015-03-30	83.64	84.33	83.63	84.16	713727
2015-03-31	83.82	84.06	83.41	83.70	734288
2015-04-01	83.42	83.42	82.76	83.17	4623739
2015-04-02	83.00	83.72	83.00	83.46	914046
2015-04-06	83.14	84.29	83.05	84.02	889786
2015-04-07	84.16	84.30	83.83	83.83	795479
2015-04-08	83.83	84.24	83.60	83.91	1032203
2015-04-09	83.91	84.48	83.67	84.35	830099
2015-04-10	84.60	84.95	84.47	84.93	893250
2015-04-13	84.89	85.07	84.56	84.58	835474
2015-04-14	84.54	84.91	84.27	84.82	1552774
2015-04-15	85.15	85.55	85.02	85.27	938323
2015-04-16	85.19	85.45	84.92	85.19	1252347
2015-04-17	84.82	84.82	83.96	84.32	2235019
2015-04-20	84.88	85.26	84.74	85.04	772289
2015-04-21	85.46	85.46	84.55	84.71	1115216
2015-04-22	84.93	85.18	84.40	85.09	876317
2015-04-23	85.00	85.62	84.92	85.34	591909
2015-04-24	85.57	85.60	85.29	85.50	511211
2015-04-27	85.73	85.74	85.09	85.14	1144989
2015-04-28	85.20	85.72	84.80	85.72	1245552
2015-04-29	85.37	85.74	85.12	85.49	993294
2015-04-30	85.30	85.42	84.51	84.77	1176992
2015-05-01	85.12	85.60	85.09	85.58	876580
2015-05-04	85.75	86.04	85.69	85.92	1949640
2015-05-05	85.87	85.97	84.94	84.99	1430568
2015-05-06	85.38	85.44	84.17	84.68	710621
2015-05-07	84.69	85.14	84.44	84.91	1025090
2015-05-08	85.77	86.11	85.70	86.08	529956
2015-05-11	86.10	86.14	85.61	85.65	522471
2015-05-12	85.36	85.59	84.86	85.38	572801
2015-05-13	85.63	85.82	85.30	85.45	1315802
2015-05-14	85.91	86.24	85.87	86.20	1780241
2015-05-15	86.29	86.32	86.04	86.29	1087754
2015-05-18	86.21	86.62	86.20	86.51	432103
2015-05-19	86.61	86.71	86.32	86.53	420590
2015-05-20	86.61	86.80	86.40	86.48	468986
2015-05-21	86.41	86.79	86.35	86.68	398010
2015-05-22	86.50	86.58	86.33	86.35	475536
2015-05-26	86.12	86.12	85.27	85.50	676805
2015-05-27	85.79	86.29	85.56	86.18	503664
2015-05-28	86.08	86.23	85.78	86.19	540032
2015-05-29	86.17	86.17	85.58	85.77	801025
2015-06-01	86.08	86.17	85.51	85.84	821552
2015-06-02	85.67	85.98	85.31	85.70	656909
2015-06-03	86.01	86.28	85.73	85.91	977598
2015-06-04	85.68	85.83	84.98	85.14	553192
2015-06-05	85.15	85.37	84.78	84.95	1050128
2015-06-08	84.96	85.03	84.54	84.56	1092472
2015-06-09	84.61	84.93	84.40	84.67	758260
2015-06-10	85.12	85.92	85.12	85.69	630403
2015-06-11	85.84	86.11	85.77	85.96	741879
2015-06-12	85.60	85.65	85.17	85.31	2227575
2015-06-15	84.78	85.09	84.47	84.89	945479
2015-06-16	84.90	85.42	84.77	85.39	622493
2015-06-17	85.60	85.80	85.10	85.54	721944
2015-06-18	85.73	86.55	85.73	86.32	598148
2015-06-19	86.22	86.29	85.81	85.83	491612
2015-06-22	85.90	86.10	85.72	85.80	468410
2015-06-23	85.87	86.04	85.66	85.87	508915
2015-06-24	85.67	85.81	85.18	85.18	536631
2015-06-25	85.47	85.48	84.88	84.90	543188
2015-06-26	85.18	85.19	84.70	84.97	938400
2015-06-29	84.32	84.51	83.25	83.28	902377
2015-06-30	84.11	84.11	83.14	83.36	1035428
2015-07-01	84.10	84.19	83.62	84.01	711220
2015-07-02	84.16	84.31	83.70	83.90	689229
2015-07-06	83.30	83.90	83.08	83.52	2390339
2015-07-07	83.70	84.18	82.52	84.13	1466829
2015-07-08	83.52	83.59	82.66	82.78	1622008
2015-07-09	83.60	83.90	82.97	82.97	2770472
2015-07-10	83.79	84.19	83.56	83.90	709812
2015-07-13	84.55	84.73	84.44	84.70	1981280
2015-07-14	84.73	85.12	84.52	85.05	1052323
2015-07-15	85.10	85.18	84.77	84.99	1264409
2015-07-16	85.51	85.56	85.38	85.53	470928
2015-07-17	85.42	85.42	85.06	85.27	1034373
2015-07-20	85.36	85.36	85.02	85.18	1822070
2015-07-21	85.13	85.13	84.49	84.67	1034288
2015-07-22	84.61	84.77	84.45	84.62	1125059
2015-07-23	84.76	84.81	84.04	84.17	2104624
2015-07-24	84.21	84.21	83.10	83.24	544734
2015-07-27	82.93	83.01	82.46	82.77	874319
2015-07-28	83.10	83.81	82.76	83.74	1289461
2015-07-29	83.72	84.54	83.71	84.44	1076276
2015-07-30	84.32	84.52	84.04	84.48	633128
2015-07-31	84.61	84.62	84.12	84.20	1705685
2015-08-03	84.23	84.23	83.52	83.93	2784830
2015-08-04	83.97	84.12	83.56	83.76	812218
2015-08-05	84.30	84.59	83.97	84.09	1616187
2015-08-06	84.13	84.26	83.46	83.74	1005578
2015-08-07	83.74	83.74	83.11	83.41	1051329
2015-08-10	83.96	84.55	83.76	84.55	546220
2015-08-11	83.93	83.98	83.41	83.81	827802
2015-08-12	83.24	83.94	82.57	83.84	659720
2015-08-13	83.90	84.00	83.54	83.72	3011006
2015-08-14	83.70	84.12	83.64	84.09	720198
2015-08-17	83.85	84.45	83.52	84.43	669583
2015-08-18	84.35	84.45	84.11	84.25	720556
2015-08-19	83.84	84.09	83.04	83.43	962985
2015-08-20	82.80	82.94	81.85	81.87	1053673
2015-08-21	81.06	81.46	79.52	79.54	3046806
2015-08-24	76.73	78.56	72.25	76.13	5743690
2015-08-25	76.89	79.07	74.98	74.99	3727163
2015-08-26	75.73	77.86	75.46	77.77	4795184
2015-08-27	78.54	79.76	78.15	79.66	2816577
2015-08-28	79.34	79.91	79.20	79.70	1461860
2015-08-31	79.39	79.64	78.88	79.28	2360923
2015-09-01	77.51	77.96	76.44	76.87	1492712
2015-09-02	77.63	78.18	77.09	78.12	1895825
2015-09-03	78.53	79.32	78.15	78.39	1890506
2015-09-04	77.61	77.63	76.67	77.07	1507299
2015-09-08	78.42	79.04	78.00	78.99	1870458
2015-09-09	79.78	79.82	77.73	77.87	1783351
2015-09-10	77.74	78.75	77.64	78.24	2249803
2015-09-11	78.09	78.48	77.72	78.47	1133625
2015-09-14	78.45	78.47	77.96	78.17	1235979
2015-09-15	78.36	79.43	78.36	79.23	1117619
2015-09-16	79.35	80.05	79.31	79.93	1964628
2015-09-17	79.80	80.92	79.50	79.65	2031062
2015-09-18	78.59	79.01	78.02	78.25	1235585
2015-09-21	78.17	78.57	77.73	78.12	2031562
2015-09-22	77.08	77.39	76.69	77.19	1747781
2015-09-23	77.19	77.46	76.74	76.99	1701531
2015-09-24	76.47	76.98	75.88	76.80	2311704
2015-09-25	77.54	77.68	76.58	76.98	2082027
2015-09-28	76.49	76.55	75.11	75.24	2543597
2015-09-29	75.45	75.85	75.05	75.51	2764395
2015-09-30	76.34	76.83	75.97	76.75	2010031
2015-10-01	76.95	77.15	75.96	76.84	1838997
2015-10-02	75.91	77.87	75.65	77.84	2332427
2015-10-05	78.49	79.57	78.48	79.47	1938039
2015-10-06	79.52	79.71	79.11	79.34	1147296
2015-10-07	79.79	80.23	79.31	80.04	892928
2015-10-08	79.81	80.92	79.76	80.81	1257937
2015-10-09	80.93	81.09	80.41	80.70	1196236
2015-10-12	80.53	80.69	80.38	80.66	824077
2015-10-13	80.26	80.88	80.14	80.23	860637
2015-10-14	80.15	80.38	79.68	79.83	807037
2015-10-15	79.99	80.99	79.89	80.99	1518015
2015-10-16	81.19	81.38	80.84	81.35	1414494
2015-10-19	81.04	81.24	80.87	81.21	762891
2015-10-20	81.06	81.47	80.94	81.24	802146
2015-10-21	81.35	81.50	80.65	80.72	923055
2015-10-22	81.06	82.23	81.06	82.09	1392322
2015-10-23	82.76	83.06	82.47	82.91	1073124
2015-10-26	82.83	82.86	82.47	82.60	853610
2015-10-27	82.38	82.51	82.05	82.35	827810
2015-10-28	82.46	83.45	82.28	83.45	1286958
2015-10-29	83.08	83.33	82.90	83.13	617153
2015-10-30	83.14	83.27	82.62	82.62	830418
2015-11-02	82.83	83.78	82.75	83.68	1642962
2015-11-03	83.45	84.15	83.36	83.86	823644
2015-11-04	84.04	84.06	83.37	83.60	816903
2015-11-05	83.58	83.77	83.13	83.49	1260402
2015-11-06	83.51	83.62	82.90	83.55	658848
2015-11-09	83.36	83.36	82.36	82.76	849445
2015-11-10	82.63	83.07	82.49	82.98	766243
2015-11-11	83.19	83.19	82.68	82.71	570849
2015-11-12	82.26	82.30	81.43	81.43	1687403
2015-11-13	81.16	81.44	80.77	80.85	1052367
2015-11-16	80.75	82.15	80.75	82.15	1398041
2015-11-17	82.27	82.65	81.77	81.98	1034344
2015-11-18	82.15	83.27	82.15	83.18	873811
2015-11-19	83.17	83.29	82.92	83.11	808076
2015-11-20	83.45	83.63	83.02	83.17	700164
2015-11-23	83.18	83.40	82.87	83.02	1707168
2015-11-24	82.67	83.46	82.47	83.25	1456371
2015-11-25	83.21	83.30	83.04	83.15	756477
2015-11-27	83.15	83.38	83.00	83.26	446790
2015-11-30	83.33	83.42	83.02	83.07	650192
2015-12-01	83.38	83.99	83.25	83.96	1583397
2015-12-02	83.96	84.02	82.85	82.97	1075110
2015-12-03	83.21	83.23	81.59	81.85	1467482
2015-12-04	82.08	83.60	82.02	83.45	1299911
2015-12-07	83.25	83.25	82.46	82.91	2609246
2015-12-08	82.16	82.63	81.78	82.08	1143320
2015-12-09	81.88	82.98	81.23	81.74	1988718
2015-12-10	81.81	82.56	81.63	81.92	1332305
2015-12-11	80.95	81.27	80.29	80.40	2013412
2015-12-14	80.48	80.85	79.74	80.79	2850198
2015-12-15	81.44	82.24	81.44	81.90	2951316
2015-12-16	82.47	83.23	81.89	83.10	3888865
2015-12-17	83.24	83.24	81.89	81.91	1668244
2015-12-18	81.66	81.66	80.47	80.47	2174913
2015-12-21	80.45	80.61	79.89	80.49	2359245
2015-12-22	80.93	81.51	80.43	81.38	1870765
2015-12-23	81.92	82.58	81.77	82.55	1343453
2015-12-24	82.46	82.66	82.26	82.40	881863
2015-12-28	82.06	82.12	81.63	82.11	1458899
2015-12-29	82.71	83.00	82.60	82.87	1154278
2015-12-30	82.76	82.80	82.20	82.29	1233006
2015-12-31	81.96	82.26	81.52	81.52	2106204
2016-01-04	80.36	80.53	79.54	80.53	2336208
2016-01-05	80.66	80.89	80.19	80.79	2090364
2016-01-06	79.59	80.09	79.19	79.64	1664198
2016-01-07	78.21	79.04	77.55	77.78	2119407
2016-01-08	78.40	78.40	76.69	76.86	2065715
2016-01-11	77.27	77.34	76.00	76.81	2621997
2016-01-12	77.55	77.67	76.32	77.28	2165058
2016-01-13	77.70	77.91	75.44	75.67	1751206
2016-01-14	76.03	77.39	75.48	76.90	2322456
2016-01-15	75.00	75.54	74.33	75.24	2630442
2016-01-19	76.05	76.05	74.60	75.25	4245339
2016-01-20	74.06	74.77	72.48	74.10	4773314
2016-01-21	74.26	75.30	73.74	74.44	4305509
2016-01-22	75.67	75.85	75.15	75.76	2505896
2016-01-25	75.46	75.55	74.39	74.44	2000144
2016-01-26	74.80	75.81	74.80	75.72	2106171
2016-01-27	75.53	76.62	74.90	75.33	2143581
2016-01-28	75.95	76.06	74.96	75.65	2075894
2016-01-29	76.23	77.65	76.20	77.64	1536789
2016-02-01	77.16	77.84	76.80	77.51	1707961
2016-02-02	76.62	76.62	75.76	75.98	1469517
2016-02-03	76.45	76.77	74.79	76.60	4674173
2016-02-04	76.39	77.33	76.29	76.85	1819763
2016-02-05	76.71	76.79	75.70	76.00	3474390
2016-02-08	75.20	75.44	74.29	75.18	4208950
2016-02-09	74.39	75.63	74.26	75.09	2751344
2016-02-10	75.47	76.02	74.84	74.90	2234534
2016-02-11	73.73	74.23	73.01	73.67	2486655
2016-02-12	74.46	75.34	74.24	75.32	1977322
2016-02-16	76.23	76.50	75.69	76.48	1852421
2016-02-17	77.03	77.78	77.02	77.62	2776995
2016-02-18	77.73	77.80	77.32	77.51	1113119
2016-02-19	77.17	77.41	76.83	77.35	1149652
2016-02-22	78.03	78.50	78.03	78.43	1352303
2016-02-23	78.12	78.13	77.32	77.43	1172032
2016-02-24	76.69	77.75	76.18	77.67	1002001
2016-02-25	77.86	78.61	77.57	78.59	1418099
2016-02-26	79.05	79.11	78.36	78.40	1013272
2016-02-29	78.46	78.82	77.72	77.72	1121821
2016-03-01	78.36	79.45	78.12	79.43	1149075
2016-03-02	79.29	80.08	79.17	80.08	3086113
2016-03-03	80.08	80.08	80.08	80.50	1355873
2016-03-04	80.55	81.16	80.22	80.81	1725145
2016-03-07	80.44	81.25	80.27	81.10	1129948
2016-03-08	80.64	80.75	80.09	80.16	1002900
2016-03-09	80.63	80.91	80.32	80.61	1043709
2016-03-10	80.61	81.06	80.61	80.61	1668575
2016-03-11	80.61	80.61	80.61	81.89	876523
2016-03-14	81.59	81.87	81.37	81.68	1078090
2016-03-15	81.68	81.68	81.68	81.45	921141
2016-03-16	81.25	82.01	81.18	81.86	1865191
2016-03-17	81.89	82.74	81.63	82.52	1256229
2016-03-18	82.83	83.08	82.60	82.89	2005946
2016-03-21	82.16	82.50	82.05	82.41	2363110
2016-03-22	82.10	82.58	81.92	82.29	1121669
2016-03-23	82.19	82.19	81.65	81.71	1310619
2016-03-24	81.71	81.71	81.71	81.66	811855
2016-03-28	81.85	81.90	81.42	81.69	913564
2016-03-29	81.69	81.69	81.69	82.22	795800
2016-03-30	82.65	82.87	82.39	82.53	781714
2016-03-31	82.53	82.69	82.27	82.39	960504
2016-04-01	81.76	82.84	81.65	82.76	904723
2016-04-04	82.68	82.73	82.25	82.40	782358
2016-04-05	82.40	82.40	82.40	81.63	1115946
2016-04-06	81.64	82.36	81.41	82.34	775889
2016-04-07	81.81	82.00	81.03	81.37	691142
2016-04-08	81.91	82.19	81.45	81.67	576738
2016-04-11	81.96	82.36	81.58	81.60	862749
2016-04-12	81.69	82.56	81.56	82.43	713998
2016-04-13	82.90	83.39	82.74	83.36	813924
2016-04-14	83.31	83.55	83.14	83.38	744599
2016-04-15	83.41	83.48	83.12	83.28	703141
2016-04-18	83.00	83.93	82.97	83.89	684156
2016-04-19	84.13	84.59	84.13	84.55	1026129
2016-04-20	84.57	85.03	84.42	84.69	1302820
2016-04-21	84.69	84.75	83.98	84.11	706276
2016-04-22	84.08	84.37	83.95	84.34	794978
2016-04-25	84.08	84.21	83.66	84.08	860630
2016-04-26	84.24	84.47	84.13	84.42	838822
2016-04-27	84.45	85.10	84.35	84.93	617020
2016-04-28	84.36	84.89	83.92	84.12	705496
2016-04-29	83.80	83.97	83.10	83.64	1099623
2016-05-02	83.87	84.27	83.62	84.18	800498
2016-05-03	83.58	83.58	82.98	83.33	1146392
2016-05-04	82.89	83.20	82.53	82.74	1245171
2016-05-05	82.96	83.21	82.52	82.74	608220
2016-05-06	82.39	83.00	82.29	82.96	2009809
2016-05-09	82.89	83.09	82.56	82.82	820088
2016-05-10	83.08	83.86	83.08	83.85	764918
2016-05-11	83.68	83.96	83.29	83.34	867902
2016-05-12	83.63	83.72	82.95	83.38	687609
2016-05-13	83.23	83.47	82.37	82.53	1127175
2016-05-16	82.52	83.51	82.52	83.31	724044
2016-05-17	83.13	83.25	82.36	82.64	1321986
2016-05-18	82.47	83.25	82.20	82.71	2761118
2016-05-19	82.40	82.65	81.86	82.50	2590106
2016-05-20	82.83	83.19	82.73	82.93	4359309
2016-05-23	82.84	82.98	82.65	82.71	845519
2016-05-24	83.08	83.84	83.08	83.65	1001930
2016-05-25	83.96	84.62	83.96	84.40	646856
2016-05-26	84.42	84.56	84.18	84.29	603972
2016-05-27	84.42	84.66	84.36	84.66	497255
2016-05-31	84.81	84.93	84.22	84.53	674503
2016-06-01	84.22	84.82	84.04	84.73	743457
2016-06-02	84.48	84.98	84.35	84.96	721752
2016-06-03	84.67	84.87	84.18	84.69	854278
2016-06-06	84.86	85.46	84.86	85.27	934680
2016-06-07	85.38	85.75	85.38	85.51	601268
2016-06-08	85.57	85.86	85.55	85.77	504340
2016-06-09	85.39	85.68	85.21	85.59	695817
2016-06-10	85.00	85.22	84.62	84.88	717758
2016-06-13	84.59	84.96	84.15	83.72	1019127
2016-06-14	83.51	83.75	82.97	83.41	710012
2016-06-15	83.58	83.88	83.21	83.30	857149
2016-06-16	82.97	83.71	82.48	83.66	905830
2016-06-17	83.70	83.79	83.22	83.65	1124377
2016-06-20	84.57	84.75	84.03	84.09	787121
2016-06-21	84.30	84.61	84.03	84.39	722602
2016-06-22	84.46	84.84	84.24	84.29	2173549
2016-06-23	85.05	85.49	84.88	85.49	682979
2016-06-24	82.69	83.90	82.19	82.35	1932268
2016-06-27	81.70	81.70	80.43	80.78	1667731
2016-06-28	81.74	82.15	81.31	82.15	1770835
2016-06-29	82.83	83.71	82.77	83.62	980828
2016-06-30	83.88	85.00	83.63	84.99	903093
2016-07-01	84.88	85.23	84.88	85.02	2305248
2016-07-05	84.60	84.60	84.00	84.24	814425
2016-07-06	83.95	84.82	83.60	84.78	988708
2016-07-07	84.88	85.23	84.22	84.57	737968
2016-07-08	85.20	85.92	85.13	85.82	701258
2016-07-11	86.04	86.35	85.96	86.11	863219
2016-07-12	86.48	86.98	86.48	86.81	763094
2016-07-13	86.95	87.05	86.64	87.00	1171885
2016-07-14	87.59	87.73	87.30	87.47	1363696
2016-07-15	87.69	87.79	87.13	87.42	1056477
2016-07-18	87.43	87.60	87.29	87.54	700783
2016-07-19	87.40	87.47	87.16	87.45	788090
2016-07-20	87.74	87.90	87.48	87.75	631305
2016-07-21	87.72	87.87	87.30	87.44	569099
2016-07-22	87.48	87.91	87.43	87.88	556968
2016-07-25	87.76	87.76	87.29	87.58	675652
2016-07-26	87.54	87.79	87.30	87.66	636881
2016-07-27	87.66	87.70	87.05	87.34	689849
2016-07-28	87.17	87.43	86.89	87.29	571655
2016-07-29	87.04	87.52	86.96	87.38	808483
2016-08-01	87.42	87.45	86.86	87.03	656216
2016-08-02	86.94	87.03	86.19	86.55	1261765
2016-08-03	86.53	86.89	86.40	86.87	760306
2016-08-04	86.88	87.09	86.81	86.92	821367
2016-08-05	87.34	87.81	87.34	87.81	503578
2016-08-08	87.90	88.04	87.76	87.86	631105
2016-08-09	87.93	88.07	87.68	87.86	736819
2016-08-10	87.89	87.95	87.41	87.57	811211
2016-08-11	87.79	88.12	87.72	88.02	589872
2016-08-12	87.83	88.00	87.72	87.92	1146656
2016-08-15	88.10	88.32	88.10	88.18	809066
2016-08-16	87.97	88.02	87.77	87.78	626119
2016-08-17	87.72	88.04	87.43	87.96	587852
2016-08-18	87.95	88.29	87.93	88.23	819717
2016-08-19	88.06	88.15	87.72	88.08	517245
2016-08-22	87.97	88.10	87.66	88.01	661127
2016-08-23	88.24	88.44	88.13	88.15	613339
2016-08-24	88.12	88.17	87.70	87.88	517661
2016-08-25	87.73	88.01	87.70	87.83	577279
2016-08-26	87.92	88.41	87.25	87.60	797620
2016-08-29	87.70	88.30	87.67	88.20	579102
2016-08-30	88.21	88.33	87.92	88.16	1001329
2016-08-31	88.04	88.11	87.51	87.97	619116
2016-09-01	87.97	88.09	87.30	87.86	851507
2016-09-02	88.19	88.45	88.02	88.33	637508
2016-09-06	88.44	88.48	88.00	88.45	1676169
2016-09-07	88.37	88.55	88.21	88.48	798476
2016-09-08	88.37	88.60	88.25	88.52	826125
2016-09-09	87.90	87.98	86.47	86.49	1338821
2016-09-12	86.10	87.79	85.97	87.06	1183799
2016-09-13	86.33	86.37	85.34	85.61	1836998
2016-09-14	85.59	86.04	85.07	85.29	1278627
2016-09-15	85.22	86.28	85.09	86.10	1405201
2016-09-16	85.85	85.85	85.42	85.71	746576
2016-09-19	86.07	86.40	85.70	85.86	1555796
2016-09-20	86.25	86.32	85.74	85.75	1026238
2016-09-21	86.02	86.79	85.85	86.72	1084092
2016-09-22	87.10	87.36	86.96	87.16	1308990
2016-09-23	86.97	87.07	86.67	86.73	928559
2016-09-26	86.39	86.51	85.91	85.96	861161
2016-09-27	85.86	86.56	85.75	86.46	1306087
2016-09-28	86.63	87.19	86.14	87.13	822556
2016-09-29	87.05	87.27	86.01	86.30	1177248
2016-09-30	86.68	87.31	86.59	87.00	1058377
2016-10-03	86.80	86.85	86.49	86.75	1374450
2016-10-04	86.83	86.88	86.02	86.29	1708122
2016-10-05	86.54	87.06	86.54	86.83	1018253
2016-10-06	86.74	86.95	86.42	86.91	942614
2016-10-07	86.92	87.04	86.21	86.61	992418
2016-10-10	87.01	87.30	86.99	87.04	923445
2016-10-11	86.87	86.87	85.67	86.01	787815
2016-10-12	86.08	86.28	85.77	86.07	1176146
2016-10-13	85.49	85.98	85.01	85.78	908861
2016-10-14	86.22	86.48	85.81	85.81	1732354
2016-10-17	85.82	86.01	85.50	85.59	852747
2016-10-18	86.32	86.32	85.87	86.07	738559
2016-10-19	86.14	86.48	85.99	86.28	817386
2016-10-20	86.08	86.37	85.80	86.10	1149099
2016-10-21	85.69	86.05	85.59	85.94	752411
2016-10-24	86.34	86.47	86.05	86.23	761195
2016-10-25	86.22	86.50	86.09	86.18	819873
2016-10-26	85.92	86.57	85.88	86.36	916567
2016-10-27	86.72	86.72	86.13	86.27	1177783
2016-10-28	86.19	86.53	85.61	85.97	1341749
2016-10-31	86.12	86.35	86.00	86.05	1144177
2016-11-01	86.17	86.27	84.98	85.54	1239399
2016-11-02	85.35	85.45	84.81	85.03	1422493
2016-11-03	85.14	85.33	84.66	84.78	942837
2016-11-04	84.83	85.19	84.58	84.65	2857828
2016-11-07	85.76	86.52	85.76	86.49	818174
2016-11-08	86.26	87.07	86.11	86.78	851983
2016-11-09	86.25	88.66	86.25	88.26	2074841
2016-11-10	88.83	89.50	88.37	89.16	1774382
2016-11-11	88.93	89.09	88.45	88.99	2913808
2016-11-14	89.26	89.77	89.22	89.61	2454270
2016-11-15	89.67	90.27	89.45	90.26	3323497
2016-11-16	89.99	90.08	89.57	89.77	1014979
2016-11-17	89.79	90.20	89.77	90.12	1126342
2016-11-18	90.20	90.25	89.86	89.99	762617
2016-11-21	90.27	90.58	90.18	90.57	1403831
2016-11-22	90.74	90.91	90.43	90.83	1111183
2016-11-23	90.66	90.99	90.54	90.94	1648170
2016-11-25	91.16	91.41	91.06	91.41	744917
2016-11-28	91.22	91.30	90.87	90.95	1146390
2016-11-29	90.97	91.20	90.75	91.01	947845
2016-11-30	91.53	91.64	91.21	91.21	1316227
2016-12-01	91.49	91.75	91.30	91.46	1185877
2016-12-02	91.51	91.62	91.21	91.35	983667
2016-12-05	91.77	92.01	91.52	91.85	1054239
2016-12-06	91.99	92.25	91.65	92.23	1226296
2016-12-07	92.21	93.52	92.10	93.46	1721632
2016-12-08	93.49	94.00	93.30	93.64	1244853
2016-12-09	93.69	94.22	93.62	94.19	1298752
2016-12-12	94.20	94.62	94.08	94.24	1690261
2016-12-13	94.53	94.93	94.29	94.73	1339220
2016-12-14	94.54	94.91	93.61	93.84	3478475
2016-12-15	93.97	94.71	93.88	94.31	2057287
2016-12-16	94.57	94.77	94.07	94.20	1232759
2016-12-19	94.27	94.51	94.12	94.45	3004296
2016-12-20	94.66	94.89	94.57	94.76	1142208
2016-12-21	94.78	94.81	94.55	93.87	2937348
2016-12-22	93.80	93.94	93.63	93.82	1232439
2016-12-23	93.79	93.89	93.70	93.89	810819
2016-12-27	93.98	94.15	93.93	94.01	1518864
2016-12-28	94.18	94.19	93.19	93.23	1183081
2016-12-29	93.35	93.45	92.97	93.19	1171125
2016-12-30	93.35	93.35	92.66	93.01	1410514
2017-01-03	93.63	93.87	93.09	93.63	1951954
2017-01-04	93.86	94.21	93.81	94.14	1733432
2017-01-05	94.02	94.02	93.44	93.79	1528504
2017-01-06	93.80	94.14	93.51	93.88	1409673
2017-01-09	93.75	93.77	93.32	93.37	1149265
2017-01-10	93.38	93.84	93.16	93.36	1189211
2017-01-11	93.38	93.70	93.11	93.70	1416989
2017-01-12	93.56	93.67	92.78	93.42	1212737
2017-01-13	93.52	93.85	93.36	93.55	1284708
2017-01-17	93.29	93.33	92.84	93.05	2078103
2017-01-18	93.20	93.21	92.85	93.21	1083256
2017-01-19	93.24	93.35	92.58	92.81	1395060
2017-01-20	93.10	93.48	92.98	93.24	1046825
2017-01-23	93.08	93.26	92.58	92.92	7898322
2017-01-24	92.97	93.80	92.87	93.60	2207408
2017-01-25	94.06	94.35	93.91	94.30	1664098
2017-01-26	94.29	94.41	94.08	94.26	1653699
2017-01-27	94.32	94.32	94.03	94.11	1190998
2017-01-30	93.73	93.79	93.07	93.52	1802347
2017-01-31	93.38	93.49	92.99	93.47	1896048
2017-02-01	93.70	93.83	93.00	93.20	1456016
2017-02-02	93.04	93.29	92.85	93.23	1234505
2017-02-03	93.82	94.15	93.55	94.08	1345437
2017-02-06	93.90	94.11	93.71	93.87	1202577
2017-02-07	94.06	94.12	93.59	93.69	1043992
2017-02-08	93.58	93.72	93.34	93.69	1923732
2017-02-09	93.86	94.47	93.82	94.29	1654121
2017-02-10	94.51	94.81	94.42	94.66	1362855
2017-02-13	94.92	95.44	94.86	95.30	1076240
2017-02-14	95.21	95.75	95.09	95.75	1372496
2017-02-15	95.67	96.31	95.60	96.18	2014194
2017-02-16	96.21	96.32	95.82	96.20	1583740
2017-02-17	95.81	96.19	95.66	96.18	1303802
2017-02-21	96.30	96.88	96.30	96.77	1667792
2017-02-22	96.52	96.79	96.46	96.70	2519168
2017-02-23	96.96	97.00	96.51	96.91	1022666
2017-02-24	96.46	96.94	96.46	96.92	1116671
2017-02-27	96.88	97.13	96.77	97.02	2818082
2017-02-28	96.79	96.97	96.59	96.82	2719785
2017-03-01	97.63	98.50	97.61	98.24	1503892
2017-03-02	98.16	98.24	97.48	97.52	1285655
2017-03-03	97.52	97.66	97.35	97.55	1591644
2017-03-06	97.16	97.38	96.95	97.22	1788370
2017-03-07	97.12	97.19	96.80	96.88	1388053
2017-03-08	97.05	97.16	96.56	96.64	1489848
2017-03-09	96.71	96.92	96.32	96.72	1208386
2017-03-10	97.24	97.28	96.61	97.03	1360538
2017-03-13	97.00	97.10	96.80	96.95	1725715
2017-03-14	96.73	96.73	96.25	96.58	1060482
2017-03-15	96.86	97.59	96.67	97.40	1283705
2017-03-16	97.53	97.57	97.08	97.26	2285635
2017-03-17	97.40	97.40	97.01	97.01	799665
2017-03-20	96.99	97.01	96.62	96.73	857967
2017-03-21	97.03	97.03	95.29	95.35	1499356
2017-03-22	95.30	95.66	95.03	95.46	1255480
2017-03-23	95.32	96.03	95.21	94.87	1688251
2017-03-24	95.02	95.25	94.32	94.68	1545883
2017-03-27	93.89	94.60	93.67	94.46	1586833
2017-03-28	94.33	95.46	94.26	95.25	1578555
2017-03-29	95.16	95.36	94.92	95.21	2012462
2017-03-30	95.24	95.78	95.08	95.68	1010369
2017-03-31	95.58	95.71	95.35	95.37	1315896
2017-04-03	95.43	95.44	94.52	95.17	1715919
2017-04-04	95.03	95.32	94.85	95.30	1031690
2017-04-05	95.70	96.17	94.88	94.91	1863916
2017-04-06	95.03	95.51	94.74	95.21	1140357
2017-04-07	95.13	95.46	94.90	95.09	1122197
2017-04-10	95.15	95.51	94.87	95.10	1008911
2017-04-11	94.95	95.10	94.36	95.10	1498915
2017-04-12	95.01	95.03	94.50	94.70	1833150
2017-04-13	94.49	94.77	93.90	93.91	1158886
2017-04-17	94.08	94.68	93.92	94.67	1857811
2017-04-18	94.30	94.51	93.92	94.26	1196251
2017-04-19	94.50	94.61	93.81	93.93	1093820
2017-04-20	94.26	94.94	94.06	94.73	1175407
2017-04-21	94.66	94.73	94.20	94.36	918144
2017-04-24	95.39	95.60	95.25	95.49	785366
2017-04-25	95.88	96.18	95.79	95.99	1359654
2017-04-26	95.91	96.41	95.82	95.91	1100150
2017-04-27	95.97	96.00	95.44	95.72	1465889
2017-04-28	95.80	95.82	95.28	95.34	984655
2017-05-01	95.56	95.62	95.20	95.35	1056249
2017-05-02	95.47	95.50	95.10	95.29	1456963
2017-05-03	95.14	95.43	95.01	95.34	1106424
2017-05-04	95.56	95.60	94.98	95.34	891281
2017-05-05	95.49	95.74	95.34	95.74	973013
2017-05-08	95.75	95.81	95.51	95.65	1207739
2017-05-09	95.72	95.77	95.20	95.35	2470232
2017-05-10	95.32	95.63	95.29	95.59	846760
2017-05-11	95.41	95.50	94.87	95.35	1511238
2017-05-12	95.12	95.12	94.83	94.97	789496
2017-05-15	95.20	95.56	95.20	95.52	868799
2017-05-16	95.61	95.64	95.24	95.39	921174
2017-05-17	94.61	94.79	93.70	93.72	2419949
2017-05-18	93.54	94.34	93.39	93.87	1536349
2017-05-19	94.12	94.91	94.02	94.61	1748145
2017-05-22	94.85	95.08	94.72	95.01	1451203
2017-05-23	95.16	95.45	95.01	95.35	3712862
2017-05-24	95.48	95.50	95.18	95.44	814274
2017-05-25	95.65	95.89	95.53	95.69	1419130
2017-05-26	95.63	95.78	95.54	95.71	829406
2017-05-30	95.50	95.66	95.38	95.53	960281
2017-05-31	95.62	95.62	95.11	95.40	1729195
2017-06-01	95.66	96.27	95.50	96.27	2407712
2017-06-02	96.23	96.44	96.05	96.29	1310491
2017-06-05	96.33	96.48	96.22	96.27	692864
2017-06-06	95.97	96.30	95.86	96.08	786281
2017-06-07	96.24	96.31	95.92	96.21	806252
2017-06-08	96.19	96.66	96.13	96.31	3279508
2017-06-09	96.49	97.11	96.43	97.08	1994091
2017-06-12	97.13	97.50	96.96	97.27	1531589
2017-06-13	97.39	97.62	97.27	97.59	2060049
2017-06-14	97.62	97.62	97.16	97.48	1167953
2017-06-15	97.01	97.38	96.98	97.34	1138559
2017-06-16	97.35	97.48	97.01	97.48	712194
2017-06-19	97.74	98.07	97.72	98.00	967544
2017-06-20	97.78	97.83	97.37	97.37	945150
2017-06-21	97.44	97.48	96.84	96.98	810942
2017-06-22	97.05	97.22	96.88	96.34	636991
2017-06-23	96.46	96.58	96.21	96.36	1540753
2017-06-26	96.68	96.94	96.50	96.63	732604
2017-06-27	96.58	96.82	96.11	96.11	1102758
2017-06-28	96.63	97.02	96.63	96.86	4784593
2017-06-29	97.22	97.27	95.89	96.33	1816967
2017-06-30	96.78	96.88	96.39	96.56	1522445
2017-07-03	96.93	97.60	96.93	97.19	705662
2017-07-05	97.35	97.37	96.82	97.18	1104142
2017-07-06	96.93	96.98	96.21	96.28	1075255
2017-07-07	96.52	96.80	96.32	96.74	869295
2017-07-10	96.64	96.84	96.54	96.68	857455
2017-07-11	96.66	96.70	96.03	96.46	637050
2017-07-12	96.85	97.15	96.85	97.02	773466
2017-07-13	97.11	97.23	96.92	97.20	707392
2017-07-14	97.11	97.72	96.95	97.53	1090828
2017-07-17	97.46	97.67	97.37	97.52	708410
2017-07-18	97.35	97.38	97.02	97.37	752877
2017-07-19	97.47	97.79	97.41	97.79	1094899
2017-07-20	97.94	98.01	97.66	97.87	743993
2017-07-21	97.59	97.81	97.37	97.69	895026
2017-07-24	97.67	97.67	97.39	97.54	727405
2017-07-25	98.06	98.20	97.84	98.00	990288
2017-07-26	98.21	98.21	97.69	97.80	1957949
2017-07-27	97.95	98.03	97.55	97.96	1099013
2017-07-28	97.80	97.95	97.62	97.87	693634
2017-07-31	98.09	98.26	97.96	98.05	874584
2017-08-01	98.37	98.38	98.07	98.29	843393
2017-08-02	98.14	98.29	97.93	98.28	816670
2017-08-03	98.26	98.35	98.15	98.24	1011310
2017-08-04	98.50	98.61	98.41	98.48	816008
2017-08-07	98.51	98.53	98.33	98.50	716747
2017-08-08	98.37	98.91	98.16	98.32	1069046
2017-08-09	98.13	98.30	97.93	98.28	800448
2017-08-10	97.95	97.95	97.13	97.15	891735
2017-08-11	97.15	97.33	96.91	97.04	1730870
2017-08-14	97.59	98.06	97.53	97.89	829196
2017-08-15	98.10	98.10	97.75	97.88	733023
2017-08-16	98.04	98.22	97.78	97.91	1322913
2017-08-17	97.68	97.79	96.48	96.49	1459379
2017-08-18	96.24	96.86	96.11	96.28	1173126
2017-08-21	96.25	96.44	96.02	96.36	1178126
2017-08-22	96.66	97.30	96.60	97.20	1037718
2017-08-23	96.84	97.23	96.80	96.95	728510
2017-08-24	97.14	97.24	96.79	96.85	990033
2017-08-25	97.12	97.48	97.12	97.16	886668
2017-08-28	97.34	97.35	96.78	96.99	702398
2017-08-29	96.43	97.09	96.40	97.00	1067711
2017-08-30	96.97	97.35	96.85	97.21	1950967
2017-08-31	97.48	97.76	97.34	97.59	791101
2017-09-01	97.76	98.07	97.67	97.88	938710
2017-09-05	97.59	97.61	96.62	96.92	2769258
2017-09-06	97.31	97.40	97.13	97.25	1214524
2017-09-07	97.37	97.37	96.74	96.94	1128494
2017-09-08	96.81	97.13	96.72	96.96	908314
2017-09-11	97.52	98.18	97.52	98.14	712820
2017-09-12	98.29	98.62	98.29	98.60	1058534
2017-09-13	98.52	98.79	98.40	98.79	1633311
2017-09-14	98.72	98.95	98.69	98.90	1467318
2017-09-15	98.88	99.17	98.76	99.14	2704482
2017-09-18	99.27	99.58	99.24	99.58	754234
2017-09-19	99.61	99.82	99.55	99.76	634902
2017-09-20	99.87	99.98	99.59	99.94	1299885
2017-09-21	99.84	100.00	99.73	99.11	1012556
2017-09-22	99.03	99.25	98.94	99.18	1032868
2017-09-25	99.14	99.43	98.92	99.32	970733
2017-09-26	99.41	99.46	99.22	99.25	981915
2017-09-27	99.69	99.69	99.11	99.53	1104142
2017-09-28	99.46	99.69	99.34	99.64	1927914
2017-09-29	99.57	99.85	99.46	99.82	1118561
2017-10-02	99.90	100.45	99.80	100.45	913147
2017-10-03	100.52	100.71	100.40	100.68	976808
2017-10-04	100.61	100.92	100.59	100.80	1183090
2017-10-05	100.87	101.34	100.80	101.27	758062
2017-10-06	101.16	101.21	100.88	101.11	1092814
2017-10-09	101.21	101.25	100.70	100.84	10944879
2017-10-10	101.11	101.27	100.96	101.18	1017473
2017-10-11	101.11	101.16	100.98	101.16	1360097
2017-10-12	101.04	101.12	100.81	100.93	1259304
2017-10-13	101.00	101.17	100.82	100.95	680757
2017-10-16	101.11	101.25	100.95	101.12	1900128
2017-10-17	101.21	101.28	100.84	101.25	923303
2017-10-18	101.52	101.59	101.41	101.51	909688
2017-10-19	101.20	101.76	101.19	101.76	678009
2017-10-20	102.18	102.48	102.00	102.48	939382
2017-10-23	102.60	102.66	102.22	102.24	1113712
2017-10-24	102.46	102.55	102.26	102.41	1055736
2017-10-25	102.36	102.36	101.34	101.83	1327735
2017-10-26	102.22	102.40	102.08	102.08	1617963
2017-10-27	102.23	102.48	102.02	102.33	1360118
2017-10-30	102.05	102.09	101.62	101.70	1125202
2017-10-31	101.87	101.87	101.61	101.65	1004564
2017-11-01	102.06	102.34	101.83	101.95	1053006
2017-11-02	101.95	102.21	101.47	102.18	977060
2017-11-03	102.12	102.25	101.90	102.21	2018274
2017-11-06	102.19	102.24	102.02	102.12	896770
2017-11-07	102.31	102.38	101.78	102.01	787350
2017-11-08	101.87	102.05	101.64	102.02	757842
2017-11-09	101.55	101.75	101.00	101.67	2807985
2017-11-10	101.55	101.62	101.34	101.56	746815
2017-11-13	101.33	101.73	101.25	101.66	652176
2017-11-14	101.34	101.42	100.94	101.42	3562111
2017-11-15	100.95	101.26	100.67	101.00	1874517
2017-11-16	101.46	101.89	101.36	101.73	1582114
2017-11-17	101.45	101.67	101.41	101.52	2921404
2017-11-20	101.60	101.83	101.44	101.75	812037
2017-11-21	102.10	102.28	102.00	102.15	723189
2017-11-22	102.20	102.24	102.00	102.04	1236151
2017-11-24	102.30	102.34	102.11	102.13	404382
2017-11-27	102.20	102.35	102.10	102.15	2100377
2017-11-28	102.36	103.68	102.33	103.65	899748
2017-11-29	103.83	104.61	103.83	104.41	1606478
2017-11-30	104.87	105.81	104.71	105.23	2230266
2017-12-01	105.23	105.47	103.66	105.16	1439489
2017-12-04	106.07	106.43	105.50	105.12	2253099
2017-12-05	105.80	105.80	104.86	104.95	2898391
2017-12-06	104.82	105.12	104.76	104.82	2096395
2017-12-07	104.70	105.21	104.63	105.02	941806
2017-12-08	105.40	105.75	105.22	105.73	855828
2017-12-11	105.79	106.05	105.66	106.02	1095009
2017-12-12	106.15	106.60	106.11	106.41	1375398
2017-12-13	106.42	106.63	106.18	106.22	1085533
2017-12-14	106.33	106.50	105.55	105.58	1005676
2017-12-15	105.99	106.69	105.96	106.43	1086481
2017-12-18	107.03	107.37	106.95	107.03	1604316
2017-12-19	107.28	107.44	106.69	106.72	2000158
2017-12-20	107.15	107.23	106.64	106.11	1042238
2017-12-21	106.45	106.73	106.23	106.45	1128948
2017-12-22	106.62	106.62	106.16	106.44	1115416
2017-12-26	106.41	106.65	106.26	106.36	863273
2017-12-27	106.49	106.53	106.25	106.39	1041643
2017-12-28	106.60	106.73	106.41	106.67	903225
2017-12-29	106.93	106.97	106.20	106.32	872594
2018-01-02	106.67	106.75	106.33	106.65	1925989
2018-01-03	106.73	107.12	106.59	107.06	1236706
2018-01-04	107.30	107.90	107.26	107.68	1501979
2018-01-05	108.04	108.27	107.71	108.21	1328483
2018-01-08	108.21	108.38	107.92	108.32	1421356
2018-01-09	108.49	108.90	108.41	108.57	1652520
2018-01-10	108.41	108.71	108.12	108.51	1480418
2018-01-11	108.80	109.28	108.64	109.26	2853331
2018-01-12	109.61	110.12	109.50	110.05	2119936
2018-01-16	110.62	110.86	109.38	109.70	1998589
2018-01-17	110.10	110.88	109.77	110.67	1823026
2018-01-18	110.72	110.83	110.30	110.48	1584365
2018-01-19	110.65	110.84	110.37	110.83	1368210
2018-01-22	110.67	111.73	110.67	111.71	1178105
2018-01-23	111.66	111.80	111.35	111.67	1445222
2018-01-24	112.01	112.42	111.37	111.89	1654127
2018-01-25	112.29	112.30	111.70	112.03	1876711
2018-01-26	112.41	113.28	112.33	113.26	2419024
2018-01-29	113.13	113.46	112.64	112.66	2862337
2018-01-30	111.74	112.17	111.21	111.29	2137902
2018-01-31	111.72	111.88	110.78	111.33	3766368
2018-02-01	111.00	111.91	110.94	111.47	2320218
2018-02-02	110.75	111.14	108.92	108.95	2724309
2018-02-05	107.99	108.87	103.60	104.30	4751100
2018-02-06	102.45	106.15	102.01	105.95	5054219
2018-02-07	105.60	107.40	105.33	105.69	3149715
2018-02-08	105.79	105.93	101.78	101.83	2811750
2018-02-09	103.08	104.15	100.09	103.38	3424816
2018-02-12	104.12	105.35	103.49	104.69	1744383
2018-02-13	104.11	105.20	103.86	105.00	2613699
2018-02-14	104.51	106.42	104.44	106.32	1337941
2018-02-15	107.01	107.43	105.92	107.43	1448011
2018-02-16	107.10	108.42	107.00	107.56	1225704
2018-02-20	107.00	107.37	106.25	106.60	3368244
2018-02-21	106.72	107.74	105.91	105.92	1577718
2018-02-22	106.33	107.14	105.73	106.00	1146318
2018-02-23	106.52	107.62	106.28	107.62	1226260
2018-02-26	108.12	108.99	107.85	108.94	1137003
2018-02-27	109.06	109.56	107.73	107.74	1701234
2018-02-28	108.26	108.47	106.35	106.39	1194582
2018-03-01	106.42	107.13	104.38	104.97	1988116
2018-03-02	104.28	105.66	103.95	105.45	1853406
2018-03-05	104.91	106.98	104.79	106.67	1501690
2018-03-06	107.07	107.23	106.20	106.81	1383654
2018-03-07	105.80	106.78	105.64	106.64	2501998
2018-03-08	106.90	107.04	106.29	106.95	1030804
2018-03-09	107.64	108.78	107.43	108.76	1112319
2018-03-12	108.80	109.08	108.23	108.41	920207
2018-03-13	108.83	109.08	107.51	107.74	1415924
2018-03-14	108.24	108.33	106.76	106.98	1481665
2018-03-15	107.18	107.51	106.75	106.96	1139129
2018-03-16	107.07	107.74	107.07	107.22	763406
2018-03-19	107.03	107.03	105.36	106.00	1243375
2018-03-20	106.17	106.45	105.77	105.95	967367
2018-03-21	105.93	106.88	105.74	105.28	1059219
2018-03-22	104.46	104.73	102.53	102.67	1737024
2018-03-23	102.89	103.18	100.37	100.47	2068564
2018-03-26	102.09	103.36	101.36	103.24	1910628
2018-03-27	103.66	104.03	101.38	101.94	2461263
2018-03-28	102.24	102.89	101.58	101.94	2319234
2018-03-29	102.49	103.70	102.20	103.18	1367985
2018-04-02	102.87	103.08	99.79	100.91	2128718
2018-04-03	101.44	102.48	100.90	102.32	1557399
2018-04-04	100.93	103.70	100.60	103.51	1554609
2018-04-05	103.93	104.56	103.69	104.21	933923
2018-04-06	103.50	103.97	101.26	102.05	1646186
2018-04-09	102.69	103.98	102.31	102.43	945242
2018-04-10	103.78	104.40	103.30	104.03	1150046
2018-04-11	103.40	103.99	103.17	103.36	866313
2018-04-12	103.94	104.75	103.93	104.33	1200018
2018-04-13	104.97	104.99	103.50	103.96	1284946
2018-04-16	104.67	105.26	104.33	104.88	1138075
2018-04-17	105.67	105.82	105.31	105.54	1145070
2018-04-18	105.81	105.95	105.50	105.51	1053242
2018-04-19	105.36	105.68	104.85	105.33	1172856
2018-04-20	105.48	105.58	104.31	104.73	1002927
2018-04-23	104.99	105.14	104.39	104.86	768514
2018-04-24	105.44	105.65	103.31	103.98	2061866
2018-04-25	103.86	104.29	103.03	104.09	1478937
2018-04-26	104.27	104.99	104.00	104.60	1343726
2018-04-27	104.72	104.95	104.36	104.75	674132
2018-04-30	105.05	105.23	103.58	103.61	913073
2018-05-01	103.36	103.47	102.41	103.42	1053903
2018-05-02	103.18	103.36	102.23	102.38	1013968
2018-05-03	102.06	102.31	100.67	101.99	1187179
2018-05-04	101.57	103.42	101.36	103.09	912244
2018-05-07	103.43	103.74	103.04	103.29	819078
2018-05-08	103.22	103.46	102.61	103.26	896655
2018-05-09	103.60	104.33	103.30	104.14	1214957
2018-05-10	104.50	105.28	104.38	105.12	759254
2018-05-11	105.24	105.62	105.02	105.45	716234
2018-05-14	105.76	106.01	105.45	105.64	833648
2018-05-15	105.29	105.34	104.81	105.15	2052168
2018-05-16	105.22	105.76	105.12	105.57	994744
2018-05-17	105.47	105.96	105.21	105.53	816695
2018-05-18	105.44	105.50	105.07	105.12	641515
2018-05-21	105.72	106.20	105.72	105.99	867377
2018-05-22	106.18	106.41	105.75	105.86	816402
2018-05-23	105.36	105.84	105.09	105.82	2847856
2018-05-24	105.60	105.74	104.74	105.52	1368628
2018-05-25	105.23	105.37	104.89	105.16	1326105
2018-05-29	104.41	104.61	103.10	103.67	2073587
2018-05-30	104.25	105.38	104.25	105.16	2929090
2018-05-31	105.05	105.05	104.03	104.24	1314916
2018-06-01	104.89	105.35	104.75	105.23	968857
2018-06-04	105.60	105.88	105.39	105.52	746967
2018-06-05	105.53	105.64	105.09	105.51	1039086
2018-06-06	105.74	106.47	105.54	106.46	1813032
2018-06-07	106.66	106.93	106.39	106.73	884910
2018-06-08	106.67	107.11	106.50	107.09	1726020
2018-06-11	107.16	107.51	107.12	107.21	3246282
2018-06-12	107.36	107.40	106.78	107.08	3956285
2018-06-13	107.18	107.23	106.57	106.62	1153837
2018-06-14	107.00	107.08	106.39	106.53	4413500
2018-06-15	106.31	106.59	105.61	106.47	1609478
2018-06-18	105.80	106.13	105.56	106.08	1398107
2018-06-19	105.21	105.95	105.17	105.83	1011984
2018-06-20	106.11	106.23	105.60	105.79	3331017
2018-06-21	105.69	105.69	104.99	104.58	1684975
2018-06-22	105.14	105.33	104.86	104.91	1216979
2018-06-25	104.56	104.67	103.34	104.02	3494803
2018-06-26	104.22	104.33	103.77	103.97	1064339
2018-06-27	104.19	104.82	103.30	103.34	1303587
2018-06-28	103.24	104.06	102.95	103.78	1057440
2018-06-29	104.22	104.85	103.80	103.83	1032459
2018-07-02	103.19	104.03	103.10	103.98	1005525
2018-07-03	104.39	104.56	103.68	103.84	561575
2018-07-05	104.33	104.59	103.87	104.57	990514
2018-07-06	104.55	105.42	104.38	105.19	719969
2018-07-09	105.57	106.30	105.51	106.19	1252453
2018-07-10	106.44	106.73	106.38	106.66	965384
2018-07-11	106.14	106.23	105.63	105.76	3427624
2018-07-12	106.34	106.62	105.99	106.39	1272626
2018-07-13	106.26	106.62	106.11	106.45	2878362
2018-07-16	106.45	106.58	106.23	106.55	1014391
2018-07-17	106.44	107.03	106.33	106.87	1993579
2018-07-18	106.85	107.33	106.82	107.26	4684497
2018-07-19	107.02	107.05	106.51	106.74	1497661
2018-07-20	106.76	106.85	106.54	106.65	771639
2018-07-23	106.61	107.08	106.60	106.99	4205663
2018-07-24	107.27	107.68	107.20	107.51	910317
2018-07-25	107.45	108.31	107.24	108.26	1851219
2018-07-26	108.44	108.92	108.44	108.60	1268362
2018-07-27	108.47	108.69	107.91	108.31	2375613
2018-07-30	108.34	108.61	108.11	108.24	4134039
2018-07-31	108.60	108.85	108.40	108.66	1286699
2018-08-01	108.56	108.68	107.96	108.14	1128883
2018-08-02	107.51	108.46	107.46	108.38	875439
2018-08-03	108.41	109.13	108.40	109.13	900763
2018-08-06	109.14	109.63	108.96	109.44	1279019
2018-08-07	109.67	109.99	109.60	109.80	925032
2018-08-08	109.77	109.88	109.55	109.74	816419
2018-08-09	109.82	109.85	109.45	109.50	824579
2018-08-10	108.92	109.08	108.45	108.78	1793687
2018-08-13	108.87	108.91	108.04	108.16	835619
2018-08-14	108.42	109.00	108.42	108.87	1730112
2018-08-15	108.37	108.39	107.65	108.22	2297198
2018-08-16	108.83	109.61	108.83	109.36	1384280
2018-08-17	109.23	110.13	109.23	109.89	1468728
2018-08-20	110.03	110.33	109.98	110.21	746918
2018-08-21	110.38	110.71	110.07	110.35	784950
2018-08-22	110.20	110.32	109.98	110.07	966082
2018-08-23	110.02	110.19	109.71	109.84	891327
2018-08-24	110.05	110.42	109.99	110.33	895506
2018-08-27	110.73	111.21	110.66	111.14	1326700
2018-08-28	111.33	111.39	111.02	111.15	948225
2018-08-29	111.18	111.58	110.94	111.45	839916
2018-08-30	111.24	111.36	110.66	110.84	839178
2018-08-31	110.66	110.93	110.30	110.72	809068
2018-09-04	110.63	110.73	110.22	110.62	1452366
2018-09-05	110.48	110.88	110.30	110.82	1193941
2018-09-06	110.83	111.07	110.28	110.69	1041406
2018-09-07	110.35	110.62	110.05	110.39	1359020
2018-09-10	110.82	111.08	110.57	110.62	775604
2018-09-11	110.39	110.95	110.18	110.75	1208467
2018-09-12	110.76	111.15	110.71	110.90	862861
2018-09-13	111.27	111.59	111.05	111.40	831870
2018-09-14	111.57	111.66	111.29	111.61	903131
2018-09-17	111.64	111.82	111.40	111.53	921533
2018-09-18	111.59	112.20	111.44	111.98	893787
2018-09-19	111.94	112.48	111.83	112.21	820530
2018-09-20	112.67	113.24	112.67	113.09	1035110
2018-09-21	113.48	113.49	113.18	113.26	961548
2018-09-24	113.13	113.14	112.40	112.52	1011220
2018-09-25	112.74	112.74	111.92	111.98	1346018
2018-09-26	112.10	112.35	111.30	111.47	862120
2018-09-27	111.55	112.05	111.34	110.72	777946
2018-09-28	110.45	110.91	110.10	110.68	1068480
2018-10-01	111.22	111.50	110.87	111.15	1028475
2018-10-02	111.14	111.58	110.95	111.41	1047230
2018-10-03	111.87	112.05	111.35	111.55	1220221
2018-10-04	111.40	111.62	110.61	111.33	1672443
2018-10-05	111.43	111.65	110.50	110.98	1828159
2018-10-08	110.77	111.47	110.55	111.33	1657434
2018-10-09	111.12	111.46	110.69	110.99	2028074
2018-10-10	110.81	111.04	108.02	108.12	3651803
2018-10-11	107.77	108.05	104.83	105.46	6457023
2018-10-12	106.73	106.86	104.94	106.20	3564620
2018-10-15	106.11	106.85	105.90	105.90	2037878
2018-10-16	106.66	107.96	106.43	107.80	1655739
2018-10-17	107.73	108.33	106.87	107.97	2179510
2018-10-18	107.64	108.13	106.38	106.93	2124849
2018-10-19	107.02	107.83	106.75	106.98	1838607
2018-10-22	107.22	107.31	106.01	106.20	1604460
2018-10-23	104.84	106.10	104.01	105.57	2685681
2018-10-24	105.49	105.53	102.60	102.87	3008956
2018-10-25	103.52	104.87	103.05	104.21	2198724
2018-10-26	103.13	103.90	101.88	102.81	3563552
2018-10-29	103.94	104.80	101.68	102.95	3381394
2018-10-30	103.11	104.62	103.00	104.46	3229805
2018-10-31	105.30	106.15	105.00	105.17	1750091
2018-11-01	105.47	106.00	105.22	105.86	2435812
2018-11-02	106.68	106.75	104.83	105.67	1850566
2018-11-05	105.97	107.14	105.97	106.89	1812576
2018-11-06	106.85	107.51	106.76	107.45	1378200
2018-11-07	108.35	109.35	107.91	109.29	1435106
2018-11-08	108.97	109.55	108.75	109.20	1088718
2018-11-09	108.82	108.92	107.88	108.38	1204264
2018-11-12	108.35	108.48	106.74	106.94	1478690
2018-11-13	107.17	107.90	106.55	106.85	1683870
2018-11-14	107.56	107.66	105.31	106.01	1748444
2018-11-15	105.53	107.14	105.59	106.98	1545085
2018-11-16	106.74	107.90	106.70	107.55	1196922
2018-11-19	107.41	107.73	106.25	106.82	1355622
2018-11-20	105.78	106.02	104.37	104.71	1851141
2018-11-21	105.04	105.64	104.82	104.83	1361507
2018-11-23	104.19	104.79	104.00	104.31	721897
2018-11-26	105.11	105.84	105.02	105.78	1329107
2018-11-27	105.44	106.20	105.23	106.20	1441210
2018-11-28	106.50	108.07	106.06	108.07	2494093
2018-11-29	107.65	108.39	107.31	107.79	1440831
2018-11-30	107.70	108.78	107.70	108.61	1347373
2018-12-03	109.95	110.15	108.71	109.43	1920172
2018-12-04	109.28	109.41	106.17	106.35	1847587
2018-12-06	104.94	105.86	103.11	105.84	2947421
2018-12-07	105.72	106.36	103.29	103.69	3079325
2018-12-10	103.63	103.90	101.38	103.52	3070154
2018-12-11	104.73	105.07	102.88	103.42	3053990
2018-12-12	104.64	105.06	103.76	103.81	2039397
2018-12-13	104.12	104.47	103.36	103.80	2343054
2018-12-14	102.97	103.43	101.80	102.09	2617629
2018-12-17	101.65	102.05	99.50	100.11	4204410
2018-12-18	100.85	101.16	99.03	99.72	4012835
2018-12-19	99.81	101.46	97.86	98.57	4589585
2018-12-20	98.12	98.73	96.28	97.21	5518722
2018-12-21	97.25	98.91	95.45	95.72	5551253
2018-12-24	94.31	94.71	92.26	92.30	3926824
2018-12-26	92.69	96.15	91.62	96.11	7220865
2018-12-27	94.94	97.09	93.66	97.09	7524201
2018-12-28	97.58	98.26	96.64	96.99	6286918
2018-12-31	97.55	97.95	96.86	97.95	5322857
2019-01-02	96.49	98.26	96.38	98.00	4261989
2019-01-03	97.55	97.73	96.02	96.19	2676630
2019-01-04	97.45	99.23	97.25	98.96	2507362
2019-01-07	99.06	100.24	98.55	99.53	2865048
2019-01-08	100.38	100.50	99.43	100.26	2012057
2019-01-09	100.63	100.84	99.94	100.44	1683546
2019-01-10	99.91	101.08	99.63	100.80	3097880
2019-01-11	100.40	101.02	100.18	101.00	3021106
2019-01-14	100.25	100.84	100.15	100.55	2412558
2019-01-15	100.59	101.54	100.58	101.46	2922159
2019-01-16	101.63	102.19	101.58	101.80	6466674
2019-01-17	101.44	102.88	101.44	102.54	2789417
2019-01-18	103.32	104.08	103.05	103.96	3178550
2019-01-22	103.36	103.46	102.16	102.84	5162191
2019-01-23	103.28	103.54	102.18	103.13	2149896
2019-01-24	102.96	103.27	102.48	103.04	2497808
2019-01-25	103.65	104.04	103.42	103.60	2010268
2019-01-28	102.84	103.02	102.29	102.99	3270174
2019-01-29	103.01	103.42	102.83	103.18	1539117
2019-01-30	103.50	104.56	103.09	104.16	2496601
2019-01-31	103.86	104.95	103.50	104.76	2067254
2019-02-01	105.05	105.37	104.65	105.03	1690783
2019-02-04	105.04	105.46	104.49	105.45	2307532
2019-02-05	105.62	105.78	105.23	105.58	1853235
2019-02-06	105.41	105.76	105.39	105.63	1820262
2019-02-07	105.08	105.19	103.99	104.74	1787041
2019-02-08	104.37	104.69	103.72	104.68	1385310
2019-02-11	104.90	104.97	104.51	104.73	1596079
2019-02-12	105.44	106.29	105.41	106.09	1264624
2019-02-13	106.40	106.77	106.19	106.40	1885148
2019-02-14	105.98	106.46	105.49	105.92	2050471
2019-02-15	106.75	107.46	106.73	107.46	1456248
2019-02-19	107.16	107.98	107.11	107.73	1396427
2019-02-20	107.69	108.21	107.51	108.06	1196504
2019-02-21	107.82	107.95	107.34	107.77	1102256
2019-02-22	108.04	108.34	107.83	108.23	2052000
2019-02-25	108.73	109.06	108.35	108.40	2408447
2019-02-26	108.26	108.68	108.14	108.23	1336806
2019-02-27	108.05	108.30	107.72	108.13	1505560
2019-02-28	108.08	108.12	107.68	107.76	1388390
2019-03-01	108.46	108.69	107.80	108.31	1388120
2019-03-04	108.67	108.75	106.84	107.81	1810975
2019-03-05	107.87	107.87	107.33	107.56	1501970
2019-03-06	107.58	107.58	106.73	106.86	1305500
2019-03-07	106.73	106.75	105.81	106.18	2458796
2019-03-08	105.55	106.06	105.29	105.99	1339426
2019-03-11	106.35	107.38	106.35	107.36	1005640
2019-03-12	107.52	107.94	107.47	107.63	1007070
2019-03-13	107.98	108.72	107.67	108.39	1148013
2019-03-14	108.37	108.67	108.17	108.31	949199
2019-03-15	108.47	109.04	108.40	108.73	1268420
2019-03-18	108.82	109.34	108.81	109.30	991662
2019-03-19	109.73	109.99	108.75	109.13	1466832
2019-03-20	109.00	109.07	108.04	108.14	1290715
2019-03-21	107.81	109.26	107.79	109.01	1159334
2019-03-22	108.42	108.70	107.03	107.21	2128801
2019-03-25	107.09	107.52	106.57	107.03	1755511
2019-03-26	107.71	108.18	107.34	107.94	1235707
2019-03-27	107.95	108.16	106.94	106.72	1449790
2019-03-28	106.94	107.29	106.34	107.02	1396163
2019-03-29	107.60	107.71	107.10	107.63	1468818
2019-04-01	108.32	109.00	108.26	108.89	2016022
2019-04-02	108.96	108.98	108.42	108.62	1625619
2019-04-03	109.09	109.12	108.38	108.64	1848810
2019-04-04	108.75	109.15	108.70	109.12	1371500
2019-04-05	109.32	109.61	109.14	109.60	1082951
2019-04-08	109.46	109.69	109.24	109.68	1402465
2019-04-09	109.26	109.28	108.72	108.97	1033962
2019-04-10	109.15	109.32	108.90	109.27	802565
2019-04-11	109.50	109.61	109.01	109.29	1191548
2019-04-12	109.95	110.27	109.56	109.98	860430
2019-04-15	110.00	110.08	109.63	109.86	1046384
2019-04-16	110.23	110.34	109.87	110.10	1439446
2019-04-17	110.47	110.50	109.66	109.83	1225808
2019-04-18	110.09	110.09	109.52	109.86	1526144
2019-04-22	109.62	109.96	109.55	109.86	1012731
2019-04-23	109.98	110.69	109.81	110.63	1091891
2019-04-24	110.51	110.59	110.12	110.32	2286503
2019-04-25	109.90	110.22	109.35	109.95	1160825
2019-04-26	109.87	110.51	109.84	110.50	1041061
2019-04-29	110.56	111.04	110.52	110.78	1071803
2019-04-30	111.02	111.36	110.45	111.25	1205266
2019-05-01	111.39	111.40	110.40	110.40	2066932
2019-05-02	110.34	110.63	109.57	110.15	1558219
2019-05-03	110.63	111.11	110.51	111.00	1150495
2019-05-06	109.48	110.78	109.43	110.63	1333893
2019-05-07	109.70	109.81	108.29	108.98	2049706
2019-05-08	108.87	109.38	108.52	108.69	1554935
2019-05-09	107.93	108.65	107.22	108.44	2162424
2019-05-10	108.04	109.32	106.97	109.07	1636864
2019-05-13	107.41	107.62	106.41	106.89	1371251
2019-05-14	107.18	108.23	107.02	107.57	1752265
2019-05-15	106.96	108.07	106.74	107.80	1188921
2019-05-16	108.19	109.27	108.12	108.67	1614109
2019-05-17	107.90	109.05	107.79	108.24	905146
2019-05-20	107.86	108.56	107.74	108.08	942322
2019-05-21	108.64	109.06	108.53	108.90	720832
2019-05-22	108.58	108.79	108.25	108.55	759486
2019-05-23	107.68	107.68	106.70	107.38	1280349
2019-05-24	107.87	107.98	107.27	107.67	1031233
2019-05-28	107.74	107.88	106.20	106.23	936662
2019-05-29	105.78	105.89	104.94	105.64	1575505
2019-05-30	105.90	106.16	105.21	105.61	1030170
2019-05-31	104.59	104.80	104.15	104.21	1496333
2019-06-03	104.37	105.46	104.35	105.20	1679403
2019-06-04	106.17	107.36	106.12	107.30	1174095
2019-06-05	107.70	108.01	107.16	107.96	1226523
2019-06-06	108.16	108.95	107.94	108.63	1038961
2019-06-07	108.99	109.64	108.89	109.17	798054
2019-06-10	109.70	110.02	109.50	109.52	1361130
2019-06-11	110.11	110.32	109.32	109.47	1186987
2019-06-12	109.47	109.61	109.15	109.32	863185
2019-06-13	109.66	109.94	109.41	109.78	1210956
2019-06-14	109.72	109.98	109.40	109.72	1389407
2019-06-17	109.77	109.80	109.40	109.50	892510
2019-06-18	109.94	110.87	109.88	110.43	1181184
2019-06-19	110.52	110.96	110.36	110.71	1094927
2019-06-20	111.64	111.85	110.79	111.67	1060416
2019-06-21	111.63	112.14	111.49	111.60	873104
2019-06-24	111.63	111.83	111.42	111.48	932649
2019-06-25	111.58	111.58	110.94	111.01	975665
2019-06-26	111.21	111.28	110.54	109.84	945081
2019-06-27	110.13	110.48	110.06	110.28	978910
2019-06-28	110.72	111.12	110.62	110.92	1612562
2019-07-01	112.06	112.14	111.20	111.69	1960861
2019-07-02	111.73	111.90	111.27	111.89	1199351
2019-07-03	112.19	112.77	112.15	112.77	859884
2019-07-05	112.38	112.70	111.88	112.59	748953
2019-07-08	112.26	112.48	111.90	112.11	851353
2019-07-09	111.69	112.10	111.65	112.04	1591142
2019-07-10	112.35	112.74	112.09	112.23	861394
2019-07-11	112.53	112.69	112.06	112.54	834964
2019-07-12	112.77	113.06	112.49	113.04	711248
2019-07-15	113.16	113.16	112.74	112.92	1176356
2019-07-16	112.95	112.99	112.55	112.66	779927
2019-07-17	112.67	112.71	111.76	111.76	1409830
2019-07-18	111.61	112.45	111.55	112.30	2097122
2019-07-19	112.58	112.65	111.72	111.79	946248
2019-07-22	111.89	111.92	111.43	111.74	893411
2019-07-23	112.18	112.65	111.98	112.61	1307554
2019-07-24	112.39	113.06	112.34	113.06	871167
2019-07-25	113.03	113.03	112.28	112.60	803243
2019-07-26	112.74	113.24	112.55	113.17	683049
2019-07-29	113.21	113.36	113.07	113.15	729142
2019-07-30	112.71	112.98	112.44	112.98	953348
2019-07-31	112.94	113.02	111.19	111.84	1049519
2019-08-01	111.81	112.65	110.32	110.60	1552881
2019-08-02	110.34	110.47	109.31	110.00	1430291
2019-08-05	108.56	108.74	106.29	107.03	1617421
2019-08-06	107.66	108.35	106.85	108.26	1201819
2019-08-07	107.10	108.36	105.97	108.03	1453336
2019-08-08	108.57	109.77	108.42	109.74	1467984
2019-08-09	109.43	109.65	108.41	109.13	1113166
2019-08-12	108.58	108.70	107.45	107.80	939464
2019-08-13	107.70	109.73	107.55	109.09	1126748
2019-08-14	107.64	107.68	105.92	105.95	1212600
2019-08-15	106.18	106.47	105.21	106.03	1330312
2019-08-16	106.62	107.76	106.60	107.57	1224017
2019-08-19	108.70	108.99	108.48	108.70	1111841
2019-08-20	108.56	108.67	107.56	107.62	799239
2019-08-21	108.48	108.49	108.11	108.29	789926
2019-08-22	108.63	108.93	107.90	108.37	1123169
2019-08-23	107.94	108.40	105.25	105.81	1209430
2019-08-26	106.63	106.81	106.03	106.81	1172555
2019-08-27	107.36	107.50	106.01	106.15	1104933
2019-08-28	105.95	107.16	105.81	107.11	824734
2019-08-29	108.03	108.48	107.60	108.24	992443
2019-08-30	108.86	109.08	108.26	108.52	1030670
2019-09-03	107.87	108.20	107.28	108.12	1552438
2019-09-04	108.97	109.23	108.75	109.17	798117
2019-09-05	110.17	110.91	110.11	110.41	1048915
2019-09-06	110.58	110.82	110.32	110.61	901461
2019-09-09	111.04	111.47	110.91	111.43	947823
2019-09-10	111.21	112.04	111.21	112.04	1517704
2019-09-11	112.14	112.92	111.71	112.89	1645477
2019-09-12	113.01	113.34	112.50	113.03	1586915
2019-09-13	113.29	113.63	113.03	113.16	1658676
2019-09-16	112.22	112.61	111.92	112.20	1046775
2019-09-17	112.05	112.21	111.81	112.20	1290299
2019-09-18	112.01	112.27	111.42	112.23	944158
2019-09-19	112.39	112.71	111.99	112.12	1006900
2019-09-20	112.37	112.62	111.68	111.93	883987
2019-09-23	111.66	112.21	111.50	111.97	1440551
2019-09-24	112.23	112.32	110.87	111.23	1774913
2019-09-25	111.23	111.78	110.96	111.64	764041
2019-09-26	111.66	111.69	110.83	111.33	945645
2019-09-27	111.64	111.88	110.76	111.29	873680
2019-09-30	111.40	111.95	111.40	111.62	1126063
2019-10-01	111.98	112.13	109.90	110.01	1675291
2019-10-02	109.48	109.58	107.61	108.06	1181618
2019-10-03	108.01	108.66	106.88	108.66	1237588
2019-10-04	108.80	110.19	108.80	110.14	1010391
2019-10-07	109.83	110.45	109.50	109.64	866680
2019-10-08	108.91	109.19	107.86	107.90	1289613
2019-10-09	108.60	109.10	108.28	108.72	881233
2019-10-10	108.63	109.84	108.62	109.46	2404920
2019-10-11	110.55	111.55	110.53	110.53	1274054
2019-10-14	110.44	110.58	110.23	110.43	700784
2019-10-15	110.90	111.81	110.49	111.46	945286
2019-10-16	111.37	111.74	111.27	111.35	1460094
2019-10-17	111.79	112.01	111.47	111.74	949801
2019-10-18	111.50	111.93	111.40	111.67	883965
2019-10-21	112.18	112.46	112.09	112.40	1042486
2019-10-22	112.63	113.34	112.43	112.77	1026792
2019-10-23	112.65	113.08	112.44	113.05	1236889
2019-10-24	113.24	113.30	112.42	112.73	901598
2019-10-25	112.73	113.44	112.73	113.18	818530
2019-10-28	113.63	114.07	113.51	113.63	1321047
2019-10-29	113.60	114.23	113.46	113.98	2951349
2019-10-30	114.12	114.28	113.54	114.20	1030502
2019-10-31	113.96	113.96	113.05	113.74	817035
2019-11-01	114.28	114.95	114.28	114.89	881216
2019-11-04	115.56	115.73	115.35	115.52	1108333
2019-11-05	115.71	115.89	115.46	115.64	1476231
2019-11-06	115.74	115.95	115.45	115.79	1120583
2019-11-07	116.34	116.73	116.13	116.32	3093395
2019-11-08	116.26	116.70	115.85	116.70	822821
2019-11-11	116.18	116.33	116.02	116.28	869011
2019-11-12	116.43	116.77	116.05	116.29	785706
2019-11-13	115.89	116.40	115.68	116.20	2269793
2019-11-14	116.07	116.21	115.65	116.11	1397779
2019-11-15	116.60	116.99	116.36	116.98	1111005
2019-11-18	116.85	117.10	116.71	117.01	1138809
2019-11-19	117.31	117.31	116.60	116.82	1306283
2019-11-20	116.60	116.72	115.87	116.43	1328274
2019-11-21	116.56	116.67	116.02	116.54	1694774
2019-11-22	116.82	117.05	116.59	116.96	888058
2019-11-25	117.32	117.66	117.24	117.62	1058787
2019-11-26	117.71	117.79	117.43	117.75	1327812
2019-11-27	117.95	118.12	117.65	118.01	874509
2019-11-29	117.86	117.96	117.52	117.65	494534
2019-12-02	117.81	117.81	116.91	117.00	2330755
2019-12-03	116.05	116.19	115.34	116.02	1395618
2019-12-04	116.45	117.12	116.27	116.87	1396783
2019-12-05	117.09	117.21	116.51	117.11	1803227
2019-12-06	117.91	118.36	117.77	118.09	1120119
2019-12-09	117.96	118.17	117.77	117.80	1033894
2019-12-10	117.73	117.96	117.33	117.69	1188326
2019-12-11	117.86	118.12	117.68	117.96	1128981
2019-12-12	118.03	119.50	117.96	119.29	1618446
2019-12-13	119.22	119.75	118.64	118.93	1739524
2019-12-16	119.71	120.09	119.61	119.77	1188207
2019-12-17	119.96	120.08	119.81	119.88	1716936
2019-12-18	120.02	120.08	119.71	119.79	1213874
2019-12-19	119.92	120.15	119.83	120.04	1539384
2019-12-20	120.60	121.02	120.49	120.75	1818193
2019-12-23	120.92	120.92	120.69	119.86	1464346
2019-12-24	119.93	119.94	119.69	119.81	893341
2019-12-26	119.99	120.14	119.80	120.10	780293
2019-12-27	120.35	120.35	119.92	120.10	1150885
2019-12-30	120.20	120.28	119.40	119.55	1475167
2019-12-31	119.40	119.93	119.22	119.85	1184507
2020-01-02	120.37	120.44	119.79	120.44	1634673
2020-01-03	119.23	119.83	119.09	119.48	1401623
2020-01-06	118.93	119.68	118.77	119.63	1546413
2020-01-07	119.35	119.37	118.97	119.17	1422740
2020-01-08	119.21	119.96	119.11	119.45	1401667
2020-01-09	119.95	120.03	119.62	120.00	1239422
2020-01-10	120.19	120.26	119.45	119.60	1736394
2020-01-13	119.80	120.10	119.49	120.10	2077306
2020-01-14	119.96	120.53	119.85	120.26	4584733
2020-01-15	120.11	120.74	120.03	120.45	1222703
2020-01-16	120.95	121.24	120.76	121.24	1506810
2020-01-17	121.41	121.53	121.24	121.37	1295295
2020-01-21	121.04	121.26	120.75	120.90	1717066
2020-01-22	121.21	121.35	120.91	121.03	1300769
2020-01-23	120.67	121.01	120.05	120.96	1161650
2020-01-24	121.12	121.12	119.29	119.80	1706465
2020-01-27	118.18	118.66	118.00	118.13	1661140
2020-01-28	118.51	119.36	118.44	118.98	1232184
2020-01-29	119.29	119.40	118.45	118.45	1032581
2020-01-30	117.71	119.09	117.38	118.97	1718883
2020-01-31	118.40	118.42	116.44	116.85	1895396
2020-02-03	117.42	118.16	117.11	117.27	1509334
2020-02-04	118.62	119.13	118.54	118.66	1308647
2020-02-05	119.60	120.77	119.55	120.69	1624550
2020-02-06	121.14	121.25	120.61	120.76	1120938
2020-02-07	120.38	120.50	119.91	120.05	1046988
2020-02-10	119.81	120.45	119.78	120.45	984447
2020-02-11	120.91	121.28	120.80	120.94	1246409
2020-02-12	121.49	121.71	121.11	121.42	1214713
2020-02-13	120.93	121.37	120.56	121.10	1016336
2020-02-14	121.26	121.39	120.48	120.92	871388
2020-02-18	120.74	120.83	119.85	120.30	1241518
2020-02-19	120.59	120.88	120.42	120.67	1302031
2020-02-20	120.44	120.82	119.60	120.55	1495045
2020-02-21	120.02	120.16	119.57	120.03	1363283
2020-02-24	117.01	117.63	116.11	116.36	3389265
2020-02-25	116.69	116.84	112.33	112.70	2987465
2020-02-26	113.20	114.21	111.73	111.73	2482474
2020-02-27	110.00	111.27	106.99	107.01	4622699
2020-02-28	103.94	105.60	102.28	105.50	5049643
2020-03-02	106.00	110.03	104.81	110.01	3401946
2020-03-03	110.16	111.71	106.02	106.95	2684479
2020-03-04	109.34	111.70	108.28	111.67	1994308
2020-03-05	108.99	109.73	106.98	107.98	1773865
2020-03-06	104.65	106.67	103.95	106.17	4032522
2020-03-09	98.31	100.94	96.96	97.71	5845947
2020-03-10	101.38	102.02	96.85	101.97	5428245
2020-03-11	99.18	99.64	95.63	96.81	3663826
2020-03-12	90.00	93.28	87.00	87.09	7160306
2020-03-13	92.11	95.32	87.60	95.05	6004709
2020-03-16	85.86	90.62	84.25	84.52	5495332
2020-03-17	86.27	90.59	84.04	90.20	6685816
2020-03-18	84.51	86.95	80.43	84.98	5848317
2020-03-19	83.71	85.87	81.20	84.03	5526839
2020-03-20	84.47	85.09	79.93	80.05	9696811
2020-03-23	79.44	79.65	75.55	76.76	8551001
2020-03-24	80.58	84.42	80.52	84.27	7071002
2020-03-25	84.50	89.13	82.89	85.06	5508012
2020-03-26	85.84	91.21	85.82	90.50	5332300
2020-03-27	87.62	90.64	87.00	88.11	4792109
2020-03-30	88.62	91.16	87.95	90.81	4864052
2020-03-31	90.67	91.15	88.65	89.06	4430962
2020-04-01	85.64	86.76	84.40	85.23	4298262
2020-04-02	84.78	87.90	84.76	87.44	3386836
2020-04-03	87.16	88.06	85.18	86.11	3728808
2020-04-06	89.45	92.04	88.96	91.25	3541481
2020-04-07	94.54	94.97	91.57	91.59	3491203
2020-04-08	92.56	95.79	91.78	95.30	2650150
2020-04-09	96.60	98.73	96.29	97.37	3640527
2020-04-13	96.92	97.49	94.51	95.53	3440050
2020-04-14	97.44	98.10	96.46	97.74	4067201
2020-04-15	95.47	95.56	94.17	95.02	2985064
2020-04-16	95.26	95.32	93.83	94.87	4153930
2020-04-17	97.47	98.56	96.56	98.19	3101580
2020-04-20	96.50	97.95	96.15	96.28	2699077
2020-04-21	94.29	95.14	93.47	93.61	1916213
2020-04-22	95.42	95.70	94.65	95.03	2056520
2020-04-23	95.41	96.82	95.17	95.20	1903115
2020-04-24	95.70	96.72	94.96	96.37	2010297
2020-04-27	97.05	98.80	96.92	98.36	3223624
2020-04-28	99.88	100.24	98.46	98.81	3380363
2020-04-29	100.76	101.48	99.93	100.72	2346318
2020-04-30	99.77	99.83	95.86	98.56	1905943
2020-05-01	97.13	97.17	95.44	95.89	2000445
2020-05-04	95.07	95.72	94.33	95.57	2998252
2020-05-05	96.70	97.32	96.08	96.11	2970135
2020-05-06	96.64	96.77	94.63	94.69	1422067
2020-05-07	95.78	96.54	95.28	95.40	2415299
2020-05-08	96.78	97.72	96.43	97.59	2283776
2020-05-11	96.78	97.51	96.24	96.97	2356032
2020-05-12	97.33	97.55	94.95	94.95	2938442
2020-05-13	94.63	94.65	92.21	92.91	4709406
2020-05-14	91.84	94.37	90.98	94.32	3475750
2020-05-15	93.76	94.59	93.19	94.30	2676511
2020-05-18	97.11	98.54	96.95	97.97	2328994
2020-05-19	97.73	97.77	96.31	96.31	2537792
2020-05-20	97.61	98.32	97.34	97.86	2516050
2020-05-21	97.65	98.09	96.85	97.17	1944175
2020-05-22	97.12	97.24	96.44	97.17	2205283
2020-05-26	99.71	100.41	99.45	99.59	3805435
2020-05-27	101.47	101.93	100.12	101.90	4314335
2020-05-28	102.78	102.92	101.18	101.41	2332166
2020-05-29	100.93	101.63	99.72	101.40	4240305
2020-06-01	101.21	102.02	100.94	101.65	1697249
2020-06-02	102.12	102.67	101.80	102.66	5505778
2020-06-03	103.83	105.01	103.60	104.71	4610929
2020-06-04	104.20	105.29	104.08	105.18	1675335
2020-06-05	108.39	109.43	107.89	108.25	2669130
2020-06-08	109.04	110.22	108.83	110.16	5465836
2020-06-09	108.75	109.16	107.79	108.15	3808247
2020-06-10	107.99	108.09	106.05	106.13	4952766
2020-06-11	102.72	103.31	98.93	99.24	3211027
2020-06-12	102.12	102.26	98.73	100.67	1955033
2020-06-15	98.23	101.97	97.78	101.47	2762493
2020-06-16	104.79	104.92	101.69	103.44	3123135
2020-06-17	103.66	103.66	102.10	102.32	2050988
2020-06-18	101.55	102.56	101.30	102.27	1859163
2020-06-19	103.75	103.93	101.07	101.54	1922418
2020-06-22	101.15	101.67	100.48	101.46	1462238
2020-06-23	102.54	102.58	101.50	101.59	1503464
2020-06-24	100.67	100.67	98.07	97.99	2601155
2020-06-25	97.50	99.10	97.06	99.03	2756260
2020-06-26	98.49	98.50	96.43	96.93	2150644
2020-06-29	97.64	98.48	97.06	98.47	1874781
2020-06-30	98.38	100.13	98.24	99.59	2074299
2020-07-01	99.99	100.57	99.30	99.55	1540220
2020-07-02	100.82	101.47	99.83	100.01	2045874
2020-07-06	101.46	101.69	100.60	100.99	1711479
2020-07-07	100.26	100.46	99.60	99.77	2861644
2020-07-08	99.89	100.38	99.19	100.08	1960602
2020-07-09	99.96	100.00	97.63	98.37	3652373
2020-07-10	98.32	100.26	98.32	100.19	2314307
2020-07-13	100.82	101.92	100.31	100.51	2552167
2020-07-14	100.18	102.17	99.80	102.03	2646336
2020-07-15	103.46	103.69	102.79	103.32	2680927
2020-07-16	102.90	103.87	102.64	103.53	2128860
2020-07-17	103.90	104.15	103.43	103.71	2065775
2020-07-20	103.50	103.66	102.74	102.89	2121483
2020-07-21	103.56	104.59	103.40	104.11	1981532
2020-07-22	103.88	104.73	103.66	104.62	1841963
2020-07-23	104.59	105.25	104.16	104.55	2069812
2020-07-24	104.22	104.47	103.17	103.58	2013942
2020-07-27	103.64	103.64	102.84	103.57	1565647
2020-07-28	103.39	104.12	103.32	103.55	1453201
2020-07-29	103.70	104.85	103.50	104.61	2619636
2020-07-30	103.59	103.85	102.68	103.63	2264626
2020-07-31	103.31	103.41	101.94	103.31	1987744
2020-08-03	103.65	103.97	103.06	103.63	1744300
2020-08-04	103.42	104.18	103.36	104.12	1289718
2020-08-05	104.89	105.09	104.63	104.89	1721677
2020-08-06	104.70	104.97	104.35	104.84	1434253
2020-08-07	104.62	106.06	104.54	106.06	2226257
2020-08-10	106.27	107.14	106.27	107.11	1576343
2020-08-11	108.22	108.67	106.70	107.03	2670785
2020-08-12	107.98	108.11	107.44	107.82	2526961
2020-08-13	107.12	107.38	106.67	106.97	1452883
2020-08-14	106.65	107.54	106.51	107.25	1382885
2020-08-17	107.33	107.33	106.78	106.88	2092208
2020-08-18	106.94	107.14	106.43	106.57	1132560
2020-08-19	106.70	107.12	105.95	106.24	1448569
2020-08-20	105.55	105.96	105.41	105.63	1221889
2020-08-21	105.44	105.86	105.25	105.72	1170218
2020-08-24	106.27	107.26	105.89	107.26	1225178
2020-08-25	107.73	107.81	106.72	107.12	1389318
2020-08-26	107.00	107.10	106.34	106.83	1545712
2020-08-27	107.12	108.12	107.12	107.72	1584150
2020-08-28	108.21	108.58	107.53	108.54	1188082
2020-08-31	108.50	108.50	107.63	107.63	1319913
2020-09-01	107.53	107.62	107.00	107.61	1395857
2020-09-02	107.89	109.83	107.64	109.49	2844066
2020-09-03	109.68	110.55	106.75	107.53	2561122
2020-09-04	108.26	108.71	106.18	107.52	1872993
2020-09-08	107.06	107.06	105.40	105.61	1819239
2020-09-09	106.41	107.75	106.29	106.84	2396587
2020-09-10	107.08	107.34	105.11	105.29	3793716
2020-09-11	105.77	106.40	105.19	106.00	1877829
2020-09-14	106.74	107.82	106.61	107.30	1265759
2020-09-15	107.79	108.01	106.94	107.10	2051723
2020-09-16	107.58	108.84	107.35	107.77	2188438
2020-09-17	106.67	107.71	106.12	107.30	1759173
2020-09-18	107.43	107.53	106.04	106.49	1883326
2020-09-21	104.97	105.03	102.92	104.17	2224384
2020-09-22	104.26	104.94	103.65	104.26	1829517
2020-09-23	104.51	104.87	102.21	102.33	1603801
2020-09-24	102.09	103.42	101.22	101.76	2782040
2020-09-25	101.27	103.11	101.11	102.89	4190076
2020-09-28	104.02	104.97	103.99	104.45	2986439
2020-09-29	104.45	104.54	103.20	103.57	1909037
2020-09-30	103.94	105.43	103.89	104.51	2935615
2020-10-01	104.95	105.30	103.93	104.58	1823050
2020-10-02	103.11	105.34	103.11	104.68	1755044
2020-10-05	105.44	106.44	105.38	106.33	1741660
2020-10-06	106.64	107.47	105.16	105.33	1906948
2020-10-07	106.19	107.37	106.17	106.99	1327669
2020-10-08	107.57	108.35	107.53	108.32	1266906
2020-10-09	108.93	109.12	108.20	108.51	1108599
2020-10-12	108.81	109.55	108.60	109.30	1207352
2020-10-13	108.88	109.13	107.92	108.27	1609199
2020-10-14	108.24	108.79	107.66	107.79	1571860
2020-10-15	106.70	108.11	106.51	108.06	1591749
2020-10-16	108.33	108.92	108.14	108.36	1989120
2020-10-19	108.54	108.85	106.64	106.89	2270274
2020-10-20	107.38	108.18	106.97	107.14	1895240
2020-10-21	107.07	107.56	106.74	106.80	1408826
2020-10-22	106.84	108.34	106.84	108.18	2199497
2020-10-23	108.56	108.77	107.67	108.29	1089913
2020-10-26	107.10	107.15	105.22	106.20	1702156
2020-10-27	106.15	106.15	104.75	104.78	1554988
2020-10-28	102.84	103.72	101.60	101.75	2325742
2020-10-29	101.55	103.28	100.68	102.38	1960309
2020-10-30	101.99	102.61	101.08	102.61	2007555
2020-11-02	103.95	104.68	103.00	104.48	2114320
2020-11-03	105.88	107.00	105.72	106.28	1933579
2020-11-04	106.55	108.55	105.90	106.61	2208138
2020-11-05	108.07	109.26	108.01	108.36	1362932
2020-11-06	108.56	108.79	107.82	108.05	1222280
2020-11-09	113.90	115.21	112.33	112.39	4467693
2020-11-10	113.12	114.28	112.50	114.05	5029466
2020-11-11	114.75	114.75	113.10	113.60	3302787
2020-11-12	112.81	113.00	111.35	112.15	2943460
2020-11-13	112.88	114.52	112.88	114.26	2866858
2020-11-16	116.32	116.32	115.08	116.19	4239135
2020-11-17	115.22	116.01	114.64	115.65	3227864
2020-11-18	115.99	116.35	114.26	114.26	1926646
2020-11-19	113.93	114.52	113.28	114.42	2643462
2020-11-20	114.28	114.57	113.69	113.88	1868752
2020-11-23	114.67	115.51	114.44	115.28	2384428
2020-11-24	116.57	117.91	116.46	117.70	3292748
2020-11-25	117.32	117.40	116.47	116.97	3537849
2020-11-27	117.14	117.41	116.56	116.96	1053465
2020-11-30	116.49	116.70	115.36	115.70	2281063
2020-12-01	117.06	117.92	116.65	116.74	2644942
2020-12-02	116.43	117.63	116.43	117.48	1873849
2020-12-03	117.50	118.21	117.25	117.71	1525023
2020-12-04	118.03	119.16	118.03	119.15	1731717
2020-12-07	118.77	118.81	117.98	118.40	1959603
2020-12-08	117.75	119.12	117.71	118.94	1604740
2020-12-09	119.36	119.60	118.38	118.94	2074431
2020-12-10	118.54	118.79	118.17	118.55	1472584
2020-12-11	118.09	118.51	117.52	118.26	2891052
2020-12-14	119.31	119.31	116.95	116.97	1952132
2020-12-15	117.80	118.79	117.29	118.61	1783135
2020-12-16	118.67	118.72	118.10	118.42	1853872
2020-12-17	118.86	119.02	118.48	118.94	2168374
2020-12-18	118.99	119.08	117.60	118.30	2293119
2020-12-21	117.02	118.11	116.08	117.73	1869833
2020-12-22	117.63	117.67	116.83	116.86	1596542
2020-12-23	117.51	118.37	117.50	117.06	3787295
2020-12-24	117.26	117.48	116.68	117.30	885360
2020-12-28	118.01	118.50	117.54	117.68	1998795
2020-12-29	118.23	118.29	117.19	117.55	2380327
2020-12-30	117.68	118.34	117.65	117.93	2419588
2020-12-31	117.96	119.11	117.58	118.96	2052478
2021-01-04	119.29	119.37	116.35	117.44	3921770
2021-01-05	117.38	118.82	117.07	118.32	2106144
2021-01-06	118.76	121.89	118.76	121.17	3288128
2021-01-07	122.00	122.62	121.63	122.07	3806370
2021-01-08	122.36	122.42	120.95	122.16	2767822
2021-01-11	121.32	122.58	121.24	122.37	2298425
2021-01-12	122.55	123.16	122.21	122.88	8483641
2021-01-13	122.92	123.35	122.50	122.97	2383728
2021-01-14	123.47	124.14	123.05	123.53	3061101
2021-01-15	122.58	122.84	121.46	122.33	2660898
2021-01-19	123.15	123.26	122.60	122.85	2422945
2021-01-20	123.10	123.39	122.52	123.16	2132648
2021-01-21	123.14	123.39	122.32	122.56	2451771
2021-01-22	121.65	122.14	121.16	121.82	1977288
2021-01-25	121.30	121.94	120.67	121.82	2747867
2021-01-26	122.24	122.39	121.33	121.45	1937310
2021-01-27	120.05	120.23	118.05	118.49	2299202
2021-01-28	119.32	121.12	119.07	120.02	2359415
2021-01-29	119.55	120.00	117.47	118.02	2299416
2021-02-01	118.96	119.35	118.05	118.87	2516154
2021-02-02	120.01	121.13	119.83	120.39	1930217
2021-02-03	120.27	121.05	120.06	120.85	1849128
2021-02-04	121.00	122.21	120.85	122.14	1560279
2021-02-05	123.13	123.20	122.51	122.78	1663889
2021-02-08	123.23	123.92	123.21	123.92	1975364
2021-02-09	123.63	124.05	123.22	123.87	1719586
2021-02-10	124.44	124.49	123.33	124.02	1684863
2021-02-11	124.30	124.37	123.01	123.87	1970693
2021-02-12	123.52	124.52	123.52	124.47	1920371
2021-02-16	125.02	125.18	124.38	124.66	2348766
2021-02-17	124.52	125.19	123.96	125.13	1957957
2021-02-18	124.52	124.74	123.93	124.47	1426075
2021-02-19	124.93	125.23	124.77	124.84	1722257
2021-02-22	124.45	126.07	124.45	125.73	1683879
2021-02-23	126.07	126.50	125.09	126.12	3285655
2021-02-24	126.31	128.16	126.08	127.81	2850744
2021-02-25	128.09	128.10	125.19	125.61	4779578
2021-02-26	125.75	125.80	123.63	123.92	6604705
2021-03-01	125.66	127.38	125.66	126.62	2911487
2021-03-02	126.70	127.16	126.21	126.33	3604630
2021-03-03	126.35	127.53	126.21	126.33	5761873
2021-03-04	126.33	127.12	123.58	125.13	9681774
2021-03-05	126.57	128.28	124.87	127.91	4466308
2021-03-08	128.69	130.76	128.25	129.41	6346445
2021-03-09	129.63	130.39	128.86	128.94	6141974
2021-03-10	129.29	131.10	129.29	130.67	6059513
2021-03-11	130.81	131.50	130.26	130.60	5593449
2021-03-12	131.20	131.83	131.01	131.79	3838537
2021-03-15	131.92	132.21	130.87	132.10	4114881
2021-03-16	131.98	132.00	130.97	131.26	3179873
2021-03-17	131.49	131.85	130.62	131.82	2996766
2021-03-18	131.99	132.87	131.01	131.31	6661614
2021-03-19	131.18	131.44	129.83	130.74	3482265
2021-03-22	130.53	131.17	130.11	130.88	2762612
2021-03-23	130.30	130.69	128.94	129.29	2789721
2021-03-24	129.84	130.94	129.38	128.68	3911523
2021-03-25	128.51	130.46	127.70	130.21	3783849
2021-03-26	131.19	132.45	130.63	132.31	3329797
2021-03-29	131.55	132.61	131.23	132.11	4046916
2021-03-30	132.11	132.40	131.73	132.06	3321715
2021-03-31	132.02	132.22	131.36	131.46	3251464
2021-04-01	131.47	132.16	131.11	132.12	3430155
2021-04-05	133.14	133.58	132.83	133.19	3393696
2021-04-06	133.08	133.56	132.90	133.06	2759403
2021-04-07	133.22	133.53	132.57	133.02	2201235
2021-04-08	132.95	132.95	132.27	132.85	2584631
2021-04-09	133.07	133.65	132.79	133.62	2133558
2021-04-12	133.50	133.94	133.34	133.71	1898790
2021-04-13	133.23	133.49	132.54	133.28	2381700
2021-04-14	133.23	134.30	133.14	133.80	2426324
2021-04-15	134.28	134.63	133.78	134.57	3309306
2021-04-16	135.18	135.57	134.96	135.35	2444499
2021-04-19	135.06	135.38	134.66	135.02	2385225
2021-04-20	134.51	134.53	133.59	133.99	2734941
2021-04-21	134.00	135.50	133.78	135.39	2161003
2021-04-22	135.50	135.50	134.02	134.27	3915799
2021-04-23	134.30	135.72	134.08	135.30	5335605
2021-04-26	135.50	135.81	134.99	135.12	1857204
2021-04-27	135.25	135.56	134.78	135.38	2807716
2021-04-28	135.64	135.87	135.36	135.63	1795370
2021-04-29	136.12	136.86	135.79	136.82	2674657
2021-04-30	136.32	136.49	135.71	135.98	3212490
2021-05-03	136.97	137.83	136.78	137.31	2853472
2021-05-04	137.02	137.70	136.42	137.70	3076914
2021-05-05	138.10	138.65	137.56	138.40	2633074
2021-05-06	138.52	139.64	137.97	139.60	3270924
2021-05-07	139.29	140.75	139.01	140.61	2598272
2021-05-10	141.36	142.28	140.76	140.81	3721507
2021-05-11	139.65	140.17	138.22	138.91	4112556
2021-05-12	138.83	139.09	136.56	136.67	6327091
2021-05-13	136.66	139.25	136.58	138.62	4057322
2021-05-14	139.34	140.51	139.31	140.16	4060555
2021-05-17	140.12	140.63	139.75	140.28	3873408
2021-05-18	140.14	140.35	138.87	138.94	2720593
2021-05-19	137.62	138.13	136.31	138.13	3394068
2021-05-20	138.24	139.31	137.81	138.81	2609317
2021-05-21	139.32	140.12	138.98	139.31	2600223
2021-05-24	140.06	140.25	139.51	139.88	3195328
2021-05-25	140.17	140.23	138.81	139.01	2856175
2021-05-26	139.19	139.42	138.54	139.27	2287123
2021-05-27	140.11	140.40	139.46	139.75	2579118
2021-05-28	140.32	140.33	139.69	139.95	2267421
2021-06-01	141.00	141.08	139.90	140.09	3055128
2021-06-02	140.52	140.57	139.78	140.44	3188966
2021-06-03	139.94	140.96	139.65	140.72	3876907
2021-06-04	141.31	141.33	140.73	141.17	4316405
2021-06-07	141.41	141.42	140.74	140.97	2135965
2021-06-08	140.97	140.97	140.07	140.78	2090977
2021-06-09	140.91	140.91	140.27	140.32	2020140
2021-06-10	141.03	141.30	140.17	140.27	2877467
2021-06-11	140.63	140.71	139.82	140.37	1824373
2021-06-14	140.32	140.32	138.98	139.68	1931929
2021-06-15	139.69	140.14	139.29	139.85	2540653
2021-06-16	139.80	139.80	138.34	138.88	2524679
2021-06-17	139.00	139.11	136.35	137.17	2963343
2021-06-18	135.69	135.82	134.44	134.52	4127779
2021-06-21	135.43	137.12	135.37	137.08	2147061
2021-06-22	137.14	137.57	136.47	137.17	2192189
2021-06-23	137.28	137.50	136.71	135.97	2231436
2021-06-24	136.71	137.14	136.38	136.99	1932856
2021-06-25	137.25	138.01	136.98	137.86	1913023
2021-06-28	137.87	137.87	136.83	137.25	2522105
2021-06-29	137.61	137.93	136.75	136.92	2494993
2021-06-30	136.76	137.64	136.76	137.46	2967838
2021-07-01	137.93	138.55	137.77	138.39	2086881
2021-07-02	138.54	138.94	138.16	138.82	1741690
2021-07-06	138.61	138.61	136.46	137.38	2848320
2021-07-07	137.15	137.96	136.79	137.91	2432098
2021-07-08	136.22	137.07	134.50	136.53	3471052
2021-07-09	137.58	138.65	137.47	138.51	2232660
2021-07-12	138.11	139.16	137.66	139.10	1805142
2021-07-13	138.68	139.01	138.03	138.09	2276162
2021-07-14	138.33	138.85	137.43	138.02	2230324
2021-07-15	137.29	138.28	137.13	138.04	2374509
2021-07-16	138.47	138.47	136.81	136.99	1838052
2021-07-19	135.14	135.57	133.51	134.50	4329295
2021-07-20	134.80	137.20	134.61	136.67	2666441
2021-07-21	137.45	138.22	137.38	137.98	2815755
2021-07-22	138.00	138.00	137.06	137.53	1721965
2021-07-23	137.99	138.29	137.52	138.19	1596587
2021-07-26	137.99	138.87	137.95	138.62	1717321
2021-07-27	138.05	138.82	137.51	138.73	1901894
2021-07-28	138.77	139.00	137.91	138.40	2360191
2021-07-29	139.23	139.87	139.04	139.49	1835522
2021-07-30	139.22	139.74	138.68	138.85	2091780
2021-08-02	139.39	140.33	138.64	138.70	2381227
2021-08-03	138.92	140.21	138.04	140.16	2565890
2021-08-04	139.31	139.78	138.66	138.66	1975321
2021-08-05	139.12	139.36	138.84	139.31	1576251
2021-08-06	139.84	140.41	139.69	140.18	1612132
2021-08-09	140.08	140.30	139.64	140.09	1609147
2021-08-10	140.22	141.30	139.98	141.19	1756286
2021-08-11	141.47	142.07	141.16	142.07	1892156
2021-08-12	142.10	142.22	141.47	142.21	1435644
2021-08-13	142.30	142.40	141.93	142.18	1514292
2021-08-16	141.69	142.54	141.04	142.48	1984273
2021-08-17	141.90	142.38	140.79	141.95	2265291
2021-08-18	141.46	141.89	140.12	140.21	1990611
2021-08-19	138.98	140.31	138.97	139.78	2104696
2021-08-20	139.69	140.71	139.38	140.45	1918507
2021-08-23	141.08	141.63	141.04	141.16	1507443
2021-08-24	141.37	141.73	141.27	141.47	1525331
2021-08-25	141.56	142.49	141.16	142.07	2089102
2021-08-26	142.10	142.16	141.12	141.23	1657400
2021-08-27	141.49	142.48	141.45	142.24	1445455
2021-08-30	142.41	142.47	141.79	141.88	1746592
2021-08-31	141.71	142.25	141.56	141.75	2510350
2021-09-01	141.98	141.98	141.07	141.42	1798394
2021-09-02	141.82	142.45	141.69	142.44	1980163
2021-09-03	142.20	142.34	141.70	141.88	1414303
2021-09-07	141.53	141.60	140.47	140.48	1925911
2021-09-08	140.27	140.77	139.86	140.39	2426618
2021-09-09	140.08	140.85	139.59	139.70	2016835
2021-09-10	140.37	140.44	138.75	138.80	2186278
2021-09-13	139.74	140.22	138.98	139.72	3678580
2021-09-14	140.06	140.20	137.90	138.16	2321634
2021-09-15	138.28	139.94	138.12	139.56	2561829
2021-09-16	139.64	140.01	138.27	138.97	1770356
2021-09-17	138.67	139.08	137.92	138.03	2326913
2021-09-20	135.99	136.58	134.48	135.97	4586960
2021-09-21	136.80	137.15	135.59	135.62	2780418
2021-09-22	136.76	137.69	136.48	136.76	2006627
2021-09-23	137.51	139.34	137.32	137.81	1987677
2021-09-24	137.56	138.49	137.55	137.99	1291800
2021-09-27	138.33	139.24	138.28	138.58	2104909
2021-09-28	138.32	138.57	136.77	137.06	3266170
2021-09-29	137.39	138.22	136.95	137.62	2706333
2021-09-30	137.94	138.13	135.32	135.37	2588296
2021-10-01	136.10	137.67	134.93	136.96	2412932
2021-10-04	136.90	138.00	135.88	136.43	2264400
2021-10-05	136.91	138.25	136.49	137.54	2267430
2021-10-06	136.52	137.84	135.63	137.79	2399000
2021-10-07	138.73	139.82	138.70	138.90	2310302
2021-10-08	138.94	139.42	138.70	139.04	1477547
2021-10-11	139.22	139.82	137.96	137.99	1320237
2021-10-12	138.03	138.36	137.26	137.58	2516008
2021-10-13	137.58	138.06	136.25	137.73	2312268
2021-10-14	138.86	139.99	138.64	139.92	2240667
2021-10-15	140.75	141.47	140.61	140.88	2162166
2021-10-18	140.39	141.03	139.83	140.38	3871683
2021-10-19	140.91	141.63	140.63	141.63	4317305
2021-10-20	141.73	143.10	141.69	143.06	3048027
2021-10-21	142.91	143.08	142.18	142.74	1723840
2021-10-22	142.84	143.50	142.62	143.28	2306121
2021-10-25	143.51	143.74	142.94	143.51	2620127
2021-10-26	143.63	144.07	143.41	143.56	1798053
2021-10-27	143.55	143.55	141.64	141.66	2495065
2021-10-28	141.89	142.96	141.89	142.96	1598365
2021-10-29	142.75	143.23	142.39	142.74	2145636
2021-11-01	143.24	143.56	142.80	143.26	1886685
2021-11-02	143.59	144.15	143.17	143.94	1690399
2021-11-03	143.52	144.75	143.47	144.71	2032648
2021-11-04	144.77	144.83	143.43	144.13	1495846
2021-11-05	144.83	145.59	144.43	144.88	2353043
2021-11-08	145.34	145.72	144.76	145.15	1629307
2021-11-09	145.07	145.25	144.46	145.08	2103953
2021-11-10	144.94	145.62	144.64	144.84	1916323
2021-11-11	145.02	145.20	144.68	144.94	2020558
2021-11-12	145.40	145.52	144.71	145.32	1320843
2021-11-15	145.69	145.71	145.14	145.40	1745756
2021-11-16	145.47	145.80	145.08	145.16	1617166
2021-11-17	144.94	144.99	144.23	144.51	4282012
2021-11-18	144.42	144.58	143.41	143.97	2731971
2021-11-19	143.42	143.50	142.51	142.59	1931919
2021-11-22	143.04	144.56	142.82	143.45	3114440
2021-11-23	143.70	144.80	143.51	144.68	2962443
2021-11-24	144.40	144.74	144.27	144.61	2368653
2021-11-26	141.69	141.99	140.69	141.57	3275425
2021-11-29	142.56	142.67	141.16	141.88	2889953
2021-11-30	140.66	140.93	138.33	138.40	5130278
2021-12-01	140.28	141.50	137.54	137.57	4430948
2021-12-02	138.10	140.93	137.81	140.25	4657031
2021-12-03	140.95	141.28	139.07	140.18	5961208
2021-12-06	141.43	142.93	141.27	142.07	4034937
2021-12-07	143.07	144.10	142.99	143.64	2562387
2021-12-08	143.83	144.10	142.87	143.43	2683009
2021-12-09	142.96	143.72	142.65	143.18	2231193
2021-12-10	144.00	144.45	143.42	144.38	2919570
2021-12-13	144.15	144.37	143.37	143.78	2519533
2021-12-14	143.20	144.55	143.18	143.83	3054665
2021-12-15	143.92	145.31	143.33	145.18	4284351
2021-12-16	145.92	147.17	145.73	146.19	3822745
2021-12-17	145.64	145.65	144.01	144.03	4185161
2021-12-20	142.75	142.77	141.32	142.62	4162895
2021-12-21	143.43	144.53	143.31	144.28	3041294
2021-12-22	144.19	145.20	143.81	145.11	2556637
2021-12-23	145.64	146.43	145.61	145.07	2283192
2021-12-27	145.37	146.58	145.11	146.57	2303359
2021-12-28	146.59	147.33	146.53	146.94	2223942
2021-12-29	146.96	147.55	146.80	147.24	2329611
2021-12-30	147.48	148.01	146.95	147.05	2288670
2021-12-31	146.94	147.65	146.88	147.11	1963243
2022-01-03	147.35	147.75	146.66	147.72	2859795
2022-01-04	148.40	149.83	148.19	149.41	3145873
2022-01-05	149.86	150.88	148.48	148.48	6116660
2022-01-06	148.93	149.39	148.24	148.74	3951436
2022-01-07	148.67	149.79	148.55	149.42	4447359
2022-01-10	149.44	149.59	147.89	149.29	5226983
2022-01-11	149.49	150.35	148.38	150.31	4536313
2022-01-12	150.49	150.73	149.67	150.33	4453700
2022-01-13	150.48	151.16	149.60	150.02	4510557
2022-01-14	149.00	149.89	148.46	149.81	3875370
2022-01-18	148.96	149.09	147.13	147.78	4763795
2022-01-19	148.13	148.50	146.38	146.48	4150711
2022-01-20	146.50	148.07	145.05	145.20	4332011
2022-01-21	145.15	145.71	143.18	143.51	6466694
2022-01-24	141.85	143.87	139.05	143.63	9887014
2022-01-25	142.00	144.46	140.03	143.50	5758227
2022-01-26	144.31	145.41	141.49	142.78	5951497
2022-01-27	143.83	145.34	141.82	142.54	4952881
2022-01-28	142.21	144.37	140.93	144.29	5122115
2022-01-31	143.55	145.65	143.25	145.53	5193790
2022-02-01	145.65	146.75	144.99	146.51	4624187
2022-02-02	146.42	148.09	146.10	147.82	4421950
2022-02-03	147.45	147.79	146.39	146.55	4437913
2022-02-04	146.03	147.42	145.18	146.37	3097744
2022-02-07	146.55	147.50	145.89	146.65	3520177
2022-02-08	146.70	147.92	146.40	147.62	3814293
2022-02-09	148.53	149.29	148.40	149.05	4396649
2022-02-10	147.82	149.31	146.31	146.93	5989627
2022-02-11	146.97	147.89	145.01	145.48	5710089
2022-02-14	145.39	145.63	143.25	144.28	3683023
2022-02-15	145.20	146.13	145.08	145.74	3021409
2022-02-16	145.29	146.54	145.09	146.09	2660302
2022-02-17	145.22	145.27	143.79	144.10	3071234
2022-02-18	143.88	144.77	142.95	143.55	3371272
2022-02-22	143.39	143.87	141.50	142.49	5069961
2022-02-23	143.09	143.49	140.59	140.88	4340935
2022-02-24	138.34	140.69	137.40	140.46	6623049
2022-02-25	141.04	144.98	141.04	144.65	3866790
2022-02-28	142.30	144.23	142.17	143.85	5512431
2022-03-01	143.25	144.08	140.80	141.69	5013180
2022-03-02	142.60	145.23	142.44	144.60	3328439
2022-03-03	145.12	145.87	143.92	144.97	3043788
2022-03-04	143.32	145.03	143.06	144.93	2932044
2022-03-07	144.50	144.50	141.91	142.05	4647385
2022-03-08	142.56	143.73	140.60	140.65	5250145
2022-03-09	142.72	143.75	142.29	142.75	3658316
2022-03-10	141.38	142.91	141.19	142.73	2278059
2022-03-11	143.03	143.88	141.60	141.71	2296547
2022-03-14	142.49	143.51	141.31	141.91	2784169
2022-03-15	142.50	143.77	141.94	143.57	5261524
2022-03-16	144.34	145.33	142.75	145.22	3060209
2022-03-17	144.68	147.06	144.64	147.06	2975626
2022-03-18	146.70	147.49	145.95	147.32	2949842
2022-03-21	147.86	148.68	147.19	147.88	2516895
2022-03-22	148.60	149.15	148.13	147.90	3613290
2022-03-23	147.59	147.81	146.48	146.51	3088822
2022-03-24	147.08	147.95	146.76	147.91	1523109
2022-03-25	148.22	149.46	148.06	149.45	4142777
2022-03-28	149.05	149.26	148.03	149.26	3101351
2022-03-29	149.91	150.32	148.92	150.20	4094327
2022-03-30	150.07	150.59	149.31	149.97	3862725
2022-03-31	149.40	150.12	147.75	147.78	2378390
2022-04-01	148.40	148.45	147.08	148.36	3106514
2022-04-04	148.20	148.25	146.96	147.97	4141677
2022-04-05	147.61	149.14	146.85	147.21	3991535
2022-04-06	146.56	148.00	146.43	147.73	3694265
2022-04-07	147.57	149.01	146.84	148.52	3775609
2022-04-08	148.72	150.02	148.53	149.57	2961389
2022-04-11	149.23	149.72	148.01	148.21	2530610
2022-04-12	148.56	149.55	147.33	147.85	3168825
2022-04-13	147.64	148.72	147.41	148.59	3567724
2022-04-14	148.62	149.50	148.01	148.05	1629648
2022-04-18	147.76	148.86	147.40	147.99	2262668
2022-04-19	148.05	149.83	148.01	149.56	2245893
2022-04-20	150.26	151.47	150.25	150.80	2836548
2022-04-21	151.48	151.89	149.00	149.20	3378399
2022-04-22	148.62	148.63	145.17	145.30	2631853
2022-04-25	144.38	145.61	142.05	145.28	3043405
2022-04-26	144.54	145.50	142.71	142.75	2516607
2022-04-27	142.96	144.35	142.22	142.97	2923232
2022-04-28	143.69	145.52	142.39	145.06	3184820
2022-04-29	144.25	144.62	140.49	140.70	3629357
2022-05-02	140.97	141.82	138.22	140.76	5083923
2022-05-03	141.30	143.01	140.83	141.96	3082907
2022-05-04	142.21	145.98	141.90	145.75	2647060
2022-05-05	144.68	144.93	141.27	142.57	3062095
2022-05-06	141.89	142.92	140.50	142.50	3968224
2022-05-09	140.93	141.13	138.68	139.14	3761551
2022-05-10	140.42	141.00	137.44	138.72	4226388
2022-05-11	138.74	141.24	137.89	138.01	6435988
2022-05-12	137.56	138.47	136.05	138.25	5034856
2022-05-13	139.25	140.46	138.79	140.09	3282270
2022-05-16	139.99	141.56	139.39	140.55	3999272
2022-05-17	142.14	142.84	141.41	142.78	3947329
2022-05-18	141.66	141.76	137.56	138.03	2664167
2022-05-19	136.55	138.08	135.67	136.81	3169624
2022-05-20	137.62	138.08	134.44	137.08	2913456
2022-05-23	138.45	140.14	138.10	139.54	2548280
2022-05-24	138.92	140.39	137.53	140.12	2292067
2022-05-25	139.87	141.51	139.56	141.09	3090179
2022-05-26	141.85	143.54	141.59	142.97	2807426
2022-05-27	143.40	145.30	143.21	145.25	2299417
2022-05-31	144.43	145.12	143.39	144.09	3880549
2022-06-01	144.70	144.79	141.72	142.96	3097169
2022-06-02	143.08	144.19	141.42	144.17	2535010
2022-06-03	143.13	143.86	142.80	142.98	3142747
2022-06-06	144.06	144.48	142.99	143.25	2180291
2022-06-07	142.38	144.96	142.33	144.87	2326774
2022-06-08	144.15	144.40	142.69	142.98	1830090
2022-06-09	142.49	142.96	139.90	139.92	1911284
2022-06-10	138.01	138.33	136.82	136.94	2622816
2022-06-13	134.00	134.58	131.73	132.41	4276800
2022-06-14	132.85	133.56	130.40	131.48	5357749
2022-06-15	132.43	133.67	130.17	132.16	3363729
2022-06-16	129.60	129.66	127.81	128.58	5583667
2022-06-17	128.82	129.62	127.16	128.01	4732806
2022-06-21	129.98	131.63	129.68	131.13	3435777
2022-06-22	129.40	132.09	129.27	129.98	2628418
2022-06-23	130.37	131.02	128.84	130.37	3346142
2022-06-24	131.41	133.74	131.15	133.73	3415008
2022-06-27	134.15	134.73	133.45	134.06	3083373
2022-06-28	135.05	135.97	132.67	132.84	3897658
2022-06-29	133.09	133.37	131.89	132.34	3680567
2022-06-30	130.89	132.59	130.42	131.88	3205948
2022-07-01	131.60	133.48	130.57	133.21	2198126
2022-07-05	131.65	131.75	129.22	131.74	2760094
2022-07-06	131.70	132.67	130.76	131.86	2860270
2022-07-07	132.80	133.56	132.53	133.21	3554267
2022-07-08	133.24	133.82	132.68	133.09	2028095
2022-07-11	132.29	132.93	132.05	132.33	2376497
2022-07-12	131.71	133.05	131.15	131.68	2946250
2022-07-13	130.27	131.68	129.78	130.77	2197835
2022-07-14	128.59	129.83	128.02	129.65	3471875
2022-07-15	131.35	132.32	130.63	132.26	2282549
2022-07-18	133.21	133.48	130.90	131.25	2823930
2022-07-19	132.37	134.48	132.25	134.21	2165530
2022-07-20	134.05	134.44	133.24	133.99	2314817
2022-07-21	133.46	134.53	132.67	134.53	2962538
2022-07-22	134.89	135.34	133.46	134.26	2123386
2022-07-25	134.66	135.47	134.30	135.29	2285377
2022-07-26	134.99	135.37	134.46	134.71	1386163
2022-07-27	134.89	136.78	134.41	136.26	2234902
2022-07-28	136.46	137.82	135.32	137.48	1863602
2022-07-29	137.29	138.85	137.29	138.55	2477110
2022-08-01	137.65	138.58	137.45	138.10	2306110
2022-08-02	137.98	138.57	136.94	137.02	1834934
2022-08-03	137.71	138.38	137.04	137.99	1967044
2022-08-04	137.91	137.98	137.02	137.15	1732637
2022-08-05	136.36	137.58	136.20	137.50	3598911
2022-08-08	138.00	138.64	137.41	137.66	1864873
2022-08-09	137.95	138.40	137.53	137.89	1985970
2022-08-10	139.43	139.96	139.24	139.83	1759885
2022-08-11	140.55	141.61	140.37	140.56	2833432
2022-08-12	141.08	142.64	140.77	142.59	1598026
2022-08-15	141.63	142.94	141.33	142.82	1845315
2022-08-16	142.52	143.96	142.50	143.43	2065770
2022-08-17	142.23	143.37	142.04	142.68	1877270
2022-08-18	142.85	143.30	142.45	143.17	1744522
2022-08-19	142.62	142.77	141.88	142.20	1696593
2022-08-22	140.98	140.98	139.60	139.87	2617272
2022-08-23	139.87	140.50	139.45	139.62	1548544
2022-08-24	139.58	140.32	139.28	140.03	1641824
2022-08-25	140.42	141.75	140.12	141.74	1496631
2022-08-26	141.75	141.94	137.91	137.93	2096685
2022-08-29	137.19	138.47	136.81	137.45	2742046
2022-08-30	137.49	137.62	135.46	135.93	2326647
2022-08-31	135.99	136.51	134.80	134.84	2030026
2022-09-01	134.23	135.51	133.42	135.45	3808028
2022-09-02	136.86	137.25	133.79	134.32	2826182
2022-09-06	134.69	135.03	133.44	133.93	2688276
2022-09-07	133.56	136.11	133.43	135.94	1820779
2022-09-08	135.37	137.04	134.89	136.94	2083760
2022-09-09	137.65	138.89	137.52	138.53	1536788
2022-09-12	139.31	140.21	139.10	139.74	2169726
2022-09-13	137.53	137.87	134.48	134.96	2282225
2022-09-14	135.21	135.71	134.10	135.16	1799103
2022-09-15	134.89	135.73	134.12	134.43	2713553
2022-09-16	133.50	133.72	132.55	133.51	2695560
2022-09-19	132.40	134.39	132.34	134.36	1825525
2022-09-20	133.37	133.44	131.73	132.63	2001799
2022-09-21	133.44	134.09	130.53	130.56	1855731
2022-09-22	130.77	130.90	129.73	129.06	2903818
2022-09-23	127.84	127.84	125.19	126.75	4578775
2022-09-26	126.03	126.70	124.39	124.96	3508766
2022-09-27	125.79	126.53	123.68	124.40	5388022
2022-09-28	125.25	127.59	124.71	126.97	4114017
2022-09-29	126.17	126.28	124.19	124.99	3678124
2022-09-30	124.94	125.70	123.27	123.48	5167997
2022-10-03	124.76	127.35	124.48	126.78	3079930
2022-10-04	128.08	130.50	128.08	130.47	2745735
2022-10-05	129.23	130.86	128.58	130.09	2459679
2022-10-06	129.49	130.26	128.25	128.47	2816894
2022-10-07	127.58	127.78	125.25	125.96	2537120
2022-10-10	126.40	126.76	124.69	125.32	2645624
2022-10-11	124.69	126.72	124.43	125.19	3914655
2022-10-12	125.31	125.95	124.64	124.69	2249509
2022-10-13	122.88	128.74	122.54	128.29	2815046
2022-10-14	128.96	129.88	126.04	126.31	2209080
2022-10-17	128.03	129.08	127.98	128.49	3248479
2022-10-18	130.56	131.05	128.95	130.22	3194412
2022-10-19	129.55	130.24	128.33	129.23	2637301
2022-10-20	129.29	130.33	127.85	128.15	2013401
2022-10-21	128.14	131.54	127.89	131.31	3818947
2022-10-24	132.08	133.45	131.84	133.05	3060909
2022-10-25	133.05	134.54	132.60	134.42	3464247
2022-10-26	134.97	136.39	134.75	135.26	2489385
2022-10-27	136.39	137.10	135.54	135.78	3513475
2022-10-28	136.04	138.67	135.89	138.55	2237542
2022-10-31	137.89	138.80	137.66	137.97	3308066
2022-11-01	139.15	139.15	137.37	138.25	2135442
2022-11-02	137.95	139.91	136.08	136.13	5056795
2022-11-03	134.95	136.64	134.43	135.85	5104566
2022-11-04	137.67	138.44	135.76	137.65	6170064
2022-11-07	138.24	139.06	137.64	138.84	2577448
2022-11-08	139.12	140.38	138.35	139.66	5176878
2022-11-09	139.07	139.58	137.11	137.33	3103916
2022-11-10	141.06	142.31	139.89	142.15	3494151
2022-11-11	142.66	142.67	141.07	142.23	2492697
2022-11-14	141.81	143.28	141.38	141.42	5054215
2022-11-15	142.88	143.15	140.69	141.96	7610679
2022-11-16	141.78	142.02	140.95	141.14	3005543
2022-11-17	139.67	141.20	139.67	141.15	2374275
2022-11-18	142.12	142.63	141.49	142.38	3799067
2022-11-21	142.08	142.75	141.60	142.53	2452140
2022-11-22	143.45	144.36	143.14	144.28	2469696
2022-11-23	144.00	144.84	143.88	144.69	2159466
2022-11-25	144.97	145.32	144.73	145.09	1201086
2022-11-28	143.98	144.57	142.87	143.11	2293232
2022-11-29	143.22	143.77	142.74	143.56	1962743
2022-11-30	143.55	146.35	142.39	146.24	3095396
2022-12-01	146.84	147.10	145.44	146.04	3688467
2022-12-02	144.49	146.20	144.42	146.00	2268341
2022-12-05	145.25	145.27	143.12	143.56	2281432
2022-12-06	143.39	143.96	141.51	142.30	2272655
2022-12-07	142.16	143.31	141.83	142.31	2636788
2022-12-08	142.77	143.42	142.54	143.02	2240630
2022-12-09	142.64	143.33	141.81	141.86	3011519
2022-12-12	142.28	143.90	141.86	143.86	2239813
2022-12-13	146.96	146.96	143.52	144.28	2955561
2022-12-14	144.36	145.48	142.93	143.75	3524611
2022-12-15	142.12	142.45	140.32	141.10	2940006
2022-12-16	139.80	140.11	138.62	139.66	2841732
2022-12-19	139.72	140.31	138.37	139.20	2736955
2022-12-20	139.17	140.13	138.89	139.52	3072161
2022-12-21	140.69	141.72	140.29	140.36	2700611
2022-12-22	139.86	139.86	137.25	139.29	2956542
2022-12-23	139.22	140.27	138.78	140.24	2441997
2022-12-27	140.50	140.95	139.81	140.57	2904294
2022-12-28	140.92	141.16	139.04	139.12	2920087
2022-12-29	139.72	140.98	139.65	140.68	2724883
2022-12-30	140.09	140.46	139.17	140.37	2922245
2023-01-03	140.73	141.26	139.07	140.13	2782371
2023-01-04	140.86	142.08	140.25	141.35	2436091
2023-01-05	140.73	140.97	139.84	140.42	1852135
2023-01-06	141.83	143.78	141.20	143.40	2200198
2023-01-09	144.03	144.30	142.24	142.33	3034940
2023-01-10	142.44	143.07	141.74	143.05	1649888
2023-01-11	143.77	143.98	142.82	143.95	2463608
2023-01-12	144.51	144.87	143.25	144.26	2342202
2023-01-13	143.13	144.77	142.95	144.53	2615295
2023-01-17	144.65	144.72	143.53	143.71	2918164
2023-01-18	143.89	143.95	140.93	141.01	4896526
2023-01-19	140.25	140.78	139.64	140.05	3456720
2023-01-20	140.37	141.66	139.57	141.62	2815560
2023-01-23	141.78	143.37	141.55	142.61	3527730
2023-01-24	142.20	143.08	141.56	142.65	2349469
2023-01-25	141.78	143.11	141.36	143.10	1909331
2023-01-26	143.72	144.02	142.73	143.97	2077960
2023-01-27	143.83	144.29	143.21	143.55	2716725
2023-01-30	142.99	143.88	142.36	142.49	4166433
2023-01-31	142.64	144.30	142.37	144.28	1914914
2023-02-01	143.87	145.67	142.61	144.66	1954002
2023-02-02	144.82	145.05	143.77	144.68	5365841
2023-02-03	144.36	144.76	143.48	143.88	2576415
2023-02-06	143.31	143.67	142.84	143.49	1922276
2023-02-07	143.12	144.88	142.50	144.51	1926460
2023-02-08	143.74	144.36	143.36	143.55	1349327
2023-02-09	144.57	144.57	142.06	142.35	1826232
2023-02-10	142.57	143.87	142.36	143.75	1675299
2023-02-13	143.76	144.96	143.71	144.96	1453067
2023-02-14	144.59	145.32	143.40	144.36	2194651
2023-02-15	143.50	144.33	143.22	144.31	1634167
2023-02-16	143.00	144.24	142.72	143.12	1562055
2023-02-17	142.56	143.60	142.29	143.40	1391503
2023-02-21	142.32	142.78	140.86	141.10	1881760
2023-02-22	141.16	141.62	140.26	140.74	1437252
2023-02-23	141.30	141.70	139.81	141.01	2171182
2023-02-24	139.81	140.64	139.28	140.31	1873878
2023-02-27	141.23	141.65	140.02	140.30	1941671
2023-02-28	140.38	140.41	139.54	139.61	1655802
2023-03-01	139.23	139.87	138.92	139.45	2159733
2023-03-02	139.14	140.50	138.60	140.16	1886863
2023-03-03	140.78	141.99	140.23	141.85	2238099
2023-03-06	141.98	142.46	141.64	141.86	1818816
2023-03-07	141.82	141.82	139.23	139.51	1784610
2023-03-08	139.43	139.79	138.59	139.28	1836579
2023-03-09	139.48	139.84	136.22	136.62	2290079
2023-03-10	136.28	137.26	134.27	134.89	3735935
2023-03-13	133.08	135.60	132.71	133.76	4898894
2023-03-14	135.64	136.12	133.88	135.35	3122292
2023-03-15	132.92	133.73	131.96	133.59	3459511
2023-03-16	132.69	135.30	132.19	135.02	5155016
2023-03-17	134.40	134.42	132.27	132.75	2657751
2023-03-20	133.42	134.95	133.42	134.60	2795243
2023-03-21	136.15	136.33	135.36	136.09	2421269
2023-03-22	136.18	136.63	133.54	132.74	2653158
2023-03-23	133.27	134.25	131.32	132.13	2254415
2023-03-24	131.40	133.36	130.89	133.27	3009491
2023-03-27	134.44	135.04	133.89	134.43	2171236
2023-03-28	134.31	135.01	134.07	134.52	2272828
2023-03-29	135.56	136.17	134.84	136.12	2324694
2023-03-30	136.91	137.04	136.04	136.63	2225817
2023-03-31	137.14	138.17	137.07	138.11	2012164
2023-04-03	138.48	139.50	138.34	139.23	1923312
2023-04-04	139.40	139.45	137.42	138.04	1928657
2023-04-05	137.97	138.88	137.87	138.83	1893812
2023-04-06	138.86	139.20	138.56	138.95	1756991
2023-04-10	138.54	139.40	138.33	139.39	1760434
2023-04-11	139.76	140.48	139.49	140.01	1953981
2023-04-12	140.59	140.73	139.54	139.78	2519540
2023-04-13	139.84	140.84	139.23	140.63	1913189
2023-04-14	140.78	141.37	139.78	140.42	2714645
2023-04-17	140.41	141.14	140.21	141.14	5161630
2023-04-18	141.41	141.41	140.65	141.22	1694604
2023-04-19	140.81	141.21	140.52	141.06	1340298
2023-04-20	140.19	140.58	139.80	140.25	2323659
2023-04-21	140.61	140.61	139.70	140.30	1347252
2023-04-24	140.27	140.82	140.25	140.72	1508453
2023-04-25	140.22	140.36	139.07	139.17	1830654
2023-04-26	138.53	138.67	137.08	137.38	1945554
2023-04-27	137.85	139.48	137.60	139.33	1825773
2023-04-28	138.99	140.63	138.99	140.56	1687143
2023-05-01	140.47	141.39	140.35	140.67	1441373
2023-05-02	140.24	140.24	137.45	138.61	2012101
2023-05-03	138.75	139.22	137.37	137.47	1958392
2023-05-04	136.93	137.27	135.68	136.26	2435004
2023-05-05	137.63	138.79	137.48	138.40	1938944
2023-05-08	138.72	138.82	137.98	138.27	1552238
2023-05-09	137.77	138.18	137.44	137.74	2804272
2023-05-10	138.59	138.59	136.38	137.50	2179221
2023-05-11	136.93	136.98	136.15	136.92	1977867
2023-05-12	137.38	137.45	136.09	136.89	2188653
2023-05-15	137.16	137.59	136.51	137.34	1823821
2023-05-16	137.05	137.06	135.58	135.63	2687754
2023-05-17	136.33	137.48	135.79	137.20	2915418
2023-05-18	136.80	137.77	136.37	137.64	3755267
2023-05-19	138.16	138.61	137.19	137.64	1676746
2023-05-22	137.72	138.25	136.86	137.41	1728647
2023-05-23	137.09	137.92	136.58	136.64	1663147
2023-05-24	136.30	136.44	135.19	135.33	1430923
2023-05-25	134.99	135.17	133.88	134.74	2397780
2023-05-26	135.07	135.99	134.91	135.76	2361966
2023-05-30	135.68	136.00	134.95	135.35	2676078
2023-05-31	134.74	135.17	134.15	134.77	2906452
2023-06-01	135.00	136.01	134.33	135.66	2747912
2023-06-02	136.55	138.64	136.40	138.33	2501244
2023-06-05	138.58	138.76	137.77	138.33	1865364
2023-06-06	137.82	138.51	137.71	138.39	1425493
2023-06-07	138.46	139.75	138.11	139.58	2234008
2023-06-08	139.50	140.00	138.95	139.84	1817020
2023-06-09	139.84	140.35	139.55	139.82	1381260
2023-06-12	139.81	140.35	139.56	140.22	1498535
2023-06-13	140.48	141.56	140.34	141.22	2719558
2023-06-14	141.36	141.58	140.05	140.71	1823078
2023-06-15	140.67	142.76	140.67	142.42	2612289
2023-06-16	143.00	143.24	142.26	142.38	2820685
2023-06-20	141.69	141.81	140.84	141.18	2222820
2023-06-21	140.76	141.73	140.28	141.17	2702061
2023-06-22	141.00	141.17	140.32	139.75	3023214
2023-06-23	139.17	139.51	138.48	138.74	1449454
2023-06-26	138.72	139.59	138.42	139.28	1487707
2023-06-27	139.26	140.31	139.01	140.16	1721236
2023-06-28	140.07	140.07	139.22	139.84	1916209
2023-06-29	139.82	140.91	139.51	140.90	1375727
2023-06-30	141.62	142.38	141.42	142.10	1560337
2023-07-03	141.93	142.78	141.63	142.65	1359574
2023-07-05	142.00	142.46	141.69	142.04	1961658
2023-07-06	140.87	141.09	139.91	140.65	1562449
2023-07-07	140.17	141.65	140.01	140.43	2510216
2023-07-10	140.50	141.65	140.40	141.26	1976520
2023-07-11	141.66	142.74	141.44	142.62	1700610
2023-07-12	143.44	143.61	142.70	142.98	2065868
2023-07-13	143.25	143.47	142.92	143.29	2070623
2023-07-14	143.62	143.62	142.58	142.83	1917720
2023-07-17	142.47	143.26	142.14	142.88	1968884
2023-07-18	143.12	144.50	142.91	143.90	2196868
2023-07-19	144.25	145.14	144.04	144.71	4047924
2023-07-20	145.00	146.15	144.84	145.98	2824048
2023-07-21	146.27	146.74	145.86	146.43	2191993
2023-07-24	146.54	147.47	146.51	147.18	2269163
2023-07-25	146.63	147.34	146.54	146.98	2214795
2023-07-26	146.72	147.61	146.59	147.15	1667028
2023-07-27	147.56	147.73	146.04	146.23	2051890
2023-07-28	147.13	147.15	146.19	146.71	2002546
2023-07-31	146.96	147.32	146.50	147.01	1837144
2023-08-01	146.77	147.22	146.22	146.67	1518945
2023-08-02	146.00	146.39	145.59	145.79	2678369
2023-08-03	145.37	145.85	144.80	145.38	2005591
2023-08-04	145.78	146.34	144.53	144.73	1781330
2023-08-07	145.34	146.34	145.21	146.20	1461773
2023-08-08	145.12	145.67	144.21	145.54	1483429
2023-08-09	145.56	146.02	144.90	145.09	2667795
2023-08-10	145.67	146.58	144.62	144.86	2117142
2023-08-11	144.66	145.60	144.48	145.47	1945969
2023-08-14	145.27	145.44	144.88	145.33	1424152
2023-08-15	144.52	144.60	143.26	143.46	1818784
2023-08-16	143.37	144.11	142.56	142.66	1770078
2023-08-17	143.02	143.45	141.92	142.06	1820659
2023-08-18	141.43	142.65	141.34	142.40	2434501
2023-08-21	142.42	142.64	141.30	142.17	2194371
2023-08-22	142.34	142.54	141.19	141.32	1712208
2023-08-23	141.56	142.26	141.35	142.20	2165873
2023-08-24	142.00	143.17	141.15	141.18	1942051
2023-08-25	141.74	142.44	140.84	141.94	1932116
2023-08-28	142.52	143.13	142.21	142.68	1830608
2023-08-29	142.80	143.92	142.64	143.91	2911559
2023-08-30	144.02	144.54	143.78	144.11	1966139
2023-08-31	144.39	144.45	143.50	143.51	2170867
2023-09-01	144.29	144.59	143.55	144.02	1703582
2023-09-05	143.93	144.20	142.60	142.62	2156478
2023-09-06	142.28	142.54	141.51	142.23	2214287
2023-09-07	142.01	142.66	141.85	142.32	1663728
2023-09-08	142.36	142.87	142.18	142.63	1472435
2023-09-11	143.16	143.41	142.73	142.96	1872617
2023-09-12	142.67	143.76	142.67	143.10	1795902
2023-09-13	143.20	143.60	142.57	142.94	1691976
2023-09-14	143.87	144.69	143.81	144.53	1726955
2023-09-15	144.00	144.59	143.43	143.53	2326313
2023-09-18	143.61	143.99	143.08	143.58	1782194
2023-09-19	143.58	143.75	142.56	143.21	1704893
2023-09-20	143.69	144.28	142.83	141.95	1655052
2023-09-21	141.32	141.55	140.11	140.17	2739264
2023-09-22	140.23	140.50	139.57	139.69	2624365
2023-09-25	139.26	140.14	139.15	140.12	2488345
2023-09-26	139.23	139.56	138.21	138.39	2940945
2023-09-27	138.70	138.91	137.27	138.24	2452435
2023-09-28	138.27	139.25	138.22	138.83	2375940
2023-09-29	139.48	139.48	137.52	137.93	5163778
2023-10-02	137.49	137.65	135.71	136.60	3350475
2023-10-03	135.97	136.49	134.96	135.43	3440340
2023-10-04	135.49	135.66	134.26	135.59	2463776
2023-10-05	135.28	135.67	134.48	135.16	3308098
2023-10-06	134.55	136.74	133.68	136.06	2972016
2023-10-09	136.00	137.39	135.80	137.25	1922500
2023-10-10	137.69	138.76	137.46	138.08	1530593
2023-10-11	138.22	138.39	137.16	137.99	1982456
2023-10-12	138.24	138.24	136.27	136.97	2449124
2023-10-13	137.64	138.47	136.81	137.31	1985336
2023-10-16	138.18	139.13	137.95	138.68	2937161
2023-10-17	137.85	139.70	137.85	139.02	2575011
2023-10-18	138.77	138.83	137.33	137.59	2523265
2023-10-19	137.49	138.14	136.14	136.33	2771151
2023-10-20	136.27	136.57	134.94	134.97	3072280
2023-10-23	134.51	135.24	133.86	133.93	2943180
2023-10-24	134.61	135.34	134.33	134.83	2999445
2023-10-25	134.64	134.94	133.88	134.13	3487630
2023-10-26	133.88	134.59	133.54	133.67	3389035
2023-10-27	133.54	133.58	131.42	131.82	5854655
2023-10-30	132.56	133.46	132.15	133.17	5050961
2023-10-31	133.41	134.31	132.99	134.29	2636908
2023-11-01	134.48	135.26	134.06	134.86	4182385
2023-11-02	135.68	137.49	135.59	137.40	3523215
2023-11-03	138.47	139.18	138.44	138.59	2398218
2023-11-06	138.74	138.88	137.78	138.16	2967855
2023-11-07	137.77	137.95	137.37	137.67	2427651
2023-11-08	137.75	137.86	136.75	137.31	1948777
2023-11-09	137.63	137.65	136.11	136.19	2108683
2023-11-10	136.84	137.78	136.15	137.63	1644427
2023-11-13	137.38	137.86	137.10	137.55	2233532
2023-11-14	139.09	140.47	138.91	140.02	2305470
2023-11-15	140.20	141.11	140.19	140.67	1766328
2023-11-16	140.40	140.77	139.85	140.33	2579600
2023-11-17	140.83	141.08	140.46	140.98	1831626
2023-11-20	140.72	141.78	140.48	141.40	2175697
2023-11-21	141.19	141.52	140.87	141.32	2959081
2023-11-22	141.42	141.89	141.31	141.78	2720233
2023-11-24	141.89	142.45	141.89	142.32	952397
2023-11-27	141.99	142.13	141.61	141.81	3960982
2023-11-28	141.67	142.38	141.47	141.75	5291146
2023-11-29	142.17	142.74	141.74	141.91	2156714
2023-11-30	142.25	143.36	141.97	143.26	2473865
2023-12-01	143.16	144.62	143.01	144.53	2535343
2023-12-04	143.72	144.88	143.72	144.55	2835927
2023-12-05	144.13	144.31	143.42	143.56	1977762
2023-12-06	143.96	144.31	143.12	143.26	2018058
2023-12-07	143.66	143.89	143.25	143.59	2046792
2023-12-08	143.72	144.43	143.48	144.16	1939325
2023-12-11	144.67	145.54	144.56	145.52	2958313
2023-12-12	145.34	145.79	144.77	145.63	1860277
2023-12-13	145.46	147.97	145.19	147.94	2808402
2023-12-14	148.93	149.95	148.75	149.41	3021165
2023-12-15	148.49	149.09	148.20	148.57	2377431
2023-12-18	149.21	149.40	148.89	148.94	2565073
2023-12-19	149.18	150.00	149.00	149.95	2267551
2023-12-20	149.58	149.95	147.54	146.53	2639093
2023-12-21	147.44	147.96	146.75	147.94	3323078
2023-12-22	148.28	149.12	148.02	148.51	2113944
2023-12-26	148.72	149.69	148.54	149.30	2242361
2023-12-27	149.30	149.68	148.97	149.59	2183302
2023-12-28	149.47	149.96	149.47	149.82	2425370
2023-12-29	149.77	149.81	148.96	149.50	2533758
2024-01-02	148.86	150.72	148.80	150.42	3190511
2024-01-03	150.06	150.23	149.27	149.48	2862646
2024-01-04	149.61	150.37	149.25	149.33	2678242
2024-01-05	149.31	150.29	148.99	149.62	2608404
2024-01-08	149.43	150.66	149.02	150.62	3187441
2024-01-09	149.90	150.04	149.50	149.78	2727457
2024-01-10	149.77	150.05	149.26	149.84	2337006
2024-01-11	149.74	149.75	148.47	149.35	2835587
2024-01-12	149.81	150.24	148.94	149.38	1779203
2024-01-16	148.80	149.04	148.00	148.42	3003103
2024-01-17	147.40	148.36	146.97	147.46	3062270
2024-01-18	147.32	148.09	146.67	147.93	2360295
2024-01-19	148.36	149.56	147.59	149.20	2051529
2024-01-22	149.46	150.13	149.28	149.67	2346146
2024-01-23	149.80	150.29	149.62	150.21	1928231
2024-01-24	150.77	150.86	149.62	149.71	2780074
2024-01-25	150.57	151.02	149.96	151.02	2132376
2024-01-26	150.97	151.34	150.74	151.10	1769576
2024-01-29	151.05	151.66	150.62	151.62	2220359
2024-01-30	151.44	152.42	151.30	152.23	2195764
2024-01-31	152.31	152.46	150.80	150.80	2632731
2024-02-01	151.05	152.32	150.44	152.31	2434647
2024-02-02	152.09	152.93	151.31	152.22	2582870
2024-02-05	151.63	151.77	150.73	151.14	2560218
2024-02-06	151.48	152.09	151.25	151.96	1798872
2024-02-07	152.43	152.70	152.00	152.40	1805925
2024-02-08	152.40	152.52	151.81	152.44	1982642
2024-02-09	152.34	152.43	151.74	152.40	2089289
2024-02-12	152.48	153.61	152.30	153.27	1793799
2024-02-13	152.14	152.50	150.24	151.28	8312742
2024-02-14	151.91	152.27	151.27	152.16	5013673
2024-02-15	152.62	154.21	152.52	153.99	2609549
2024-02-16	153.71	154.40	153.40	153.62	2154792
2024-02-20	153.38	154.16	153.26	153.59	2091256
2024-02-21	153.53	154.33	151.76	154.30	1899518
2024-02-22	154.68	155.91	154.40	155.54	3554541
2024-02-23	155.76	156.49	155.64	156.03	1940288
2024-02-26	156.08	156.47	155.31	155.40	2737689
2024-02-27	155.67	155.70	155.26	155.62	1704764
2024-02-28	155.34	156.01	155.14	155.64	1745358
2024-02-29	156.20	156.37	155.42	155.83	1815015
2024-03-01	156.12	156.91	155.66	156.84	2178833
2024-03-04	156.65	157.53	156.50	157.15	2105663
2024-03-05	157.03	157.76	156.01	156.54	2128724
2024-03-06	157.29	158.19	157.09	157.53	1835291
2024-03-07	158.28	158.72	158.05	158.37	2184219
2024-03-08	158.52	158.91	158.06	158.16	1895343
2024-03-11	157.83	158.79	157.52	158.78	1914569
2024-03-12	159.15	159.51	158.49	159.20	2508917
2024-03-13	159.42	159.99	158.99	159.49	1596466
2024-03-14	159.55	159.68	157.63	158.52	2419035
2024-03-15	157.76	158.83	157.46	158.44	1922793
2024-03-18	158.91	159.24	158.30	158.79	2057331
2024-03-19	158.78	159.72	158.65	159.64	1637281
2024-03-20	159.54	161.01	159.26	159.87	1780690
2024-03-21	160.69	161.73	160.48	161.22	1779300
2024-03-22	161.43	161.59	160.41	160.45	2145784
2024-03-25	160.40	160.88	160.10	160.17	2073055
2024-03-26	160.46	160.64	160.00	160.08	3174611
2024-03-27	160.96	162.37	160.92	162.37	2749122
2024-03-28	162.57	163.30	162.43	162.86	3574012
2024-04-01	163.06	163.19	162.02	162.22	2411316
2024-04-02	161.27	161.52	160.65	161.18	2332545
2024-04-03	160.99	161.61	160.74	161.21	2862760
2024-04-04	162.19	162.50	159.23	159.56	1947164
2024-04-05	159.59	161.06	159.38	160.61	2928154
2024-04-08	160.67	161.01	160.45	160.66	1726361
2024-04-09	161.09	161.29	159.51	160.80	2350280
2024-04-10	159.15	159.62	158.08	158.77	2850232
2024-04-11	159.13	159.35	157.63	158.59	3314998
2024-04-12	157.80	158.04	155.80	156.28	2510969
2024-04-15	157.85	158.17	155.03	155.43	2341604
2024-04-16	155.78	155.78	154.50	154.82	2322118
2024-04-17	155.48	155.71	154.12	154.57	1964928
2024-04-18	155.12	155.88	154.47	154.81	2407375
2024-04-19	155.09	156.27	155.02	155.96	2495392
2024-04-22	156.47	157.94	155.83	157.07	2512328
2024-04-23	157.54	158.54	157.40	158.13	3211037
2024-04-24	157.78	158.40	157.35	158.24	1817983
2024-04-25	157.61	158.30	156.83	158.00	1930331
2024-04-26	157.54	158.31	157.33	157.91	1692258
2024-04-29	158.12	158.69	157.85	158.52	1784514
2024-04-30	158.00	158.09	156.46	156.49	1912306
2024-05-01	156.15	157.76	155.81	156.02	2223818
2024-05-02	156.97	157.18	155.73	156.85	2730571
2024-05-03	157.89	158.08	156.82	157.76	1830879
2024-05-06	158.51	158.84	158.20	158.82	1685747
2024-05-07	159.22	159.66	159.14	159.33	1224364
2024-05-08	158.95	159.81	158.93	159.58	1347563
2024-05-09	159.58	160.95	159.56	160.95	1993261
2024-05-10	161.36	161.63	161.18	161.40	1308719
2024-05-13	161.85	162.33	161.17	161.26	1344228
2024-05-14	161.55	162.07	161.18	161.93	1335876
2024-05-15	162.59	163.46	162.47	163.36	1428250
2024-05-16	163.37	163.78	163.16	163.21	1277188
2024-05-17	163.39	163.67	163.08	163.65	1313984
2024-05-20	163.63	163.81	162.79	162.95	2009115
2024-05-21	162.80	163.18	162.64	163.06	1202662
2024-05-22	162.65	163.06	162.00	162.43	1130157
2024-05-23	162.68	162.68	160.15	160.38	2684073
2024-05-24	160.92	161.28	160.57	160.85	1737316
2024-05-28	160.80	160.80	159.24	159.71	2249254
2024-05-29	158.59	158.59	157.87	158.04	1979402
2024-05-30	158.04	158.88	157.90	158.72	1370602
2024-05-31	159.00	161.26	158.76	161.18	1539008
2024-06-03	161.38	161.38	159.07	160.28	2676963
2024-06-04	159.75	160.28	159.13	160.03	2197584
2024-06-05	160.46	160.81	159.44	160.79	1450026
2024-06-06	160.55	161.12	160.12	160.64	1278327
2024-06-07	160.28	161.41	159.89	160.39	1130963
2024-06-10	160.17	160.97	159.83	160.97	1061716
2024-06-11	160.29	160.29	159.11	160.00	1163233
2024-06-12	161.69	161.71	159.84	160.25	1564349
2024-06-13	160.87	160.87	159.58	160.63	1582620
2024-06-14	159.94	160.24	159.04	160.19	1935602
2024-06-17	160.16	161.57	159.78	161.44	1550080
2024-06-18	161.63	162.44	161.47	162.04	2399468
2024-06-20	161.89	162.62	161.63	162.32	1772434
2024-06-21	162.47	162.47	161.45	161.94	1306227
2024-06-24	162.34	163.73	162.11	162.95	1630755
2024-06-25	162.75	162.75	161.11	161.65	1589148
2024-06-26	161.30	161.39	160.67	160.14	1269175
2024-06-27	160.13	160.13	159.23	159.94	1533731
2024-06-28	160.51	161.26	159.71	160.41	2850481
2024-07-01	160.92	161.52	159.53	159.75	2241056
2024-07-02	159.75	160.35	159.47	160.35	1471367
2024-07-03	160.62	160.93	160.23	160.47	1078502
2024-07-05	160.72	160.72	159.53	160.33	1198804
2024-07-08	160.54	161.24	160.21	160.56	1185101
2024-07-09	160.53	161.28	160.13	160.58	1620883
2024-07-10	160.83	162.14	160.58	162.09	1274230
2024-07-11	162.39	163.51	162.22	163.37	1509313
2024-07-12	163.80	165.18	163.66	164.30	1800014
2024-07-15	164.77	165.61	164.65	164.93	1812449
2024-07-16	165.35	167.30	165.23	167.24	2989817
2024-07-17	166.59	168.26	166.59	167.63	2297230
2024-07-18	167.21	168.67	165.98	166.27	2290616
2024-07-19	166.45	166.75	164.90	165.07	1582998
2024-07-22	165.53	165.92	164.60	165.87	1457349
2024-07-23	165.54	165.93	165.10	165.26	1525426
2024-07-24	164.98	165.55	164.14	164.24	1517340
2024-07-25	164.24	166.60	164.11	164.82	2331054
2024-07-26	165.76	167.52	165.61	166.91	2210140
2024-07-29	167.09	167.11	165.96	166.66	1925533
2024-07-30	166.93	167.66	166.54	167.07	2707318
2024-07-31	168.15	169.15	167.50	168.01	1843220
2024-08-01	168.08	168.70	165.53	166.21	2196584
2024-08-02	165.16	165.60	162.21	163.67	2308903
2024-08-05	160.23	161.37	159.40	159.96	3435567
2024-08-06	160.46	163.19	160.00	161.27	3254550
2024-08-07	162.68	163.55	160.23	160.34	1736066
2024-08-08	160.88	163.22	160.88	163.09	1341666
2024-08-09	162.99	163.82	162.06	163.37	1123062
2024-08-12	163.59	163.67	162.32	162.71	1296824
2024-08-13	163.27	164.42	162.68	164.28	1623710
2024-08-14	164.48	165.70	164.43	165.26	1350627
2024-08-15	166.89	167.42	166.26	167.19	1428959
2024-08-16	167.25	167.80	166.81	167.69	1451832
2024-08-19	167.81	168.85	167.80	168.79	1387278
2024-08-20	168.72	168.79	168.08	168.30	1279073
2024-08-21	168.87	169.08	168.27	168.94	1250103
2024-08-22	169.35	169.60	168.21	168.63	1848995
2024-08-23	169.45	170.61	169.14	170.50	1279245
2024-08-26	170.94	171.57	170.43	170.71	1196118
2024-08-27	170.57	170.85	170.29	170.79	1007338
2024-08-28	170.58	171.37	169.76	170.62	1426825
2024-08-29	171.06	171.98	170.08	171.16	1487556
2024-08-30	171.65	172.98	170.91	172.85	1808607
2024-09-03	172.13	172.51	170.36	170.96	2203589
2024-09-04	170.78	171.85	170.38	170.86	1548188
2024-09-05	171.15	171.26	168.89	169.59	2455579
2024-09-06	169.32	169.99	167.18	167.42	2549154
2024-09-09	168.28	169.86	167.96	169.19	1402531
2024-09-10	169.67	169.80	168.12	169.38	1562216
2024-09-11	168.92	169.41	165.96	169.19	1790453
2024-09-12	169.44	170.24	168.53	170.21	1731788
2024-09-13	170.84	171.65	170.68	171.43	1264569
2024-09-16	171.97	172.86	171.84	172.79	1783577
2024-09-17	172.99	173.61	172.15	172.72	1344330
2024-09-18	172.80	174.35	172.17	172.34	1356325
2024-09-19	174.22	174.42	173.06	173.85	1323444
2024-09-20	173.39	173.78	172.78	173.69	1632746
2024-09-23	174.15	174.51	173.83	174.30	1460676
2024-09-24	174.47	174.77	173.99	174.38	1350337
2024-09-25	174.53	174.80	173.04	172.43	1458280
2024-09-26	173.06	173.61	172.90	173.39	1310050
2024-09-27	173.99	174.92	173.77	173.95	2262574
2024-09-30	173.93	174.72	173.00	174.57	3446293
2024-10-01	174.40	174.65	173.32	174.15	1328039
2024-10-02	174.10	174.43	173.26	174.03	1353714
2024-10-03	173.59	173.73	172.68	173.27	1152273
2024-10-04	174.09	174.67	173.27	174.62	1014846
2024-10-07	174.25	174.39	172.79	173.31	1649286
2024-10-08	173.49	173.75	172.89	173.50	1170350
2024-10-09	173.51	175.21	173.20	175.02	2245725
2024-10-10	174.97	175.02	174.12	174.48	1536601
2024-10-11	174.92	176.40	174.78	176.31	1502406
2024-10-14	176.34	177.54	175.97	177.41	1474550
2024-10-15	176.93	177.97	176.32	176.46	1723172
2024-10-16	176.84	177.97	176.71	177.75	1582219
2024-10-17	177.99	178.18	177.43	177.57	1599193
2024-10-18	177.54	177.91	176.95	177.82	3218975
2024-10-21	177.55	177.82	175.91	176.12	1633032
2024-10-22	175.51	176.14	174.88	175.86	1975799
2024-10-23	175.46	175.99	174.57	175.46	1167767
2024-10-24	175.45	175.57	174.35	174.86	1144978
2024-10-25	175.57	175.72	173.50	173.63	1187558
2024-10-28	174.03	174.77	174.02	174.58	1100117
2024-10-29	173.89	174.28	173.34	173.42	1295455
2024-10-30	173.05	174.12	172.95	173.30	1034421
2024-10-31	172.99	173.39	172.16	172.16	1674622
2024-11-01	173.05	173.72	172.05	172.20	1267991
2024-11-04	172.32	172.65	171.19	171.75	1635526
2024-11-05	171.81	173.61	171.52	173.57	1910001
2024-11-06	178.43	178.53	176.84	178.24	2753297
2024-11-07	178.58	178.62	177.35	177.71	2115832
2024-11-08	178.08	179.26	177.78	178.73	3111186
2024-11-11	179.28	180.06	179.06	179.17	1613065
2024-11-12	179.23	179.26	177.46	177.77	1502989
2024-11-13	178.06	178.53	177.51	178.00	1691993
2024-11-14	178.21	178.27	176.68	176.74	3231614
2024-11-15	176.37	176.95	175.79	176.14	1782406
2024-11-18	176.39	177.21	176.08	176.95	1603876
2024-11-19	175.85	176.64	175.15	176.26	1516248
2024-11-20	176.57	176.75	175.49	176.62	1405817
2024-11-21	177.08	179.18	176.68	178.77	1742054
2024-11-22	178.96	180.25	178.85	180.08	1578918
2024-11-25	181.06	181.93	180.76	181.21	1475171
2024-11-26	181.07	181.54	180.26	181.34	1559952
2024-11-27	181.66	182.33	181.20	181.26	1434546
2024-11-29	181.62	182.38	181.56	181.87	625429
2024-12-02	181.79	181.95	180.21	180.66	1866013
2024-12-03	181.12	181.14	179.72	179.72	1646874
2024-12-04	179.92	179.99	178.57	179.11	2726070
2024-12-05	179.28	179.64	178.70	178.77	1672087
2024-12-06	179.20	179.25	178.13	178.30	1532506
2024-12-09	178.67	178.77	177.16	177.24	1716584
2024-12-10	177.00	177.09	175.61	176.04	1648406
2024-12-11	176.59	176.59	175.46	175.52	2423550
2024-12-12	175.65	175.81	174.69	174.70	1697112
2024-12-13	175.35	175.47	174.65	175.06	1368092
2024-12-16	175.36	175.80	174.23	174.43	2305616
2024-12-17	173.53	173.89	172.85	173.29	1964302
2024-12-18	173.45	173.66	168.84	168.91	2398127
2024-12-19	169.84	170.57	168.28	168.32	2557362
2024-12-20	168.16	171.51	167.82	169.31	3038939
2024-12-23	169.11	170.03	168.24	169.88	2699053
2024-12-24	170.13	171.36	169.78	171.30	2054954
2024-12-26	170.87	171.83	170.60	171.68	2724756
2024-12-27	170.94	171.78	169.89	170.67	2653504
2024-12-30	169.42	169.62	167.84	168.94	2514884
2024-12-31	169.43	169.92	168.63	169.30	3187069
2025-01-02	170.30	170.72	168.32	169.06	2533348
2025-01-03	169.79	170.64	169.06	170.36	1722123
2025-01-06	170.95	171.77	169.80	170.12	2368434
2025-01-07	170.85	171.31	169.47	170.00	2218569
2025-01-08	169.65	170.25	168.68	170.16	2055600
2025-01-10	169.24	169.68	167.52	167.73	2659383
2025-01-13	167.39	169.31	167.36	169.24	3199867
2025-01-14	169.86	170.64	169.15	170.56	2790222
2025-01-15	172.81	173.02	171.92	172.45	2367930
2025-01-16	172.58	173.78	172.19	173.70	2828194
2025-01-17	174.32	175.18	173.96	174.68	2807239
2025-01-21	175.49	176.89	175.49	176.88	2943544
2025-01-22	177.11	177.12	175.94	175.97	2017437
2025-01-23	176.31	177.30	176.01	177.30	1723687
2025-01-24	177.22	177.76	176.93	177.25	1804260
2025-01-27	176.22	177.61	176.17	177.61	3838031
2025-01-28	177.53	177.53	175.92	176.12	1905385
2025-01-29	176.16	177.22	175.60	175.93	2279211
2025-01-30	177.01	178.20	176.67	177.77	2605279
2025-01-31	177.71	178.25	176.48	176.70	2599693
2025-02-03	174.39	176.78	173.85	176.18	3780176
2025-02-04	175.62	176.46	175.44	176.18	2285934
2025-02-05	176.95	177.64	175.93	177.58	4199996
2025-02-06	178.24	178.24	176.47	177.34	1716422
2025-02-07	177.82	177.84	176.09	176.20	2652221
2025-02-10	176.95	176.95	175.85	176.85	2249592
2025-02-11	176.46	177.51	176.09	177.49	2638644
2025-02-12	176.06	176.87	175.75	176.50	2700652
2025-02-13	176.88	177.92	176.48	177.78	2739609
2025-02-14	178.02	178.47	177.29	177.37	1765068
2025-02-18	177.39	178.39	177.02	178.35	2529357
2025-02-19	178.08	179.26	177.93	179.21	1871876
2025-02-20	178.67	178.67	177.39	178.40	2347917
2025-02-21	178.10	178.10	176.13	176.34	1991329
2025-02-24	176.88	177.41	176.31	176.51	2048086
2025-02-25	176.87	177.53	175.89	176.94	2322500
2025-02-26	177.09	177.57	175.82	176.28	1994078
2025-02-27	176.45	177.78	175.59	175.68	1969475
2025-02-28	176.24	178.25	175.22	178.13	3851959
2025-03-03	178.58	179.10	175.42	176.49	3933471
2025-03-04	175.43	175.73	172.57	172.94	3521579
2025-03-05	172.89	174.82	172.14	174.38	2923779
2025-03-06	172.81	173.75	171.84	172.91	3818560
2025-03-07	172.52	174.92	172.42	174.45	2592465
2025-03-10	172.93	174.57	171.00	172.30	3030435
2025-03-11	172.04	172.19	169.38	170.20	3935323
2025-03-12	170.88	171.00	168.50	169.44	2857678

Explore More About VTV

Coins representing dividend payouts and trends

VTV Dividend History

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

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

VTV Stock Split History

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

Graph showing historical stock prices and market trends

VTV Historical Prices

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

Web Analytics