VUG Historical Prices

Summary

Key Stock Metrics

316.14

(April 7, 2025)

52-Week Low

505.38

(October 29, 2025)

52-Week High

505.38

(October 29, 2025)

All-Time High

489.90

(January 27, 2026)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2004-01-30	49.51	49.56	49.50	49.56	21900
2004-02-02	49.70	49.94	49.65	49.65	2200
2004-02-03	49.82	49.88	49.70	49.87	5600
2004-02-04	49.50	49.75	49.35	49.46	1600
2004-02-05	49.33	49.54	49.33	49.50	3300
2004-02-06	49.65	50.12	49.65	50.12	400
2004-02-09	50.19	50.33	50.09	50.09	3400
2004-02-10	50.30	50.30	50.27	50.30	3000
2004-02-11	50.29	50.75	50.21	50.75	1400
2004-02-13	50.70	50.70	50.19	50.19	4300
2004-02-17	50.54	50.75	50.53	50.75	1500
2004-02-18	50.54	50.54	50.53	50.53	600
2004-02-19	50.77	50.87	50.68	50.68	3900
2004-02-20	50.30	50.30	49.80	49.85	1200
2004-02-23	50.00	50.00	49.68	49.68	900
2004-02-24	49.58	49.82	49.58	49.82	700
2004-02-25	49.92	49.92	49.92	49.92	400
2004-02-26	49.98	49.99	49.98	49.99	21000
2004-02-27	49.92	50.11	49.92	50.04	8700
2004-03-01	50.40	50.40	50.10	50.36	400
2004-03-02	50.48	50.52	50.43	50.50	1600
2004-03-03	49.90	49.94	49.90	49.94	500
2004-03-04	50.21	50.33	50.21	50.33	1100
2004-03-05	50.38	50.42	50.27	50.39	7400
2004-03-08	50.39	50.39	50.39	50.39	500
2004-03-09	49.80	49.80	49.37	49.37	200
2004-03-10	49.40	49.40	48.96	48.96	9000
2004-03-11	48.74	48.85	48.55	48.55	2900
2004-03-12	48.70	48.78	48.55	48.67	2400
2004-03-15	48.37	48.41	48.30	48.41	23000
2004-03-16	48.52	48.52	48.52	48.52	100
2004-03-17	48.83	49.05	48.77	49.05	4900
2004-03-18	48.61	48.86	48.53	48.86	600
2004-03-19	48.67	48.67	48.36	48.36	600
2004-03-22	48.00	48.00	47.47	47.48	8700
2004-03-23	47.84	47.84	47.61	47.73	500
2004-03-25	48.04	48.04	47.97	47.97	2000
2004-03-26	48.49	48.49	48.39	48.39	1600
2004-03-29	48.63	49.08	48.63	49.08	1600
2004-03-30	49.03	49.03	48.90	48.90	22000
2004-03-31	49.15	49.17	48.96	49.17	5300
2004-04-01	49.09	49.26	49.09	49.26	3500
2004-04-02	50.10	50.10	49.84	49.95	5500
2004-04-05	50.15	50.27	50.13	50.27	2900
2004-04-06	50.05	50.24	50.05	50.24	3400
2004-04-07	49.91	50.05	49.87	50.05	3300
2004-04-08	50.05	50.05	49.75	49.80	2600
2004-04-12	50.15	50.17	50.08	50.08	6400
2004-04-13	50.01	50.02	49.64	49.64	6100
2004-04-14	49.40	49.62	49.40	49.44	1800
2004-04-15	49.58	49.59	49.58	49.59	600
2004-04-16	49.60	49.65	49.30	49.65	2900
2004-04-19	49.61	49.61	49.61	49.61	600
2004-04-20	49.94	49.94	49.00	49.00	13200
2004-04-21	49.08	49.34	49.08	49.33	1600
2004-04-22	49.24	50.11	49.24	50.10	600
2004-04-23	50.14	50.21	50.02	50.21	3700
2004-04-26	50.35	50.35	49.82	49.82	125700
2004-04-27	50.25	50.25	50.08	50.19	43200
2004-04-28	49.63	49.63	49.63	49.63	400
2004-04-29	49.14	49.31	48.52	48.52	47500
2004-04-30	48.72	48.72	48.72	48.72	20000
2004-05-03	48.77	48.85	48.54	48.54	3900
2004-05-04	48.79	48.79	48.52	48.52	500
2004-05-05	49.06	49.09	48.89	49.09	3600
2004-05-06	48.81	48.87	48.43	48.62	8900
2004-05-07	48.78	48.78	48.68	48.68	1600
2004-05-10	47.74	47.91	47.65	47.80	2000
2004-05-11	48.20	48.24	47.99	48.17	65800
2004-05-12	48.00	48.21	47.19	48.21	70500
2004-05-13	48.10	48.40	48.10	48.21	1800
2004-05-14	47.62	48.14	47.62	48.14	62300
2004-05-17	47.55	47.65	47.32	47.57	25200
2004-05-18	47.78	47.89	47.78	47.86	7000
2004-05-19	48.25	48.40	47.84	47.84	2200
2004-05-20	47.81	47.81	47.74	47.74	300
2004-05-21	47.99	48.03	47.91	47.91	4100
2004-05-24	48.07	48.18	47.87	47.98	326500
2004-05-25	47.87	48.89	47.81	48.89	226300
2004-05-26	48.90	48.95	48.73	48.85	339700
2004-05-27	49.34	49.36	49.02	49.22	552000
2004-05-28	49.26	49.37	49.25	49.37	3000
2004-06-01	49.05	49.29	49.00	49.00	5300
2004-06-02	49.24	49.28	49.16	49.28	7100
2004-06-03	49.28	49.44	49.13	49.15	153300
2004-06-04	49.41	49.59	49.39	49.39	1200
2004-06-07	49.64	50.14	49.55	50.14	3700
2004-06-08	50.06	50.26	49.95	50.12	52200
2004-06-09	50.02	50.02	49.72	49.72	54100
2004-06-10	50.00	50.00	49.75	49.75	2400
2004-06-14	49.65	49.65	49.25	49.37	127900
2004-06-15	49.73	49.81	49.71	49.81	1500
2004-06-16	49.80	49.80	49.60	49.75	65500
2004-06-17	49.60	49.60	49.31	49.50	7100
2004-06-18	49.45	49.74	49.45	49.63	95100
2004-06-21	49.58	49.65	49.30	49.30	1200
2004-06-22	49.22	49.48	48.91	49.43	2300
2004-06-23	49.45	49.59	49.32	49.59	2600
2004-06-24	49.87	49.97	49.73	49.73	3000
2004-06-25	49.82	49.85	49.72	49.72	1100
2004-06-28	49.80	49.80	49.50	49.50	3200
2004-06-29	49.50	49.61	49.50	49.57	1400
2004-06-30	49.57	49.92	49.50	49.84	3000
2004-07-01	49.09	49.24	49.00	49.24	4800
2004-07-02	49.03	49.07	48.81	48.96	2600
2004-07-06	48.50	48.50	48.24	48.44	2700
2004-07-07	48.50	48.58	48.40	48.48	6200
2004-07-08	48.26	48.52	48.00	48.00	1000
2004-07-09	48.21	48.24	48.09	48.17	1700
2004-07-12	48.14	48.16	47.78	48.16	4300
2004-07-13	48.20	48.20	48.12	48.15	800
2004-07-14	47.90	48.25	47.90	48.00	2900
2004-07-15	48.07	48.10	47.64	47.64	6700
2004-07-16	47.79	47.79	47.48	47.48	300
2004-07-19	47.48	47.48	46.96	47.28	3600
2004-07-20	47.10	47.63	47.10	47.63	5000
2004-07-21	47.98	47.98	46.97	46.97	4100
2004-07-22	46.80	47.20	46.58	47.20	2600
2004-07-23	46.58	46.68	46.39	46.55	3300
2004-07-26	46.40	46.40	46.06	46.24	9300
2004-07-27	46.43	46.88	46.37	46.88	20600
2004-07-28	46.59	46.76	46.26	46.68	4000
2004-07-29	46.88	47.01	46.73	46.99	4200
2004-07-30	46.89	47.08	46.89	46.99	22900
2004-08-02	46.89	47.12	46.83	47.12	2700
2004-08-03	47.09	47.09	46.79	46.84	2900
2004-08-04	46.60	46.68	46.45	46.68	1300
2004-08-05	46.75	46.75	46.22	46.24	2400
2004-08-06	45.39	45.53	45.10	45.10	3700
2004-08-09	45.29	45.29	45.12	45.12	5000
2004-08-10	45.27	45.63	45.27	45.63	2400
2004-08-11	45.12	45.44	45.04	45.40	7300
2004-08-12	45.38	45.38	44.94	44.98	5400
2004-08-13	45.18	45.18	44.92	45.05	4400
2004-08-16	45.28	45.63	45.28	45.63	1400
2004-08-17	45.91	45.91	45.76	45.79	9000
2004-08-18	45.77	46.35	45.77	46.35	300
2004-08-19	46.34	46.35	46.12	46.12	1700
2004-08-20	46.33	46.33	46.33	46.33	200
2004-08-23	46.69	46.69	46.55	46.55	2400
2004-08-24	46.65	46.65	46.37	46.47	203400
2004-08-25	46.45	46.97	46.40	46.93	361100
2004-08-26	46.96	46.96	46.81	46.91	104700
2004-08-27	47.05	47.14	47.05	47.08	5300
2004-08-30	46.98	46.98	46.68	46.68	20900
2004-08-31	46.55	46.55	46.55	46.55	900
2004-09-01	46.72	46.95	46.72	46.78	9000
2004-09-02	47.03	47.34	46.93	47.34	153800
2004-09-03	47.35	47.35	47.07	47.09	3000
2004-09-07	47.20	47.49	47.09	47.23	89300
2004-09-08	47.33	47.36	47.11	47.14	11300
2004-09-09	47.23	47.25	47.06	47.22	3300
2004-09-10	47.15	47.66	47.15	47.66	4400
2004-09-13	47.73	48.02	47.73	47.82	7500
2004-09-14	47.80	47.97	47.80	47.91	3500
2004-09-15	47.70	47.70	47.69	47.69	700
2004-09-16	47.77	47.83	47.63	47.66	183100
2004-09-17	47.84	47.84	47.67	47.67	1500
2004-09-20	47.79	47.79	47.47	47.47	153500
2004-09-21	47.80	47.84	47.65	47.84	4500
2004-09-22	47.24	47.35	47.12	47.14	204200
2004-09-23	47.06	47.22	47.05	47.15	1900
2004-09-24	47.18	47.21	47.11	47.11	2100
2004-09-27	46.97	46.97	46.77	46.84	2000
2004-09-28	46.67	46.88	46.66	46.88	2800
2004-09-29	47.02	47.13	47.02	47.12	2700
2004-09-30	47.27	47.33	47.14	47.33	290100
2004-10-01	47.61	48.02	47.61	48.02	1900
2004-10-04	48.52	48.52	48.30	48.30	3400
2004-10-05	48.17	48.35	48.07	48.07	6000
2004-10-06	48.14	48.24	48.14	48.20	7000
2004-10-07	48.18	48.25	47.93	47.93	3200
2004-10-08	47.87	47.93	47.33	47.39	5400
2004-10-11	47.38	47.50	47.38	47.50	2900
2004-10-12	47.12	47.42	47.06	47.35	32100
2004-10-13	47.40	47.40	47.00	47.09	4000
2004-10-14	47.06	47.06	46.65	46.65	3700
2004-10-15	46.66	46.98	46.55	46.98	4900
2004-10-18	46.78	47.12	46.68	47.12	9200
2004-10-19	47.34	47.40	46.89	46.89	292100
2004-10-20	46.54	46.96	46.54	46.80	3600
2004-10-21	47.05	47.23	46.88	47.13	134500
2004-10-22	47.20	47.20	46.51	46.54	6300
2004-10-25	46.24	46.52	46.24	46.43	9700
2004-10-26	46.59	46.91	46.38	46.91	199900
2004-10-27	46.96	47.82	46.96	47.82	9800
2004-10-28	47.85	48.11	47.80	47.86	110100
2004-10-29	48.07	48.07	47.78	48.00	4300
2004-11-01	48.05	48.08	47.91	48.00	5300
2004-11-02	48.18	48.50	47.98	47.98	10300
2004-11-03	49.06	49.10	48.46	48.52	107300
2004-11-04	48.69	49.16	48.51	49.16	9400
2004-11-05	49.43	49.64	49.28	49.46	15300
2004-11-08	49.46	49.48	49.30	49.47	25800
2004-11-09	49.40	49.59	49.36	49.59	2400
2004-11-10	49.36	49.53	49.31	49.36	8000
2004-11-11	49.49	49.82	49.43	49.82	5200
2004-11-12	49.72	50.25	49.72	50.25	4900
2004-11-15	50.24	50.48	50.24	50.36	104100
2004-11-16	50.25	50.25	50.04	50.09	94800
2004-11-17	50.25	50.65	50.24	50.32	5400
2004-11-18	50.35	50.48	50.28	50.48	5500
2004-11-19	50.45	50.45	49.73	49.73	159700
2004-11-22	49.73	50.08	49.60	50.02	9800
2004-11-23	50.08	50.14	49.85	49.97	4000
2004-11-24	50.11	50.23	50.05	50.23	1900
2004-11-26	50.37	50.39	50.35	50.35	1800
2004-11-29	50.46	50.46	49.94	50.25	24200
2004-11-30	50.21	50.21	50.01	50.01	2000
2004-12-01	50.16	50.63	50.16	50.63	6400
2004-12-02	50.67	50.97	50.67	50.82	3100
2004-12-03	50.89	51.18	50.82	50.93	5800
2004-12-06	50.60	50.77	50.57	50.75	4400
2004-12-07	50.85	50.92	50.25	50.25	16000
2004-12-08	50.35	50.52	50.32	50.52	3400
2004-12-09	50.40	50.88	50.21	50.82	2500
2004-12-10	50.85	50.85	50.61	50.68	14500
2004-12-13	51.11	51.11	50.78	50.93	3300
2004-12-14	51.08	51.42	51.08	51.31	159300
2004-12-15	51.46	51.46	51.18	51.43	8700
2004-12-16	51.40	51.52	51.13	51.32	107200
2004-12-17	50.91	51.10	50.91	50.91	7800
2004-12-20	50.99	51.24	50.67	50.74	14300
2004-12-21	51.03	51.22	50.91	51.17	17800
2004-12-22	51.28	51.46	51.18	51.45	20100
2004-12-23	51.60	51.63	51.47	51.50	14300
2004-12-27	51.75	52.15	51.00	51.00	19100
2004-12-28	51.10	51.30	51.03	51.30	12700
2004-12-29	51.38	51.46	51.28	51.39	10300
2004-12-30	51.50	51.55	51.44	51.50	4300
2004-12-31	51.50	51.58	51.40	51.40	5500
2005-01-03	51.65	51.65	50.86	50.87	16200
2005-01-04	51.08	51.08	50.00	50.42	42500
2005-01-05	50.26	50.27	50.00	50.22	8900
2005-01-06	50.18	50.24	50.01	50.21	22800
2005-01-07	50.26	50.36	49.96	50.09	313500
2005-01-10	50.23	50.57	50.23	50.30	7600
2005-01-11	50.20	50.20	49.89	50.13	13200
2005-01-12	50.15	50.31	49.80	50.31	11700
2005-01-13	50.24	50.24	49.74	49.74	25200
2005-01-14	50.04	50.13	49.90	50.13	12700
2005-01-18	49.97	50.45	49.91	50.44	6700
2005-01-19	50.55	50.55	50.01	50.01	7700
2005-01-20	49.80	49.88	49.55	49.60	9000
2005-01-21	49.73	49.73	49.25	49.25	23000
2005-01-24	49.45	49.45	48.96	49.00	37900
2005-01-25	49.34	49.43	49.12	49.13	17700
2005-01-26	49.40	49.57	49.33	49.52	14200
2005-01-27	49.38	49.57	49.35	49.53	6400
2005-01-28	49.60	49.60	49.20	49.27	4800
2005-01-31	50.00	50.00	49.72	49.79	24700
2005-02-01	49.95	50.03	49.76	49.97	10600
2005-02-02	50.12	50.25	49.98	50.19	8400
2005-02-03	50.04	50.04	49.83	49.95	5700
2005-02-04	50.03	50.29	50.03	50.27	3300
2005-02-07	50.52	50.62	50.32	50.48	13100
2005-02-08	50.25	50.63	50.25	50.50	7300
2005-02-09	50.60	50.60	50.03	50.03	29100
2005-02-10	50.00	50.15	49.95	50.13	2800
2005-02-11	50.18	50.69	50.09	50.69	4600
2005-02-14	50.75	50.75	50.47	50.61	16600
2005-02-15	50.65	50.99	50.65	50.73	7000
2005-02-16	50.57	50.83	50.57	50.83	9800
2005-02-17	50.81	50.81	50.45	50.47	8100
2005-02-18	50.23	50.46	50.23	50.37	13000
2005-02-22	50.31	50.48	49.85	49.87	11100
2005-02-23	49.87	50.06	49.75	49.98	6600
2005-02-24	49.82	50.25	49.82	50.25	6600
2005-02-25	50.42	50.65	50.29	50.65	4900
2005-02-28	50.70	50.70	50.27	50.49	8500
2005-03-01	50.63	50.69	50.59	50.65	2800
2005-03-02	50.95	50.96	50.72	50.75	5000
2005-03-03	50.96	50.96	50.57	50.66	4600
2005-03-04	50.99	51.15	50.95	51.15	20400
2005-03-07	51.30	51.55	51.30	51.41	225300
2005-03-08	51.44	51.46	51.04	51.07	14800
2005-03-09	51.25	51.25	50.62	50.62	14600
2005-03-10	50.74	50.74	50.43	50.63	11500
2005-03-11	50.47	50.54	50.28	50.34	6900
2005-03-14	50.27	50.51	50.21	50.46	30100
2005-03-15	50.71	50.71	50.24	50.24	8300
2005-03-16	50.09	50.15	49.60	49.76	15700
2005-03-17	49.76	49.92	49.75	49.83	12200
2005-03-18	50.00	50.00	49.50	49.58	11400
2005-03-21	49.70	49.72	49.45	49.61	10600
2005-03-22	49.70	49.82	49.25	49.25	16500
2005-03-23	49.09	49.47	49.09	49.20	9200
2005-03-24	49.29	49.49	49.29	49.32	4200
2005-03-28	49.44	49.51	49.36	49.42	8900
2005-03-29	49.26	49.40	48.89	48.89	8500
2005-03-30	49.11	49.52	49.09	49.52	6200
2005-03-31	49.51	49.57	49.35	49.42	14700
2005-04-01	49.66	49.66	48.95	49.06	12500
2005-04-04	48.93	49.30	48.89	49.22	18300
2005-04-05	49.44	49.56	49.44	49.49	7100
2005-04-06	49.70	49.75	49.63	49.63	4600
2005-04-07	49.64	49.90	49.55	49.84	13000
2005-04-08	50.00	50.00	49.47	49.47	15700
2005-04-11	49.60	49.60	49.41	49.43	6900
2005-04-12	49.26	49.72	48.99	49.69	9800
2005-04-13	49.54	49.54	49.05	49.07	4700
2005-04-14	49.09	49.09	48.67	48.67	10000
2005-04-15	48.28	48.50	47.81	47.92	47000
2005-04-18	47.65	48.00	47.65	47.97	12900
2005-04-19	48.18	48.22	47.98	48.18	10300
2005-04-20	48.28	48.28	47.62	47.64	12500
2005-04-21	48.08	48.57	47.50	48.44	14900
2005-04-22	48.60	48.60	47.99	47.99	7900
2005-04-25	48.38	48.53	48.24	48.50	19800
2005-04-26	48.42	48.68	48.15	48.16	10300
2005-04-27	48.10	48.38	47.91	48.30	10600
2005-04-28	48.35	48.35	47.81	47.81	9700
2005-04-29	47.86	48.21	47.57	48.21	13800
2005-05-02	48.40	48.52	48.38	48.50	17000
2005-05-03	48.40	48.56	48.39	48.39	29400
2005-05-04	48.60	49.09	48.60	49.09	8100
2005-05-05	49.15	49.22	48.86	49.04	35200
2005-05-06	49.29	49.29	49.00	49.13	40700
2005-05-09	49.05	49.31	49.00	49.30	4400
2005-05-10	49.12	49.12	48.78	48.86	11600
2005-05-11	49.13	49.16	48.56	49.16	4700
2005-05-12	49.20	49.31	48.77	48.79	14300
2005-05-13	48.94	49.08	48.53	48.79	13100
2005-05-16	48.89	49.31	48.87	49.31	70500
2005-05-17	49.19	49.52	49.13	49.49	11300
2005-05-18	49.86	50.24	49.81	50.14	21700
2005-05-19	50.25	50.38	50.20	50.38	12300
2005-05-20	50.30	50.38	50.11	50.37	25000
2005-05-23	50.40	50.68	50.40	50.67	10000
2005-05-24	50.65	50.66	50.47	50.62	12700
2005-05-25	50.36	50.48	50.25	50.45	7200
2005-05-26	50.62	50.81	50.61	50.81	260100
2005-05-27	50.84	50.89	50.70	50.80	82400
2005-05-31	50.85	50.90	50.67	50.81	45900
2005-06-01	50.67	51.20	50.67	51.01	16800
2005-06-02	50.95	51.24	50.93	51.24	11900
2005-06-03	51.33	51.33	50.77	50.86	6400
2005-06-06	50.84	50.94	50.67	50.94	11200
2005-06-07	51.09	51.38	50.91	50.91	7500
2005-06-08	51.10	51.10	50.64	50.72	14000
2005-06-09	50.95	51.10	50.61	51.05	12600
2005-06-10	51.09	51.09	50.62	50.79	14100
2005-06-13	50.88	51.13	50.67	50.94	3100
2005-06-14	50.92	51.17	50.92	51.03	7700
2005-06-15	51.30	51.30	50.84	51.13	8200
2005-06-16	51.01	51.32	51.01	51.28	8000
2005-06-17	51.63	51.63	51.34	51.41	10200
2005-06-20	51.24	51.55	51.16	51.48	28400
2005-06-21	51.50	51.52	51.25	51.38	13600
2005-06-22	51.64	51.64	51.20	51.31	512900
2005-06-23	51.38	51.51	50.75	50.86	10500
2005-06-24	50.81	50.81	50.43	50.43	8600
2005-06-27	50.38	50.41	50.16	50.29	19800
2005-06-28	50.62	50.86	50.60	50.86	6500
2005-06-29	50.94	51.02	50.71	50.76	108600
2005-06-30	50.87	50.89	50.40	50.57	36700
2005-07-01	50.62	50.62	50.42	50.51	7900
2005-07-05	50.41	50.98	50.40	50.98	7900
2005-07-06	50.93	50.93	50.61	50.63	11400
2005-07-07	50.21	50.74	50.16	50.68	9800
2005-07-08	50.69	51.43	50.69	51.40	29100
2005-07-11	51.50	51.77	51.50	51.72	48700
2005-07-12	51.78	52.07	51.72	52.04	14600
2005-07-13	52.04	52.04	51.83	51.90	22100
2005-07-14	52.22	52.39	52.04	52.13	13300
2005-07-15	52.13	52.24	51.96	52.16	9700
2005-07-18	52.08	52.13	51.94	52.01	11200
2005-07-19	52.28	52.49	52.16	52.45	22700
2005-07-20	52.31	52.72	52.18	52.72	17700
2005-07-21	52.72	52.72	52.33	52.43	65600
2005-07-22	52.53	52.61	52.35	52.61	19500
2005-07-25	52.62	52.70	52.29	52.32	20400
2005-07-26	52.36	52.59	52.36	52.47	14900
2005-07-27	52.53	52.80	52.47	52.79	12900
2005-07-28	52.90	53.14	52.79	53.13	17500
2005-07-29	53.12	53.12	52.78	52.78	9600
2005-08-01	52.97	52.97	52.77	52.90	12100
2005-08-02	53.05	53.13	52.96	53.12	8000
2005-08-03	53.10	53.24	53.04	53.17	11100
2005-08-04	53.12	53.12	52.73	52.77	14700
2005-08-05	52.75	52.77	52.41	52.45	12200
2005-08-08	52.70	52.70	52.17	52.18	11800
2005-08-09	52.40	52.57	52.26	52.45	30800
2005-08-10	52.70	53.00	52.34	52.34	30400
2005-08-11	52.54	52.76	52.40	52.72	16200
2005-08-12	52.64	52.64	52.22	52.44	11000
2005-08-15	52.60	52.70	52.24	52.60	19200
2005-08-16	52.65	52.65	51.90	51.99	13000
2005-08-17	51.87	52.28	51.87	52.16	10600
2005-08-18	52.00	52.13	51.89	52.01	18400
2005-08-19	52.20	52.22	52.00	52.08	16100
2005-08-22	52.19	52.34	51.88	51.97	34300
2005-08-23	52.20	52.20	51.77	51.94	11500
2005-08-24	51.80	52.25	51.57	51.57	21300
2005-08-25	51.75	51.77	51.64	51.72	210600
2005-08-26	51.71	51.73	51.33	51.40	150300
2005-08-29	51.39	51.89	51.31	51.76	35400
2005-08-30	51.53	51.59	51.33	51.35	21400
2005-08-31	51.60	52.04	51.41	52.04	6700
2005-09-01	52.00	52.20	51.83	51.98	22100
2005-09-02	52.14	52.14	51.84	51.89	11000
2005-09-06	52.16	52.52	52.08	52.48	16900
2005-09-07	52.48	52.65	52.36	52.57	16400
2005-09-08	52.63	52.72	52.40	52.47	12500
2005-09-09	52.56	52.88	52.50	52.88	14700
2005-09-12	52.98	52.98	52.75	52.88	27300
2005-09-13	52.80	52.80	52.45	52.47	21700
2005-09-14	52.43	52.48	52.11	52.16	16900
2005-09-15	52.21	52.21	52.06	52.12	13800
2005-09-16	52.41	52.41	52.13	52.40	10600
2005-09-19	52.31	52.31	51.97	52.06	9800
2005-09-20	52.31	52.31	51.67	51.75	478000
2005-09-21	51.50	51.50	51.18	51.18	18000
2005-09-22	51.32	51.56	51.02	51.52	17700
2005-09-23	51.41	51.62	51.21	51.49	11500
2005-09-26	52.00	52.00	51.23	51.39	23200
2005-09-27	51.30	51.54	51.22	51.42	38800
2005-09-28	51.60	51.60	51.24	51.37	9000
2005-09-29	51.45	51.84	51.23	51.73	28700
2005-09-30	51.92	52.19	51.79	52.19	19200
2005-10-03	52.27	52.27	51.98	52.09	68800
2005-10-04	52.20	52.26	51.68	51.68	133900
2005-10-05	51.85	51.85	50.95	50.96	20600
2005-10-06	51.20	51.20	50.37	50.67	60600
2005-10-07	51.01	51.01	50.68	50.87	16600
2005-10-10	50.93	50.93	50.62	50.62	18000
2005-10-11	50.82	50.84	50.36	50.45	11900
2005-10-12	50.45	50.55	50.00	50.21	29100
2005-10-13	50.20	50.27	49.83	50.25	78900
2005-10-14	50.32	50.70	50.30	50.70	19400
2005-10-17	50.95	50.95	50.39	50.66	46500
2005-10-18	50.79	50.79	50.44	50.44	15600
2005-10-19	50.13	51.24	50.12	51.24	38800
2005-10-20	51.32	51.32	50.45	50.63	14600
2005-10-21	51.00	51.01	50.59	50.80	23300
2005-10-24	51.04	51.51	50.86	51.51	42800
2005-10-25	51.44	51.50	51.02	51.33	32400
2005-10-26	51.30	51.51	51.05	51.05	15200
2005-10-27	50.98	50.98	50.43	50.49	110000
2005-10-28	50.77	51.34	50.53	51.34	75700
2005-10-31	51.40	51.78	51.40	51.75	28900
2005-11-01	51.75	51.75	51.42	51.53	24900
2005-11-02	51.37	52.11	51.37	52.02	22100
2005-11-03	52.50	52.60	52.25	52.30	24400
2005-11-04	52.51	52.51	52.22	52.34	10400
2005-11-07	52.60	52.70	52.34	52.63	21700
2005-11-08	52.38	52.51	52.31	52.43	23300
2005-11-09	52.50	52.63	52.28	52.44	19500
2005-11-10	52.42	53.00	52.34	52.99	17900
2005-11-11	53.10	53.11	53.01	53.11	17000
2005-11-14	53.30	53.30	52.97	53.12	33200
2005-11-15	53.17	53.29	52.80	52.96	122800
2005-11-16	52.96	53.18	52.95	53.07	10000
2005-11-17	53.55	53.73	53.32	53.73	187000
2005-11-18	53.95	53.97	53.61	53.90	54400
2005-11-21	53.87	54.18	53.75	54.18	20700
2005-11-22	54.20	54.41	54.00	54.39	56500
2005-11-23	54.59	54.75	54.35	54.50	43100
2005-11-25	54.67	54.67	54.50	54.60	7300
2005-11-28	54.70	54.70	54.10	54.16	46000
2005-11-29	54.50	54.50	54.14	54.15	43900
2005-11-30	54.35	54.35	53.89	53.90	33500
2005-12-01	54.35	54.67	54.31	54.66	40900
2005-12-02	54.63	54.78	54.41	54.68	65500
2005-12-05	54.90	54.90	54.30	54.46	29600
2005-12-06	54.90	54.91	54.50	54.50	40700
2005-12-07	54.80	54.80	54.19	54.25	33800
2005-12-08	54.60	54.60	54.12	54.27	184600
2005-12-09	54.50	54.57	54.21	54.42	12600
2005-12-12	54.85	54.85	54.39	54.54	127900
2005-12-13	54.70	54.91	54.46	54.71	144900
2005-12-14	54.86	55.01	54.67	54.92	55200
2005-12-15	55.04	55.04	54.60	54.83	37600
2005-12-16	55.08	55.08	54.57	54.57	33700
2005-12-19	54.77	54.77	54.14	54.14	31700
2005-12-20	54.08	54.37	53.94	54.14	80100
2005-12-21	54.43	54.59	54.22	54.36	34400
2005-12-22	54.50	54.61	54.34	54.61	64500
2005-12-23	54.86	54.86	54.52	54.67	27200
2005-12-27	54.67	54.70	53.93	53.99	48000
2005-12-28	54.19	54.19	53.95	54.10	53300
2005-12-29	54.15	54.19	53.79	53.79	34300
2005-12-30	53.70	53.70	53.50	53.50	61200
2006-01-03	53.84	54.46	53.28	54.28	79800
2006-01-04	54.40	54.76	54.40	54.70	221400
2006-01-05	54.90	54.94	54.55	54.71	61600
2006-01-06	55.09	55.30	54.80	55.26	52600
2006-01-09	55.47	55.54	54.50	55.53	106100
2006-01-10	55.50	55.52	55.24	55.52	231500
2006-01-11	55.72	55.72	55.36	55.68	53300
2006-01-12	55.85	55.85	55.26	55.37	54400
2006-01-13	55.40	55.42	55.15	55.38	32200
2006-01-17	55.55	55.55	54.94	55.17	71400
2006-01-18	54.91	54.97	54.63	54.92	35900
2006-01-19	55.28	55.39	54.94	55.25	53900
2006-01-20	55.40	55.40	54.07	54.15	66600
2006-01-23	54.35	54.35	54.05	54.18	207200
2006-01-24	54.40	54.50	54.17	54.37	38100
2006-01-25	54.53	54.53	53.96	54.14	74300
2006-01-26	54.57	54.59	54.16	54.59	78000
2006-01-27	54.73	55.15	54.72	54.96	45500
2006-01-30	55.00	55.11	54.93	55.03	55800
2006-01-31	54.94	55.05	54.67	54.67	67500
2006-02-01	54.91	54.95	54.71	54.87	37700
2006-02-02	54.97	54.97	54.36	54.48	46000
2006-02-03	54.48	54.48	54.00	54.15	91100
2006-02-06	54.26	54.26	53.91	54.05	35800
2006-02-07	53.85	54.01	53.54	53.54	50300
2006-02-08	53.75	54.17	53.67	54.17	62600
2006-02-09	54.31	54.45	53.91	53.97	69800
2006-02-10	53.84	54.19	53.55	53.98	41600
2006-02-13	54.05	54.05	53.64	53.81	67000
2006-02-14	53.95	54.42	53.80	54.34	35000
2006-02-15	54.37	54.61	54.23	54.57	49800
2006-02-16	54.81	55.01	54.56	55.01	30000
2006-02-17	55.11	55.11	54.68	54.79	48900
2006-02-21	54.94	54.94	54.41	54.50	85300
2006-02-22	54.65	54.99	54.57	54.91	39700
2006-02-23	54.86	55.01	54.58	54.69	43600
2006-02-24	54.86	54.90	54.66	54.80	28700
2006-02-27	55.05	55.29	54.95	55.18	102300
2006-02-28	55.18	55.18	54.42	54.52	45800
2006-03-01	54.82	55.12	54.57	55.08	77400
2006-03-02	54.99	55.14	54.82	55.03	34700
2006-03-03	54.95	55.43	54.65	54.97	91200
2006-03-06	55.10	55.10	54.44	54.58	65800
2006-03-07	54.35	54.47	54.12	54.33	64500
2006-03-08	54.30	54.55	54.00	54.42	112000
2006-03-09	54.58	54.65	54.13	54.20	68100
2006-03-10	54.21	54.61	54.04	54.45	78300
2006-03-13	54.76	54.76	54.47	54.56	53000
2006-03-14	54.50	55.15	54.50	55.14	37000
2006-03-15	55.23	55.42	55.03	55.42	211500
2006-03-16	55.50	55.64	55.36	55.43	81600
2006-03-17	55.40	55.58	55.30	55.47	60900
2006-03-20	55.70	55.70	55.27	55.32	43500
2006-03-21	55.31	55.63	54.97	54.97	38800
2006-03-22	54.86	55.25	54.85	55.23	49600
2006-03-23	55.08	55.21	54.90	55.14	57600
2006-03-24	55.30	55.35	55.00	55.23	31100
2006-03-27	55.00	55.25	55.00	55.15	202200
2006-03-28	55.19	55.34	54.80	54.92	85200
2006-03-29	54.96	55.48	54.96	55.43	41800
2006-03-30	55.52	55.68	55.26	55.35	46600
2006-03-31	55.58	55.58	55.14	55.17	40200
2006-04-03	55.69	55.69	55.21	55.24	50000
2006-04-04	55.35	55.53	55.15	55.42	48800
2006-04-05	55.47	55.78	55.45	55.71	96300
2006-04-06	55.58	55.87	55.44	55.77	48400
2006-04-07	55.96	55.97	55.19	55.22	48300
2006-04-10	55.42	55.42	55.00	55.16	40000
2006-04-11	55.36	55.36	54.59	54.59	67200
2006-04-12	54.88	54.91	54.70	54.82	35600
2006-04-13	54.60	54.97	54.60	54.84	35800
2006-04-17	54.99	55.02	54.41	54.63	41400
2006-04-18	54.86	55.49	54.85	55.39	32700
2006-04-19	55.57	55.58	55.25	55.53	28900
2006-04-20	55.49	55.94	55.49	55.72	58500
2006-04-21	56.07	56.07	55.33	55.54	37300
2006-04-24	55.49	55.49	55.25	55.41	57400
2006-04-25	55.48	55.51	55.00	55.13	45000
2006-04-26	55.24	55.54	55.17	55.28	45900
2006-04-27	55.06	55.58	54.83	55.35	78800
2006-04-28	55.30	55.36	55.06	55.17	51500
2006-05-01	55.40	55.45	55.00	55.00	45000
2006-05-02	55.10	55.19	54.99	55.19	32300
2006-05-03	55.17	55.17	54.80	54.93	71100
2006-05-04	55.13	55.23	55.03	55.18	37200
2006-05-05	55.55	55.74	55.42	55.73	37500
2006-05-08	55.70	55.84	55.66	55.77	39500
2006-05-09	55.85	55.85	55.65	55.71	50900
2006-05-10	55.75	55.75	55.45	55.60	75500
2006-05-11	55.42	55.42	54.75	54.85	394800
2006-05-12	54.51	54.75	54.21	54.26	138700
2006-05-15	54.01	54.36	53.89	54.36	61800
2006-05-16	54.62	54.62	54.11	54.19	84000
2006-05-17	54.01	54.11	53.40	53.42	60600
2006-05-18	53.70	53.70	52.91	52.92	56800
2006-05-19	53.32	53.33	52.72	53.23	88000
2006-05-22	52.97	53.05	52.44	52.85	62100
2006-05-23	53.34	53.39	52.50	52.50	70100
2006-05-24	52.66	52.94	52.17	52.81	80400
2006-05-25	53.02	53.35	52.90	53.34	87600
2006-05-26	53.55	53.66	53.40	53.64	63200
2006-05-30	53.50	53.50	52.79	52.79	44100
2006-05-31	52.93	53.29	52.76	53.29	64300
2006-06-01	53.28	53.90	53.25	53.90	202400
2006-06-02	54.40	54.40	53.67	53.99	120600
2006-06-05	53.76	53.76	52.84	52.90	36200
2006-06-06	53.20	53.20	52.31	52.70	300800
2006-06-07	52.84	53.11	52.39	52.39	91600
2006-06-08	52.28	52.46	51.31	52.25	78200
2006-06-09	52.63	52.63	52.08	52.10	42800
2006-06-12	52.15	52.16	51.20	51.24	59500
2006-06-13	51.15	51.50	50.77	50.85	118600
2006-06-14	51.10	51.30	50.75	51.19	81700
2006-06-15	51.67	52.55	51.64	52.45	144500
2006-06-16	52.45	52.53	52.10	52.35	61400
2006-06-19	52.41	52.51	51.69	51.75	64300
2006-06-20	51.91	52.10	51.68	51.76	50000
2006-06-21	51.90	52.69	51.90	52.44	117100
2006-06-22	52.47	52.47	51.87	52.12	153900
2006-06-23	52.15	52.49	52.00	52.18	55600
2006-06-26	51.97	52.20	51.89	52.15	36800
2006-06-27	52.30	52.30	51.49	51.59	36900
2006-06-28	51.63	51.76	51.33	51.76	48700
2006-06-29	52.13	52.98	52.00	52.93	68200
2006-06-30	53.27	53.27	52.80	52.97	88500
2006-07-03	53.17	53.27	53.00	53.27	14900
2006-07-05	52.84	52.84	52.49	52.71	56500
2006-07-06	52.95	53.25	52.62	52.73	94000
2006-07-07	52.50	52.61	52.08	52.21	47500
2006-07-10	52.46	52.50	51.95	52.13	47700
2006-07-11	51.98	52.38	51.82	52.36	66200
2006-07-12	52.39	52.40	51.70	51.75	100000
2006-07-13	51.52	51.64	50.94	50.99	94500
2006-07-14	51.06	51.06	50.34	50.63	96300
2006-07-17	50.64	50.84	50.44	50.59	67300
2006-07-18	50.78	50.82	50.00	50.57	79800
2006-07-19	50.68	51.69	50.68	51.57	35900
2006-07-20	51.72	51.72	50.85	50.85	62700
2006-07-21	50.82	50.82	50.31	50.42	81600
2006-07-24	50.70	51.32	50.62	51.23	91700
2006-07-25	51.15	51.78	51.10	51.66	104300
2006-07-26	51.43	51.71	51.15	51.48	65100
2006-07-27	51.77	51.79	51.13	51.24	75000
2006-07-28	51.51	51.86	51.36	51.78	54500
2006-07-31	51.60	51.94	51.60	51.79	75600
2006-08-01	51.65	51.65	51.19	51.44	47000
2006-08-02	51.85	52.13	51.77	51.88	55600
2006-08-03	51.80	52.14	51.54	51.98	42200
2006-08-04	52.42	52.42	51.58	51.85	70900
2006-08-07	51.83	51.83	51.55	51.69	30700
2006-08-08	51.78	51.97	51.31	51.50	74600
2006-08-09	51.79	52.05	51.25	51.27	62700
2006-08-10	51.15	51.67	51.15	51.58	53400
2006-08-11	51.56	51.56	51.16	51.33	90900
2006-08-14	51.75	51.91	51.40	51.40	53900
2006-08-15	52.10	52.28	51.80	52.28	81300
2006-08-16	52.56	53.00	52.46	52.97	43900
2006-08-17	53.00	53.29	52.89	53.10	72500
2006-08-18	53.14	53.24	52.77	53.22	45400
2006-08-21	53.00	53.01	52.81	53.01	87900
2006-08-22	52.98	53.14	52.71	52.93	69500
2006-08-23	52.99	53.05	52.46	52.62	58000
2006-08-24	52.80	52.80	52.42	52.63	85700
2006-08-25	52.58	52.82	52.56	52.71	66800
2006-08-28	52.73	53.14	52.72	53.02	59100
2006-08-29	53.07	53.23	52.75	53.22	83700
2006-08-30	53.31	53.40	53.11	53.38	101100
2006-08-31	52.83	53.48	52.83	53.38	24800
2006-09-01	52.65	53.76	52.65	53.69	60200
2006-09-05	53.71	53.90	53.57	53.87	43900
2006-09-06	53.77	53.77	53.13	53.19	65400
2006-09-07	53.05	53.21	52.70	52.85	57300
2006-09-08	53.05	53.18	52.91	53.11	64100
2006-09-11	53.00	53.41	52.80	53.25	40000
2006-09-12	53.42	54.02	53.39	53.70	85000
2006-09-13	53.95	54.25	53.95	54.19	61800
2006-09-14	54.15	54.15	53.93	54.10	38000
2006-09-15	54.50	54.50	54.17	54.29	94800
2006-09-18	54.35	54.55	54.16	54.34	56500
2006-09-19	54.38	54.38	53.79	54.15	123300
2006-09-20	54.58	54.68	54.44	54.58	69400
2006-09-21	54.77	54.77	54.09	54.18	78000
2006-09-22	53.95	54.03	53.71	53.89	95000
2006-09-25	53.98	54.45	53.56	54.34	114300
2006-09-26	54.28	54.76	54.28	54.72	54900
2006-09-27	54.78	54.97	54.67	54.84	47400
2006-09-28	54.94	55.00	54.61	54.96	565700
2006-09-29	55.06	55.06	54.82	54.83	96200
2006-10-02	54.95	54.95	54.47	54.52	55500
2006-10-03	54.32	54.75	54.22	54.62	93600
2006-10-04	54.61	55.41	54.51	55.40	98700
2006-10-05	55.50	55.73	55.35	55.70	68900
2006-10-06	55.64	55.64	55.29	55.50	218500
2006-10-09	55.52	55.70	55.41	55.59	60600
2006-10-10	55.80	55.80	55.45	55.61	51200
2006-10-11	55.55	55.68	55.25	55.49	80100
2006-10-12	55.85	56.10	55.67	56.05	104200
2006-10-13	56.09	56.26	56.01	56.17	79400
2006-10-16	56.23	56.43	56.16	56.37	85400
2006-10-17	56.20	56.20	55.70	56.04	91300
2006-10-18	56.36	56.41	55.84	56.02	70200
2006-10-19	55.88	56.22	55.83	56.15	143600
2006-10-20	56.14	56.15	55.94	56.15	84700
2006-10-23	56.02	56.61	55.97	56.51	67000
2006-10-24	56.43	56.57	56.27	56.53	110600
2006-10-25	56.54	56.69	56.38	56.60	115700
2006-10-26	56.86	57.13	56.54	57.06	149900
2006-10-27	56.97	57.05	56.48	56.56	153900
2006-10-30	56.60	56.78	56.32	56.65	67900
2006-10-31	56.88	56.88	56.45	56.65	96400
2006-11-01	56.88	56.88	56.04	56.18	85300
2006-11-02	55.95	56.19	55.90	56.19	394900
2006-11-03	56.45	56.45	55.86	56.07	123000
2006-11-06	56.30	56.85	56.27	56.74	158500
2006-11-07	56.82	57.21	56.82	56.94	127800
2006-11-08	56.78	57.16	56.65	57.07	74300
2006-11-09	57.30	57.30	56.66	56.73	104200
2006-11-10	56.78	56.87	56.63	56.87	80100
2006-11-13	56.83	57.19	56.83	57.02	332000
2006-11-14	57.19	57.56	56.87	57.54	110200
2006-11-15	57.63	58.06	57.63	57.80	120300
2006-11-16	58.00	58.11	57.82	58.04	184800
2006-11-17	57.85	57.92	57.68	57.92	85000
2006-11-20	58.00	58.09	57.78	57.95	98700
2006-11-21	58.07	58.18	57.98	58.15	3438700
2006-11-22	58.31	58.42	58.14	58.39	81300
2006-11-24	58.19	58.40	58.01	58.28	64100
2006-11-27	58.18	58.18	57.21	57.23	105700
2006-11-28	57.07	57.51	57.00	57.46	110700
2006-11-29	57.80	57.98	57.55	57.91	107400
2006-11-30	57.96	58.19	57.70	58.00	77700
2006-12-01	58.09	58.09	57.29	57.70	115600
2006-12-04	57.87	58.55	57.87	58.30	137700
2006-12-05	58.54	58.72	58.39	58.67	65800
2006-12-06	58.63	58.76	58.49	58.62	104400
2006-12-07	58.82	58.86	58.32	58.32	116200
2006-12-08	58.25	58.57	58.19	58.39	74400
2006-12-11	58.50	58.58	58.27	58.45	52400
2006-12-12	58.38	58.39	57.93	58.20	99000
2006-12-13	58.50	58.50	58.11	58.29	93700
2006-12-14	58.40	58.80	58.35	58.72	72700
2006-12-15	58.95	58.95	58.67	58.71	281200
2006-12-18	58.81	58.88	58.33	58.44	85800
2006-12-19	58.31	58.63	57.96	58.44	639200
2006-12-20	58.43	58.67	58.38	58.42	123500
2006-12-21	58.60	58.60	58.01	58.13	103300
2006-12-22	57.85	57.99	57.60	57.61	105100
2006-12-26	57.65	57.84	57.62	57.80	59000
2006-12-27	58.04	58.19	57.99	58.19	85100
2006-12-28	58.12	58.22	57.99	58.05	127500
2006-12-29	58.07	58.26	57.80	57.86	105800
2007-01-03	58.28	58.45	57.45	57.85	312100
2007-01-04	57.95	58.32	57.63	58.23	115600
2007-01-05	57.92	58.06	57.68	57.83	155800
2007-01-08	57.92	58.19	57.78	58.12	154400
2007-01-09	58.25	58.29	57.50	58.11	154800
2007-01-10	57.87	58.59	57.86	58.45	205900
2007-01-11	58.77	59.16	58.76	59.12	824000
2007-01-12	59.10	59.53	59.00	59.40	149700
2007-01-16	59.55	60.04	59.25	59.48	731000
2007-01-17	59.58	59.61	58.90	59.39	151600
2007-01-18	59.40	60.36	58.85	58.96	242700
2007-01-19	59.05	59.21	58.91	59.16	143000
2007-01-22	59.27	59.27	58.46	58.68	130200
2007-01-23	58.87	59.11	58.70	58.90	94000
2007-01-24	59.15	59.47	59.00	59.44	188400
2007-01-25	59.55	59.55	58.75	58.85	145400
2007-01-26	58.90	58.90	58.50	58.70	281800
2007-01-29	58.62	58.95	58.51	58.71	280300
2007-01-30	58.86	58.96	58.71	58.96	94200
2007-01-31	59.00	59.57	58.78	59.35	87200
2007-02-01	59.54	59.74	59.43	59.69	137300
2007-02-02	59.75	59.83	59.63	59.81	65900
2007-02-05	59.74	59.75	59.55	59.71	82400
2007-02-06	59.78	59.78	59.40	59.69	100000
2007-02-07	59.96	60.05	59.70	59.90	113800
2007-02-08	59.91	59.99	59.70	59.88	96500
2007-02-09	60.01	60.13	59.23	59.43	129500
2007-02-12	59.55	59.55	59.00	59.16	147411
2007-02-13	59.34	59.48	59.23	59.47	87626
2007-02-14	59.72	60.12	59.59	60.06	168286
2007-02-15	60.09	61.00	60.03	60.25	91000
2007-02-16	60.10	60.19	59.93	60.15	135100
2007-02-20	60.20	60.42	59.85	60.35	109700
2007-02-21	60.25	60.42	60.14	60.38	199500
2007-02-22	60.53	60.55	60.10	60.44	200700
2007-02-23	60.41	60.41	60.09	60.25	132500
2007-02-26	60.45	60.45	59.58	59.97	499224
2007-02-27	59.15	59.39	57.00	58.00	324700
2007-02-28	58.25	58.64	57.79	58.25	258900
2007-03-01	57.31	58.30	56.50	58.13	3252368
2007-03-02	57.74	58.00	57.37	57.50	106700
2007-03-05	57.02	57.55	56.50	56.95	151600
2007-03-06	57.34	57.81	57.21	57.75	202000
2007-03-07	57.65	57.93	57.52	57.60	210100
2007-03-08	58.12	58.24	57.82	57.96	112700
2007-03-09	58.33	58.35	57.76	58.06	207200
2007-03-12	57.90	58.35	57.90	58.18	142500
2007-03-13	57.85	58.13	57.12	57.12	103400
2007-03-14	57.15	57.55	56.60	57.55	186400
2007-03-15	57.50	57.70	57.46	57.65	76500
2007-03-16	57.66	57.84	57.34	57.53	206400
2007-03-19	57.92	58.18	57.79	58.13	91600
2007-03-20	58.07	58.48	58.07	58.39	106000
2007-03-21	58.52	59.50	58.34	59.29	186000
2007-03-22	59.40	59.43	59.07	59.30	125600
2007-03-23	59.29	59.49	59.18	59.28	82400
2007-03-26	59.25	59.25	58.64	59.20	215900
2007-03-27	58.99	58.99	58.70	58.90	155900
2007-03-28	58.60	58.69	58.26	58.39	162700
2007-03-29	58.70	58.70	58.04	58.42	158600
2007-03-30	58.55	58.71	58.00	58.43	335800
2007-04-02	58.59	58.63	58.26	58.59	253600
2007-04-03	59.00	59.30	58.86	59.18	99700
2007-04-04	59.22	59.40	59.11	59.37	227100
2007-04-05	59.40	59.64	59.30	59.61	97700
2007-04-09	59.74	59.81	59.56	59.65	126000
2007-04-10	59.72	59.81	59.61	59.78	55700
2007-04-11	59.77	59.78	59.23	59.30	107400
2007-04-12	59.50	60.40	59.20	59.86	112200
2007-04-13	59.94	60.03	59.54	60.00	141300
2007-04-16	60.32	60.57	60.26	60.57	95700
2007-04-17	60.64	60.87	60.64	60.76	122900
2007-04-18	60.69	60.82	60.41	60.68	106200
2007-04-19	60.45	60.76	60.41	60.71	71400
2007-04-20	61.19	61.25	60.84	61.18	101800
2007-04-23	61.30	61.30	61.05	61.10	84400
2007-04-24	61.30	61.30	60.82	61.16	97000
2007-04-25	61.49	61.69	61.16	61.66	80100
2007-04-26	61.73	61.76	61.52	61.61	63500
2007-04-27	61.54	61.71	61.45	61.60	105300
2007-04-30	61.52	61.63	61.00	61.00	77800
2007-05-01	61.00	61.17	60.67	61.17	111500
2007-05-02	61.29	61.80	61.29	61.63	220300
2007-05-03	61.90	61.91	61.65	61.76	127600
2007-05-04	62.02	62.12	61.76	62.10	81300
2007-05-07	62.15	62.20	62.02	62.06	124800
2007-05-08	61.96	62.04	61.68	62.02	110600
2007-05-09	61.80	62.28	61.80	62.23	165800
2007-05-10	62.07	62.11	61.35	61.36	92300
2007-05-11	61.56	62.00	61.43	62.00	120300
2007-05-14	62.10	62.12	61.53	61.74	124500
2007-05-15	61.90	62.10	61.48	61.51	127800
2007-05-16	61.80	62.09	61.52	62.09	85600
2007-05-17	62.01	62.20	61.89	62.05	95200
2007-05-18	62.23	62.43	62.12	62.42	104200
2007-05-21	62.48	62.75	62.40	62.50	202000
2007-05-22	62.72	62.72	62.43	62.56	86100
2007-05-23	62.78	62.95	62.48	62.49	138800
2007-05-24	62.53	62.77	61.70	61.70	102300
2007-05-25	61.95	62.27	61.95	62.21	187700
2007-05-29	62.40	62.52	62.13	62.38	114800
2007-05-30	62.10	63.00	62.10	63.00	123600
2007-05-31	63.15	63.24	62.93	63.14	99900
2007-06-01	63.28	63.52	63.21	63.32	85800
2007-06-04	63.20	63.54	63.18	63.50	102400
2007-06-05	63.34	63.39	63.00	63.25	137700
2007-06-06	63.08	63.08	62.52	62.55	101200
2007-06-07	62.27	62.61	61.41	61.41	265500
2007-06-08	61.68	62.29	61.50	62.22	126400
2007-06-11	62.28	62.50	62.05	62.30	112900
2007-06-12	61.85	62.30	61.64	61.67	168000
2007-06-13	61.92	62.52	61.82	62.52	74800
2007-06-14	62.64	62.99	62.64	62.85	155200
2007-06-15	63.50	63.51	63.24	63.29	91500
2007-06-18	63.50	63.50	63.14	63.25	112100
2007-06-19	63.19	63.32	62.94	63.27	100600
2007-06-20	63.51	63.58	62.61	62.61	185600
2007-06-21	62.69	63.05	62.33	63.02	111000
2007-06-22	62.80	62.98	62.29	62.61	96300
2007-06-25	62.34	62.57	61.79	61.95	102800
2007-06-26	62.28	62.28	61.64	61.68	151700
2007-06-27	61.52	62.34	61.46	62.30	74400
2007-06-28	62.50	62.70	62.27	62.31	93500
2007-06-29	62.39	62.72	61.82	62.35	124800
2007-07-02	62.54	62.86	62.44	62.86	177100
2007-07-03	62.96	63.07	62.93	63.07	50200
2007-07-05	63.12	63.42	62.94	63.31	180900
2007-07-06	63.34	63.69	63.15	63.61	186500
2007-07-09	63.73	63.78	63.49	63.67	391000
2007-07-10	63.36	63.51	62.90	62.92	90400
2007-07-11	63.04	63.32	62.75	63.30	104600
2007-07-12	63.59	64.35	63.58	64.35	125000
2007-07-13	64.25	64.58	64.20	64.50	106700
2007-07-16	64.36	64.67	64.35	64.44	103500
2007-07-17	64.48	64.71	64.39	64.45	174600
2007-07-18	64.31	64.47	63.98	64.45	104600
2007-07-19	64.76	64.93	64.69	64.69	224300
2007-07-20	64.73	64.73	63.94	64.20	222700
2007-07-23	64.67	64.72	64.38	64.41	114000
2007-07-24	64.08	64.35	63.30	63.55	177100
2007-07-25	63.90	63.90	63.01	63.43	776236
2007-07-26	62.67	63.15	61.48	62.27	443467
2007-07-27	62.15	62.47	61.10	61.10	182100
2007-07-30	61.70	62.24	61.33	62.06	308000
2007-07-31	62.52	62.60	61.01	61.01	266100
2007-08-01	61.41	61.65	60.52	61.51	189300
2007-08-02	61.92	62.18	61.51	62.17	199768
2007-08-03	62.01	62.05	60.58	60.62	1108748
2007-08-06	61.10	61.70	60.46	61.50	264200
2007-08-07	61.46	62.43	61.22	61.97	178400
2007-08-08	62.50	63.09	62.22	62.82	224600
2007-08-09	61.90	62.73	61.30	61.30	240900
2007-08-10	60.55	61.51	60.23	60.96	176500
2007-08-13	61.80	61.80	61.29	61.42	130200
2007-08-14	61.45	61.46	60.22	60.38	261300
2007-08-15	60.08	60.63	59.22	59.35	267600
2007-08-16	58.64	59.21	57.51	59.14	412000
2007-08-17	60.27	60.69	59.33	60.13	297300
2007-08-20	60.08	60.48	59.74	60.28	212600
2007-08-21	60.10	60.63	60.07	60.43	157200
2007-08-22	61.00	61.21	60.71	61.17	285600
2007-08-23	61.50	61.54	60.76	61.10	276000
2007-08-24	61.17	61.90	61.05	61.90	177500
2007-08-27	61.75	61.79	61.41	61.41	136700
2007-08-28	61.20	61.26	60.19	60.29	267400
2007-08-29	60.65	61.80	60.24	61.58	214000
2007-08-30	61.20	61.91	61.20	61.55	108200
2007-08-31	62.12	62.49	61.86	62.19	143000
2007-09-04	62.23	63.19	62.17	62.90	520000
2007-09-05	62.39	62.61	62.12	62.34	256400
2007-09-06	62.57	62.77	62.20	62.65	230800
2007-09-07	61.91	62.00	61.39	61.75	238600
2007-09-10	62.05	62.05	61.03	61.54	148000
2007-09-11	61.81	62.40	61.77	62.38	499700
2007-09-12	62.30	62.67	62.15	62.37	155400
2007-09-13	62.63	62.90	62.50	62.66	453500
2007-09-14	62.28	62.78	62.20	62.70	1152600
2007-09-17	62.43	62.55	62.17	62.44	161300
2007-09-18	62.66	63.97	62.44	63.97	221200
2007-09-19	64.39	64.81	63.97	64.24	359100
2007-09-20	64.19	64.28	63.91	64.02	182700
2007-09-21	64.39	64.62	64.28	64.28	265200
2007-09-24	64.29	64.54	63.94	64.15	184500
2007-09-25	63.77	64.22	63.65	64.22	202900
2007-09-26	64.49	64.67	64.30	64.51	734200
2007-09-27	64.90	64.90	64.62	64.84	170600
2007-09-28	64.90	65.02	64.53	64.83	235900
2007-10-01	64.91	65.55	64.91	65.47	212300
2007-10-02	65.69	65.69	65.22	65.43	195800
2007-10-03	65.22	65.37	64.93	65.12	147600
2007-10-04	65.25	65.25	64.94	65.19	116800
2007-10-05	65.76	66.09	65.44	65.88	203000
2007-10-08	65.83	65.92	65.65	65.89	180500
2007-10-09	66.12	66.41	65.87	66.40	203400
2007-10-10	66.46	66.62	66.19	66.56	182300
2007-10-11	66.93	67.13	65.74	66.08	197500
2007-10-12	66.28	66.62	66.10	66.57	160800
2007-10-15	65.95	66.83	65.65	66.01	203700
2007-10-16	65.83	65.96	65.50	65.71	218800
2007-10-17	66.29	66.38	65.28	65.99	322300
2007-10-18	65.80	66.18	65.63	66.10	250000
2007-10-19	66.19	66.19	64.30	64.30	394800
2007-10-22	63.76	64.69	63.75	64.65	310300
2007-10-23	65.23	65.39	64.65	65.39	250200
2007-10-24	65.13	65.30	64.16	65.30	460800
2007-10-25	65.26	65.63	64.70	65.50	320800
2007-10-26	66.02	66.16	65.52	65.95	247800
2007-10-29	66.26	66.37	66.00	66.27	241100
2007-10-30	66.09	66.27	65.87	65.98	173700
2007-10-31	66.30	67.39	65.95	66.75	268700
2007-11-01	66.48	66.48	65.56	65.59	444500
2007-11-02	65.80	66.04	65.19	66.02	193795
2007-11-05	65.40	66.00	65.20	65.62	162260
2007-11-06	66.41	66.41	65.43	66.36	205973
2007-11-07	66.34	66.34	64.79	64.79	220649
2007-11-08	64.80	65.28	63.26	64.26	590467
2007-11-09	63.31	63.94	62.98	63.10	1789187
2007-11-12	63.09	63.40	62.31	62.33	240701
2007-11-13	63.30	64.08	62.90	64.03	182488
2007-11-14	64.46	64.48	63.50	63.59	153997
2007-11-15	63.40	63.86	62.80	63.14	175136
2007-11-16	64.04	64.04	62.88	63.60	179037
2007-11-19	63.25	63.46	62.59	62.76	152100
2007-11-20	63.14	63.68	62.15	63.03	418344
2007-11-21	62.16	62.92	61.92	62.07	210200
2007-11-23	62.00	63.06	62.00	62.80	255100
2007-11-26	62.56	63.43	61.78	61.78	203629
2007-11-27	62.66	62.78	61.96	62.76	320871
2007-11-28	63.57	64.59	63.31	64.47	312139
2007-11-29	64.74	64.74	64.11	64.50	295769
2007-11-30	65.46	65.46	64.18	64.60	236313
2007-12-03	63.96	64.89	63.96	64.40	193008
2007-12-04	64.62	64.62	63.94	64.00	266788
2007-12-05	64.90	65.05	64.61	64.86	255897
2007-12-06	65.57	65.93	64.90	65.87	362840
2007-12-07	66.12	66.18	65.75	65.95	330221
2007-12-10	66.30	66.46	65.95	66.37	261041
2007-12-11	66.64	66.64	64.65	64.77	375778
2007-12-12	65.60	66.19	64.44	65.40	322212
2007-12-13	64.53	65.36	64.53	65.17	244627
2007-12-14	65.15	65.28	64.52	64.59	267233
2007-12-17	64.32	64.32	63.32	63.33	336856
2007-12-18	63.60	63.93	62.88	63.70	174200
2007-12-19	64.28	64.28	63.42	63.75	238746
2007-12-20	63.94	64.19	63.56	64.19	200711
2007-12-21	65.19	65.26	64.78	65.17	416216
2007-12-24	65.53	65.82	65.39	65.79	135850
2007-12-26	65.84	65.91	65.40	65.91	315185
2007-12-27	65.46	65.85	64.95	64.97	303710
2007-12-28	64.87	65.54	64.75	64.97	245200
2007-12-31	64.85	64.98	64.48	64.48	223483
2008-01-02	64.90	64.90	63.43	63.69	605975
2008-01-03	63.94	64.14	63.49	63.83	281449
2008-01-04	63.11	63.11	61.77	61.80	633651
2008-01-07	62.16	62.17	61.00	61.79	542300
2008-01-08	62.05	62.37	60.54	60.59	664060
2008-01-09	60.78	61.42	59.99	61.34	984052
2008-01-10	61.05	62.23	60.87	61.68	614027
2008-01-11	61.42	61.52	60.50	60.85	581870
2008-01-14	61.37	61.74	61.15	61.58	1286190
2008-01-15	60.87	61.09	60.00	60.14	654920
2008-01-16	59.71	60.31	58.88	59.42	836250
2008-01-17	59.51	59.87	57.88	58.06	870366
2008-01-18	58.45	58.86	57.36	57.78	1060984
2008-01-22	53.98	57.60	50.61	56.99	897002
2008-01-23	55.36	58.01	54.76	58.01	998976
2008-01-24	57.91	58.73	57.81	58.55	543446
2008-01-25	59.31	59.74	57.71	57.89	571054
2008-01-28	58.00	58.57	57.42	58.55	306646
2008-01-29	58.93	59.00	58.23	58.79	574533
2008-01-30	58.65	59.71	58.30	58.41	556440
2008-01-31	57.74	59.79	57.60	59.31	513906
2008-02-01	59.55	60.31	59.36	60.19	434849
2008-02-04	60.28	60.28	59.57	59.62	446710
2008-02-05	58.93	59.02	58.00	58.00	351587
2008-02-06	58.42	58.62	57.30	57.37	503671
2008-02-07	57.20	58.33	56.85	57.82	348505
2008-02-08	57.70	58.34	57.47	57.95	296765
2008-02-11	58.05	58.78	57.75	58.71	384959
2008-02-12	59.16	59.58	58.54	58.89	389165
2008-02-13	59.40	59.94	59.09	59.71	318700
2008-02-14	59.90	59.90	58.97	59.06	517699
2008-02-15	58.86	58.95	58.43	58.93	529575
2008-02-19	59.61	59.75	58.80	59.25	417523
2008-02-20	58.69	59.71	58.59	59.53	559300
2008-02-21	59.83	59.96	58.70	58.80	553231
2008-02-22	59.12	59.24	58.15	59.26	544097
2008-02-25	59.29	60.14	59.01	60.00	708416
2008-02-26	59.80	60.81	59.66	60.51	447147
2008-02-27	60.10	60.80	60.10	60.49	294371
2008-02-28	60.16	60.49	59.91	60.11	454775
2008-02-29	59.59	59.72	58.43	58.63	368784
2008-03-03	58.58	58.84	58.13	58.67	762700
2008-03-04	58.28	58.69	57.64	58.54	566638
2008-03-05	58.62	59.35	58.41	59.00	809061
2008-03-06	58.98	59.00	57.85	57.93	329871
2008-03-07	57.40	58.15	56.79	57.34	551422
2008-03-10	57.19	57.39	56.24	56.35	416098
2008-03-11	57.55	58.00	56.56	58.00	313900
2008-03-12	58.17	58.49	57.58	57.63	675989
2008-03-13	57.00	58.32	56.59	58.01	414181
2008-03-14	58.34	59.00	56.33	57.02	995340
2008-03-17	55.90	56.66	55.41	56.13	656732
2008-03-18	57.37	58.23	56.89	58.14	572933
2008-03-19	58.59	58.60	56.73	56.73	401612
2008-03-20	56.20	57.75	56.20	57.24	339443
2008-03-24	57.87	59.24	57.87	58.96	422656
2008-03-25	58.94	59.37	58.55	59.07	576657
2008-03-26	58.97	59.04	58.54	58.69	341300
2008-03-27	58.97	59.00	58.05	58.06	261000
2008-03-28	58.32	58.53	57.50	57.63	261293
2008-03-31	57.61	58.19	57.54	57.94	278983
2008-04-01	58.35	59.83	58.35	59.83	319897
2008-04-02	59.96	60.19	59.46	59.70	258810
2008-04-03	59.51	60.15	59.36	59.94	219006
2008-04-04	59.88	60.58	59.72	60.17	1440241
2008-04-07	60.60	60.78	59.95	60.05	338377
2008-04-08	59.77	60.14	59.74	60.13	306752
2008-04-09	59.98	60.16	59.29	59.55	170972
2008-04-10	59.54	60.34	59.50	60.12	199553
2008-04-11	59.63	59.65	58.84	58.97	246725
2008-04-14	58.88	59.17	58.75	58.80	191249
2008-04-15	59.06	59.20	58.54	59.01	235356
2008-04-16	59.60	60.91	59.57	60.91	245309
2008-04-17	60.33	60.50	59.99	60.34	267690
2008-04-18	61.40	61.90	61.23	61.67	244905
2008-04-21	61.39	61.99	61.37	61.89	447667
2008-04-22	61.59	61.71	60.83	61.27	325071
2008-04-23	61.36	61.84	61.16	61.53	174026
2008-04-24	61.50	62.07	60.88	61.70	263907
2008-04-25	61.79	62.01	61.20	61.98	351552
2008-04-28	62.09	62.20	61.83	61.93	185502
2008-04-29	61.81	61.92	61.47	61.69	268246
2008-04-30	61.91	62.30	61.30	61.44	384408
2008-05-01	61.43	62.49	61.29	62.45	231062
2008-05-02	63.07	63.09	62.22	62.59	222864
2008-05-05	62.51	62.81	62.34	62.50	259242
2008-05-06	62.27	63.16	62.14	63.03	231539
2008-05-07	63.14	63.23	62.03	62.11	199645
2008-05-08	62.34	62.70	62.15	62.47	163645
2008-05-09	62.01	62.38	61.90	62.24	232611
2008-05-12	62.26	62.88	62.00	62.82	267446
2008-05-13	63.03	63.08	62.50	62.96	321126
2008-05-14	63.14	63.75	63.02	63.07	270838
2008-05-15	63.15	63.92	63.07	63.84	402707
2008-05-16	64.11	64.17	63.56	64.11	443422
2008-05-19	64.21	64.70	63.74	63.96	207975
2008-05-20	63.76	63.76	63.24	63.56	289956
2008-05-21	63.69	63.83	62.35	62.51	388250
2008-05-22	62.45	62.85	62.42	62.62	840802
2008-05-23	62.41	62.42	61.77	62.03	307456
2008-05-27	62.12	62.63	61.98	62.56	303452
2008-05-28	62.84	63.07	62.48	63.03	259014
2008-05-29	63.04	63.67	62.95	63.25	236817
2008-05-30	63.54	63.84	63.46	63.59	233919
2008-06-02	63.54	63.56	62.72	63.11	409903
2008-06-03	63.34	63.59	62.46	62.92	344307
2008-06-04	62.63	63.48	62.63	63.02	450999
2008-06-05	63.27	64.33	63.17	64.23	162911
2008-06-06	63.76	64.07	62.60	62.60	312976
2008-06-09	62.78	62.92	62.09	62.78	294453
2008-06-10	62.42	62.81	62.23	62.40	231881
2008-06-11	62.41	62.50	61.39	61.49	333912
2008-06-12	61.71	62.15	61.25	61.64	235854
2008-06-13	61.84	62.67	61.84	62.62	180152
2008-06-16	62.21	62.93	62.21	62.76	160986
2008-06-17	63.09	63.09	62.52	62.55	207561
2008-06-18	62.31	62.44	61.83	62.05	370626
2008-06-19	61.95	62.65	61.69	62.36	393843
2008-06-20	62.07	62.07	61.00	61.23	263926
2008-06-23	61.58	61.58	61.21	61.36	262789
2008-06-24	61.05	61.30	60.45	60.75	246405
2008-06-25	60.78	61.60	60.78	61.11	572915
2008-06-26	60.48	60.48	59.40	59.40	387674
2008-06-27	59.55	59.65	58.92	59.35	343417
2008-06-30	59.28	59.81	59.15	59.19	291322
2008-07-01	58.59	59.49	58.30	59.49	429630
2008-07-02	59.74	59.79	57.80	57.88	247280
2008-07-03	58.28	58.42	57.36	57.88	217987
2008-07-07	58.14	58.66	57.09	57.76	407814
2008-07-08	57.79	58.43	57.09	58.41	1110095
2008-07-09	58.59	58.67	57.19	57.20	478175
2008-07-10	57.16	57.97	56.91	57.84	524118
2008-07-11	57.43	58.09	56.61	57.42	527221
2008-07-14	57.76	58.21	56.92	57.19	738758
2008-07-15	56.56	57.55	55.93	56.74	827210
2008-07-16	56.79	57.79	56.46	57.75	571745
2008-07-17	57.87	58.25	57.49	58.03	1030461
2008-07-18	58.16	58.16	57.57	57.89	495502
2008-07-21	58.19	58.19	57.68	58.08	425585
2008-07-22	57.81	58.35	57.59	58.34	604629
2008-07-23	58.55	58.75	58.20	58.44	667985
2008-07-24	58.69	58.69	57.20	57.33	556574
2008-07-25	57.75	57.82	57.39	57.72	372309
2008-07-28	58.08	58.08	56.86	57.11	313051
2008-07-29	57.28	57.94	57.11	57.90	477405
2008-07-30	58.26	58.85	58.08	58.83	376767
2008-07-31	58.44	59.03	58.18	58.22	564933
2008-08-01	58.34	58.41	57.47	57.71	500142
2008-08-04	57.68	57.70	56.94	57.03	306591
2008-08-05	57.58	58.45	57.32	58.45	341196
2008-08-06	58.26	59.10	58.25	59.00	451007
2008-08-07	58.72	58.89	58.15	58.27	293509
2008-08-08	58.27	59.37	58.00	59.28	355781
2008-08-11	59.33	59.90	59.13	59.56	323925
2008-08-12	59.60	59.64	59.15	59.26	343229
2008-08-13	59.24	59.78	58.89	59.50	515347
2008-08-14	58.91	59.97	58.91	59.74	416440
2008-08-15	59.84	60.00	59.50	59.66	354053
2008-08-18	60.13	60.13	58.85	59.34	302163
2008-08-19	58.96	58.96	58.50	58.72	270015
2008-08-20	59.00	59.18	58.62	59.04	266120
2008-08-21	58.87	59.31	58.53	59.18	353241
2008-08-22	59.59	59.79	59.36	59.76	255610
2008-08-25	59.34	59.48	58.51	58.67	526220
2008-08-26	58.58	58.97	58.45	58.78	328235
2008-08-27	58.93	59.43	58.75	59.22	601721
2008-08-28	59.59	59.82	59.43	59.77	476522
2008-08-29	59.54	59.59	58.84	58.92	353081
2008-09-02	59.46	59.65	58.08	58.35	729478
2008-09-03	58.15	58.21	57.28	57.69	481442
2008-09-04	57.17	57.35	55.92	56.05	1123364
2008-09-05	55.83	56.23	55.06	56.07	676088
2008-09-08	57.73	58.39	55.88	56.67	520484
2008-09-09	56.72	56.73	54.77	54.82	611273
2008-09-10	55.38	55.95	55.05	55.50	540490
2008-09-11	55.06	56.48	54.76	56.44	576679
2008-09-12	56.13	56.90	55.86	56.90	469405
2008-09-15	53.91	56.22	53.89	54.80	1183914
2008-09-16	53.58	55.42	53.46	55.21	1184634
2008-09-17	54.58	54.70	52.25	52.70	1478115
2008-09-18	53.53	54.86	51.73	54.33	991932
2008-09-19	59.50	61.50	52.89	55.95	632424
2008-09-22	55.95	56.96	54.21	54.25	400491
2008-09-23	54.28	54.96	53.44	53.44	531879
2008-09-24	54.99	54.99	52.86	53.60	862494
2008-09-25	54.69	54.86	53.62	54.38	510555
2008-09-26	53.89	54.25	53.14	54.14	337813
2008-09-29	53.21	53.23	49.57	50.41	796985
2008-09-30	52.00	52.21	50.40	52.21	614263
2008-10-01	51.52	51.76	50.69	51.30	617624
2008-10-02	50.94	50.96	48.63	48.75	468287
2008-10-03	49.52	50.50	48.08	48.23	2818064
2008-10-06	46.44	47.00	43.88	46.24	1480289
2008-10-07	46.85	46.91	43.65	43.83	2009766
2008-10-08	42.51	45.03	42.42	43.30	1230018
2008-10-09	43.82	44.62	40.86	41.52	1655971
2008-10-10	38.11	50.00	37.53	40.27	2624876
2008-10-13	42.74	45.15	41.40	45.08	1166747
2008-10-14	49.06	49.06	43.07	44.25	2986448
2008-10-15	43.33	43.34	39.80	39.81	624170
2008-10-16	40.40	41.71	38.16	41.71	954891
2008-10-17	40.79	43.42	40.49	41.63	727711
2008-10-20	42.31	43.50	41.64	43.50	822611
2008-10-21	43.00	43.49	42.00	42.05	495846
2008-10-22	41.18	41.31	38.61	39.64	774651
2008-10-23	39.99	40.48	37.59	39.69	929027
2008-10-24	36.50	39.11	36.50	38.35	819506
2008-10-27	37.71	38.87	36.83	36.91	1114652
2008-10-28	38.21	40.80	36.87	40.75	920212
2008-10-29	40.91	42.49	40.37	40.58	925213
2008-10-30	42.35	42.50	41.06	42.25	812983
2008-10-31	42.28	43.49	41.67	42.91	719234
2008-11-03	42.90	43.18	42.25	42.65	841246
2008-11-04	43.84	44.29	43.21	44.25	1000988
2008-11-05	43.76	44.00	41.91	42.05	707853
2008-11-06	41.37	41.95	39.86	39.91	725597
2008-11-07	40.34	41.29	40.16	41.29	781848
2008-11-10	41.72	42.08	40.10	40.69	854031
2008-11-11	40.01	40.40	39.00	39.56	765850
2008-11-12	38.64	38.94	37.59	37.65	736863
2008-11-13	37.93	40.15	35.98	40.11	1486727
2008-11-14	39.12	40.24	38.12	38.12	644623
2008-11-17	37.90	38.60	37.28	37.35	834067
2008-11-18	37.09	37.93	36.27	37.64	963671
2008-11-19	37.60	38.02	35.46	35.46	1139666
2008-11-20	35.06	36.15	33.16	33.46	1670408
2008-11-21	34.08	35.52	32.90	35.52	2261491
2008-11-24	36.00	38.00	35.72	37.32	1587706
2008-11-25	38.00	38.08	36.68	37.62	1031222
2008-11-26	36.95	39.10	36.62	39.10	2330871
2008-11-28	38.58	39.19	38.53	39.19	508701
2008-12-01	38.09	38.13	35.95	36.06	1310432
2008-12-02	36.54	37.08	35.90	37.06	1369829
2008-12-03	36.23	37.98	36.15	37.95	918642
2008-12-04	37.32	38.02	36.28	36.90	894860
2008-12-05	36.42	38.22	35.65	38.05	873089
2008-12-08	39.02	39.76	38.73	39.34	1618081
2008-12-09	38.81	39.78	38.46	38.65	1368962
2008-12-10	39.03	39.50	38.53	39.00	2575704
2008-12-11	38.72	39.42	37.91	38.15	620082
2008-12-12	37.24	38.47	37.08	38.26	1006343
2008-12-15	38.58	38.58	37.56	38.05	1062033
2008-12-16	38.37	39.74	38.36	39.63	1018780
2008-12-17	39.24	40.02	39.07	39.51	1088124
2008-12-18	39.60	39.81	38.54	38.92	881271
2008-12-19	39.23	39.75	38.86	39.13	1448686
2008-12-22	38.91	38.96	37.56	37.64	1511403
2008-12-23	38.38	38.66	37.76	37.90	1137149
2008-12-24	38.00	38.15	37.84	38.04	421270
2008-12-26	38.26	38.30	37.99	38.23	606361
2008-12-29	38.30	38.34	37.55	38.04	1234082
2008-12-30	38.40	39.00	38.22	38.98	1332016
2008-12-31	38.96	39.71	38.90	39.51	1004800
2009-01-02	39.49	40.87	39.31	40.72	791815
2009-01-05	40.55	41.13	40.28	40.82	1090264
2009-01-06	41.16	41.56	40.81	41.22	1131829
2009-01-07	40.51	40.76	39.92	40.18	947242
2009-01-08	39.87	40.30	39.56	40.30	678129
2009-01-09	40.35	40.36	39.35	39.45	794927
2009-01-12	39.46	39.46	38.44	38.67	1549081
2009-01-13	38.61	39.05	38.38	38.77	797404
2009-01-14	38.20	38.27	37.37	37.63	816964
2009-01-15	37.54	38.21	36.78	37.94	983875
2009-01-16	38.48	38.57	37.54	38.31	1160724
2009-01-20	38.16	38.23	36.55	36.60	1186350
2009-01-21	37.16	38.00	36.60	37.93	1435597
2009-01-22	37.29	38.00	36.87	37.51	1376582
2009-01-23	36.74	38.09	36.64	37.66	1520769
2009-01-26	37.82	38.58	37.56	37.94	1073291
2009-01-27	38.14	38.52	37.92	38.33	665232
2009-01-28	38.95	39.67	38.86	39.34	901239
2009-01-29	38.95	39.03	38.34	38.40	747501
2009-01-30	38.47	38.65	37.43	37.58	851847
2009-02-02	37.16	37.89	37.07	37.63	692038
2009-02-03	37.82	38.55	37.42	38.40	694508
2009-02-04	38.53	39.10	38.20	38.27	1583527
2009-02-05	37.98	39.27	37.90	39.05	1219741
2009-02-06	39.08	40.08	38.99	39.91	1275344
2009-02-09	39.90	40.19	39.60	39.92	670768
2009-02-10	39.63	39.98	38.22	38.45	1015744
2009-02-11	38.60	38.81	38.11	38.54	1176239
2009-02-12	38.01	38.85	37.68	38.78	1121673
2009-02-13	38.75	39.08	38.48	38.61	617791
2009-02-17	37.42	37.65	37.04	37.14	1183302
2009-02-18	37.44	37.53	36.78	37.16	596045
2009-02-19	37.51	37.65	36.76	36.87	630217
2009-02-20	36.27	37.04	36.06	36.62	992059
2009-02-23	36.86	36.94	35.23	35.32	931080
2009-02-24	35.56	36.59	35.39	36.37	819561
2009-02-25	36.17	36.64	35.59	35.95	1183954
2009-02-26	36.35	36.44	35.20	35.20	694269
2009-02-27	34.86	35.47	34.63	34.77	1010331
2009-03-02	34.11	34.43	33.30	33.40	2370930
2009-03-03	33.85	33.92	33.12	33.41	1319010
2009-03-04	33.91	34.72	33.69	34.20	961199
2009-03-05	33.66	33.94	32.81	32.99	1101957
2009-03-06	33.23	33.61	32.21	32.89	1373252
2009-03-09	32.65	33.41	32.35	32.47	1002006
2009-03-10	32.96	34.22	32.96	34.19	977985
2009-03-11	34.55	34.85	34.18	34.43	2285705
2009-03-12	34.49	35.70	34.13	35.63	909276
2009-03-13	35.89	35.89	35.28	35.85	981890
2009-03-16	36.21	36.44	35.55	35.57	1065313
2009-03-17	35.72	36.66	35.52	36.66	560312
2009-03-18	36.53	37.60	36.15	37.06	1395086
2009-03-19	37.57	37.63	36.79	36.86	983080
2009-03-20	37.12	37.27	36.20	36.39	715748
2009-03-23	37.21	38.55	36.98	38.50	661710
2009-03-24	38.32	38.53	37.90	37.98	750948
2009-03-25	38.10	38.58	37.07	37.98	1052404
2009-03-26	38.36	39.03	38.27	39.00	1150301
2009-03-27	38.60	38.66	38.14	38.26	730948
2009-03-30	37.47	37.57	36.82	37.28	1205669
2009-03-31	37.66	38.27	37.36	37.36	1375455
2009-04-01	37.17	38.14	36.96	38.00	1191599
2009-04-02	38.84	39.75	38.72	39.17	489526
2009-04-03	39.31	39.52	38.90	39.52	571503
2009-04-06	39.16	39.26	38.59	39.15	642208
2009-04-07	38.71	38.76	38.22	38.28	2807826
2009-04-08	38.59	39.04	38.36	38.88	606736
2009-04-09	39.71	40.10	39.50	39.95	801786
2009-04-13	39.86	40.16	39.45	39.92	601757
2009-04-14	39.58	39.89	39.28	39.36	571402
2009-04-15	39.20	39.59	39.01	39.57	713765
2009-04-16	39.84	40.53	39.55	40.35	491060
2009-04-17	40.61	40.67	40.10	40.46	505500
2009-04-20	39.88	39.89	39.11	39.21	555065
2009-04-21	38.97	39.78	38.97	39.71	1052560
2009-04-22	39.49	40.39	39.38	39.64	761640
2009-04-23	39.74	39.90	39.18	39.84	802480
2009-04-24	40.24	40.81	40.02	40.49	949399
2009-04-27	40.18	40.83	40.07	40.33	795955
2009-04-28	39.99	40.63	39.86	40.20	497885
2009-04-29	40.65	41.52	40.56	41.04	868332
2009-04-30	41.57	41.89	40.84	41.08	720121
2009-05-01	41.18	41.37	40.69	41.25	757841
2009-05-04	41.45	42.25	41.41	42.25	913524
2009-05-05	42.21	42.28	41.87	42.23	900645
2009-05-06	42.68	42.68	41.91	42.33	884668
2009-05-07	42.76	42.77	41.53	41.77	766593
2009-05-08	42.31	42.55	41.83	42.34	724274
2009-05-11	41.91	42.25	41.59	41.95	543441
2009-05-12	42.21	42.25	41.45	41.91	998483
2009-05-13	41.33	41.46	40.84	40.98	1030950
2009-05-14	41.06	41.55	40.96	41.23	472823
2009-05-15	41.16	41.60	40.87	41.05	705020
2009-05-18	41.41	42.13	41.19	42.12	574662
2009-05-19	42.08	42.48	41.91	42.15	674369
2009-05-20	42.48	42.94	42.01	42.10	945199
2009-05-21	41.67	41.76	40.98	41.41	809610
2009-05-22	41.51	41.78	41.13	41.36	567101
2009-05-26	41.10	42.54	40.97	42.43	508689
2009-05-27	42.44	42.67	41.77	41.80	504734
2009-05-28	42.07	42.48	41.53	42.32	546240
2009-05-29	42.49	42.99	42.26	42.98	461030
2009-06-01	43.49	44.29	43.35	44.15	671479
2009-06-02	44.04	44.52	43.92	44.26	544370
2009-06-03	43.96	43.98	43.39	43.87	403051
2009-06-04	44.00	44.16	43.64	44.09	425127
2009-06-05	44.41	44.58	43.79	44.16	458885
2009-06-08	43.92	44.32	43.41	44.02	561949
2009-06-09	44.13	44.52	44.01	44.26	621026
2009-06-10	44.68	44.68	43.61	44.18	577286
2009-06-11	44.27	44.80	44.24	44.33	661669
2009-06-12	44.09	44.29	43.77	44.29	516643
2009-06-15	43.89	43.89	43.13	43.40	396619
2009-06-16	43.54	43.59	42.72	42.82	495452
2009-06-17	42.78	43.35	42.61	42.99	665572
2009-06-18	43.10	43.42	42.83	43.18	548101
2009-06-19	43.51	43.72	43.20	43.36	310250
2009-06-22	43.03	43.06	42.20	42.24	369420
2009-06-23	42.30	42.38	41.98	42.20	352155
2009-06-24	42.43	42.84	42.25	42.48	602817
2009-06-25	42.34	43.46	42.24	43.38	321673
2009-06-26	43.29	43.49	43.14	43.28	260712
2009-06-29	43.48	43.74	43.21	43.65	269485
2009-06-30	43.68	43.83	43.10	43.36	4709476
2009-07-01	43.60	43.90	43.44	43.48	484658
2009-07-02	43.04	43.04	42.41	42.45	334256
2009-07-06	42.10	42.44	41.94	42.40	487194
2009-07-07	42.37	42.42	41.53	41.56	1638878
2009-07-08	41.75	41.90	41.25	41.74	472302
2009-07-09	42.00	42.07	41.66	41.79	347821
2009-07-10	41.64	42.05	41.50	41.76	1288942
2009-07-13	41.87	42.58	41.42	42.57	804252
2009-07-14	42.66	42.82	42.37	42.81	349848
2009-07-15	43.33	44.01	43.28	44.00	366270
2009-07-16	43.90	44.61	43.82	44.49	315740
2009-07-17	44.49	44.67	44.30	44.67	376483
2009-07-20	44.92	45.14	44.63	45.10	739374
2009-07-21	45.41	45.44	44.72	45.26	450620
2009-07-22	45.13	45.56	45.10	45.32	454074
2009-07-23	45.35	46.43	45.30	46.23	416035
2009-07-24	45.89	46.35	45.67	46.31	502238
2009-07-27	46.21	46.35	45.84	46.23	502656
2009-07-28	46.04	46.30	45.71	46.24	434027
2009-07-29	46.03	46.16	45.77	46.11	376104
2009-07-30	46.64	47.02	46.42	46.46	580605
2009-07-31	46.41	46.79	46.34	46.45	516468
2009-08-03	46.92	47.17	46.60	47.10	434964
2009-08-04	47.04	47.24	46.87	47.09	414990
2009-08-05	47.17	47.17	46.52	46.75	407475
2009-08-06	46.95	46.95	46.25	46.42	1275384
2009-08-07	46.82	47.21	46.57	46.96	394919
2009-08-10	46.81	46.92	46.53	46.82	413067
2009-08-11	46.59	46.74	46.32	46.40	449384
2009-08-12	46.35	47.26	46.35	46.87	321284
2009-08-13	47.08	47.22	46.65	47.20	363158
2009-08-14	47.22	47.22	46.41	46.78	366325
2009-08-17	46.04	46.06	45.64	45.74	361006
2009-08-18	45.76	46.25	45.74	46.12	1588869
2009-08-19	45.74	46.61	45.72	46.50	381472
2009-08-20	46.56	47.04	46.45	46.95	314258
2009-08-21	47.27	47.72	47.12	47.63	538795
2009-08-24	47.82	47.99	47.46	47.60	442784
2009-08-25	47.80	48.09	47.55	47.63	438674
2009-08-26	47.58	47.89	47.45	47.70	336533
2009-08-27	47.70	47.88	47.10	47.82	311981
2009-08-28	48.20	48.27	47.47	47.72	322851
2009-08-31	47.34	47.42	47.06	47.37	279148
2009-09-01	47.19	47.78	46.46	46.56	332540
2009-09-02	46.42	46.72	46.34	46.52	254978
2009-09-03	46.81	46.90	46.35	46.86	312715
2009-09-04	46.86	47.55	46.82	47.54	226644
2009-09-08	47.93	47.96	47.67	47.94	261422
2009-09-09	48.01	48.40	47.80	48.23	314695
2009-09-10	48.28	48.77	48.15	48.76	277351
2009-09-11	48.84	48.97	48.54	48.82	215537
2009-09-14	48.49	49.00	48.45	48.96	286861
2009-09-15	49.08	49.23	48.72	49.11	307379
2009-09-16	49.29	49.75	49.11	49.74	487822
2009-09-17	49.70	50.00	49.48	49.69	351069
2009-09-18	49.95	49.95	49.60	49.76	199670
2009-09-21	49.47	49.82	49.33	49.75	278992
2009-09-22	50.00	50.05	49.72	49.92	381655
2009-09-23	50.08	50.31	49.46	49.51	337011
2009-09-24	49.53	49.58	48.76	48.98	452032
2009-09-25	48.81	49.07	48.55	48.66	206235
2009-09-28	48.94	49.66	48.88	49.42	171212
2009-09-29	49.53	49.76	49.25	49.39	249502
2009-09-30	49.52	49.64	48.71	49.28	449786
2009-10-01	49.17	49.17	48.10	48.11	303863
2009-10-02	47.75	48.24	47.72	48.04	1906715
2009-10-05	48.13	48.65	47.96	48.47	1180174
2009-10-06	48.80	49.38	48.77	49.21	524029
2009-10-07	49.14	49.33	49.04	49.31	237530
2009-10-08	49.59	49.99	49.49	49.75	302484
2009-10-09	49.70	50.08	49.67	50.05	234238
2009-10-12	50.29	50.48	49.98	50.19	158695
2009-10-13	50.10	50.27	49.88	50.18	247756
2009-10-14	50.68	50.92	50.47	50.85	4956172
2009-10-15	50.68	51.09	50.63	51.00	365032
2009-10-16	50.72	50.97	50.51	50.85	316556
2009-10-19	50.91	51.37	50.76	51.32	255730
2009-10-20	51.33	51.35	50.75	51.02	316047
2009-10-21	51.00	51.54	50.64	50.64	298208
2009-10-22	50.56	51.16	50.24	51.01	324802
2009-10-23	51.33	51.35	50.44	50.61	420170
2009-10-26	50.65	51.22	50.09	50.16	512708
2009-10-27	50.21	50.42	49.74	49.84	311656
2009-10-28	49.73	49.87	48.91	48.92	330976
2009-10-29	49.31	49.92	49.24	49.84	288793
2009-10-30	49.77	49.85	48.56	48.63	709660
2009-11-02	48.77	49.40	48.44	49.00	474776
2009-11-03	48.74	49.13	48.64	49.12	417024
2009-11-04	49.48	49.89	49.27	49.30	402278
2009-11-05	49.67	50.23	49.56	50.22	300654
2009-11-06	50.04	50.50	49.91	50.41	273545
2009-11-09	50.78	51.47	50.72	51.47	250060
2009-11-10	51.38	51.63	51.22	51.49	427120
2009-11-11	51.80	52.02	51.51	51.77	494226
2009-11-12	51.68	51.90	51.19	51.27	519590
2009-11-13	51.44	51.76	51.18	51.62	430387
2009-11-16	51.92	52.44	51.87	52.31	502276
2009-11-17	52.20	52.36	51.94	52.35	419429
2009-11-18	52.26	52.37	51.92	52.21	479673
2009-11-19	51.91	51.91	51.21	51.58	360086
2009-11-20	51.33	51.50	51.16	51.40	346902
2009-11-23	51.93	52.31	51.86	52.00	572609
2009-11-24	52.09	52.09	51.63	52.02	460401
2009-11-25	52.12	52.28	52.00	52.25	223788
2009-11-27	50.90	51.78	50.73	51.47	167840
2009-11-30	51.48	51.63	51.12	51.53	342709
2009-12-01	51.84	52.42	51.84	52.22	484503
2009-12-02	52.28	52.59	52.11	52.19	296094
2009-12-03	52.36	52.55	51.80	51.85	238717
2009-12-04	52.50	52.75	51.54	52.07	496639
2009-12-07	52.12	52.26	51.79	51.93	384348
2009-12-08	51.68	51.73	51.20	51.44	418454
2009-12-09	51.42	51.71	51.08	51.69	226913
2009-12-10	51.98	52.19	51.89	52.03	364056
2009-12-11	52.26	52.35	51.96	52.15	274679
2009-12-14	52.57	52.67	52.35	52.67	305155
2009-12-15	52.41	52.75	52.34	52.46	296275
2009-12-16	52.72	52.88	52.49	52.57	372064
2009-12-17	52.30	52.34	51.88	51.98	787950
2009-12-18	52.28	52.38	51.91	52.36	487212
2009-12-21	52.67	53.05	52.56	52.91	292650
2009-12-22	52.83	53.10	52.79	53.04	536595
2009-12-23	53.10	53.38	52.99	53.36	419580
2009-12-24	53.50	53.64	53.40	53.62	604287
2009-12-28	53.83	53.84	53.51	53.74	206438
2009-12-29	53.88	53.88	53.61	53.63	309973
2009-12-30	53.50	53.68	53.42	53.64	267215
2009-12-31	53.69	53.75	53.06	53.06	245845
2010-01-04	53.52	53.95	53.51	53.95	496173
2010-01-05	53.92	54.11	53.72	54.09	736110
2010-01-06	54.06	54.22	53.95	54.11	519803
2010-01-07	53.93	54.20	53.78	54.19	272898
2010-01-08	53.99	54.52	53.92	54.52	416481
2010-01-11	54.77	54.77	54.20	54.47	431647
2010-01-12	54.09	54.18	53.67	53.92	477421
2010-01-13	54.11	54.54	53.74	54.42	342458
2010-01-14	54.29	54.62	54.27	54.52	338610
2010-01-15	54.43	54.58	53.77	53.93	447387
2010-01-19	53.98	54.63	53.93	54.62	538046
2010-01-20	54.23	54.23	53.49	53.97	408939
2010-01-21	54.06	54.21	53.04	53.14	665274
2010-01-22	52.96	53.07	51.75	51.79	684656
2010-01-25	52.17	52.31	51.90	52.04	732913
2010-01-26	51.96	52.47	51.70	51.96	336725
2010-01-27	51.84	52.28	51.50	52.20	541659
2010-01-28	52.26	52.30	51.05	51.36	689172
2010-01-29	51.62	51.89	50.49	50.62	809843
2010-02-01	50.88	51.44	50.86	51.41	539631
2010-02-02	51.57	52.04	51.28	51.93	357976
2010-02-03	51.74	52.00	51.65	51.86	281362
2010-02-04	51.50	51.50	50.22	50.22	661583
2010-02-05	50.22	50.48	49.45	50.39	807438
2010-02-08	50.37	50.76	50.11	50.13	417843
2010-02-09	50.65	51.24	50.40	50.80	612769
2010-02-10	50.77	50.93	50.26	50.64	358555
2010-02-11	50.62	51.39	50.34	51.32	334675
2010-02-12	50.87	51.36	50.65	51.36	306540
2010-02-16	51.71	52.17	51.57	52.11	391258
2010-02-17	52.33	52.49	52.18	52.49	392549
2010-02-18	52.43	52.86	52.37	52.77	436956
2010-02-19	52.67	53.00	52.49	52.82	388705
2010-02-22	53.00	53.00	52.60	52.75	493419
2010-02-23	52.62	52.68	51.91	52.03	476175
2010-02-24	52.19	52.61	52.16	52.53	355550
2010-02-25	51.85	52.55	51.63	52.49	413398
2010-02-26	52.53	52.68	52.22	52.58	255827
2010-03-01	52.77	53.25	52.75	53.21	321795
2010-03-02	53.45	53.61	53.26	53.35	345306
2010-03-03	53.47	53.85	53.35	53.44	614846
2010-03-04	53.57	53.66	53.28	53.61	321058
2010-03-05	54.00	54.35	53.85	54.29	396133
2010-03-08	54.27	54.42	54.23	54.34	295756
2010-03-09	54.20	54.70	54.16	54.42	373377
2010-03-10	54.50	54.79	54.43	54.68	289606
2010-03-11	54.50	54.90	54.41	54.90	231232
2010-03-12	55.09	55.16	54.77	54.95	352337
2010-03-15	54.92	55.02	54.56	54.97	280426
2010-03-16	55.16	55.37	54.97	55.30	300914
2010-03-17	55.48	55.80	55.46	55.60	440594
2010-03-18	55.52	55.66	55.38	55.57	242714
2010-03-19	55.70	55.70	54.98	55.15	280803
2010-03-22	54.98	55.73	54.85	55.62	367872
2010-03-23	55.69	56.01	55.46	56.01	463566
2010-03-24	55.74	55.83	55.53	55.64	565944
2010-03-25	55.81	56.06	55.33	55.40	471836
2010-03-26	55.52	55.69	55.11	55.40	295968
2010-03-29	55.63	55.81	55.56	55.66	412080
2010-03-30	55.74	55.96	55.51	55.82	266774
2010-03-31	55.63	55.81	55.45	55.55	299880
2010-04-01	55.92	56.14	55.50	55.86	205647
2010-04-05	56.08	56.42	55.91	56.36	286713
2010-04-06	56.15	56.57	56.09	56.41	263620
2010-04-07	56.34	56.48	55.91	56.19	282449
2010-04-08	55.96	56.42	55.79	56.36	246605
2010-04-09	56.45	56.71	56.32	56.68	176760
2010-04-12	56.79	56.90	56.68	56.80	244081
2010-04-13	56.70	56.93	56.43	56.86	235227
2010-04-14	57.03	57.48	57.01	57.46	436766
2010-04-15	57.42	57.68	57.37	57.61	466435
2010-04-16	57.42	57.50	56.47	56.83	1357131
2010-04-19	56.64	56.99	56.31	56.94	261325
2010-04-20	57.23	57.45	57.02	57.36	511029
2010-04-21	57.47	57.56	57.09	57.36	336926
2010-04-22	56.91	57.64	56.55	57.54	545084
2010-04-23	57.57	57.98	57.44	57.93	410958
2010-04-26	58.01	58.16	57.73	57.81	322440
2010-04-27	57.56	57.74	56.39	56.52	1081545
2010-04-28	56.72	56.86	56.22	56.73	564904
2010-04-29	57.05	57.50	57.02	57.42	310218
2010-04-30	57.37	57.45	56.36	56.39	564119
2010-05-03	56.64	57.20	56.54	57.08	316531
2010-05-04	56.41	56.42	55.35	55.64	429919
2010-05-05	55.16	55.71	54.87	55.20	424526
2010-05-06	55.02	56.11	0.14	53.50	1698980
2010-05-07	53.28	53.72	51.53	52.41	1946753
2010-05-10	54.47	54.95	54.27	54.80	903004
2010-05-11	54.36	55.35	54.20	54.66	701757
2010-05-12	54.77	55.65	54.77	55.57	432539
2010-05-13	55.46	55.80	54.84	54.88	381504
2010-05-14	54.51	54.51	53.33	53.84	765294
2010-05-17	53.94	54.10	52.85	53.82	1521420
2010-05-18	54.33	54.46	53.00	53.15	912814
2010-05-19	52.88	53.37	52.14	52.75	839733
2010-05-20	51.75	51.90	50.80	50.85	1367665
2010-05-21	50.03	51.72	49.81	51.46	1009636
2010-05-24	51.30	51.73	50.99	51.03	979009
2010-05-25	49.72	51.05	49.40	51.03	741559
2010-05-26	51.36	51.94	50.60	50.71	1044852
2010-05-27	51.68	52.36	51.54	52.33	572740
2010-05-28	52.26	52.33	51.43	51.73	483905
2010-06-01	51.32	51.98	50.81	50.87	709069
2010-06-02	51.01	52.24	50.92	52.22	605036
2010-06-03	52.47	52.68	51.99	52.57	713345
2010-06-04	51.60	52.03	50.56	50.79	880480
2010-06-07	50.83	51.10	49.95	49.99	647213
2010-06-08	50.06	50.39	49.49	50.30	701285
2010-06-09	50.49	51.19	49.87	50.07	390369
2010-06-10	50.82	51.58	50.82	51.54	644590
2010-06-11	51.18	51.92	51.06	51.89	274397
2010-06-14	52.40	52.64	51.80	51.89	559069
2010-06-15	52.28	53.13	52.08	53.07	791130
2010-06-16	52.86	53.32	52.71	53.06	428044
2010-06-17	53.28	53.29	52.68	53.12	252212
2010-06-18	53.30	53.41	53.02	53.16	158121
2010-06-21	53.86	53.86	52.69	52.97	379934
2010-06-22	52.97	53.25	52.02	52.08	451686
2010-06-23	52.19	52.38	51.56	51.98	304730
2010-06-24	51.58	51.67	50.82	50.94	251921
2010-06-25	51.12	51.39	50.63	51.10	414589
2010-06-28	51.19	51.33	50.71	50.90	571398
2010-06-29	50.16	50.21	48.84	49.15	712161
2010-06-30	49.08	49.54	48.55	48.64	393339
2010-07-01	48.63	48.84	47.76	48.60	564259
2010-07-02	48.70	48.85	48.11	48.42	265845
2010-07-06	49.00	49.42	48.19	48.58	298275
2010-07-07	48.63	50.18	48.63	50.13	228196
2010-07-08	50.60	50.66	50.06	50.61	181242
2010-07-09	50.65	50.97	50.53	50.97	298677
2010-07-12	50.91	51.25	50.69	51.02	300332
2010-07-13	51.55	52.00	51.39	51.81	277167
2010-07-14	51.71	52.17	51.60	51.95	291737
2010-07-15	51.93	52.09	51.25	51.98	257105
2010-07-16	51.72	51.73	50.49	50.57	210597
2010-07-19	50.74	51.03	50.38	50.91	179148
2010-07-20	50.29	51.63	50.15	51.61	169798
2010-07-21	51.94	51.94	50.71	50.91	222216
2010-07-22	51.55	52.28	51.55	52.09	227178
2010-07-23	51.91	52.58	51.79	52.53	387082
2010-07-26	52.68	53.03	52.45	53.03	415763
2010-07-27	53.36	53.36	52.61	52.83	368173
2010-07-28	52.65	52.92	52.30	52.46	217144
2010-07-29	52.76	52.93	51.74	52.20	224609
2010-07-30	51.70	52.49	51.54	52.28	231207
2010-08-02	53.10	53.48	52.80	53.38	265102
2010-08-03	53.30	53.32	52.87	53.11	499564
2010-08-04	53.33	53.64	53.14	53.58	588945
2010-08-05	53.31	53.50	53.16	53.48	179630
2010-08-06	52.97	53.40	52.61	53.34	250248
2010-08-09	53.57	53.72	53.31	53.63	207300
2010-08-10	53.20	53.50	52.85	53.24	340095
2010-08-11	52.35	52.50	51.69	51.82	314372
2010-08-12	50.89	51.58	50.79	51.42	390137
2010-08-13	51.19	51.49	51.15	51.19	201170
2010-08-16	50.79	51.43	50.72	51.23	955983
2010-08-17	51.73	52.33	51.56	51.98	308665
2010-08-18	51.93	52.34	51.64	52.09	365841
2010-08-19	51.90	51.97	51.02	51.29	380525
2010-08-20	51.04	51.22	50.76	51.16	275370
2010-08-23	51.36	51.63	50.85	50.87	338440
2010-08-24	50.24	50.47	49.73	50.03	384707
2010-08-25	49.66	50.40	49.41	50.24	356372
2010-08-26	50.52	50.54	49.72	49.83	389315
2010-08-27	50.13	50.64	49.35	50.61	328219
2010-08-30	50.42	50.70	49.92	49.92	252331
2010-08-31	49.77	50.12	49.53	49.81	671045
2010-09-01	50.51	51.34	50.45	51.25	401696
2010-09-02	51.44	51.84	51.30	51.80	492323
2010-09-03	52.32	52.59	52.11	52.54	294036
2010-09-07	52.33	52.41	52.01	52.07	470386
2010-09-08	52.17	52.57	52.12	52.36	302702
2010-09-09	52.94	52.95	52.36	52.49	261828
2010-09-10	52.59	52.82	52.44	52.76	238808
2010-09-13	53.35	53.46	53.11	53.37	752444
2010-09-14	53.30	53.77	53.16	53.44	432007
2010-09-15	53.31	53.76	53.17	53.71	348636
2010-09-16	53.55	53.84	53.45	53.79	294005
2010-09-17	54.12	54.12	53.69	53.91	221401
2010-09-20	54.16	54.80	54.02	54.73	196639
2010-09-21	54.78	55.00	54.43	54.65	241117
2010-09-22	54.51	54.84	54.25	54.49	406844
2010-09-23	54.10	54.74	53.96	54.23	235153
2010-09-24	54.70	55.24	54.61	55.18	355457
2010-09-27	55.27	55.32	54.95	55.00	296092
2010-09-28	55.13	55.33	54.42	55.22	375751
2010-09-29	55.09	55.34	54.96	55.16	432551
2010-09-30	55.52	55.74	54.69	54.98	366510
2010-10-01	55.32	55.45	54.85	55.10	415839
2010-10-04	55.03	55.13	54.35	54.61	581155
2010-10-05	55.17	55.83	55.12	55.71	449597
2010-10-06	55.76	55.85	55.34	55.58	347341
2010-10-07	55.88	55.88	55.16	55.53	540337
2010-10-08	55.64	56.08	55.41	55.97	374106
2010-10-11	56.10	56.17	55.83	56.01	428233
2010-10-12	55.87	56.33	55.46	56.19	340477
2010-10-13	56.47	57.01	56.43	56.74	255935
2010-10-14	56.72	56.87	56.29	56.66	377529
2010-10-15	57.08	57.15	56.57	57.14	257453
2010-10-18	57.11	57.39	56.97	57.27	320299
2010-10-19	56.73	56.89	56.04	56.40	448043
2010-10-20	56.65	57.23	56.48	56.95	339897
2010-10-21	57.25	57.58	56.67	57.16	293012
2010-10-22	57.25	57.43	57.14	57.42	207473
2010-10-25	57.76	58.12	57.62	57.66	261870
2010-10-26	57.40	57.84	57.20	57.75	290141
2010-10-27	57.45	57.73	57.11	57.70	236164
2010-10-28	58.07	58.07	57.37	57.73	217184
2010-10-29	57.60	57.93	57.60	57.82	318032
2010-11-01	58.11	58.41	57.60	57.91	400345
2010-11-02	58.41	58.63	58.24	58.51	485347
2010-11-03	58.60	58.71	57.95	58.69	425078
2010-11-04	59.36	59.68	59.24	59.68	273719
2010-11-05	59.79	59.89	59.58	59.81	353351
2010-11-08	59.66	59.86	59.50	59.81	321276
2010-11-09	59.98	60.14	59.20	59.43	250897
2010-11-10	59.38	59.72	59.00	59.72	265186
2010-11-11	59.09	59.49	58.84	59.44	237418
2010-11-12	58.99	59.35	58.29	58.58	312157
2010-11-15	58.71	58.95	58.46	58.48	276630
2010-11-16	58.19	58.27	57.31	57.56	328126
2010-11-17	57.55	57.91	57.50	57.71	368218
2010-11-18	58.32	58.86	58.27	58.60	325662
2010-11-19	58.59	58.92	58.34	58.90	298167
2010-11-22	58.71	59.08	58.36	59.07	386354
2010-11-23	58.51	58.51	57.92	58.23	698033
2010-11-24	58.64	59.25	58.64	59.24	489464
2010-11-26	58.80	59.07	58.70	58.86	184549
2010-11-29	58.59	58.87	58.02	58.75	316401
2010-11-30	58.24	58.71	58.00	58.43	424181
2010-12-01	59.27	59.77	59.24	59.62	306487
2010-12-02	59.75	60.36	59.68	60.31	557257
2010-12-03	60.11	60.58	60.08	60.52	317734
2010-12-06	60.46	60.59	60.31	60.47	618182
2010-12-07	61.08	61.11	60.42	60.47	369956
2010-12-08	60.55	60.68	60.17	60.54	292139
2010-12-09	60.87	60.92	60.41	60.63	296212
2010-12-10	60.81	61.00	60.58	60.96	327460
2010-12-13	61.22	61.29	60.90	60.92	255615
2010-12-14	61.03	61.22	60.80	60.97	355638
2010-12-15	60.90	61.21	60.63	60.74	307253
2010-12-16	60.83	61.14	60.52	61.09	477903
2010-12-17	61.06	61.36	61.03	61.25	283500
2010-12-20	61.44	61.48	61.01	61.35	650030
2010-12-21	61.46	61.70	61.46	61.64	458939
2010-12-22	61.78	61.78	61.61	61.71	282739
2010-12-23	61.68	61.70	61.44	61.60	387289
2010-12-27	61.18	61.46	61.02	61.40	225675
2010-12-28	61.56	61.56	61.25	61.36	186550
2010-12-29	61.54	61.67	61.45	61.56	234013
2010-12-30	61.54	61.64	61.40	61.49	314120
2010-12-31	61.44	61.47	61.22	61.42	235353
2011-01-03	61.92	62.33	61.82	61.99	478332
2011-01-04	62.24	62.24	61.39	61.71	470927
2011-01-05	61.61	62.15	61.50	62.11	433388
2011-01-06	62.21	62.21	61.86	62.04	338039
2011-01-07	62.18	62.21	61.50	62.01	482670
2011-01-10	61.86	62.12	61.54	62.03	512193
2011-01-11	62.25	62.40	62.02	62.28	404075
2011-01-12	62.73	62.79	62.48	62.77	437316
2011-01-13	62.79	62.90	62.55	62.71	304270
2011-01-14	62.66	63.12	62.38	63.09	539047
2011-01-18	63.03	63.41	62.95	63.38	474001
2011-01-19	63.38	63.39	62.50	62.68	478384
2011-01-20	62.47	62.58	61.95	62.40	384432
2011-01-21	62.85	62.90	62.20	62.27	264602
2011-01-24	62.25	62.83	62.19	62.76	289394
2011-01-25	62.62	62.81	62.29	62.78	380597
2011-01-26	62.99	63.38	62.85	63.24	426648
2011-01-27	63.28	63.47	63.07	63.34	338573
2011-01-28	63.40	63.41	61.92	62.05	502723
2011-01-31	62.19	62.60	62.02	62.57	371117
2011-02-01	62.98	63.56	62.89	63.45	430767
2011-02-02	63.27	63.53	63.20	63.31	475505
2011-02-03	63.28	63.61	62.95	63.52	394078
2011-02-04	63.57	63.81	63.34	63.81	376679
2011-02-07	63.98	64.41	63.95	64.11	407279
2011-02-08	64.21	64.45	64.04	64.43	398350
2011-02-09	64.32	64.53	64.04	64.30	468827
2011-02-10	63.97	64.38	63.77	64.33	309711
2011-02-11	64.16	64.84	64.06	64.77	312850
2011-02-14	64.80	64.95	64.74	64.89	548175
2011-02-15	64.79	64.83	64.56	64.72	390519
2011-02-16	64.97	65.23	64.84	65.13	308996
2011-02-17	64.95	65.32	64.84	65.25	292091
2011-02-18	65.30	65.42	65.08	65.32	375224
2011-02-22	64.62	64.80	63.56	63.70	603616
2011-02-23	63.69	63.79	62.68	63.18	675565
2011-02-24	63.10	63.47	62.60	63.23	504250
2011-02-25	63.61	64.10	63.59	64.05	329332
2011-02-28	64.36	64.45	63.93	64.29	431970
2011-03-01	64.52	64.56	63.16	63.21	841675
2011-03-02	63.15	63.70	63.10	63.40	1124588
2011-03-03	63.92	64.63	63.92	64.55	436028
2011-03-04	64.55	64.57	63.72	64.15	423627
2011-03-07	64.43	64.50	63.10	63.46	383717
2011-03-08	63.61	64.12	63.20	63.92	331702
2011-03-09	63.87	63.98	63.46	63.75	301018
2011-03-10	63.15	63.18	62.56	62.65	425001
2011-03-11	62.37	63.29	62.35	63.07	518633
2011-03-14	62.78	62.94	62.24	62.72	459847
2011-03-15	61.07	62.41	60.94	62.07	569888
2011-03-16	61.90	62.11	60.46	60.94	833618
2011-03-17	61.78	61.98	61.39	61.56	525928
2011-03-18	62.33	62.37	61.55	61.70	407280
2011-03-21	62.45	62.87	62.39	62.73	427956
2011-03-22	62.76	62.79	62.45	62.52	284610
2011-03-23	62.44	62.97	62.07	62.81	311262
2011-03-24	63.23	63.62	62.84	63.56	526099
2011-03-25	63.60	63.90	63.46	63.58	285644
2011-03-28	63.80	63.88	63.38	63.38	411462
2011-03-29	63.36	63.95	63.18	63.92	253612
2011-03-30	64.29	64.48	63.72	64.33	470962
2011-03-31	64.31	64.45	64.19	64.30	347227
2011-04-01	64.75	64.88	64.39	64.56	393907
2011-04-04	64.75	64.84	64.42	64.60	324818
2011-04-05	64.51	64.90	64.46	64.57	444720
2011-04-06	64.96	65.02	64.44	64.65	277656
2011-04-07	64.59	64.86	64.20	64.54	252840
2011-04-08	64.84	64.84	63.96	64.22	342075
2011-04-11	64.35	64.47	63.84	64.04	229380
2011-04-12	63.64	63.83	63.35	63.58	432462
2011-04-13	63.95	64.08	63.50	63.82	318671
2011-04-14	63.51	63.92	63.27	63.81	308998
2011-04-15	63.94	64.13	63.59	64.00	400803
2011-04-18	63.30	63.46	62.75	63.39	442358
2011-04-19	63.45	63.73	63.27	63.71	430996
2011-04-20	64.54	64.80	64.50	64.74	406533
2011-04-21	65.13	65.22	64.92	65.21	451362
2011-04-25	65.22	65.22	64.86	65.06	260440
2011-04-26	65.32	65.73	65.15	65.56	447974
2011-04-27	65.74	66.01	65.35	65.94	317856
2011-04-28	65.88	66.22	65.85	66.14	506148
2011-04-29	66.24	66.39	66.07	66.29	502101
2011-05-02	66.62	66.65	66.02	66.15	460534
2011-05-03	66.07	66.10	65.46	65.79	529769
2011-05-04	65.81	65.81	65.04	65.39	507069
2011-05-05	65.00	65.61	64.68	64.94	269962
2011-05-06	65.63	65.98	65.03	65.25	361931
2011-05-09	65.37	65.83	65.28	65.66	314270
2011-05-10	65.86	66.32	65.80	66.22	275232
2011-05-11	66.21	66.21	65.20	65.53	387539
2011-05-12	65.40	65.99	64.98	65.89	467966
2011-05-13	65.92	65.98	65.16	65.34	265670
2011-05-16	65.15	65.51	64.60	64.74	344311
2011-05-17	64.51	64.70	64.11	64.64	262620
2011-05-18	64.73	65.36	64.58	65.30	296249
2011-05-19	65.58	65.66	65.17	65.48	303401
2011-05-20	65.40	65.51	64.89	65.11	307765
2011-05-23	64.31	64.47	64.02	64.27	540399
2011-05-24	64.53	64.57	64.07	64.19	408064
2011-05-25	64.03	64.75	63.96	64.48	264209
2011-05-26	64.38	65.00	64.31	64.90	195749
2011-05-27	65.10	65.29	65.00	65.15	281943
2011-05-31	65.79	65.81	65.26	65.81	263954
2011-06-01	65.58	65.79	64.34	64.39	434165
2011-06-02	64.48	64.70	64.01	64.41	339803
2011-06-03	63.60	64.17	63.54	63.70	359581
2011-06-06	63.62	63.76	62.93	63.00	395849
2011-06-07	63.34	63.52	62.97	62.97	335631
2011-06-08	62.80	62.97	62.48	62.60	527220
2011-06-09	62.72	63.30	62.64	63.05	269299
2011-06-10	62.82	62.82	61.98	62.03	390249
2011-06-13	62.23	62.35	61.57	61.86	307706
2011-06-14	62.48	62.97	62.41	62.80	325657
2011-06-15	62.36	62.57	61.58	61.73	310035
2011-06-16	61.72	62.06	61.12	61.63	370316
2011-06-17	62.27	62.27	61.56	61.73	296219
2011-06-20	61.51	62.21	61.51	62.09	284119
2011-06-21	62.42	63.26	62.29	63.16	276511
2011-06-22	63.02	63.34	62.76	62.77	331689
2011-06-23	62.04	62.86	61.64	62.85	461496
2011-06-24	62.69	62.69	61.77	61.88	301895
2011-06-27	61.94	62.71	61.70	62.48	365423
2011-06-28	62.74	63.51	62.65	63.50	537708
2011-06-29	63.84	64.11	63.47	64.04	784260
2011-06-30	64.28	64.78	64.22	64.69	528705
2011-07-01	64.74	65.69	64.55	65.63	392919
2011-07-05	65.64	65.92	65.53	65.78	313210
2011-07-06	65.61	66.10	65.50	65.99	400943
2011-07-07	66.62	66.92	66.50	66.77	336456
2011-07-08	66.05	66.35	65.75	66.35	334762
2011-07-11	65.61	65.81	64.90	65.07	332939
2011-07-12	64.89	65.34	64.66	64.70	469146
2011-07-13	65.10	65.67	64.82	64.98	388831
2011-07-14	65.10	65.40	64.22	64.40	304595
2011-07-15	64.82	65.06	64.48	65.05	265751
2011-07-18	64.74	64.92	64.09	64.59	248794
2011-07-19	65.06	65.94	65.06	65.89	310599
2011-07-20	66.16	66.22	65.61	65.72	265329
2011-07-21	66.01	66.59	65.84	66.43	1280081
2011-07-22	66.37	66.76	66.19	66.68	371200
2011-07-25	66.01	66.70	65.94	66.37	385737
2011-07-26	66.37	66.45	65.99	66.18	378534
2011-07-27	65.73	65.76	64.54	64.66	392711
2011-07-28	64.76	65.38	64.50	64.59	492734
2011-07-29	63.90	64.82	63.63	64.25	579461
2011-08-01	65.01	65.10	63.27	63.96	1026702
2011-08-02	63.50	63.93	62.21	62.22	756526
2011-08-03	62.29	62.73	61.12	62.71	1049178
2011-08-04	61.86	61.86	59.48	59.51	786595
2011-08-05	60.21	60.46	57.65	59.37	1206984
2011-08-08	57.66	58.30	55.41	55.50	1325070
2011-08-09	56.34	58.19	54.71	58.19	1129693
2011-08-10	56.95	57.71	55.70	55.80	794479
2011-08-11	56.27	59.04	56.16	58.28	691709
2011-08-12	58.98	59.29	58.28	58.91	521478
2011-08-15	59.29	60.02	59.15	60.00	804722
2011-08-16	59.48	59.99	58.80	59.42	335217
2011-08-17	59.78	60.17	58.82	59.32	433594
2011-08-18	57.80	57.82	55.88	56.47	705668
2011-08-19	55.69	57.12	55.35	55.47	504706
2011-08-22	56.63	56.63	55.36	55.55	341545
2011-08-23	55.77	57.64	55.55	57.64	395228
2011-08-24	57.56	58.36	57.23	58.33	408745
2011-08-25	58.51	58.70	57.16	57.34	693039
2011-08-26	56.98	58.67	56.27	58.49	319755
2011-08-29	59.30	60.15	59.30	60.12	500731
2011-08-30	59.93	60.77	59.53	60.42	1093067
2011-08-31	60.87	61.39	60.17	60.60	1079300
2011-09-01	60.69	61.27	59.99	60.03	1367705
2011-09-02	58.92	59.15	58.30	58.53	380502
2011-09-06	56.90	58.37	56.80	58.31	642752
2011-09-07	59.22	59.92	59.01	59.91	319593
2011-09-08	59.61	60.29	59.24	59.39	316792
2011-09-09	58.80	58.93	57.42	57.78	354146
2011-09-12	57.01	58.18	56.84	58.14	288162
2011-09-13	58.38	59.01	58.01	58.83	616699
2011-09-14	59.21	60.43	58.37	59.78	409305
2011-09-15	60.46	60.78	59.83	60.72	477133
2011-09-16	61.00	61.30	60.57	61.07	377672
2011-09-19	60.10	61.01	59.73	60.72	408535
2011-09-20	61.03	61.55	60.44	60.45	474652
2011-09-21	60.58	60.80	58.82	58.82	478676
2011-09-22	57.20	57.60	56.07	56.82	742620
2011-09-23	56.22	57.28	56.21	56.98	467481
2011-09-26	57.64	58.23	56.37	58.15	516474
2011-09-27	59.33	59.81	58.51	58.79	514818
2011-09-28	58.98	59.27	57.44	57.48	347430
2011-09-29	58.56	58.62	56.44	57.43	525893
2011-09-30	56.68	57.05	55.87	55.94	590428
2011-10-03	55.63	56.20	54.26	54.28	813970
2011-10-04	53.60	55.64	53.09	55.59	1028924
2011-10-05	55.73	56.90	55.19	56.78	771773
2011-10-06	56.73	57.94	56.46	57.91	1016182
2011-10-07	58.20	58.23	57.16	57.53	753255
2011-10-10	58.56	59.46	58.52	59.46	396892
2011-10-11	59.19	59.82	59.11	59.63	884805
2011-10-12	60.19	60.73	60.04	60.06	912004
2011-10-13	59.76	60.37	59.48	60.17	520395
2011-10-14	61.04	61.44	60.72	61.44	475036
2011-10-17	61.25	61.25	60.09	60.23	382251
2011-10-18	60.17	61.59	59.58	61.23	443856
2011-10-19	61.07	61.22	60.06	60.21	340888
2011-10-20	60.30	60.54	59.47	60.30	382543
2011-10-21	61.10	61.65	60.90	61.52	363386
2011-10-24	61.60	62.68	61.60	62.54	472420
2011-10-25	62.26	62.28	61.17	61.30	397853
2011-10-26	61.94	61.99	60.58	61.71	392097
2011-10-27	63.25	64.15	62.75	63.68	619233
2011-10-28	63.51	63.97	63.42	63.89	382039
2011-10-31	63.23	63.32	62.43	62.43	617164
2011-11-01	60.82	61.53	60.41	60.85	616197
2011-11-02	61.77	62.01	61.21	61.77	679244
2011-11-03	62.42	63.05	61.56	62.96	437328
2011-11-04	62.56	62.87	61.95	62.73	439655
2011-11-07	62.75	63.05	62.00	62.99	320497
2011-11-08	63.38	63.82	62.72	63.77	463657
2011-11-09	62.31	62.52	61.26	61.42	495030
2011-11-10	62.21	62.22	61.14	61.82	281960
2011-11-11	62.60	63.21	62.50	63.05	199246
2011-11-14	62.86	63.09	62.38	62.63	347455
2011-11-15	62.53	63.35	62.25	63.06	492836
2011-11-16	62.41	63.25	62.05	62.13	386462
2011-11-17	62.04	62.04	60.52	60.91	398864
2011-11-18	61.17	61.23	60.47	60.73	427995
2011-11-21	59.86	59.90	59.04	59.61	786089
2011-11-22	59.59	59.96	59.16	59.59	434093
2011-11-23	59.05	59.10	58.26	58.26	375627
2011-11-25	58.19	58.75	58.08	58.08	120390
2011-11-28	59.70	60.09	59.50	59.94	352798
2011-11-29	60.10	60.44	59.85	59.97	325320
2011-11-30	61.66	62.37	61.59	62.30	847862
2011-12-01	62.18	62.79	62.18	62.43	467892
2011-12-02	62.96	63.16	62.28	62.30	432954
2011-12-05	63.22	63.40	62.55	62.93	387338
2011-12-06	63.02	63.16	62.56	62.83	317731
2011-12-07	62.66	63.04	62.04	62.74	381951
2011-12-08	62.46	62.72	61.47	61.57	430250
2011-12-09	61.78	62.76	61.78	62.64	281045
2011-12-12	62.13	62.13	61.24	61.78	652868
2011-12-13	62.04	62.39	60.75	61.02	314829
2011-12-14	60.84	60.85	59.95	60.14	587911
2011-12-15	60.79	60.79	60.13	60.19	377458
2011-12-16	60.60	61.06	60.21	60.40	362672
2011-12-19	60.65	60.78	59.66	59.83	780987
2011-12-20	60.73	61.70	60.64	61.61	452376
2011-12-21	61.53	61.53	60.66	61.41	528956
2011-12-22	61.49	61.80	61.44	61.74	323808
2011-12-23	61.80	62.09	61.59	62.06	324094
2011-12-27	62.04	62.39	61.92	62.21	382113
2011-12-28	62.22	62.25	61.32	61.42	316163
2011-12-29	61.61	62.02	61.47	61.99	651672
2011-12-30	62.02	62.09	61.76	61.76	415140
2012-01-03	62.93	63.12	62.59	62.66	692896
2012-01-04	62.50	62.87	62.29	62.76	302395
2012-01-05	62.55	63.07	62.24	62.98	485435
2012-01-06	63.12	63.14	62.69	62.98	524754
2012-01-09	63.13	63.14	62.74	63.00	348529
2012-01-10	63.65	63.82	63.44	63.57	684158
2012-01-11	63.42	63.64	63.26	63.58	443141
2012-01-12	63.69	63.82	63.21	63.76	490528
2012-01-13	63.40	63.50	62.94	63.50	425819
2012-01-17	64.05	64.17	63.72	63.86	455990
2012-01-18	63.87	64.64	63.78	64.59	410573
2012-01-19	64.84	65.10	64.73	65.04	648912
2012-01-20	64.94	64.97	64.66	64.88	606133
2012-01-23	64.88	65.25	64.58	64.97	448444
2012-01-24	64.63	65.07	64.58	65.05	344958
2012-01-25	65.04	66.05	65.00	65.94	398603
2012-01-26	66.23	66.37	65.39	65.61	339448
2012-01-27	65.39	65.82	65.36	65.66	673640
2012-01-30	65.03	65.61	64.87	65.57	666104
2012-01-31	65.97	66.02	65.34	65.64	339423
2012-02-01	66.14	66.46	65.95	66.21	647348
2012-02-02	66.34	66.54	66.11	66.39	383311
2012-02-03	66.98	67.32	66.90	67.30	284689
2012-02-06	67.05	67.30	66.93	67.29	639176
2012-02-07	67.12	67.52	66.90	67.44	658080
2012-02-08	67.50	67.63	67.13	67.55	336051
2012-02-09	67.69	67.92	67.32	67.81	381827
2012-02-10	67.28	67.46	67.10	67.38	693202
2012-02-13	67.90	67.98	67.55	67.90	356688
2012-02-14	67.73	68.00	67.52	68.00	1141812
2012-02-15	68.26	68.42	67.49	67.60	647385
2012-02-16	67.65	68.36	67.52	68.31	474242
2012-02-17	68.49	68.50	68.08	68.32	357262
2012-02-21	68.50	68.63	68.08	68.32	352894
2012-02-22	68.31	68.46	68.11	68.26	466103
2012-02-23	68.30	68.68	68.04	68.63	347136
2012-02-24	68.82	68.99	68.71	68.86	379672
2012-02-27	68.45	69.10	68.26	68.91	369130
2012-02-28	68.98	69.17	68.82	69.13	316494
2012-02-29	69.28	69.44	68.72	68.82	453830
2012-03-01	69.11	69.41	68.94	69.30	510112
2012-03-02	69.29	69.34	68.90	69.09	458501
2012-03-05	69.02	69.03	68.40	68.68	567631
2012-03-06	68.02	68.02	67.46	67.68	720294
2012-03-07	67.92	68.29	67.86	68.20	408687
2012-03-08	68.66	69.14	68.48	69.00	400616
2012-03-09	69.15	69.43	69.07	69.29	352257
2012-03-12	69.33	69.41	68.97	69.14	316955
2012-03-13	69.56	70.34	69.39	70.34	455490
2012-03-14	70.35	70.52	70.08	70.34	392809
2012-03-15	70.41	70.70	70.25	70.68	378472
2012-03-16	70.80	70.84	70.59	70.79	396595
2012-03-19	70.76	71.29	70.68	71.16	525807
2012-03-20	70.75	70.92	70.48	70.87	669484
2012-03-21	70.92	71.09	70.72	70.85	514463
2012-03-22	70.39	70.55	70.15	70.41	782539
2012-03-23	70.53	70.66	70.03	70.55	399595
2012-03-26	70.96	71.39	70.80	71.39	469119
2012-03-27	71.51	71.52	71.20	71.25	401689
2012-03-28	71.23	71.40	70.45	70.88	471632
2012-03-29	70.51	70.89	70.21	70.82	614759
2012-03-30	71.22	71.22	70.69	70.97	435914
2012-04-02	71.02	71.81	70.83	71.62	548625
2012-04-03	71.64	71.83	71.17	71.58	742758
2012-04-04	71.05	71.06	70.44	70.78	902189
2012-04-05	70.61	71.03	70.53	70.94	774937
2012-04-09	70.11	70.47	69.91	70.21	759939
2012-04-10	70.15	70.29	68.89	68.98	749594
2012-04-11	69.71	69.81	69.38	69.50	534125
2012-04-12	69.63	70.53	69.59	70.50	721121
2012-04-13	70.38	70.38	69.66	69.74	484768
2012-04-16	70.12	70.12	69.15	69.26	464436
2012-04-17	69.72	70.61	69.69	70.47	463363
2012-04-18	70.24	70.57	70.16	70.30	630235
2012-04-19	70.26	70.66	69.41	69.75	427376
2012-04-20	70.07	70.32	69.73	69.74	332155
2012-04-23	69.18	69.18	68.58	69.08	467166
2012-04-24	69.16	69.37	68.75	69.01	436581
2012-04-25	70.03	70.35	69.93	70.35	391818
2012-04-26	70.28	70.97	70.24	70.86	409797
2012-04-27	71.21	71.39	70.79	71.17	441871
2012-04-30	71.09	71.09	70.62	70.76	868738
2012-05-01	70.76	71.60	70.64	71.00	469764
2012-05-02	70.67	71.10	70.49	71.05	459567
2012-05-03	71.08	71.12	70.23	70.39	505374
2012-05-04	69.92	70.02	69.04	69.05	474682
2012-05-07	68.90	69.32	68.78	69.09	391115
2012-05-08	68.73	68.89	67.70	68.76	645183
2012-05-09	68.02	68.87	67.71	68.44	588336
2012-05-10	68.86	68.90	68.23	68.38	371469
2012-05-11	68.03	68.91	68.00	68.28	466876
2012-05-14	67.70	68.05	67.44	67.56	543560
2012-05-15	67.57	68.01	67.12	67.24	426491
2012-05-16	67.55	67.78	66.92	66.99	552686
2012-05-17	67.04	67.07	65.67	65.67	636954
2012-05-18	66.04	66.17	65.00	65.09	777707
2012-05-21	65.30	66.68	65.20	66.67	484396
2012-05-22	66.79	67.26	66.27	66.70	661283
2012-05-23	66.20	67.08	65.70	66.97	817371
2012-05-24	67.15	67.18	66.38	66.90	510619
2012-05-25	66.94	67.05	66.53	66.68	412504
2012-05-29	67.24	67.72	67.02	67.53	613580
2012-05-30	66.95	66.96	66.41	66.60	542358
2012-05-31	66.53	66.71	65.69	66.31	621898
2012-06-01	65.08	65.33	64.39	64.44	736974
2012-06-04	64.49	64.77	63.85	64.56	1171604
2012-06-05	64.35	65.10	64.29	64.97	882121
2012-06-06	65.45	66.44	65.45	66.44	1525316
2012-06-07	67.10	67.18	66.19	66.31	654509
2012-06-08	66.16	66.85	65.86	66.84	703673
2012-06-11	67.40	67.46	65.77	65.85	485144
2012-06-12	66.10	66.64	65.69	66.60	838397
2012-06-13	66.37	66.76	65.77	65.98	1043612
2012-06-14	66.10	66.74	65.86	66.56	434466
2012-06-15	66.72	67.30	66.69	67.23	382643
2012-06-18	67.04	67.86	66.86	67.65	570113
2012-06-19	68.01	68.58	68.01	68.34	793437
2012-06-20	68.34	68.48	67.68	68.19	589285
2012-06-21	68.26	68.26	66.45	66.52	342950
2012-06-22	66.82	67.14	66.56	67.02	510801
2012-06-25	66.20	66.20	65.52	65.74	582675
2012-06-26	65.90	66.25	65.56	66.06	625414
2012-06-27	66.30	66.67	66.22	66.53	455658
2012-06-28	66.13	66.25	65.47	66.16	921006
2012-06-29	67.46	68.01	67.25	68.01	568029
2012-07-02	68.09	68.26	67.70	68.16	783258
2012-07-03	68.25	68.82	68.20	68.75	422952
2012-07-05	68.61	69.05	68.40	68.73	362841
2012-07-06	68.11	68.23	67.60	67.93	630922
2012-07-09	67.90	68.00	67.58	67.88	427697
2012-07-10	68.23	68.36	66.96	67.21	457580
2012-07-11	67.18	67.34	66.53	66.99	476269
2012-07-12	66.59	66.91	66.00	66.66	563844
2012-07-13	66.85	67.74	66.74	67.64	459263
2012-07-16	67.50	67.72	67.24	67.42	425164
2012-07-17	67.78	67.95	66.98	67.86	414319
2012-07-18	67.68	68.61	67.68	68.43	425239
2012-07-19	68.78	69.21	68.62	68.98	391441
2012-07-20	68.64	68.71	68.20	68.22	592653
2012-07-23	67.18	67.69	66.73	67.50	471388
2012-07-24	67.57	67.60	66.46	66.91	405946
2012-07-25	67.01	67.12	66.40	66.81	705711
2012-07-26	67.86	68.08	67.41	67.90	490887
2012-07-27	68.30	69.46	68.19	69.29	540248
2012-07-30	69.17	69.68	69.08	69.22	467162
2012-07-31	69.15	69.36	68.84	68.89	668760
2012-08-01	69.23	69.27	68.42	68.58	655216
2012-08-02	68.01	68.72	67.73	68.24	985615
2012-08-03	69.08	69.72	69.08	69.57	902083
2012-08-06	69.75	70.10	69.71	69.84	1029884
2012-08-07	70.11	70.61	70.11	70.30	637782
2012-08-08	70.09	70.41	70.04	70.32	490379
2012-08-09	70.24	70.48	70.12	70.34	636144
2012-08-10	70.07	70.46	70.00	70.42	500633
2012-08-13	70.36	70.48	70.04	70.48	452445
2012-08-14	70.75	70.84	70.34	70.55	483848
2012-08-15	70.51	70.79	70.50	70.71	465803
2012-08-16	70.85	71.49	70.71	71.39	672695
2012-08-17	71.48	71.64	71.40	71.61	495676
2012-08-20	71.57	71.59	71.23	71.56	374943
2012-08-21	71.74	72.02	71.15	71.32	476469
2012-08-22	71.20	71.57	71.05	71.46	494397
2012-08-23	71.31	71.31	70.78	70.93	477070
2012-08-24	70.74	71.46	70.69	71.34	619161
2012-08-27	71.56	71.66	71.27	71.35	363557
2012-08-28	71.25	71.52	71.10	71.34	476500
2012-08-29	71.44	71.54	71.17	71.37	305422
2012-08-30	71.12	71.16	70.72	70.80	436073
2012-08-31	71.23	71.47	70.65	71.20	351854
2012-09-04	71.18	71.40	70.59	71.13	618030
2012-09-05	71.15	71.36	70.92	71.07	569920
2012-09-06	71.46	72.50	71.46	72.48	405988
2012-09-07	72.60	72.77	72.51	72.76	419273
2012-09-10	72.69	72.71	72.19	72.21	511718
2012-09-11	72.24	72.58	72.21	72.33	287560
2012-09-12	72.61	72.70	72.31	72.64	376304
2012-09-13	72.67	73.90	72.57	73.66	474192
2012-09-14	73.79	74.49	73.79	74.12	630752
2012-09-17	74.09	74.15	73.82	73.99	370860
2012-09-18	73.94	74.00	73.72	73.94	354585
2012-09-19	73.97	74.24	73.79	74.05	412645
2012-09-20	73.56	73.86	73.40	73.85	760242
2012-09-21	74.14	74.24	73.78	73.81	364522
2012-09-24	73.16	73.44	72.98	73.27	378873
2012-09-25	73.43	73.54	72.37	72.44	502828
2012-09-26	72.34	72.36	71.65	71.93	549568
2012-09-27	72.19	72.90	72.03	72.75	470880
2012-09-28	72.42	72.72	72.13	72.38	390630
2012-10-01	72.75	73.22	72.33	72.50	375332
2012-10-02	72.80	72.90	72.17	72.56	469943
2012-10-03	72.77	73.03	72.39	72.92	384808
2012-10-04	73.14	73.42	73.00	73.32	454910
2012-10-05	73.61	73.80	72.99	73.19	495637
2012-10-08	72.89	73.04	72.70	72.83	276557
2012-10-09	72.74	72.77	71.90	71.94	410487
2012-10-10	71.98	72.08	71.46	71.58	515000
2012-10-11	72.06	72.21	71.55	71.57	361184
2012-10-12	71.67	71.98	71.36	71.53	412060
2012-10-15	71.74	72.12	71.38	72.06	653001
2012-10-16	72.39	72.93	72.28	72.88	436403
2012-10-17	72.80	73.04	72.61	72.87	512560
2012-10-18	72.72	72.89	72.17	72.43	305371
2012-10-19	72.28	72.28	70.95	71.06	443463
2012-10-22	71.04	71.31	70.65	71.24	405409
2012-10-23	70.53	70.66	70.02	70.32	538116
2012-10-24	70.71	70.78	69.98	70.08	407970
2012-10-25	70.55	70.65	69.79	70.14	324279
2012-10-26	70.09	70.45	69.65	70.18	397173
2012-10-31	70.46	70.48	69.87	70.18	786848
2012-11-01	70.33	71.15	70.27	71.02	798666
2012-11-02	71.52	71.52	70.31	70.35	572970
2012-11-05	70.26	70.77	70.18	70.63	634768
2012-11-06	70.86	71.37	70.75	71.10	546816
2012-11-07	70.50	70.50	69.36	69.73	1182039
2012-11-08	69.72	69.98	68.72	68.76	688264
2012-11-09	68.58	69.49	68.56	68.91	939412
2012-11-12	69.19	69.28	68.79	68.99	635040
2012-11-13	68.66	69.47	68.54	68.85	833066
2012-11-14	69.06	69.12	67.76	67.90	1352068
2012-11-15	67.91	68.15	67.46	67.79	1135051
2012-11-16	67.87	68.33	67.37	68.17	726814
2012-11-19	68.98	69.73	68.93	69.73	640522
2012-11-20	69.71	69.91	69.25	69.85	815650
2012-11-21	69.87	70.05	69.73	69.97	523809
2012-11-23	70.32	70.94	70.26	70.91	355472
2012-11-26	70.66	70.89	70.37	70.89	930149
2012-11-27	70.83	71.02	70.54	70.59	943975
2012-11-28	70.34	71.17	69.92	71.14	833857
2012-11-29	71.47	71.73	71.19	71.59	839002
2012-11-30	71.55	71.72	71.31	71.55	685999
2012-12-03	71.88	71.97	71.19	71.24	804273
2012-12-04	71.23	71.34	70.88	71.06	814540
2012-12-05	71.10	71.18	70.32	70.83	600383
2012-12-06	70.74	71.20	70.59	71.10	612961
2012-12-07	71.39	71.49	70.89	71.12	632097
2012-12-10	71.09	71.43	71.04	71.21	436533
2012-12-11	71.54	72.07	71.48	71.68	666635
2012-12-12	71.92	72.06	71.48	71.57	582339
2012-12-13	71.52	71.83	71.00	71.20	490955
2012-12-14	70.96	71.06	70.66	70.77	781897
2012-12-17	71.00	71.62	70.91	71.62	610861
2012-12-18	71.71	72.54	71.65	72.44	733855
2012-12-19	72.60	72.63	71.99	71.99	708143
2012-12-20	72.02	72.28	71.77	72.27	1177925
2012-12-21	71.33	71.81	71.25	71.73	1002288
2012-12-24	71.18	71.36	71.05	71.16	861774
2012-12-26	71.26	71.26	70.42	70.60	1011528
2012-12-27	70.65	70.79	69.78	70.60	834644
2012-12-28	70.10	70.54	69.85	69.85	743280
2012-12-31	69.80	71.25	69.71	71.20	1183892
2013-01-02	72.69	73.04	72.38	73.00	1145545
2013-01-03	73.03	73.27	72.68	72.83	894494
2013-01-04	72.95	73.22	72.77	73.07	771565
2013-01-07	72.82	73.01	72.67	72.93	804725
2013-01-08	72.84	72.96	72.41	72.78	597827
2013-01-09	72.99	73.20	72.90	73.05	677189
2013-01-10	73.46	73.48	72.88	73.45	681369
2013-01-11	73.47	73.57	73.29	73.54	774118
2013-01-14	73.34	73.49	73.13	73.35	614872
2013-01-15	73.01	73.39	72.92	73.33	538526
2013-01-16	73.26	73.51	73.14	73.36	550082
2013-01-17	73.69	74.02	73.55	73.81	650895
2013-01-18	73.86	74.02	73.52	73.99	1164606
2013-01-22	74.01	74.28	73.77	74.28	747109
2013-01-23	74.43	74.67	74.36	74.56	1019266
2013-01-24	74.21	74.72	74.05	74.34	909030
2013-01-25	74.59	74.83	74.41	74.75	780434
2013-01-28	74.83	74.88	74.43	74.66	737423
2013-01-29	74.62	74.80	74.25	74.71	752993
2013-01-30	74.79	74.90	74.35	74.46	733381
2013-01-31	74.46	74.65	74.22	74.33	496653
2013-02-01	74.79	75.13	74.67	75.03	607705
2013-02-04	74.70	74.79	74.07	74.10	1097539
2013-02-05	74.46	75.08	74.42	74.92	737373
2013-02-06	74.71	75.03	74.64	74.94	861797
2013-02-07	75.00	75.01	74.30	74.97	1654864
2013-02-08	75.15	75.55	75.14	75.52	860708
2013-02-11	75.54	75.54	75.22	75.39	617632
2013-02-12	75.38	75.46	75.23	75.28	909153
2013-02-13	75.46	75.61	75.13	75.36	580897
2013-02-14	75.17	75.53	75.10	75.41	480807
2013-02-15	75.48	75.57	75.09	75.39	928954
2013-02-19	75.46	75.76	75.43	75.73	669076
2013-02-20	75.72	75.76	74.75	74.75	783748
2013-02-21	74.57	74.62	73.97	74.23	766202
2013-02-22	74.53	74.96	74.41	74.96	648828
2013-02-25	75.38	75.48	73.71	73.73	615275
2013-02-26	73.98	74.28	73.54	74.20	850078
2013-02-27	74.18	75.38	74.13	75.12	708164
2013-02-28	75.14	75.63	74.93	74.93	685740
2013-03-01	74.82	75.31	74.42	75.23	676304
2013-03-04	75.06	75.59	74.91	75.59	770180
2013-03-05	75.95	76.52	75.93	76.39	691350
2013-03-06	76.67	76.67	76.26	76.36	662750
2013-03-07	76.48	76.57	76.31	76.51	486165
2013-03-08	76.82	76.96	76.44	76.89	714225
2013-03-11	76.82	77.13	76.76	77.10	539866
2013-03-12	77.11	77.11	76.63	76.87	596931
2013-03-13	76.90	77.13	76.65	77.00	597319
2013-03-14	77.23	77.40	77.14	77.37	701332
2013-03-15	77.35	77.35	77.02	77.18	576295
2013-03-18	76.48	77.10	76.36	76.81	680808
2013-03-19	76.99	77.09	76.05	76.57	637729
2013-03-20	77.00	77.27	76.91	77.17	472626
2013-03-21	76.75	76.92	76.37	76.53	540720
2013-03-22	76.52	76.92	76.51	76.87	660500
2013-03-25	77.15	77.27	76.31	76.64	645367
2013-03-26	76.95	77.19	76.85	77.18	552067
2013-03-27	76.79	77.31	76.58	77.24	575633
2013-03-28	77.24	77.61	77.16	77.51	451880
2013-04-01	77.57	77.63	76.87	77.06	562732
2013-04-02	77.34	77.69	77.25	77.47	855567
2013-04-03	77.58	77.62	76.49	76.71	1037172
2013-04-04	76.84	77.06	76.55	76.89	600803
2013-04-05	75.97	76.56	75.80	76.49	502780
2013-04-08	76.59	77.08	76.39	77.08	580797
2013-04-09	77.20	77.48	76.85	77.22	407380
2013-04-10	77.42	78.33	77.42	78.26	566293
2013-04-11	78.30	78.82	78.30	78.59	804153
2013-04-12	78.39	78.54	78.00	78.49	411646
2013-04-15	78.11	78.14	76.55	76.55	877203
2013-04-16	77.12	77.80	76.97	77.76	682035
2013-04-17	77.19	77.19	76.14	76.53	1435541
2013-04-18	76.65	76.65	75.47	75.75	473580
2013-04-19	75.80	76.41	75.61	76.29	326693
2013-04-22	76.48	76.89	75.97	76.71	432317
2013-04-23	77.18	77.64	76.78	77.52	620776
2013-04-24	77.50	77.78	77.35	77.54	480667
2013-04-25	77.75	78.22	77.70	77.91	642890
2013-04-26	77.88	77.93	77.45	77.69	361509
2013-04-29	77.95	78.47	77.84	78.29	412629
2013-04-30	78.38	78.76	78.08	78.76	540330
2013-05-01	78.68	78.72	78.07	78.17	427249
2013-05-02	78.40	79.09	78.37	79.01	411094
2013-05-03	79.73	80.13	79.55	79.90	447697
2013-05-06	79.90	80.21	79.90	80.11	535674
2013-05-07	80.35	80.47	79.97	80.43	412035
2013-05-08	80.40	80.86	80.35	80.86	363970
2013-05-09	80.79	81.17	80.56	80.75	515095
2013-05-10	80.87	81.21	80.73	81.20	328764
2013-05-13	81.08	81.39	80.95	81.19	419316
2013-05-14	81.26	81.93	81.26	81.84	481511
2013-05-15	81.57	82.20	81.57	82.08	450680
2013-05-16	82.00	82.14	81.50	81.57	323464
2013-05-17	81.96	82.38	81.84	82.34	485733
2013-05-20	82.29	82.56	82.03	82.21	637045
2013-05-21	82.31	82.71	82.09	82.40	420956
2013-05-22	82.53	83.20	81.17	81.51	843719
2013-05-23	80.72	81.45	80.51	81.20	553301
2013-05-24	80.78	81.13	80.45	81.10	1086997
2013-05-28	82.00	82.35	81.34	81.61	399932
2013-05-29	81.17	81.18	80.48	80.93	474337
2013-05-30	81.03	81.53	80.99	81.16	300479
2013-05-31	80.94	81.37	80.09	80.13	460275
2013-06-03	80.34	80.34	79.46	80.34	416627
2013-06-04	80.45	80.74	79.55	79.89	455882
2013-06-05	79.68	79.88	78.72	78.78	678991
2013-06-06	78.78	79.41	78.24	79.39	674409
2013-06-07	79.81	80.49	79.63	80.41	442668
2013-06-10	80.72	80.77	80.25	80.37	465888
2013-06-11	79.71	80.27	79.34	79.53	403930
2013-06-12	80.10	80.12	78.59	78.68	515157
2013-06-13	78.69	80.05	78.44	79.94	339205
2013-06-14	79.88	80.21	79.41	79.53	423905
2013-06-17	80.12	80.55	79.78	80.16	470299
2013-06-18	80.22	81.01	80.22	80.87	305988
2013-06-19	80.85	81.04	79.79	79.81	598150
2013-06-20	79.04	79.07	77.52	77.74	1147901
2013-06-21	78.01	78.15	76.97	77.74	738244
2013-06-24	76.80	77.22	75.79	76.55	710674
2013-06-25	77.24	77.54	76.74	77.30	637772
2013-06-26	77.87	78.20	77.70	78.04	616219
2013-06-27	78.56	78.84	78.43	78.49	474696
2013-06-28	78.21	78.72	77.79	78.15	504309
2013-07-01	78.79	79.34	78.71	78.79	704573
2013-07-02	78.75	79.34	78.47	78.85	424989
2013-07-03	78.54	79.31	78.46	79.07	366779
2013-07-05	79.59	79.82	78.98	79.81	622683
2013-07-08	80.05	80.38	79.87	80.00	508539
2013-07-09	80.40	80.65	80.12	80.53	671663
2013-07-10	80.50	80.89	80.34	80.69	565226
2013-07-11	81.66	81.97	81.45	81.91	1183520
2013-07-12	81.89	82.18	81.73	82.14	564053
2013-07-15	82.09	82.28	82.04	82.19	795415
2013-07-16	82.26	82.27	81.68	81.89	557909
2013-07-17	82.14	82.25	81.94	82.13	600561
2013-07-18	82.19	82.55	82.10	82.34	482669
2013-07-19	82.23	82.43	82.05	82.43	480567
2013-07-22	82.53	82.64	82.31	82.51	512959
2013-07-23	82.62	82.65	82.10	82.15	522467
2013-07-24	82.59	82.73	81.87	82.04	726077
2013-07-25	82.03	82.57	81.98	82.56	390639
2013-07-26	82.18	82.61	81.84	82.61	374563
2013-07-29	82.37	82.65	82.07	82.24	657690
2013-07-30	82.54	82.73	82.29	82.44	594878
2013-07-31	82.72	83.03	82.40	82.51	429445
2013-08-01	83.18	83.67	83.16	83.61	373303
2013-08-02	83.54	83.85	83.40	83.83	385945
2013-08-05	83.77	83.92	83.56	83.89	342559
2013-08-06	83.80	83.80	83.16	83.38	356939
2013-08-07	83.17	83.22	82.67	83.03	502906
2013-08-08	83.47	83.55	82.84	83.25	451931
2013-08-09	83.22	83.43	82.82	83.06	437362
2013-08-12	82.73	83.11	82.66	83.01	328114
2013-08-13	83.19	83.38	82.54	83.29	422505
2013-08-14	83.19	83.37	82.84	82.84	383783
2013-08-15	82.25	82.25	81.46	81.66	745722
2013-08-16	81.60	81.89	81.37	81.46	361262
2013-08-19	81.44	81.88	81.16	81.16	304646
2013-08-20	81.35	81.94	81.27	81.62	369478
2013-08-21	81.44	81.98	81.03	81.23	484783
2013-08-22	81.42	82.09	81.42	82.02	1665298
2013-08-23	82.23	82.26	81.76	82.19	336367
2013-08-26	82.35	82.78	82.08	82.17	467491
2013-08-27	81.48	81.60	80.70	80.84	504369
2013-08-28	80.79	81.39	80.72	81.14	604855
2013-08-29	80.94	81.76	80.94	81.35	432698
2013-08-30	81.53	81.58	80.81	80.98	357667
2013-09-03	82.04	82.19	81.24	81.62	374046
2013-09-04	81.75	82.55	81.58	82.43	429992
2013-09-05	82.47	82.76	82.42	82.53	378480
2013-09-06	82.89	83.18	81.91	82.67	635955
2013-09-09	83.03	83.71	83.00	83.64	401647
2013-09-10	84.15	84.17	83.92	84.16	563296
2013-09-11	83.90	84.37	83.76	84.37	417579
2013-09-12	84.40	84.49	84.11	84.27	399762
2013-09-13	84.38	84.48	84.01	84.37	444902
2013-09-16	85.25	85.34	84.44	84.61	435566
2013-09-17	84.57	85.14	84.57	85.06	422144
2013-09-18	85.05	86.35	84.84	86.24	6075152
2013-09-19	86.48	86.59	86.15	86.23	1868339
2013-09-20	86.37	86.45	85.70	85.76	382892
2013-09-23	85.56	85.66	84.87	85.17	347718
2013-09-24	85.28	85.54	84.85	85.05	511142
2013-09-25	85.12	85.20	84.66	84.73	484352
2013-09-26	84.99	85.47	84.82	85.33	378601
2013-09-27	84.95	85.12	84.71	85.03	615798
2013-09-30	84.36	84.92	84.02	84.61	677585
2013-10-01	84.87	85.74	84.70	85.47	356502
2013-10-02	84.89	85.35	84.72	85.32	337674
2013-10-03	85.17	85.32	84.04	84.48	381729
2013-10-04	84.48	85.25	84.44	85.15	344764
2013-10-07	84.49	85.00	84.07	84.40	295280
2013-10-08	84.37	84.41	82.96	83.00	505091
2013-10-09	83.13	83.19	82.23	82.86	388347
2013-10-10	83.95	84.74	83.65	84.67	1504562
2013-10-11	84.53	85.32	84.53	85.28	454492
2013-10-14	84.75	85.77	84.65	85.73	474916
2013-10-15	85.53	85.82	85.04	85.16	542123
2013-10-16	85.75	86.33	85.61	86.27	413350
2013-10-17	86.00	86.77	85.86	86.74	656887
2013-10-18	87.27	87.72	87.12	87.66	420950
2013-10-21	87.85	87.88	87.48	87.71	527930
2013-10-22	88.05	88.45	87.59	88.11	1468669
2013-10-23	87.78	87.84	87.24	87.68	528951
2013-10-24	87.89	88.26	87.71	88.20	398714
2013-10-25	88.48	88.56	88.04	88.51	1146327
2013-10-28	88.45	88.67	88.18	88.53	371607
2013-10-29	88.73	88.90	88.48	88.90	448739
2013-10-30	89.04	89.16	88.11	88.40	375821
2013-10-31	88.36	88.82	88.00	88.21	502828
2013-11-01	88.44	88.71	87.95	88.41	371965
2013-11-04	88.69	88.73	88.27	88.57	349373
2013-11-05	88.35	88.53	87.84	88.28	504302
2013-11-06	88.73	88.80	88.15	88.35	407332
2013-11-07	88.71	88.71	86.92	86.98	536309
2013-11-08	87.00	88.01	86.94	87.98	401476
2013-11-11	88.08	88.22	87.86	88.04	563329
2013-11-12	87.90	88.15	87.67	88.04	362048
2013-11-13	87.61	88.90	87.61	88.90	606098
2013-11-14	88.95	89.42	88.90	89.37	439669
2013-11-15	89.53	89.75	89.38	89.75	357429
2013-11-18	89.94	89.97	88.96	89.15	387909
2013-11-19	89.18	89.33	88.69	88.88	353287
2013-11-20	89.00	89.34	88.29	88.51	389230
2013-11-21	88.80	89.37	88.74	89.31	346294
2013-11-22	89.43	89.77	89.35	89.76	366170
2013-11-25	89.91	89.91	89.43	89.51	593420
2013-11-26	89.56	90.19	89.47	89.93	370058
2013-11-27	90.03	90.30	89.95	90.24	299966
2013-11-29	90.45	90.64	90.25	90.31	198417
2013-12-02	90.46	90.52	89.89	90.02	461515
2013-12-03	89.80	90.06	89.51	89.84	424286
2013-12-04	89.55	90.08	89.00	89.74	368113
2013-12-05	89.65	89.99	89.58	89.73	355316
2013-12-06	90.63	90.63	90.11	90.48	282846
2013-12-09	90.67	90.81	90.50	90.64	372218
2013-12-10	90.37	90.72	90.34	90.43	304456
2013-12-11	90.49	90.58	89.35	89.47	374111
2013-12-12	89.42	89.58	89.06	89.18	306946
2013-12-13	89.43	89.63	89.12	89.23	420019
2013-12-16	89.79	90.15	89.66	89.86	438540
2013-12-17	90.00	90.00	89.48	89.75	532252
2013-12-18	89.86	91.10	88.90	91.10	729874
2013-12-19	90.89	91.10	90.61	91.02	470687
2013-12-20	91.18	91.93	91.18	91.65	3283365
2013-12-23	92.23	92.42	92.07	92.36	708617
2013-12-24	92.13	92.24	92.05	92.22	270432
2013-12-26	92.40	92.69	92.33	92.62	498083
2013-12-27	92.86	92.86	92.44	92.48	343768
2013-12-30	92.65	92.65	92.36	92.56	487580
2013-12-31	92.69	93.05	92.66	93.05	485342
2014-01-02	92.75	92.75	91.92	92.23	732396
2014-01-03	92.43	92.47	91.93	91.97	426232
2014-01-06	92.21	92.21	91.39	91.58	979534
2014-01-07	91.97	92.41	91.94	92.28	611862
2014-01-08	92.38	92.61	92.10	92.44	665234
2014-01-09	92.72	92.73	91.94	92.30	432476
2014-01-10	92.53	92.64	92.01	92.64	677511
2014-01-13	92.47	92.65	91.06	91.27	464153
2014-01-14	91.60	92.64	91.49	92.59	455631
2014-01-15	92.79	93.19	92.78	93.08	492233
2014-01-16	92.86	93.16	92.78	93.08	452251
2014-01-17	92.94	93.22	92.62	92.79	409191
2014-01-21	93.29	93.48	92.61	93.27	528071
2014-01-22	93.30	93.55	93.22	93.45	439295
2014-01-23	93.12	93.12	92.34	92.85	531448
2014-01-24	92.19	92.29	90.66	90.68	756831
2014-01-27	90.83	90.86	89.39	89.98	718612
2014-01-28	89.91	90.51	89.79	90.41	3523762
2014-01-29	89.65	90.04	89.14	89.35	678194
2014-01-30	90.35	91.02	90.26	90.72	547129
2014-01-31	89.58	90.76	89.40	90.21	651593
2014-02-03	90.22	90.36	88.02	88.17	793990
2014-02-04	88.66	89.33	88.40	89.17	841964
2014-02-05	88.79	89.21	88.11	88.97	628529
2014-02-06	89.27	90.28	89.27	90.23	515898
2014-02-07	90.78	91.62	90.48	91.59	600003
2014-02-10	91.60	91.93	91.42	91.87	584042
2014-02-11	92.00	92.99	91.94	92.79	822250
2014-02-12	92.93	93.21	92.74	92.91	866411
2014-02-13	92.33	93.70	92.25	93.62	791268
2014-02-14	93.39	94.03	93.34	93.90	549019
2014-02-18	94.01	94.35	93.80	94.26	726256
2014-02-19	93.95	94.45	93.49	93.57	614001
2014-02-20	93.72	94.27	93.39	94.16	433309
2014-02-21	94.36	94.46	93.93	93.99	466030
2014-02-24	94.18	95.16	94.18	94.58	991884
2014-02-25	94.69	94.96	94.25	94.66	543019
2014-02-26	94.86	95.21	94.40	94.64	457903
2014-02-27	94.58	95.25	94.55	95.22	554003
2014-02-28	95.29	95.76	94.56	95.27	938908
2014-03-03	94.38	94.79	93.86	94.57	686374
2014-03-04	95.56	96.11	95.56	96.00	568806
2014-03-05	96.01	96.20	95.91	96.02	590986
2014-03-06	96.30	96.42	95.94	96.11	455520
2014-03-07	96.56	96.56	95.51	95.86	568247
2014-03-10	95.80	95.92	95.27	95.80	565659
2014-03-11	96.01	96.28	95.18	95.44	693719
2014-03-12	95.06	95.53	94.63	95.52	1444225
2014-03-13	95.78	95.81	93.86	94.21	891754
2014-03-14	93.98	94.44	93.81	93.91	870087
2014-03-17	94.41	95.01	94.33	94.72	772655
2014-03-18	94.83	95.60	94.82	95.53	599131
2014-03-19	95.56	95.59	94.27	94.80	673170
2014-03-20	94.58	95.20	94.30	95.10	630715
2014-03-21	95.38	95.59	94.31	94.44	652692
2014-03-24	94.61	94.86	93.11	93.66	1401787
2014-03-25	93.88	94.26	93.09	93.61	537238
2014-03-26	93.99	94.16	92.61	92.62	572729
2014-03-27	92.53	92.87	91.84	92.46	629512
2014-03-28	92.70	93.36	92.50	92.72	389155
2014-03-31	93.36	93.65	93.21	93.48	500855
2014-04-01	93.89	94.58	93.73	94.57	679614
2014-04-02	94.80	94.91	94.54	94.83	513343
2014-04-03	94.93	95.01	93.97	94.31	1130394
2014-04-04	94.91	94.98	92.50	92.70	692534
2014-04-07	92.31	92.60	91.04	91.51	705793
2014-04-08	91.57	92.21	91.15	92.10	610251
2014-04-09	92.41	93.46	92.22	93.45	490340
2014-04-10	93.46	93.46	90.87	91.07	555419
2014-04-11	90.47	91.15	89.85	89.98	990416
2014-04-14	90.68	91.13	89.96	90.71	595622
2014-04-15	91.00	91.50	89.69	91.36	716706
2014-04-16	92.01	92.51	91.56	92.51	394195
2014-04-17	92.39	92.87	92.04	92.60	492037
2014-04-21	92.67	93.15	92.50	93.13	437922
2014-04-22	93.37	94.07	93.33	93.78	448146
2014-04-23	93.80	93.80	93.26	93.28	595915
2014-04-24	94.00	94.25	93.02	93.65	746125
2014-04-25	93.27	93.28	92.24	92.42	555673
2014-04-28	92.75	93.15	91.39	92.54	1187103
2014-04-29	92.80	93.36	92.57	93.22	336270
2014-04-30	93.05	93.61	92.75	93.53	517903
2014-05-01	93.57	94.24	93.46	93.89	315311
2014-05-02	93.94	94.28	93.65	93.92	861257
2014-05-05	93.32	94.36	93.12	94.27	535832
2014-05-06	94.18	94.19	93.32	93.35	1022652
2014-05-07	93.64	93.70	92.45	93.43	368463
2014-05-08	93.28	94.17	92.92	93.18	377722
2014-05-09	93.13	93.57	92.69	93.55	274725
2014-05-12	93.94	94.77	93.79	94.75	332270
2014-05-13	94.79	95.07	94.57	94.64	359002
2014-05-14	94.52	94.70	94.03	94.18	412812
2014-05-15	93.98	93.98	92.76	93.39	546329
2014-05-16	93.41	93.96	93.05	93.94	304457
2014-05-19	93.71	94.53	93.68	94.49	380475
2014-05-20	94.22	94.45	93.60	93.84	654407
2014-05-21	93.96	94.68	93.96	94.66	1593437
2014-05-22	94.71	95.30	94.61	95.06	328112
2014-05-23	95.13	95.66	95.02	95.61	299381
2014-05-27	95.95	96.47	95.95	96.44	553389
2014-05-28	96.46	96.46	96.02	96.17	365347
2014-05-29	96.47	96.80	96.27	96.77	645170
2014-05-30	96.70	96.89	96.43	96.86	646014
2014-06-02	97.00	97.00	96.33	96.88	355584
2014-06-03	96.67	96.91	96.54	96.84	374517
2014-06-04	96.63	97.22	96.43	97.09	317820
2014-06-05	97.29	97.91	96.83	97.80	457359
2014-06-06	98.06	98.27	97.96	98.25	302070
2014-06-09	98.22	98.63	98.08	98.34	441830
2014-06-10	98.18	98.35	97.95	98.25	347867
2014-06-11	98.00	98.23	97.83	98.15	335801
2014-06-12	97.81	98.08	97.12	97.29	392149
2014-06-13	97.44	97.56	96.90	97.50	333586
2014-06-16	97.23	97.79	97.15	97.57	889761
2014-06-17	97.52	97.92	97.36	97.76	616445
2014-06-18	97.77	98.54	97.56	98.51	515119
2014-06-19	98.64	98.69	98.13	98.52	442803
2014-06-20	98.69	98.69	98.39	98.63	474866
2014-06-23	98.66	98.69	98.44	98.60	322035
2014-06-24	98.26	98.82	97.61	97.76	345343
2014-06-25	97.63	98.59	97.63	98.50	443911
2014-06-26	98.49	98.49	97.81	98.48	361963
2014-06-27	98.29	98.84	98.29	98.83	364571
2014-06-30	98.80	99.12	98.77	98.90	347769
2014-07-01	99.24	99.99	99.24	99.73	703958
2014-07-02	99.82	99.92	99.64	99.77	350989
2014-07-03	100.06	100.34	99.87	100.30	325356
2014-07-07	100.06	100.17	99.69	99.83	424695
2014-07-08	99.60	99.65	98.53	98.93	399211
2014-07-09	99.12	99.59	98.92	99.53	726423
2014-07-10	98.34	99.30	98.24	98.97	360304
2014-07-11	98.98	99.21	98.74	99.15	285999
2014-07-14	99.53	99.91	99.53	99.78	254559
2014-07-15	99.79	99.98	98.78	99.28	436233
2014-07-16	99.68	99.80	99.11	99.31	452733
2014-07-17	98.87	99.19	97.74	97.95	406478
2014-07-18	98.33	99.33	98.29	99.23	462427
2014-07-21	98.95	99.14	98.66	99.00	486061
2014-07-22	99.35	99.74	99.33	99.57	366816
2014-07-23	99.74	99.98	99.59	99.94	300061
2014-07-24	100.11	100.13	99.78	99.93	406107
2014-07-25	99.53	99.57	99.07	99.27	319000
2014-07-28	99.34	99.52	98.71	99.34	445817
2014-07-29	99.49	99.68	99.02	99.08	414097
2014-07-30	99.42	99.67	98.99	99.38	664039
2014-07-31	98.62	98.65	97.26	97.36	632969
2014-08-01	97.09	97.68	96.53	97.04	571281
2014-08-04	97.30	98.09	96.87	97.80	537671
2014-08-05	97.41	97.70	96.59	97.00	687921
2014-08-06	96.50	97.51	96.50	97.03	913107
2014-08-07	97.49	97.57	96.30	96.54	650028
2014-08-08	96.71	97.70	96.49	97.65	428014
2014-08-11	98.03	98.49	97.96	98.10	373857
2014-08-12	97.98	98.21	97.48	97.81	313954
2014-08-13	98.14	98.69	98.09	98.56	393917
2014-08-14	98.74	99.05	98.71	99.05	542249
2014-08-15	99.46	99.66	98.54	99.28	874695
2014-08-18	99.87	100.28	99.83	100.20	545659
2014-08-19	100.48	100.96	100.46	100.86	497672
2014-08-20	100.71	101.26	100.67	101.14	637958
2014-08-21	101.21	101.31	100.97	101.23	545504
2014-08-22	101.16	101.43	100.91	101.24	520695
2014-08-25	101.74	101.87	101.51	101.67	508754
2014-08-26	101.74	102.02	101.68	101.85	732047
2014-08-27	101.87	101.94	101.58	101.76	916265
2014-08-28	101.31	101.72	101.26	101.59	467345
2014-08-29	101.85	101.96	101.46	101.84	608790
2014-09-02	102.10	102.24	101.68	102.07	339960
2014-09-03	102.40	102.41	101.54	101.71	513487
2014-09-04	101.92	102.27	101.19	101.37	614059
2014-09-05	101.46	101.97	101.01	101.96	369206
2014-09-08	101.83	101.95	101.31	101.73	355412
2014-09-09	101.68	101.85	100.78	100.99	400335
2014-09-10	101.04	101.57	100.71	101.55	745562
2014-09-11	101.11	101.57	100.99	101.55	452044
2014-09-12	101.48	101.48	100.55	100.86	448869
2014-09-15	100.84	100.99	100.07	100.31	490050
2014-09-16	100.02	101.28	99.86	101.14	410420
2014-09-17	101.31	101.76	100.79	101.29	653591
2014-09-18	101.62	101.81	101.45	101.77	552731
2014-09-19	102.10	102.16	101.31	101.50	400503
2014-09-22	101.38	101.38	100.24	100.54	436804
2014-09-23	100.15	100.71	100.09	100.17	404611
2014-09-24	99.87	100.87	99.67	100.80	834906
2014-09-25	100.50	100.56	99.02	99.03	679245
2014-09-26	99.26	100.26	99.22	100.13	587789
2014-09-29	99.20	100.11	99.03	99.91	669562
2014-09-30	100.08	100.35	99.49	99.67	691675
2014-10-01	99.57	99.57	97.94	98.25	757752
2014-10-02	98.19	98.59	97.03	98.33	1060687
2014-10-03	98.89	99.62	98.64	99.39	645295
2014-10-06	99.70	99.85	98.82	99.16	571293
2014-10-07	98.69	98.88	97.68	97.68	708890
2014-10-08	97.74	99.49	97.06	99.32	625926
2014-10-09	99.17	99.30	97.39	97.45	649338
2014-10-10	97.35	97.78	95.90	95.92	801376
2014-10-13	95.90	96.26	94.04	94.10	781459
2014-10-14	94.70	95.48	93.97	94.35	1235281
2014-10-15	93.19	94.43	91.80	94.06	1833213
2014-10-16	92.45	94.89	92.32	94.17	1108219
2014-10-17	95.30	96.07	94.89	95.36	847655
2014-10-20	95.24	96.59	95.24	96.56	809086
2014-10-21	97.30	98.68	97.24	98.68	917131
2014-10-22	98.79	99.00	97.75	97.80	1233393
2014-10-23	98.80	99.86	98.77	99.29	933358
2014-10-24	99.27	99.91	98.99	99.86	587528
2014-10-27	99.51	99.87	99.11	99.76	675877
2014-10-28	100.05	101.06	100.05	101.06	669942
2014-10-29	100.98	101.26	100.07	100.74	1004604
2014-10-30	100.43	101.69	100.38	101.42	597946
2014-10-31	102.75	102.80	102.29	102.66	735308
2014-11-03	102.81	103.16	102.53	102.71	773094
2014-11-04	102.39	102.45	101.63	102.25	716981
2014-11-05	102.82	102.89	102.27	102.54	925867
2014-11-06	102.49	103.12	102.31	103.10	588305
2014-11-07	103.06	103.23	102.66	103.07	517105
2014-11-10	103.16	103.46	103.00	103.38	620388
2014-11-11	103.43	103.53	103.12	103.53	708489
2014-11-12	103.16	103.76	103.16	103.65	486820
2014-11-13	103.80	104.06	103.78	103.95	86785
2014-11-14	103.74	103.85	103.42	103.83	2019565
2014-11-17	103.57	103.91	103.33	103.61	283276
2014-11-18	103.59	104.54	103.59	104.39	429776
2014-11-19	104.26	104.35	103.65	104.13	594830
2014-11-20	103.70	104.57	103.65	104.35	423415
2014-11-21	105.44	105.63	104.67	105.02	939126
2014-11-24	105.29	105.62	105.29	105.62	455636
2014-11-25	105.83	106.04	105.47	105.62	648970
2014-11-26	105.66	105.95	105.55	105.92	1334422
2014-11-28	105.88	106.10	105.64	105.80	261085
2014-12-01	105.56	105.56	104.45	104.54	823797
2014-12-02	104.58	105.23	104.45	105.11	561154
2014-12-03	105.29	105.68	105.06	105.56	693693
2014-12-04	105.39	105.76	105.02	105.50	407053
2014-12-05	105.64	105.73	105.30	105.53	493647
2014-12-08	105.29	105.56	104.23	104.61	614770
2014-12-09	103.48	104.87	103.22	104.80	690436
2014-12-10	104.57	104.65	102.97	103.16	841522
2014-12-11	103.55	104.65	103.38	103.57	798259
2014-12-12	102.80	103.45	102.17	102.22	661539
2014-12-15	102.70	103.06	101.10	101.49	976034
2014-12-16	100.82	102.57	100.33	100.38	989926
2014-12-17	100.69	102.75	100.58	102.55	1179090
2014-12-18	103.92	104.89	103.65	104.89	1159808
2014-12-19	105.11	105.73	104.82	105.40	588040
2014-12-22	104.94	105.32	104.81	105.32	545265
2014-12-23	105.67	105.67	105.08	105.22	826656
2014-12-24	105.46	105.60	105.28	105.30	406323
2014-12-26	105.55	106.02	105.33	105.76	403721
2014-12-29	105.77	106.10	105.66	105.97	458862
2014-12-30	105.76	105.88	105.22	105.29	775456
2014-12-31	105.68	105.80	104.29	104.39	582112
2015-01-02	104.82	105.08	103.59	104.25	613126
2015-01-05	103.45	103.74	102.21	102.43	891383
2015-01-06	102.69	102.80	100.84	101.46	1265032
2015-01-07	102.26	102.85	102.02	102.73	779581
2015-01-08	103.63	104.62	103.55	104.54	913714
2015-01-09	104.79	104.79	103.30	103.76	783489
2015-01-12	103.92	103.92	102.54	102.84	968574
2015-01-13	103.74	104.44	101.94	102.75	872303
2015-01-14	101.58	102.40	101.17	102.25	1229373
2015-01-15	102.62	102.84	101.01	101.08	750332
2015-01-16	101.01	102.45	100.87	102.32	724594
2015-01-20	102.69	103.00	101.75	102.79	573508
2015-01-21	102.60	103.70	102.30	103.33	552903
2015-01-22	103.85	105.08	103.07	104.94	1198766
2015-01-23	104.77	105.22	104.57	104.76	911283
2015-01-26	104.69	105.21	104.37	105.14	835693
2015-01-27	104.15	104.65	103.41	103.87	1128408
2015-01-28	104.92	105.08	102.82	102.86	979445
2015-01-29	103.08	103.96	102.21	103.81	725717
2015-01-30	103.38	104.22	102.72	102.80	973459
2015-02-02	103.23	103.78	101.68	103.77	1834908
2015-02-03	104.28	105.14	103.89	105.09	823816
2015-02-04	104.63	105.39	104.49	104.73	1058732
2015-02-05	105.13	105.91	105.04	105.83	605499
2015-02-06	106.09	106.20	104.97	105.26	627240
2015-02-09	104.90	105.31	104.63	104.82	628810
2015-02-10	105.58	106.26	105.04	106.12	780787
2015-02-11	105.98	106.63	105.85	106.41	657713
2015-02-12	106.86	107.47	106.76	107.46	914945
2015-02-13	107.65	108.09	107.49	108.09	658983
2015-02-17	107.94	108.34	107.80	108.22	660594
2015-02-18	107.97	108.48	107.95	108.46	882789
2015-02-19	108.16	108.76	108.16	108.62	601900
2015-02-20	108.46	109.41	108.18	109.39	900101
2015-02-23	109.24	109.45	109.07	109.45	758831
2015-02-24	109.44	109.59	109.11	109.50	684327
2015-02-25	109.49	109.99	109.40	109.63	889703
2015-02-26	109.60	109.77	109.25	109.63	690555
2015-02-27	109.59	109.73	109.22	109.22	802618
2015-03-02	109.35	110.21	109.34	110.14	741097
2015-03-03	109.98	109.98	109.17	109.72	543618
2015-03-04	109.44	109.44	108.73	109.28	747702
2015-03-05	109.52	109.67	109.12	109.42	490519
2015-03-06	109.08	109.23	107.74	107.94	677725
2015-03-09	108.12	108.49	107.90	108.29	587552
2015-03-10	107.54	107.54	106.59	106.60	941023
2015-03-11	106.76	106.82	106.14	106.20	638872
2015-03-12	106.57	107.65	106.57	107.63	736904
2015-03-13	107.44	107.70	106.34	106.93	546526
2015-03-16	107.35	108.44	107.34	108.40	963233
2015-03-17	108.08	108.61	107.86	108.35	506627
2015-03-18	108.08	109.97	107.60	109.58	773125
2015-03-19	109.37	109.78	109.21	109.50	791048
2015-03-20	110.22	110.73	110.01	110.43	668630
2015-03-23	110.34	110.50	109.98	110.01	2595204
2015-03-24	109.99	110.37	109.50	109.52	572267
2015-03-25	109.26	109.33	107.16	107.18	562947
2015-03-26	106.54	107.53	106.36	107.03	678018
2015-03-27	107.00	107.44	106.88	107.28	743638
2015-03-30	107.98	108.64	107.98	108.54	636284
2015-03-31	108.00	110.14	104.61	104.61	675392
2015-04-01	107.63	107.63	106.50	107.15	1707126
2015-04-02	107.13	107.78	107.06	107.59	527202
2015-04-06	107.06	108.63	106.91	108.25	877191
2015-04-07	108.40	108.88	107.97	107.99	623182
2015-04-08	108.10	108.82	108.01	108.62	572767
2015-04-09	108.70	109.11	108.18	109.02	683984
2015-04-10	109.28	109.45	108.91	109.39	819809
2015-04-13	109.42	109.81	108.85	108.90	669819
2015-04-14	108.84	109.05	108.23	108.87	611957
2015-04-15	109.23	109.58	109.07	109.31	521106
2015-04-16	109.16	109.66	109.12	109.35	571966
2015-04-17	108.72	108.73	107.48	107.92	1210979
2015-04-20	108.65	109.16	108.45	109.00	589812
2015-04-21	109.46	109.60	109.10	109.22	386241
2015-04-22	109.55	109.93	108.95	109.78	580581
2015-04-23	109.55	110.47	109.52	110.04	1265325
2015-04-24	110.45	110.45	110.00	110.21	444731
2015-04-27	110.61	110.78	109.57	109.72	1026362
2015-04-28	109.80	109.85	108.62	109.43	985597
2015-04-29	109.00	109.41	108.35	108.87	1162814
2015-04-30	108.45	108.80	107.05	107.55	1127519
2015-05-01	108.00	108.89	107.93	108.86	687464
2015-05-04	109.24	109.61	108.95	109.02	611264
2015-05-05	108.94	109.09	107.50	107.50	1522792
2015-05-06	108.03	108.14	106.59	107.25	928971
2015-05-07	107.23	108.05	107.05	107.84	807017
2015-05-08	108.88	109.38	108.84	109.18	664078
2015-05-11	109.11	109.32	108.63	108.68	527531
2015-05-12	108.18	108.77	107.57	108.39	442466
2015-05-13	108.75	109.05	108.18	108.28	612000
2015-05-14	108.91	109.62	108.64	109.56	522210
2015-05-15	109.78	109.86	109.40	109.76	443829
2015-05-18	109.62	110.35	109.58	110.20	531176
2015-05-19	110.32	110.40	109.93	110.06	492705
2015-05-20	110.11	110.45	109.65	109.95	496229
2015-05-21	109.86	110.44	109.85	110.32	477341
2015-05-22	110.16	110.54	110.14	110.30	442359
2015-05-26	110.03	110.11	108.83	109.12	656969
2015-05-27	109.26	110.37	109.12	110.26	707158
2015-05-28	110.11	110.14	109.63	109.97	530290
2015-05-29	109.93	109.98	109.02	109.14	525580
2015-06-01	109.55	109.80	108.85	109.52	509969
2015-06-02	109.19	109.93	108.85	109.44	558929
2015-06-03	109.81	110.09	109.43	109.83	818530
2015-06-04	109.51	109.75	108.76	108.96	522405
2015-06-05	108.79	109.12	108.25	108.86	972088
2015-06-08	108.76	108.88	107.91	108.01	885146
2015-06-09	107.97	108.12	107.29	107.85	1340949
2015-06-10	108.29	109.34	108.13	109.12	598719
2015-06-11	109.36	109.66	109.22	109.36	588062
2015-06-12	108.92	109.00	108.48	108.67	539015
2015-06-15	107.84	108.28	107.44	108.16	912429
2015-06-16	108.04	108.80	108.04	108.74	586143
2015-06-17	108.98	109.31	108.34	109.01	651231
2015-06-18	109.13	110.45	109.13	110.17	657440
2015-06-19	110.03	110.08	109.56	109.61	447293
2015-06-22	110.13	110.40	109.94	110.10	399409
2015-06-23	110.20	110.29	109.93	110.21	461499
2015-06-24	110.00	110.35	109.41	109.44	568425
2015-06-25	109.82	109.82	109.04	109.14	546536
2015-06-26	109.43	109.43	108.62	108.98	711202
2015-06-29	108.09	108.46	106.46	106.54	808608
2015-06-30	107.53	107.62	106.66	107.05	1133388
2015-07-01	108.04	108.11	107.35	107.84	1811866
2015-07-02	108.09	108.24	107.47	107.81	907165
2015-07-06	107.00	108.12	106.94	107.55	1457535
2015-07-07	107.68	108.27	106.22	108.12	1296343
2015-07-08	107.30	107.52	106.09	106.23	1193013
2015-07-09	107.29	107.68	106.33	106.36	1061060
2015-07-10	107.42	108.13	107.25	107.88	970697
2015-07-13	108.72	109.32	108.65	109.23	859140
2015-07-14	109.32	110.05	109.30	109.84	913193
2015-07-15	109.92	110.21	109.46	109.70	706017
2015-07-16	110.40	110.69	110.20	110.68	1126812
2015-07-17	110.99	111.34	110.87	111.31	763218
2015-07-20	111.51	111.92	111.30	111.64	615161
2015-07-21	111.73	111.77	111.13	111.33	735482
2015-07-22	110.58	111.10	110.44	110.88	599063
2015-07-23	111.25	111.25	110.05	110.24	708553
2015-07-24	110.56	110.56	109.06	109.21	663007
2015-07-27	108.74	109.03	108.28	108.51	929959
2015-07-28	109.14	110.04	108.55	109.93	866041
2015-07-29	110.02	110.63	109.80	110.52	645611
2015-07-30	110.11	110.72	109.63	110.62	622600
2015-07-31	110.94	111.03	110.40	110.55	576729
2015-08-03	110.62	110.77	109.56	110.17	1676558
2015-08-04	110.19	110.45	109.72	109.97	725008
2015-08-05	110.38	111.01	110.13	110.34	651914
2015-08-06	110.51	110.51	108.47	109.01	987565
2015-08-07	108.92	108.99	108.15	108.88	623878
2015-08-10	109.72	110.26	109.59	110.10	633991
2015-08-11	109.48	109.75	108.67	109.14	598154
2015-08-12	108.35	109.46	107.30	109.25	663830
2015-08-13	109.32	109.82	108.87	109.19	476163
2015-08-14	109.18	109.63	108.97	109.57	439452
2015-08-17	109.24	110.40	109.05	110.40	428756
2015-08-18	110.30	110.50	109.91	110.08	407927
2015-08-19	109.67	110.22	108.81	109.37	572520
2015-08-20	108.47	108.73	106.66	106.68	635144
2015-08-21	105.56	106.11	103.11	103.11	1449732
2015-08-24	97.52	102.50	93.61	99.02	2977978
2015-08-25	100.01	103.21	98.09	98.26	2416420
2015-08-26	99.99	102.29	98.74	102.20	2046943
2015-08-27	103.22	104.73	102.54	104.62	1451815
2015-08-28	104.25	105.04	104.04	104.72	988873
2015-08-31	104.04	104.67	103.37	103.59	993018
2015-09-01	101.05	102.39	100.12	100.66	950241
2015-09-02	101.66	102.75	100.96	102.75	802289
2015-09-03	103.12	103.89	102.30	102.61	991862
2015-09-04	101.59	102.02	100.77	101.32	794820
2015-09-08	103.15	103.91	102.57	103.82	1041100
2015-09-09	104.85	104.85	102.25	102.44	725112
2015-09-10	102.24	103.81	102.24	103.12	742303
2015-09-11	102.77	103.75	102.45	103.73	479257
2015-09-14	103.93	103.95	103.03	103.38	581313
2015-09-15	103.68	104.84	103.28	104.56	505697
2015-09-16	104.70	105.51	104.38	105.38	476908
2015-09-17	105.28	106.93	105.10	105.36	603103
2015-09-18	104.02	105.06	103.71	103.93	711374
2015-09-21	104.12	104.77	103.23	103.90	795259
2015-09-22	102.63	102.83	101.72	102.49	580497
2015-09-23	102.63	102.88	102.00	102.34	551461
2015-09-24	101.56	102.11	100.60	101.92	785639
2015-09-25	102.91	102.91	100.87	101.47	816105
2015-09-28	100.82	101.08	98.17	98.40	1401175
2015-09-29	98.71	99.46	97.50	98.14	1353904
2015-09-30	99.40	100.33	98.92	100.29	1047702
2015-10-01	100.45	100.71	99.36	100.71	918069
2015-10-02	99.50	102.29	99.09	102.29	804915
2015-10-05	102.97	103.96	102.89	103.85	1083752
2015-10-06	103.70	103.94	102.56	103.17	727143
2015-10-07	103.71	104.09	102.88	103.95	628220
2015-10-08	103.75	104.98	103.33	104.80	487024
2015-10-09	104.97	105.36	104.67	105.16	455691
2015-10-12	105.25	105.51	105.03	105.38	379054
2015-10-13	104.89	105.72	104.44	104.55	456798
2015-10-14	104.58	105.00	103.91	104.12	393650
2015-10-15	104.47	105.79	104.35	105.77	707476
2015-10-16	106.05	106.18	105.49	106.14	944542
2015-10-19	105.82	106.53	105.66	106.45	480432
2015-10-20	106.20	106.71	105.82	106.17	630919
2015-10-21	106.47	106.63	105.33	105.43	396887
2015-10-22	106.15	107.23	105.92	107.07	560849
2015-10-23	108.27	108.57	107.67	108.32	508229
2015-10-26	108.20	108.49	107.89	108.30	642649
2015-10-27	108.02	108.29	107.66	108.13	418958
2015-10-28	108.44	109.32	107.84	109.26	517963
2015-10-29	109.04	109.72	108.98	109.61	592407
2015-10-30	109.77	109.97	109.25	109.29	684401
2015-11-02	109.40	110.64	109.40	110.59	784286
2015-11-03	110.53	111.21	110.18	110.81	473759
2015-11-04	111.15	111.19	110.25	110.65	737994
2015-11-05	110.91	111.00	109.85	110.40	655259
2015-11-06	110.14	110.59	109.59	110.29	477282
2015-11-09	110.03	110.03	108.57	109.24	572101
2015-11-10	108.94	109.38	108.67	109.31	514837
2015-11-11	109.67	109.67	108.87	108.91	406722
2015-11-12	108.27	108.78	107.55	107.55	577392
2015-11-13	107.33	107.36	105.89	105.96	599113
2015-11-16	105.67	107.39	105.60	107.39	627565
2015-11-17	107.65	108.21	107.18	107.47	938087
2015-11-18	107.98	109.40	107.83	109.30	584344
2015-11-19	109.36	109.57	109.15	109.23	678543
2015-11-20	109.79	110.17	109.71	110.01	483207
2015-11-23	110.03	110.45	109.54	109.89	747894
2015-11-24	109.37	110.17	108.90	109.95	482660
2015-11-25	109.98	110.32	109.92	110.16	550058
2015-11-27	110.25	110.32	109.78	110.21	224846
2015-11-30	110.31	110.37	109.42	109.45	498168
2015-12-01	109.93	110.51	109.76	110.48	687109
2015-12-02	110.46	110.66	109.30	109.46	965861
2015-12-03	109.68	109.77	107.21	107.72	924832
2015-12-04	108.00	109.99	107.99	109.81	761045
2015-12-07	109.67	109.73	108.52	109.09	3342010
2015-12-08	108.10	109.17	107.93	108.87	636505
2015-12-09	108.49	109.35	107.04	107.59	814196
2015-12-10	107.75	108.62	107.47	107.89	607888
2015-12-11	106.57	106.90	105.43	105.58	771536
2015-12-14	105.67	106.15	104.45	106.15	926884
2015-12-15	107.11	107.54	106.72	106.88	800491
2015-12-16	107.54	108.63	106.90	108.44	930253
2015-12-17	108.32	108.32	106.34	106.38	1020520
2015-12-18	105.98	106.03	104.47	104.49	842969
2015-12-21	105.26	105.39	104.50	105.29	928081
2015-12-22	105.82	106.26	105.31	106.10	1142235
2015-12-23	106.82	107.19	106.52	107.16	924174
2015-12-24	107.04	107.34	106.90	107.03	504443
2015-12-28	106.92	106.98	106.23	106.98	582918
2015-12-29	107.75	108.40	107.46	108.19	615540
2015-12-30	108.10	108.11	107.40	107.44	685538
2015-12-31	107.06	107.47	106.38	106.39	614293
2016-01-04	104.59	104.60	103.39	104.57	1097299
2016-01-05	104.82	105.02	104.09	104.59	1059800
2016-01-06	103.07	104.08	102.75	103.44	818830
2016-01-07	101.59	102.67	100.67	100.78	1220597
2016-01-08	101.59	101.81	99.67	99.84	1126483
2016-01-11	100.37	100.65	98.65	99.94	1320544
2016-01-12	100.88	101.40	99.57	100.86	773898
2016-01-13	101.16	101.39	97.73	97.85	980863
2016-01-14	98.21	100.15	96.79	99.36	2202865
2016-01-15	96.86	97.83	96.09	97.33	1223925
2016-01-19	98.45	98.60	96.36	97.34	1905466
2016-01-20	95.99	97.53	93.62	96.61	1761275
2016-01-21	96.84	98.20	95.91	97.08	1943278
2016-01-22	98.68	99.51	98.52	99.41	2371380
2016-01-25	99.25	99.43	97.93	98.09	811471
2016-01-26	98.38	99.28	97.86	99.10	690034
2016-01-27	98.76	99.30	96.82	97.34	1137737
2016-01-28	98.39	98.53	96.79	97.86	888860
2016-01-29	98.00	100.02	97.92	100.00	1217854
2016-02-01	99.43	100.71	99.20	100.24	1108197
2016-02-02	99.68	99.68	98.19	98.48	980194
2016-02-03	99.22	99.22	96.87	98.72	1621992
2016-02-04	98.51	99.43	97.94	98.80	979571
2016-02-05	98.33	98.33	95.51	95.85	1260216
2016-02-08	94.63	94.84	92.53	93.99	2569723
2016-02-09	93.00	94.99	92.78	94.03	1777713
2016-02-10	94.69	96.04	94.28	94.38	1780582
2016-02-11	92.91	94.14	92.47	93.55	1756650
2016-02-12	94.61	95.23	93.89	95.19	1170463
2016-02-16	96.40	97.09	95.88	97.04	1512510
2016-02-17	97.72	99.14	97.71	98.97	1493172
2016-02-18	99.14	99.15	98.00	98.15	803342
2016-02-19	97.71	98.48	97.34	98.43	785917
2016-02-22	99.28	99.98	99.28	99.87	616751
2016-02-23	99.59	99.87	98.70	98.73	737457
2016-02-24	97.73	99.50	97.15	99.35	778840
2016-02-25	99.67	100.48	99.03	100.46	598604
2016-02-26	101.06	101.10	100.29	100.43	548087
2016-02-29	100.43	101.03	99.58	99.60	734723
2016-03-01	100.49	102.36	100.15	102.36	734393
2016-03-02	102.11	102.39	101.67	102.30	625917
2016-03-03	102.30	102.30	102.30	102.63	905784
2016-03-04	102.85	103.44	102.28	102.86	633732
2016-03-07	102.38	103.03	102.02	102.65	797242
2016-03-08	102.06	102.45	101.40	101.58	524972
2016-03-09	102.04	102.04	101.37	101.97	646691
2016-03-10	101.97	101.97	101.97	102.02	710002
2016-03-11	102.02	102.02	102.02	103.85	644564
2016-03-14	103.56	104.19	103.55	103.92	518822
2016-03-15	103.92	103.92	103.92	103.77	604281
2016-03-16	103.50	104.73	103.38	104.49	642802
2016-03-17	104.36	105.30	104.15	105.00	1147646
2016-03-18	105.37	105.60	105.00	105.43	699651
2016-03-21	104.97	105.44	104.88	105.29	1249435
2016-03-22	104.87	105.69	104.64	105.38	880653
2016-03-23	105.14	105.24	104.58	104.69	1169845
2016-03-24	104.69	104.69	104.69	104.72	509400
2016-03-28	105.02	105.10	104.56	104.80	546497
2016-03-29	104.56	106.16	104.50	106.16	578794
2016-03-30	106.65	107.05	106.34	106.57	646357
2016-03-31	106.52	106.85	106.32	106.45	426008
2016-04-01	105.86	107.44	105.67	107.33	813169
2016-04-04	107.37	107.55	106.94	107.06	539690
2016-04-05	107.06	107.06	107.06	106.08	870332
2016-04-06	106.11	107.49	106.11	107.44	707146
2016-04-07	106.93	107.07	105.75	106.18	513703
2016-04-08	106.89	107.04	105.98	106.32	465242
2016-04-11	106.70	107.05	105.79	105.86	647933
2016-04-12	106.02	106.92	105.54	106.73	439953
2016-04-13	107.35	107.83	107.21	107.79	599424
2016-04-14	107.86	108.06	107.57	107.74	769269
2016-04-15	107.75	107.81	107.40	107.60	566601
2016-04-18	107.36	108.30	107.26	108.25	607545
2016-04-19	108.45	108.49	107.59	108.13	803886
2016-04-20	108.16	108.55	107.74	108.06	671924
2016-04-21	108.23	108.35	107.59	107.79	559307
2016-04-22	107.42	107.75	106.85	107.51	612040
2016-04-25	107.14	107.40	106.92	107.40	689712
2016-04-26	107.56	107.86	107.10	107.39	438035
2016-04-27	106.80	107.32	106.38	107.08	456050
2016-04-28	106.82	107.64	105.89	106.12	516375
2016-04-29	105.92	106.13	104.93	105.61	583243
2016-05-02	105.93	106.72	105.75	106.59	585546
2016-05-03	105.97	106.17	105.34	105.78	727946
2016-05-04	105.13	105.62	104.97	105.24	594570
2016-05-05	105.53	105.70	105.02	105.24	465843
2016-05-06	104.89	105.69	104.67	105.66	1557287
2016-05-09	105.61	106.43	105.61	106.15	408348
2016-05-10	106.52	107.44	106.46	107.41	512031
2016-05-11	107.07	107.22	106.14	106.14	676370
2016-05-12	106.60	106.73	105.38	106.07	474974
2016-05-13	105.91	106.26	105.15	105.34	457641
2016-05-16	105.54	106.74	105.38	106.44	534428
2016-05-17	106.23	106.46	105.04	105.34	676278
2016-05-18	105.04	105.99	104.59	105.32	2654264
2016-05-19	104.74	105.02	104.11	104.82	565251
2016-05-20	105.18	105.93	105.18	105.66	994300
2016-05-23	105.69	105.96	105.50	105.56	401088
2016-05-24	105.99	107.35	105.99	107.19	445452
2016-05-25	107.47	107.87	107.39	107.68	410953
2016-05-26	107.76	107.98	107.63	107.79	367334
2016-05-27	107.84	108.29	107.84	108.28	324298
2016-05-31	108.49	108.50	107.84	108.24	510268
2016-06-01	107.83	108.46	107.75	108.33	423706
2016-06-02	108.09	108.72	107.79	108.71	624001
2016-06-03	108.53	108.65	107.70	108.45	518533
2016-06-06	108.58	108.98	108.36	108.74	437360
2016-06-07	108.79	109.19	108.78	108.82	407129
2016-06-08	108.97	109.30	108.81	109.20	344664
2016-06-09	108.72	109.15	108.72	109.08	356827
2016-06-10	108.20	108.25	107.57	107.88	462161
2016-06-13	107.60	108.21	107.11	106.82	535283
2016-06-14	106.60	107.07	106.14	106.81	421324
2016-06-15	106.98	107.38	106.57	106.71	502258
2016-06-16	106.13	106.93	105.48	106.88	525280
2016-06-17	106.91	106.91	105.81	106.19	481868
2016-06-20	107.26	107.79	106.78	106.86	592266
2016-06-21	107.16	107.19	106.74	107.02	431844
2016-06-22	107.09	107.57	106.71	106.79	3115979
2016-06-23	107.62	108.09	107.28	108.06	479025
2016-06-24	104.47	106.08	103.99	104.26	1022169
2016-06-27	103.38	103.50	101.87	102.32	1778400
2016-06-28	103.37	104.37	103.23	104.34	1206385
2016-06-29	105.21	106.26	105.21	106.09	591837
2016-06-30	106.29	107.21	105.96	107.20	494934
2016-07-01	107.13	108.02	107.13	107.64	422613
2016-07-05	107.24	107.26	106.66	107.12	622183
2016-07-06	106.79	107.79	106.54	107.69	640385
2016-07-07	107.82	108.14	107.45	107.88	437775
2016-07-08	108.59	109.68	108.47	109.56	441391
2016-07-11	109.85	110.33	109.75	109.97	473836
2016-07-12	110.49	110.79	110.29	110.59	469549
2016-07-13	110.84	110.88	110.25	110.32	404727
2016-07-14	111.00	111.17	110.67	110.96	463246
2016-07-15	111.28	111.30	110.58	110.75	489639
2016-07-18	110.87	111.30	110.75	111.24	401673
2016-07-19	110.84	111.08	110.74	111.03	792568
2016-07-20	111.18	111.74	111.08	111.64	440871
2016-07-21	111.61	111.74	110.87	111.19	414991
2016-07-22	111.29	111.73	111.05	111.61	411128
2016-07-25	111.63	111.63	111.15	111.53	545286
2016-07-26	111.42	111.74	110.96	111.44	428575
2016-07-27	111.92	111.98	111.18	111.70	526935
2016-07-28	111.70	112.24	111.51	112.13	423470
2016-07-29	112.21	112.61	111.87	112.33	468863
2016-08-01	112.34	112.92	112.21	112.60	390297
2016-08-02	112.48	112.51	111.21	111.73	621984
2016-08-03	111.65	112.02	111.51	111.97	552792
2016-08-04	112.01	112.35	111.74	112.15	382838
2016-08-05	112.44	112.92	112.33	112.84	407150
2016-08-08	112.96	112.98	112.46	112.57	503826
2016-08-09	112.67	113.14	112.62	112.84	553728
2016-08-10	112.87	112.93	112.42	112.63	411810
2016-08-11	112.98	113.28	112.74	113.15	380017
2016-08-12	112.94	113.22	112.83	113.10	365369
2016-08-15	113.30	113.65	113.17	113.46	576131
2016-08-16	113.17	113.22	112.75	112.77	375970
2016-08-17	112.74	112.89	112.17	112.83	371893
2016-08-18	112.84	113.09	112.74	113.01	393981
2016-08-19	112.69	113.01	112.53	112.95	371869
2016-08-22	112.85	113.16	112.69	112.99	523455
2016-08-23	113.35	113.60	113.30	113.31	357681
2016-08-24	113.24	113.31	112.21	112.48	602013
2016-08-25	112.27	112.69	112.07	112.30	440801
2016-08-26	112.39	113.10	111.70	112.24	539206
2016-08-29	112.39	112.79	112.34	112.64	445806
2016-08-30	112.57	112.69	111.93	112.22	508331
2016-08-31	112.03	112.10	111.57	111.98	490767
2016-09-01	112.04	112.22	111.49	112.20	517456
2016-09-02	112.60	112.90	112.24	112.61	447650
2016-09-06	112.77	113.13	112.47	113.13	1012538
2016-09-07	113.02	113.18	112.71	113.16	369980
2016-09-08	112.80	112.86	112.33	112.55	477907
2016-09-09	111.77	111.77	109.66	109.66	739603
2016-09-12	109.19	111.59	109.17	111.02	588168
2016-09-13	110.51	110.63	109.25	109.60	708198
2016-09-14	109.73	110.57	109.61	109.97	622221
2016-09-15	110.00	111.37	109.67	111.18	493231
2016-09-16	110.89	110.92	110.39	110.79	503097
2016-09-19	111.30	111.50	110.51	110.72	792286
2016-09-20	111.19	111.38	110.78	110.89	426617
2016-09-21	111.25	112.18	110.70	112.04	459708
2016-09-22	112.66	113.11	112.62	112.97	499089
2016-09-23	112.71	112.73	112.25	112.33	469102
2016-09-26	111.86	111.98	111.35	111.45	707018
2016-09-27	111.39	112.17	111.23	112.15	1084871
2016-09-28	112.30	112.55	111.76	112.51	558271
2016-09-29	112.34	112.56	111.25	111.54	573785
2016-09-30	111.95	112.69	111.74	112.29	497050
2016-10-03	112.11	112.21	111.64	112.03	788034
2016-10-04	112.14	112.31	111.22	111.55	658802
2016-10-05	111.83	112.01	111.72	111.72	484674
2016-10-06	111.55	111.98	111.32	111.80	498878
2016-10-07	111.97	112.04	111.00	111.41	485626
2016-10-10	111.81	112.17	111.81	111.90	536332
2016-10-11	111.61	111.67	110.03	110.44	534364
2016-10-12	110.55	110.97	110.32	110.62	443388
2016-10-13	109.93	110.63	109.39	110.35	528732
2016-10-14	110.76	111.09	110.23	110.24	542744
2016-10-17	110.17	110.28	109.75	109.81	578754
2016-10-18	110.78	110.97	110.47	110.62	461069
2016-10-19	110.80	111.08	110.59	110.94	636102
2016-10-20	110.81	111.08	110.42	110.86	425052
2016-10-21	110.49	111.08	110.34	111.03	509109
2016-10-24	111.57	111.85	111.57	111.73	421706
2016-10-25	111.53	111.57	110.88	110.94	536242
2016-10-26	110.38	110.68	109.98	110.26	448275
2016-10-27	110.75	110.84	109.67	109.75	509293
2016-10-28	109.74	110.26	109.16	109.45	601836
2016-10-31	109.73	109.74	109.27	109.38	488546
2016-11-01	109.63	109.66	107.77	108.51	901988
2016-11-02	108.39	108.64	107.51	107.70	781113
2016-11-03	107.75	107.91	106.90	107.11	666491
2016-11-04	107.00	107.74	106.87	107.03	685554
2016-11-07	108.57	109.41	108.50	109.40	622558
2016-11-08	109.28	110.41	109.10	110.00	626228
2016-11-09	108.41	110.69	108.41	110.50	1190122
2016-11-10	110.94	111.12	108.87	109.70	1075614
2016-11-11	109.51	109.79	109.02	109.53	734100
2016-11-14	109.78	109.82	108.46	108.78	755735
2016-11-15	109.32	109.80	109.16	109.71	709263
2016-11-16	109.38	110.09	109.32	110.04	598224
2016-11-17	110.02	110.78	109.98	110.77	752241
2016-11-18	110.94	111.05	110.37	110.46	790936
2016-11-21	110.80	111.42	110.76	111.42	753231
2016-11-22	111.60	111.64	111.06	111.51	702760
2016-11-23	111.27	111.53	111.01	111.51	885431
2016-11-25	111.75	111.83	111.59	111.83	476052
2016-11-28	111.69	111.78	111.21	111.32	677510
2016-11-29	111.40	111.89	111.17	111.63	897477
2016-11-30	111.82	111.85	110.69	110.71	1205531
2016-12-01	110.82	110.82	109.16	109.32	1380165
2016-12-02	109.33	109.88	109.24	109.55	1075863
2016-12-05	110.09	110.59	109.88	110.39	824826
2016-12-06	110.57	110.71	110.29	110.68	737624
2016-12-07	110.57	112.10	110.34	112.02	1124894
2016-12-08	112.06	112.55	111.84	112.35	694429
2016-12-09	112.68	113.06	112.57	112.97	924138
2016-12-12	112.88	112.90	112.37	112.64	883842
2016-12-13	113.08	113.93	113.01	113.61	637394
2016-12-14	113.59	113.85	112.67	112.88	1226696
2016-12-15	113.01	113.68	112.88	113.11	691165
2016-12-16	113.36	113.51	112.65	112.81	612073
2016-12-19	113.02	113.60	112.89	113.01	756860
2016-12-20	113.42	113.53	113.24	113.48	639988
2016-12-21	113.45	113.51	113.21	112.70	802917
2016-12-22	112.59	112.59	112.03	112.34	663181
2016-12-23	112.32	112.54	112.26	112.53	504712
2016-12-27	112.71	113.29	112.64	112.91	805567
2016-12-28	113.19	113.19	111.98	112.02	829792
2016-12-29	112.12	112.29	111.80	112.07	765118
2016-12-30	112.37	112.37	111.09	111.48	912456
2017-01-03	112.14	112.69	111.70	112.28	874235
2017-01-04	112.59	113.30	112.57	113.22	604975
2017-01-05	113.14	113.53	113.04	113.45	850760
2017-01-06	113.66	114.52	113.39	114.31	1062307
2017-01-09	114.23	114.44	114.11	114.27	756226
2017-01-10	114.37	114.66	114.05	114.31	879867
2017-01-11	114.25	114.47	113.69	114.36	772981
2017-01-12	114.11	114.41	113.42	114.32	669767
2017-01-13	114.43	114.78	114.39	114.63	539089
2017-01-17	114.29	114.68	114.23	114.49	906491
2017-01-18	114.71	114.89	114.45	114.88	596880
2017-01-19	114.92	115.08	114.30	114.56	577474
2017-01-20	114.82	115.10	114.43	114.74	687815
2017-01-23	114.54	114.77	114.10	114.68	9733711
2017-01-24	114.85	115.46	114.64	115.30	953116
2017-01-25	115.78	116.35	115.70	116.34	959096
2017-01-26	116.42	116.51	116.11	116.22	908660
2017-01-27	116.18	116.30	115.83	116.08	874663
2017-01-30	115.69	115.71	114.71	115.41	1434286
2017-01-31	114.99	115.42	114.81	115.41	1042650
2017-02-01	115.94	116.07	115.38	115.84	1040139
2017-02-02	115.74	116.27	115.53	116.00	980617
2017-02-03	116.26	116.74	116.26	116.64	899463
2017-02-06	116.44	116.54	116.24	116.50	705584
2017-02-07	116.75	116.99	116.58	116.74	607602
2017-02-08	116.62	117.17	116.51	117.11	694047
2017-02-09	117.20	117.85	117.15	117.68	609290
2017-02-10	117.90	118.22	117.77	118.07	572671
2017-02-13	118.47	118.74	118.38	118.59	688335
2017-02-14	118.46	119.01	118.29	119.01	798981
2017-02-15	118.89	119.76	118.85	119.65	722767
2017-02-16	119.68	119.78	119.04	119.41	956221
2017-02-17	119.19	119.86	119.12	119.86	1140153
2017-02-21	120.15	120.61	120.02	120.50	792504
2017-02-22	120.34	120.59	120.24	120.48	1272559
2017-02-23	120.73	120.75	119.89	120.28	658949
2017-02-24	119.87	120.61	119.73	120.61	593435
2017-02-27	120.57	120.93	120.32	120.88	2184376
2017-02-28	120.72	120.79	120.28	120.47	1842113
2017-03-01	121.35	122.17	121.21	121.96	1553268
2017-03-02	121.88	121.88	121.32	121.40	1464178
2017-03-03	121.31	121.52	120.96	121.50	1059515
2017-03-06	121.06	121.32	120.75	121.17	876963
2017-03-07	120.94	121.23	120.72	120.85	704439
2017-03-08	120.85	121.20	120.65	120.77	655194
2017-03-09	120.78	121.03	120.25	120.83	755582
2017-03-10	121.42	121.49	120.81	121.30	766051
2017-03-13	121.32	121.60	121.20	121.59	800540
2017-03-14	121.31	121.40	120.88	121.19	587832
2017-03-15	121.46	122.49	121.35	122.23	650557
2017-03-16	122.36	122.41	121.83	122.04	687026
2017-03-17	122.24	122.34	121.96	121.96	536542
2017-03-20	122.02	122.26	121.69	121.98	650626
2017-03-21	122.37	122.50	120.46	120.59	1012019
2017-03-22	120.51	121.06	120.25	120.99	623695
2017-03-23	120.80	121.35	120.62	120.39	957522
2017-03-24	120.67	120.98	120.06	120.51	846692
2017-03-27	119.62	120.70	119.41	120.51	689024
2017-03-28	120.46	121.53	120.32	121.29	742278
2017-03-29	121.21	121.77	121.11	121.68	573384
2017-03-30	121.58	121.91	121.46	121.70	582423
2017-03-31	121.60	121.97	121.50	121.66	654113
2017-04-03	121.76	121.92	120.86	121.53	1001877
2017-04-04	121.27	121.51	121.11	121.49	783141
2017-04-05	121.72	122.43	120.99	121.07	1209657
2017-04-06	121.29	121.65	121.04	121.41	604674
2017-04-07	121.37	121.72	121.07	121.41	554870
2017-04-10	121.47	121.96	121.25	121.51	519231
2017-04-11	121.37	121.54	120.50	121.28	650484
2017-04-12	121.18	121.31	120.73	120.88	509945
2017-04-13	120.66	121.15	120.30	120.30	598877
2017-04-17	120.64	121.38	120.62	121.38	674445
2017-04-18	121.03	121.52	120.88	121.29	711001
2017-04-19	121.65	121.93	121.15	121.32	589831
2017-04-20	121.66	122.42	121.47	122.17	532937
2017-04-21	122.17	122.23	121.66	121.95	722104
2017-04-24	123.23	123.23	122.85	123.12	539795
2017-04-25	123.50	124.19	123.43	123.99	496632
2017-04-26	124.04	124.37	123.91	123.95	523846
2017-04-27	124.15	124.55	124.10	124.42	481843
2017-04-28	124.71	124.71	124.31	124.43	735729
2017-05-01	124.79	125.28	124.72	124.99	675667
2017-05-02	125.21	125.33	124.94	125.26	649418
2017-05-03	125.12	125.17	124.41	124.79	824241
2017-05-04	124.90	125.00	124.48	124.97	575002
2017-05-05	125.24	125.52	124.96	125.52	520130
2017-05-08	125.61	125.66	125.22	125.59	621618
2017-05-09	125.83	125.98	125.56	125.76	1592165
2017-05-10	125.76	125.86	125.45	125.85	629215
2017-05-11	125.62	125.75	124.99	125.73	442421
2017-05-12	125.73	125.91	125.63	125.82	578242
2017-05-15	125.99	126.50	125.92	126.41	434662
2017-05-16	126.59	126.60	126.13	126.36	541748
2017-05-17	125.43	125.67	124.06	124.12	1212461
2017-05-18	124.10	125.29	123.95	124.83	716160
2017-05-19	125.23	125.99	125.14	125.55	1397706
2017-05-22	125.81	126.45	125.78	126.37	624401
2017-05-23	126.64	126.64	126.26	126.40	590588
2017-05-24	126.56	127.01	126.40	126.92	444233
2017-05-25	127.27	128.06	127.20	127.84	456350
2017-05-26	127.81	127.96	127.64	127.90	509574
2017-05-30	127.78	128.00	127.64	127.88	414673
2017-05-31	128.17	128.25	127.44	127.92	534143
2017-06-01	128.28	128.88	128.02	128.88	664556
2017-06-02	129.10	129.77	128.94	129.67	945257
2017-06-05	129.66	129.66	129.38	129.57	533415
2017-06-06	129.31	129.54	128.95	129.05	491475
2017-06-07	129.25	129.50	128.90	129.39	621833
2017-06-08	129.52	129.55	128.88	129.33	664460
2017-06-09	129.41	129.71	126.84	127.90	556432
2017-06-12	127.47	127.54	126.55	127.50	592310
2017-06-13	128.01	128.43	127.70	128.34	849500
2017-06-14	128.72	128.83	127.57	128.23	527335
2017-06-15	127.26	127.99	126.86	127.89	473072
2017-06-16	128.09	128.09	127.28	127.77	472322
2017-06-19	128.36	129.19	128.33	129.14	609423
2017-06-20	129.00	129.07	128.25	128.29	680017
2017-06-21	128.55	128.82	128.34	128.76	474015
2017-06-22	128.88	129.29	128.60	128.51	380084
2017-06-23	128.53	129.02	128.25	128.78	604580
2017-06-26	129.30	129.45	128.47	128.57	514848
2017-06-27	128.37	128.49	127.14	127.14	1026408
2017-06-28	127.73	128.60	127.26	128.48	3272645
2017-06-29	128.34	128.34	125.97	126.88	582144
2017-06-30	127.46	127.52	126.90	127.04	572501
2017-07-03	127.71	127.75	126.64	126.67	444202
2017-07-05	126.86	127.26	126.44	127.11	523659
2017-07-06	126.63	126.63	125.79	125.96	716368
2017-07-07	126.30	127.14	126.22	127.03	500336
2017-07-10	127.06	127.66	126.87	127.42	761556
2017-07-11	127.36	127.69	126.73	127.50	418690
2017-07-12	128.28	128.87	128.28	128.74	630448
2017-07-13	128.82	129.04	128.59	128.93	407741
2017-07-14	129.21	129.86	129.10	129.71	421781
2017-07-17	129.77	129.97	129.58	129.66	471023
2017-07-18	129.51	130.10	129.36	130.07	392647
2017-07-19	130.41	130.92	130.36	130.90	506051
2017-07-20	131.15	131.16	130.52	130.88	471893
2017-07-21	130.65	130.96	130.48	130.96	472679
2017-07-24	131.03	131.27	130.70	131.19	1344809
2017-07-25	131.33	131.43	130.92	131.04	589324
2017-07-26	131.27	131.45	131.16	131.38	402429
2017-07-27	131.91	131.92	129.78	130.89	496139
2017-07-28	130.42	130.74	130.19	130.68	364448
2017-07-31	130.96	130.99	130.13	130.27	2244136
2017-08-01	130.68	130.75	130.29	130.55	542793
2017-08-02	130.94	131.00	129.88	130.59	522858
2017-08-03	130.66	130.67	130.02	130.21	811538
2017-08-04	130.46	130.49	129.93	130.31	480817
2017-08-07	130.41	130.80	130.31	130.80	369243
2017-08-08	130.67	131.31	130.14	130.40	472686
2017-08-09	129.74	130.39	129.54	130.36	468158
2017-08-10	129.82	129.91	128.11	128.20	664906
2017-08-11	128.27	129.04	128.23	128.75	686349
2017-08-14	129.63	130.30	129.62	130.18	425818
2017-08-15	130.49	130.49	129.85	130.18	531941
2017-08-16	130.46	130.95	130.29	130.59	418716
2017-08-17	130.30	130.46	128.46	128.48	586204
2017-08-18	128.39	128.98	127.93	128.24	514343
2017-08-21	128.28	128.56	127.70	128.43	507049
2017-08-22	128.75	130.06	128.65	129.91	414317
2017-08-23	129.29	129.64	129.10	129.42	392596
2017-08-24	129.66	129.85	128.77	129.10	414290
2017-08-25	129.55	129.83	129.11	129.18	402150
2017-08-28	129.53	129.56	129.18	129.44	315311
2017-08-29	128.64	129.88	128.48	129.71	419666
2017-08-30	129.80	130.88	129.70	130.76	810602
2017-08-31	131.17	131.95	131.04	131.80	427105
2017-09-01	132.11	132.22	131.72	131.95	1483253
2017-09-05	131.66	131.95	130.45	131.24	1152973
2017-09-06	131.73	131.91	131.09	131.70	763205
2017-09-07	132.00	132.23	131.73	132.12	732581
2017-09-08	131.92	132.12	131.67	131.78	480673
2017-09-11	132.60	132.99	132.52	132.94	459278
2017-09-12	133.24	133.31	132.82	133.25	403249
2017-09-13	133.12	133.16	132.90	133.16	561880
2017-09-14	132.88	133.06	132.59	132.91	417023
2017-09-15	132.88	133.12	132.68	132.86	357584
2017-09-18	133.13	133.55	132.58	132.91	442891
2017-09-19	133.07	133.13	132.62	132.86	358149
2017-09-20	132.88	133.00	131.95	132.75	532238
2017-09-21	132.57	132.61	131.98	131.82	375519
2017-09-22	131.58	131.88	131.50	131.79	384398
2017-09-25	131.60	131.61	130.61	131.01	676141
2017-09-26	131.37	131.64	130.95	131.15	526253
2017-09-27	131.65	132.15	131.17	131.89	542818
2017-09-28	131.69	132.11	131.64	132.06	575719
2017-09-29	132.09	132.76	132.01	132.75	595621
2017-10-02	133.00	133.27	132.60	133.04	693773
2017-10-03	133.15	133.34	132.98	133.26	502197
2017-10-04	133.32	133.66	133.13	133.57	565749
2017-10-05	133.85	134.46	133.79	134.44	350293
2017-10-06	134.18	134.45	134.08	134.44	691022
2017-10-09	134.60	134.68	134.19	134.33	5245663
2017-10-10	134.74	134.91	134.09	134.53	400858
2017-10-11	134.51	135.01	134.50	134.98	401768
2017-10-12	134.73	135.21	134.71	134.94	552495
2017-10-13	135.28	135.46	135.11	135.17	595056
2017-10-16	135.42	135.48	135.05	135.29	373076
2017-10-17	135.18	135.38	135.13	135.30	407009
2017-10-18	135.50	135.50	135.15	135.21	545082
2017-10-19	134.65	134.99	134.16	134.99	387670
2017-10-20	135.57	135.57	135.21	135.39	466230
2017-10-23	135.65	135.65	134.52	134.59	639490
2017-10-24	134.83	134.99	134.50	134.84	567613
2017-10-25	134.70	134.91	133.61	134.38	655465
2017-10-26	134.50	134.69	134.16	134.30	958090
2017-10-27	135.01	136.26	134.98	136.21	852211
2017-10-30	136.09	136.45	135.76	136.17	660609
2017-10-31	136.44	136.71	136.24	136.59	592544
2017-11-01	137.09	137.09	136.27	136.58	607935
2017-11-02	136.41	136.53	135.77	136.24	556713
2017-11-03	136.69	137.20	136.32	137.18	600248
2017-11-06	137.13	137.71	137.09	137.53	573459
2017-11-07	137.59	137.87	137.33	137.68	600294
2017-11-08	137.60	138.22	137.50	138.18	517776
2017-11-09	137.48	137.72	136.55	137.63	598346
2017-11-10	137.31	137.74	137.21	137.67	434893
2017-11-13	137.27	138.00	137.26	137.85	352485
2017-11-14	137.35	137.67	136.90	137.55	482815
2017-11-15	136.94	137.19	136.31	136.69	661272
2017-11-16	137.27	138.30	137.22	138.09	561293
2017-11-17	138.01	138.06	137.60	137.66	469825
2017-11-20	137.85	137.96	137.70	137.81	564523
2017-11-21	138.32	139.12	138.31	139.08	487789
2017-11-22	139.16	139.24	138.88	138.98	482847
2017-11-24	139.32	139.58	139.24	139.54	212418
2017-11-27	139.62	139.67	139.18	139.41	532862
2017-11-28	139.72	140.08	139.27	140.02	605485
2017-11-29	140.03	140.03	138.13	138.71	979107
2017-11-30	139.30	140.29	139.11	139.90	787521
2017-12-01	139.59	140.03	137.69	139.50	856064
2017-12-04	140.43	140.47	138.60	138.60	837511
2017-12-05	138.56	139.60	138.36	138.83	980487
2017-12-06	138.13	138.86	138.07	138.64	796727
2017-12-07	138.68	139.48	138.64	139.29	585314
2017-12-08	139.90	140.09	139.66	139.87	520756
2017-12-11	140.04	140.46	139.90	140.41	829091
2017-12-12	140.58	140.80	140.29	140.38	475347
2017-12-13	140.59	140.99	140.52	140.61	911035
2017-12-14	140.75	141.07	140.33	140.37	604815
2017-12-15	141.10	141.78	140.92	141.54	898408
2017-12-18	142.37	142.74	141.96	142.54	721428
2017-12-19	142.54	142.57	141.77	141.93	602435
2017-12-20	142.40	142.40	141.42	141.16	619865
2017-12-21	141.49	141.72	141.16	141.24	715391
2017-12-22	141.19	141.22	140.89	141.14	609125
2017-12-26	140.80	140.99	140.46	140.95	436650
2017-12-27	141.03	141.30	140.92	141.05	685260
2017-12-28	141.38	141.46	141.11	141.30	790868
2017-12-29	141.56	141.74	140.56	140.65	574802
2018-01-02	141.29	142.27	141.05	142.25	1237184
2018-01-03	142.40	143.66	142.40	143.58	748354
2018-01-04	144.07	144.30	143.85	143.97	823094
2018-01-05	144.37	145.24	144.29	145.18	1175151
2018-01-08	145.12	145.73	145.08	145.65	810269
2018-01-09	145.86	146.22	145.53	145.95	1019631
2018-01-10	145.41	145.61	144.79	145.56	930339
2018-01-11	145.93	146.63	145.65	146.61	1996274
2018-01-12	146.67	147.61	146.54	147.46	875985
2018-01-16	148.23	148.74	146.55	146.93	1085389
2018-01-17	147.64	148.62	147.14	148.40	850283
2018-01-18	148.38	148.64	147.87	148.28	969247
2018-01-19	148.76	149.15	148.39	149.15	746567
2018-01-22	149.05	150.41	149.01	150.41	764964
2018-01-23	150.68	151.37	150.57	151.23	974420
2018-01-24	151.54	151.72	150.00	150.77	846009
2018-01-25	151.37	151.37	150.16	150.62	828069
2018-01-26	151.19	152.38	150.77	152.38	1969700
2018-01-29	152.04	152.22	151.07	151.24	1302787
2018-01-30	150.07	150.60	149.46	149.99	1553464
2018-01-31	150.65	151.05	149.65	150.25	2272042
2018-02-01	149.65	150.65	149.23	149.67	1354064
2018-02-02	148.83	149.13	146.64	146.65	1384061
2018-02-05	145.47	147.27	140.80	140.80	2805087
2018-02-06	138.61	144.26	137.91	143.99	1738966
2018-02-07	143.75	145.41	142.86	142.86	1091746
2018-02-08	143.17	143.49	137.37	137.46	1304794
2018-02-09	138.84	140.39	134.60	139.41	1753445
2018-02-12	140.74	142.39	139.61	141.58	6665793
2018-02-13	140.91	142.27	140.67	141.98	1223622
2018-02-14	141.09	144.32	141.01	144.17	1259938
2018-02-15	145.25	146.28	143.76	146.28	1315865
2018-02-16	145.89	147.26	145.81	146.16	1002173
2018-02-20	145.64	146.98	145.21	145.61	1428273
2018-02-21	146.02	147.60	145.08	145.09	688620
2018-02-22	145.69	146.53	144.87	145.25	646302
2018-02-23	146.11	147.70	145.74	147.70	700584
2018-02-26	148.34	149.32	147.97	149.28	765178
2018-02-27	149.25	149.46	147.15	147.15	704391
2018-02-28	147.80	148.21	145.83	145.86	543564
2018-03-01	146.01	146.64	142.83	143.92	939165
2018-03-02	142.61	145.12	142.12	144.86	682047
2018-03-05	144.11	146.80	143.95	146.48	740126
2018-03-06	147.14	147.23	146.19	147.11	696130
2018-03-07	145.87	147.56	145.74	147.36	1099341
2018-03-08	147.81	148.33	147.43	148.27	643083
2018-03-09	149.19	150.92	149.02	150.89	575903
2018-03-12	151.18	151.60	150.80	151.11	1098900
2018-03-13	151.89	152.15	149.68	150.05	1400425
2018-03-14	150.66	150.76	149.23	149.62	672865
2018-03-15	149.93	150.27	148.98	149.39	650449
2018-03-16	149.62	149.95	149.29	149.29	476599
2018-03-19	148.52	148.52	145.86	146.93	635392
2018-03-20	147.19	147.85	146.83	147.58	622871
2018-03-21	147.55	148.60	146.80	146.77	452372
2018-03-22	145.18	145.76	142.93	143.06	869562
2018-03-23	143.28	143.79	139.89	140.00	1030453
2018-03-26	142.19	143.95	140.22	143.82	1368985
2018-03-27	144.32	144.40	139.45	140.38	1123975
2018-03-28	140.24	141.13	138.75	139.60	3352272
2018-03-29	140.25	142.99	139.63	141.88	669985
2018-04-02	141.25	141.55	137.01	138.40	1238085
2018-04-03	139.34	140.34	137.80	139.97	851467
2018-04-04	137.52	141.92	137.50	141.63	1128325
2018-04-05	142.80	143.31	141.90	142.69	616233
2018-04-06	141.43	142.40	138.56	139.41	887760
2018-04-09	140.35	142.07	139.78	139.88	656875
2018-04-10	141.80	142.82	141.12	142.39	599805
2018-04-11	141.51	142.96	141.51	141.83	597688
2018-04-12	142.67	143.38	142.44	142.81	657563
2018-04-13	143.62	143.71	141.92	142.49	646141
2018-04-16	143.56	143.97	142.91	143.52	479684
2018-04-17	144.65	146.20	144.28	145.81	614643
2018-04-18	146.10	146.57	145.52	146.11	480105
2018-04-19	145.52	145.66	144.17	144.74	611384
2018-04-20	144.63	144.71	142.65	143.12	525286
2018-04-23	143.59	143.89	142.17	142.85	980292
2018-04-24	143.26	143.26	139.14	140.15	1154041
2018-04-25	140.15	140.78	138.97	140.44	624208
2018-04-26	141.63	143.33	141.45	142.87	564381
2018-04-27	143.50	143.94	142.31	142.87	431665
2018-04-30	143.27	143.94	142.26	142.27	489964
2018-05-01	142.17	143.28	141.52	143.21	606472
2018-05-02	143.31	144.04	142.48	142.68	538240
2018-05-03	142.20	142.99	140.67	142.65	668781
2018-05-04	142.10	145.16	141.82	144.78	478574
2018-05-07	145.37	146.13	145.12	145.61	503871
2018-05-08	145.31	145.80	144.76	145.69	616257
2018-05-09	146.09	147.35	145.80	147.20	535425
2018-05-10	147.60	148.78	147.50	148.55	1292079
2018-05-11	148.60	149.05	148.22	148.72	476707
2018-05-14	149.11	149.49	148.41	148.62	848843
2018-05-15	147.80	147.80	146.74	147.24	1703765
2018-05-16	147.28	148.32	147.28	147.94	932443
2018-05-17	147.90	148.55	147.29	147.86	455264
2018-05-18	147.58	148.08	147.16	147.73	404193
2018-05-21	148.66	149.12	148.25	148.71	463747
2018-05-22	149.20	149.34	147.80	148.00	444108
2018-05-23	147.27	148.95	147.26	148.95	689029
2018-05-24	148.73	149.03	147.73	148.87	538584
2018-05-25	148.66	149.06	148.40	148.65	472360
2018-05-29	147.78	148.40	146.83	147.53	711467
2018-05-30	148.27	149.42	148.10	149.20	1441902
2018-05-31	148.91	149.42	148.27	148.51	560517
2018-06-01	149.32	150.39	149.28	150.29	611632
2018-06-04	150.68	151.40	150.66	151.38	447989
2018-06-05	151.50	151.95	151.20	151.76	630594
2018-06-06	152.01	152.95	151.49	152.95	885177
2018-06-07	153.08	153.11	151.61	152.29	630003
2018-06-08	151.85	152.78	151.73	152.69	437988
2018-06-11	152.86	153.40	152.73	153.03	414224
2018-06-12	153.27	153.90	153.17	153.72	533320
2018-06-13	153.85	154.30	153.11	153.18	533945
2018-06-14	153.89	154.46	153.77	154.32	880366
2018-06-15	153.87	154.32	153.40	154.21	518852
2018-06-18	153.16	154.21	152.91	154.13	976965
2018-06-19	152.59	153.31	151.89	153.28	593895
2018-06-20	153.86	154.42	153.74	153.97	1294885
2018-06-21	153.96	154.15	152.42	152.31	1008979
2018-06-22	153.16	153.16	152.13	152.24	772665
2018-06-25	151.41	151.47	148.26	149.31	1026894
2018-06-26	149.77	150.69	149.38	150.04	668269
2018-06-27	150.58	151.28	148.29	148.33	896833
2018-06-28	148.37	150.04	148.02	149.60	693138
2018-06-29	150.33	151.04	149.79	149.81	561130
2018-07-02	148.82	150.42	148.52	150.37	610278
2018-07-03	150.93	150.99	149.21	149.36	432496
2018-07-05	150.26	150.89	149.47	150.84	573540
2018-07-06	151.01	152.72	150.89	152.50	474815
2018-07-09	153.31	153.88	152.84	153.84	532361
2018-07-10	154.12	154.40	153.76	154.18	489448
2018-07-11	153.20	154.00	153.11	153.44	904636
2018-07-12	154.07	155.23	153.87	155.17	502799
2018-07-13	155.33	155.61	154.85	155.43	1368349
2018-07-16	155.48	155.52	154.73	154.96	1136979
2018-07-17	154.17	156.05	154.05	155.86	602863
2018-07-18	155.82	156.02	155.28	155.91	533055
2018-07-19	155.42	155.91	155.20	155.51	490356
2018-07-20	155.41	155.85	155.18	155.29	537659
2018-07-23	155.08	155.36	154.36	155.31	550603
2018-07-24	156.50	156.86	155.25	155.83	549980
2018-07-25	155.77	157.81	155.67	157.76	504772
2018-07-26	156.26	156.61	155.81	156.15	557701
2018-07-27	156.95	156.95	153.79	154.50	1634562
2018-07-30	154.54	154.66	152.09	152.68	1023386
2018-07-31	153.21	154.22	152.68	153.57	856435
2018-08-01	154.04	154.58	153.35	153.98	612782
2018-08-02	153.08	155.50	153.00	155.34	579131
2018-08-03	155.50	155.66	154.99	155.66	524945
2018-08-06	155.65	156.43	155.41	156.40	697568
2018-08-07	156.88	157.22	156.65	156.94	571420
2018-08-08	156.85	157.18	156.42	156.87	485051
2018-08-09	156.90	157.37	156.75	156.85	406691
2018-08-10	155.97	156.35	155.43	155.81	564297
2018-08-13	156.03	156.80	155.39	155.49	637497
2018-08-14	156.02	156.62	155.52	156.46	713519
2018-08-15	155.48	155.72	154.04	154.94	1082314
2018-08-16	155.86	156.56	155.55	155.81	641715
2018-08-17	155.47	156.25	154.89	155.99	515503
2018-08-20	156.39	156.57	155.77	156.31	680433
2018-08-21	156.66	157.46	156.21	156.81	470828
2018-08-22	156.54	157.40	156.54	157.16	430104
2018-08-23	156.97	157.78	156.78	156.99	673504
2018-08-24	157.43	158.38	157.41	158.33	466107
2018-08-27	159.15	159.65	158.68	159.55	498393
2018-08-28	159.94	160.04	159.38	159.76	449428
2018-08-29	159.92	161.24	159.92	161.16	469593
2018-08-30	160.76	161.40	160.19	160.58	551671
2018-08-31	160.44	161.13	160.33	160.74	425318
2018-09-04	160.56	160.80	159.81	160.55	568075
2018-09-05	160.31	160.31	158.47	159.16	662246
2018-09-06	159.28	159.56	157.61	158.44	636706
2018-09-07	157.61	159.06	157.17	158.12	779737
2018-09-10	158.85	158.86	158.12	158.46	438857
2018-09-11	158.05	159.60	157.75	159.40	534458
2018-09-12	159.24	159.51	158.30	159.24	529659
2018-09-13	159.98	160.63	159.84	160.35	545955
2018-09-14	160.54	160.60	159.60	160.17	428917
2018-09-17	160.00	160.00	158.26	158.44	561881
2018-09-18	158.67	159.99	158.67	159.55	434634
2018-09-19	159.61	159.93	158.94	159.51	428103
2018-09-20	160.33	161.00	160.12	160.80	576252
2018-09-21	161.35	161.35	160.21	160.30	627194
2018-09-24	159.68	160.37	159.13	160.31	475848
2018-09-25	160.57	160.93	160.30	160.76	561858
2018-09-26	160.86	161.96	160.40	160.56	487304
2018-09-27	161.05	162.04	161.05	161.01	419695
2018-09-28	160.74	161.48	160.58	161.04	511890
2018-10-01	161.98	162.36	161.11	161.42	1103578
2018-10-02	161.35	161.74	160.67	160.89	557912
2018-10-03	161.57	161.76	160.78	160.96	554009
2018-10-04	160.57	160.57	157.63	158.62	906713
2018-10-05	158.61	159.10	155.98	157.26	667767
2018-10-08	156.64	157.39	154.87	156.42	787590
2018-10-09	156.18	157.46	156.05	156.51	584686
2018-10-10	156.00	156.24	150.10	150.32	1099371
2018-10-11	149.67	151.25	146.54	147.76	1748803
2018-10-12	151.04	151.58	148.60	150.95	1825467
2018-10-15	150.62	151.08	149.42	149.69	1045773
2018-10-16	150.86	153.78	150.72	153.45	867113
2018-10-17	153.74	153.75	151.80	153.28	682239
2018-10-18	152.62	152.62	149.48	150.34	586713
2018-10-19	150.90	152.16	149.41	149.83	590922
2018-10-22	150.37	150.72	149.03	149.81	556551
2018-10-23	147.17	149.70	145.80	149.05	923439
2018-10-24	149.11	149.33	143.48	143.74	1003341
2018-10-25	145.01	148.10	144.31	147.12	1010504
2018-10-26	143.91	146.09	141.89	143.89	1472146
2018-10-29	145.94	146.46	139.31	141.77	1028494
2018-10-30	141.29	144.20	140.87	144.05	834206
2018-10-31	146.13	147.91	146.00	146.44	1012507
2018-11-01	146.87	148.81	146.11	148.72	751368
2018-11-02	148.92	149.48	145.94	147.09	1188604
2018-11-05	147.18	147.33	145.70	146.99	722356
2018-11-06	146.94	148.26	146.94	148.04	598887
2018-11-07	149.64	151.93	149.38	151.84	804190
2018-11-08	151.38	151.77	150.67	151.32	572982
2018-11-09	150.38	150.65	148.41	149.52	648757
2018-11-12	148.83	148.99	145.44	145.64	796275
2018-11-13	145.94	147.39	144.93	145.36	724542
2018-11-14	146.70	147.15	143.63	144.47	864084
2018-11-15	143.70	146.66	143.90	146.28	777700
2018-11-16	145.03	146.70	144.72	146.13	789620
2018-11-19	145.67	145.67	141.59	142.01	935797
2018-11-20	139.15	141.29	138.40	139.69	1162180
2018-11-21	140.98	141.72	140.34	140.60	981173
2018-11-23	139.48	140.50	139.32	139.52	326373
2018-11-26	141.04	142.04	140.59	142.00	879359
2018-11-27	141.24	142.31	140.69	142.25	1048447
2018-11-28	143.23	146.47	142.64	146.47	1136194
2018-11-29	146.14	147.18	145.22	146.32	750545
2018-11-30	146.37	147.47	145.92	147.28	654009
2018-12-03	150.35	150.54	148.91	149.86	1055744
2018-12-04	149.23	149.50	144.25	144.49	1131498
2018-12-06	141.76	144.83	140.50	144.81	1219054
2018-12-07	144.54	145.53	140.44	140.92	1222367
2018-12-10	140.68	142.24	138.67	141.66	1581270
2018-12-11	143.85	143.85	140.79	141.79	1285750
2018-12-12	143.75	144.86	142.80	142.88	966320
2018-12-13	143.38	143.94	141.89	142.65	906768
2018-12-14	141.22	141.73	139.45	139.78	1182467
2018-12-17	139.29	139.98	135.75	136.61	2066938
2018-12-18	137.76	138.55	136.21	137.18	1889670
2018-12-19	137.09	139.33	133.54	134.56	1781038
2018-12-20	133.85	134.87	130.51	132.10	2571697
2018-12-21	132.39	133.71	128.16	128.59	3716673
2018-12-24	126.94	128.30	124.85	124.85	1859435
2018-12-26	125.98	132.14	125.30	132.06	2996170
2018-12-27	130.36	133.19	128.06	133.19	2461285
2018-12-28	134.14	135.04	132.05	133.05	2441563
2018-12-31	134.19	134.58	132.91	134.33	2428203
2019-01-02	131.91	134.93	131.91	134.29	1154176
2019-01-03	132.72	132.97	130.00	130.18	1205617
2019-01-04	132.22	135.79	132.07	135.36	1423673
2019-01-07	135.63	137.53	135.34	136.74	1338644
2019-01-08	138.30	138.73	136.57	138.41	944453
2019-01-09	138.90	140.00	138.44	139.49	794484
2019-01-10	138.52	140.26	138.03	140.16	1288186
2019-01-11	139.31	139.86	139.00	139.81	1350526
2019-01-14	138.65	139.33	138.23	138.78	970734
2019-01-15	139.10	140.92	139.10	140.78	1766998
2019-01-16	140.95	141.70	140.74	140.90	3706338
2019-01-17	140.43	142.62	140.10	142.07	1132935
2019-01-18	143.28	144.23	142.52	143.84	2291541
2019-01-22	142.97	142.97	140.52	141.55	1770650
2019-01-23	142.20	142.56	140.05	141.60	1041113
2019-01-24	141.67	142.31	141.17	142.06	844535
2019-01-25	143.30	144.02	143.03	143.75	839436
2019-01-28	142.16	142.42	141.28	142.39	1630783
2019-01-29	142.57	142.58	141.18	141.71	1061761
2019-01-30	143.13	145.30	142.74	144.88	891769
2019-01-31	145.39	147.29	145.28	146.69	1296354
2019-02-01	146.49	147.27	146.12	146.56	805243
2019-02-04	146.60	148.01	146.48	148.00	1002133
2019-02-05	148.40	149.21	148.17	149.12	1114707
2019-02-06	149.04	149.21	148.04	148.60	928540
2019-02-07	147.43	147.90	146.09	147.13	1084605
2019-02-08	146.14	147.54	145.96	147.52	670754
2019-02-11	148.00	148.31	147.31	147.63	807452
2019-02-12	148.75	149.71	148.53	149.55	742284
2019-02-13	150.10	150.60	149.82	150.02	730982
2019-02-14	149.40	150.62	149.04	150.05	719145
2019-02-15	151.15	151.20	150.45	151.16	827874
2019-02-19	150.74	151.73	150.74	151.31	820725
2019-02-20	151.41	151.73	150.70	151.40	563275
2019-02-21	151.00	151.20	150.15	150.73	640850
2019-02-22	151.20	152.00	151.08	151.98	1547535
2019-02-25	152.91	153.17	152.12	152.23	644824
2019-02-26	151.84	152.63	151.71	152.17	652186
2019-02-27	151.79	152.54	151.06	152.37	526878
2019-02-28	152.12	152.70	151.82	152.10	924787
2019-03-01	153.22	153.60	152.29	153.44	591546
2019-03-04	154.12	154.30	151.33	152.89	853726
2019-03-05	152.96	153.18	152.33	152.72	571270
2019-03-06	152.84	152.89	151.68	151.81	598229
2019-03-07	151.58	151.66	149.86	150.34	844084
2019-03-08	148.91	150.08	148.70	150.02	648758
2019-03-11	150.37	152.59	150.37	152.58	513971
2019-03-12	152.79	153.50	152.66	153.11	528748
2019-03-13	153.79	154.80	153.55	154.11	494415
2019-03-14	154.15	154.30	153.73	154.09	539414
2019-03-15	154.49	155.44	154.36	155.06	604868
2019-03-18	155.11	155.65	154.65	155.33	1000041
2019-03-19	155.92	156.45	155.05	155.64	1145163
2019-03-20	155.52	156.84	154.71	155.99	778465
2019-03-21	155.49	158.42	155.49	158.27	648468
2019-03-22	157.41	157.80	154.80	154.85	998881
2019-03-25	154.50	155.32	153.88	154.81	937565
2019-03-26	155.93	156.64	154.90	155.72	682366
2019-03-27	155.82	156.14	153.69	154.46	658827
2019-03-28	154.81	155.52	154.22	155.24	500068
2019-03-29	156.25	156.52	155.58	156.42	504404
2019-04-01	157.77	158.33	157.27	158.18	923143
2019-04-02	158.35	158.84	157.95	158.69	836281
2019-04-03	159.48	160.05	158.82	159.25	1079690
2019-04-04	159.41	159.69	158.36	159.28	909972
2019-04-05	159.73	160.14	159.63	160.07	881564
2019-04-08	159.76	160.27	159.13	160.23	475729
2019-04-09	159.62	160.06	159.27	159.56	457416
2019-04-10	159.81	160.31	159.60	160.31	496078
2019-04-11	160.55	160.55	159.91	160.22	552074
2019-04-12	161.11	161.42	160.73	161.42	433610
2019-04-15	161.54	161.57	160.55	161.37	635930
2019-04-16	161.94	161.94	160.77	161.21	1297569
2019-04-17	161.90	161.90	160.42	160.74	765516
2019-04-18	161.16	161.31	160.18	161.21	721696
2019-04-22	160.62	161.66	160.59	161.64	566568
2019-04-23	161.90	163.49	161.70	163.38	690129
2019-04-24	163.39	163.72	163.06	163.07	587737
2019-04-25	163.79	163.89	162.72	163.43	992479
2019-04-26	163.65	164.16	162.61	164.16	557122
2019-04-29	164.16	164.55	163.90	164.27	448680
2019-04-30	163.56	163.96	162.61	163.78	553428
2019-05-01	164.53	164.57	162.57	162.57	586498
2019-05-02	162.51	163.20	161.14	162.32	1000455
2019-05-03	163.28	164.28	163.10	164.12	524408
2019-05-06	161.04	163.67	160.83	163.44	729691
2019-05-07	161.86	162.37	159.03	160.40	1001970
2019-05-08	160.07	161.43	159.83	160.41	835964
2019-05-09	158.93	160.20	157.72	159.92	760935
2019-05-10	159.27	161.00	157.15	160.36	781334
2019-05-13	156.84	157.45	155.21	155.77	730699
2019-05-14	156.41	158.36	156.22	157.37	655648
2019-05-15	156.37	159.38	156.37	159.00	556976
2019-05-16	159.31	161.46	159.23	160.65	597565
2019-05-17	159.21	161.10	159.19	159.34	707271
2019-05-20	157.84	158.32	156.95	157.50	457102
2019-05-21	158.61	159.37	158.42	159.05	489063
2019-05-22	158.45	159.27	158.43	158.72	382349
2019-05-23	157.09	157.19	155.64	156.54	562097
2019-05-24	157.45	157.90	156.52	156.64	346834
2019-05-28	156.96	157.92	155.91	155.91	456132
2019-05-29	155.10	155.40	153.87	154.74	550364
2019-05-30	155.24	155.90	154.72	155.51	584298
2019-05-31	153.74	154.51	153.32	153.40	526924
2019-06-03	153.25	153.49	150.23	151.09	1610172
2019-06-04	152.56	154.80	152.05	154.70	673885
2019-06-05	155.98	156.41	154.70	156.30	789890
2019-06-06	156.64	157.85	156.05	157.51	501326
2019-06-07	158.22	160.45	158.21	159.85	479098
2019-06-10	160.85	162.17	160.77	160.82	810134
2019-06-11	162.22	162.50	160.13	160.72	534823
2019-06-12	160.54	160.91	159.98	160.38	470714
2019-06-13	161.02	161.29	160.59	161.21	2374475
2019-06-14	160.83	161.14	160.32	160.78	514376
2019-06-17	161.01	161.77	161.01	161.41	585710
2019-06-18	162.73	163.95	162.65	163.15	964835
2019-06-19	163.37	164.06	162.57	163.79	930459
2019-06-20	165.63	165.83	164.16	165.38	636027
2019-06-21	165.13	165.84	164.71	165.02	449510
2019-06-24	165.02	165.22	164.48	164.55	796829
2019-06-25	164.54	164.57	161.96	162.10	723595
2019-06-26	162.90	163.48	162.18	161.87	394814
2019-06-27	162.39	162.94	162.18	162.65	604381
2019-06-28	163.09	163.54	162.54	163.39	545421
2019-07-01	165.84	165.92	164.38	165.07	779248
2019-07-02	165.13	165.76	164.70	165.76	788064
2019-07-03	166.14	167.08	165.95	167.04	484785
2019-07-05	166.19	166.99	165.31	166.79	404178
2019-07-08	165.95	166.00	165.40	165.82	359709
2019-07-09	165.09	166.75	165.00	166.64	987576
2019-07-10	167.41	168.21	167.06	167.79	664136
2019-07-11	168.15	168.54	167.57	168.14	466420
2019-07-12	168.37	168.97	168.06	168.96	455403
2019-07-15	169.24	169.38	168.80	169.16	447842
2019-07-16	169.06	169.19	168.21	168.40	537115
2019-07-17	168.50	168.67	167.60	167.60	448148
2019-07-18	167.22	168.18	166.69	167.99	887123
2019-07-19	169.00	169.00	166.77	166.87	787935
2019-07-22	167.27	168.13	167.27	167.79	814406
2019-07-23	168.54	168.77	167.59	168.77	487685
2019-07-24	168.31	169.85	168.26	169.85	423312
2019-07-25	169.55	169.55	168.39	168.81	669422
2019-07-26	169.57	170.42	169.47	170.26	379509
2019-07-29	170.13	170.20	168.91	169.65	453168
2019-07-30	168.57	169.58	168.38	169.14	433133
2019-07-31	169.47	169.60	165.66	167.14	584403
2019-08-01	167.33	169.74	165.58	166.19	612523
2019-08-02	165.50	165.59	163.48	164.55	1091252
2019-08-05	161.19	161.48	157.65	159.02	1656592
2019-08-06	160.41	161.73	159.61	161.44	1209012
2019-08-07	159.72	162.52	158.58	162.20	1214510
2019-08-08	163.28	165.86	162.84	165.86	975434
2019-08-09	165.18	165.62	163.51	164.58	612123
2019-08-12	163.55	163.92	161.93	162.51	547552
2019-08-13	162.36	166.21	162.12	165.40	757612
2019-08-14	162.77	163.27	160.44	160.44	777882
2019-08-15	161.11	161.69	159.95	161.27	701751
2019-08-16	162.53	163.86	162.45	163.60	460317
2019-08-19	165.77	166.14	165.06	165.70	450621
2019-08-20	165.47	166.21	164.89	164.89	584247
2019-08-21	166.37	166.84	166.07	166.56	451409
2019-08-22	166.95	167.30	164.97	166.35	418382
2019-08-23	165.50	166.71	161.16	161.81	833984
2019-08-26	163.47	163.75	162.34	163.75	823454
2019-08-27	164.74	164.95	162.82	163.38	1129308
2019-08-28	162.89	164.39	162.24	164.19	501591
2019-08-29	166.08	166.98	165.46	166.66	638284
2019-08-30	167.54	167.56	165.35	166.18	577293
2019-09-03	165.12	165.89	164.25	164.86	803783
2019-09-04	166.24	166.86	165.68	166.84	580611
2019-09-05	168.52	169.66	168.47	169.37	643555
2019-09-06	169.54	169.72	168.95	169.24	521920
2019-09-09	169.80	169.80	167.34	168.06	544620
2019-09-10	167.23	167.23	165.70	167.14	506417
2019-09-11	167.34	168.31	166.95	168.24	491426
2019-09-12	169.10	170.07	168.95	169.18	467187
2019-09-13	169.25	169.43	168.37	168.62	1047848
2019-09-16	167.43	168.08	166.88	167.81	457714
2019-09-17	167.82	168.83	167.81	168.82	450085
2019-09-18	168.62	168.92	166.88	168.92	479508
2019-09-19	169.23	169.93	168.86	169.08	439982
2019-09-20	169.37	169.58	167.13	167.61	407262
2019-09-23	167.28	168.09	167.24	167.70	466190
2019-09-24	168.49	168.93	165.30	165.96	705488
2019-09-25	165.97	167.62	164.66	167.32	439470
2019-09-26	167.25	167.56	166.08	167.10	390059
2019-09-27	167.57	167.59	164.08	165.21	425139
2019-09-30	165.63	166.66	165.37	166.28	398336
2019-10-01	166.84	167.32	164.62	164.63	609280
2019-10-02	163.66	163.83	160.96	161.84	635781
2019-10-03	161.76	163.71	160.01	163.64	750107
2019-10-04	164.39	166.11	164.39	166.00	859469
2019-10-07	165.40	166.46	165.00	165.38	436911
2019-10-08	164.22	164.81	162.80	162.86	541863
2019-10-09	164.16	165.19	163.90	164.66	426776
2019-10-10	164.62	166.17	164.46	165.62	693316
2019-10-11	167.47	168.69	167.29	167.38	499144
2019-10-14	167.24	167.94	167.24	167.34	684404
2019-10-15	167.93	169.42	167.93	169.06	373754
2019-10-16	168.52	168.81	167.87	168.55	796302
2019-10-17	169.41	169.68	168.58	168.91	506559
2019-10-18	168.76	168.98	166.77	167.61	642033
2019-10-21	168.41	168.80	167.81	168.80	456913
2019-10-22	168.95	169.26	166.80	166.88	791635
2019-10-23	166.76	167.51	166.64	167.35	492406
2019-10-24	168.50	168.98	167.86	168.77	492980
2019-10-25	168.12	169.82	168.00	169.53	407409
2019-10-28	170.25	170.92	170.23	170.72	517588
2019-10-29	170.49	170.98	169.91	169.94	544350
2019-10-30	170.14	171.09	169.39	170.89	493925
2019-10-31	171.28	171.34	169.85	170.59	467003
2019-11-01	171.44	172.02	171.07	172.02	578370
2019-11-04	172.93	173.00	172.03	172.22	942799
2019-11-05	172.46	172.46	171.29	171.70	712153
2019-11-06	171.58	171.64	170.75	171.47	521918
2019-11-07	172.32	172.82	171.64	171.98	496615
2019-11-08	171.77	172.33	171.36	172.33	461705
2019-11-11	171.61	172.48	171.44	172.38	354256
2019-11-12	172.59	173.44	172.50	172.90	379141
2019-11-13	172.39	173.47	172.39	173.33	421394
2019-11-14	173.11	174.02	172.99	173.98	427880
2019-11-15	174.90	175.23	174.32	175.23	662653
2019-11-18	175.03	175.70	174.74	175.45	545481
2019-11-19	175.99	176.13	175.19	175.78	584249
2019-11-20	175.41	176.11	174.06	175.23	896029
2019-11-21	175.26	175.26	174.25	174.48	488754
2019-11-22	174.95	174.96	173.84	174.56	418343
2019-11-25	175.29	176.31	175.01	176.29	496306
2019-11-26	176.40	177.13	176.33	176.90	575466
2019-11-27	177.49	178.11	177.15	178.09	449693
2019-11-29	177.84	177.94	177.29	177.40	276898
2019-12-02	177.54	177.54	174.62	175.24	567773
2019-12-03	173.18	174.44	172.72	174.33	594040
2019-12-04	175.20	175.66	174.89	175.19	708221
2019-12-05	175.74	175.74	174.71	175.43	614914
2019-12-06	176.69	177.24	176.33	177.10	461542
2019-12-09	177.00	177.41	176.41	176.47	431604
2019-12-10	176.51	176.89	175.85	176.22	433542
2019-12-11	176.53	176.90	176.08	176.82	504002
2019-12-12	176.68	178.33	176.31	177.69	625462
2019-12-13	177.69	178.70	177.17	178.33	821130
2019-12-16	179.31	179.99	179.24	179.77	468441
2019-12-17	180.10	180.12	179.40	179.55	598481
2019-12-18	179.86	180.28	179.68	179.74	571215
2019-12-19	179.88	180.97	179.88	180.93	551995
2019-12-20	181.74	181.95	181.28	181.82	1178057
2019-12-23	182.46	182.46	181.93	181.53	666566
2019-12-24	181.67	181.77	181.26	181.62	321363
2019-12-26	181.97	183.14	181.94	183.14	504472
2019-12-27	183.82	183.82	182.67	183.08	727828
2019-12-30	183.15	183.15	181.06	181.80	703171
2019-12-31	181.40	182.36	181.10	182.17	468041
2020-01-02	183.57	184.79	183.09	184.79	1035854
2020-01-03	182.50	184.44	182.37	183.52	909819
2020-01-06	182.33	184.78	182.17	184.70	773677
2020-01-07	184.69	185.23	184.22	184.64	849399
2020-01-08	184.72	186.85	184.50	186.09	667198
2020-01-09	187.40	187.93	186.91	187.75	719784
2020-01-10	188.39	188.50	187.10	187.35	1552580
2020-01-13	188.10	189.35	187.85	189.35	861691
2020-01-14	189.26	189.48	188.27	188.51	3982305
2020-01-15	188.60	189.68	188.53	189.06	834972
2020-01-16	190.06	190.97	189.71	190.97	782198
2020-01-17	191.61	191.99	191.00	191.91	833908
2020-01-21	191.45	192.51	191.27	192.00	743214
2020-01-22	192.86	193.40	191.97	192.11	717952
2020-01-23	191.98	192.69	191.18	192.61	638143
2020-01-24	193.30	193.40	190.05	190.95	1090240
2020-01-27	186.99	188.57	186.30	187.52	1165270
2020-01-28	188.85	190.60	188.26	190.19	816246
2020-01-29	191.25	191.78	189.99	190.60	675947
2020-01-30	189.42	191.24	188.97	191.08	800373
2020-01-31	191.51	191.51	187.35	187.87	1035572
2020-02-03	188.73	191.00	188.53	190.34	836517
2020-02-04	192.82	194.47	192.29	194.10	1023718
2020-02-05	196.23	196.23	193.54	194.48	1169765
2020-02-06	195.03	195.83	194.33	195.82	688302
2020-02-07	195.02	195.96	194.44	194.95	739841
2020-02-10	194.42	197.31	194.42	197.31	726344
2020-02-11	198.39	198.80	196.82	197.30	866286
2020-02-12	198.39	199.00	197.62	198.95	945318
2020-02-13	197.95	200.00	197.81	199.13	769408
2020-02-14	199.49	200.25	199.28	200.08	748685
2020-02-18	199.37	200.48	199.17	200.18	852571
2020-02-19	201.23	202.18	201.00	201.60	838873
2020-02-20	201.42	201.93	197.91	200.35	1075439
2020-02-21	199.41	199.74	196.31	197.02	945963
2020-02-24	189.20	191.93	188.11	189.89	1603199
2020-02-25	191.28	191.86	183.86	184.54	2005629
2020-02-26	185.06	188.29	183.50	184.50	1326548
2020-02-27	179.55	183.04	175.64	175.64	2157963
2020-02-28	169.37	176.18	169.06	175.72	3281865
2020-03-02	177.74	184.08	175.37	184.07	2079971
2020-03-03	185.02	187.00	177.19	178.80	1564418
2020-03-04	182.55	186.15	180.54	186.09	1389059
2020-03-05	181.85	183.93	178.62	179.87	1131378
2020-03-06	174.27	177.39	171.94	176.47	1356173
2020-03-09	163.52	169.39	162.00	163.44	2439512
2020-03-10	169.72	172.61	163.40	172.58	1999052
2020-03-11	168.03	168.85	162.19	164.38	1550179
2020-03-12	152.85	160.65	149.21	149.41	3570467
2020-03-13	158.16	163.00	149.75	162.66	3062561
2020-03-16	144.40	153.04	141.63	142.14	2658627
2020-03-17	145.53	151.95	140.00	150.38	2545887
2020-03-18	140.55	145.71	135.42	143.81	3018123
2020-03-19	141.79	149.56	139.00	145.35	2258537
2020-03-20	147.21	149.42	139.10	139.61	3173291
2020-03-23	138.43	140.79	133.57	137.53	3328709
2020-03-24	144.94	150.21	144.47	149.83	2161736
2020-03-25	151.70	157.15	147.89	150.74	2377977
2020-03-26	152.61	159.59	152.34	158.85	2635320
2020-03-27	154.58	158.18	152.67	153.78	2037803
2020-03-30	155.06	159.28	154.18	158.92	1839972
2020-03-31	158.54	160.48	156.09	156.69	1429078
2020-04-01	151.03	153.46	148.44	149.64	1617596
2020-04-02	149.10	152.91	148.62	152.34	1252443
2020-04-03	151.78	153.04	148.52	150.40	1540186
2020-04-06	155.98	162.65	155.66	161.54	1864756
2020-04-07	167.44	167.74	161.14	161.15	2317348
2020-04-08	163.28	166.69	161.69	166.04	1660539
2020-04-09	168.02	169.29	166.27	167.74	2252715
2020-04-13	167.12	167.81	164.30	167.65	1361435
2020-04-14	171.29	174.39	170.50	173.98	4602591
2020-04-15	170.37	172.48	169.60	171.29	1525465
2020-04-16	172.55	173.98	170.75	173.13	1221326
2020-04-17	176.55	177.00	174.00	176.37	1669440
2020-04-20	174.39	176.57	173.73	173.73	1414838
2020-04-21	171.62	172.01	167.07	167.85	1070714
2020-04-22	171.27	173.99	170.89	173.00	780843
2020-04-23	173.79	175.62	172.42	172.70	1919426
2020-04-24	173.44	175.58	172.15	175.29	1224986
2020-04-27	176.85	177.71	176.51	177.05	1051036
2020-04-28	179.24	179.64	174.61	174.77	1005493
2020-04-29	178.83	181.45	178.00	180.44	1063130
2020-04-30	180.61	181.25	179.09	180.32	958013
2020-05-01	176.75	178.35	174.98	175.59	1021878
2020-05-04	174.62	177.50	173.93	177.35	881704
2020-05-05	179.10	181.65	179.10	179.54	1530438
2020-05-06	180.80	181.72	179.59	179.94	820538
2020-05-07	182.15	183.67	181.97	182.78	913257
2020-05-08	184.72	185.32	183.70	185.06	825277
2020-05-11	183.78	187.27	183.45	186.30	914704
2020-05-12	186.97	187.28	182.47	182.49	838816
2020-05-13	182.34	183.90	177.84	180.00	1059561
2020-05-14	178.27	181.57	176.60	181.57	853110
2020-05-15	179.66	183.15	179.20	183.15	626719
2020-05-18	186.50	188.29	186.10	187.32	923431
2020-05-19	187.14	189.22	186.50	186.50	786155
2020-05-20	188.96	190.42	188.96	190.05	1364838
2020-05-21	190.19	190.80	187.63	188.54	1174485
2020-05-22	188.56	189.47	187.64	189.37	1383414
2020-05-26	193.41	193.41	189.53	189.82	944750
2020-05-27	190.34	191.22	186.11	191.10	3547997
2020-05-28	191.10	194.28	190.93	191.48	1371854
2020-05-29	191.68	193.51	190.34	193.05	1283179
2020-06-01	193.02	194.68	192.51	194.37	779207
2020-06-02	194.82	195.77	193.30	195.71	1110878
2020-06-03	196.80	198.00	196.08	197.41	837912
2020-06-04	196.88	197.74	194.29	195.41	835032
2020-06-05	197.50	200.39	196.89	199.80	1027407
2020-06-08	200.14	201.62	198.94	201.48	2131157
2020-06-09	200.52	202.80	200.22	201.85	1177221
2020-06-10	203.00	204.56	201.87	203.20	1668339
2020-06-11	198.71	199.82	192.34	192.46	1459494
2020-06-12	197.37	197.82	190.85	194.48	974273
2020-06-15	190.74	197.16	190.24	196.59	808395
2020-06-16	201.44	201.55	197.17	200.38	846293
2020-06-17	201.21	202.25	200.21	200.55	855067
2020-06-18	199.94	201.30	199.76	200.98	633761
2020-06-19	203.22	203.33	199.17	200.25	750911
2020-06-22	200.16	202.86	199.80	202.73	751370
2020-06-23	204.46	205.93	203.67	204.01	715404
2020-06-24	203.06	204.24	197.96	198.72	878697
2020-06-25	198.73	201.15	196.92	200.95	862341
2020-06-26	200.53	200.72	195.76	195.81	848782
2020-06-29	196.29	198.40	193.93	198.39	582543
2020-06-30	198.32	202.61	198.16	202.09	750528
2020-07-01	202.14	205.19	201.88	204.41	731182
2020-07-02	206.52	207.25	205.02	205.27	812723
2020-07-06	208.31	210.37	208.03	209.86	1164399
2020-07-07	209.30	211.61	207.91	208.12	1144199
2020-07-08	209.21	210.71	208.12	210.71	877957
2020-07-09	212.03	212.18	208.24	211.63	839929
2020-07-10	211.46	212.72	209.36	212.52	661017
2020-07-13	214.43	216.40	207.72	208.18	1009601
2020-07-14	207.09	210.89	204.62	210.74	1061078
2020-07-15	212.88	213.18	209.65	211.97	890979
2020-07-16	209.92	210.91	208.41	210.33	650084
2020-07-17	211.16	211.81	209.31	211.12	663352
2020-07-20	211.37	216.57	210.61	216.11	733573
2020-07-21	217.72	217.72	214.07	214.78	925140
2020-07-22	214.65	216.29	214.21	215.88	681148
2020-07-23	215.60	216.62	210.18	211.20	912554
2020-07-24	208.97	211.23	207.26	210.34	819562
2020-07-27	211.35	213.52	210.86	213.26	676378
2020-07-28	212.62	213.24	210.66	210.94	560668
2020-07-29	211.94	214.36	211.94	213.91	626558
2020-07-30	211.78	214.57	210.50	214.09	659909
2020-07-31	217.31	217.45	213.67	217.37	738397
2020-08-03	219.26	220.42	218.83	219.77	745781
2020-08-04	219.36	220.48	218.77	220.41	597052
2020-08-05	221.31	222.01	220.65	221.65	755264
2020-08-06	221.57	224.42	221.10	224.18	692263
2020-08-07	223.56	224.36	220.54	222.16	634115
2020-08-10	222.63	222.80	218.96	221.50	628724
2020-08-11	221.24	222.07	217.87	218.22	708999
2020-08-12	219.95	223.22	219.95	222.48	6261373
2020-08-13	222.82	225.12	222.82	223.44	1506896
2020-08-14	223.57	223.88	222.33	223.04	1190082
2020-08-17	224.22	225.56	224.21	225.30	699837
2020-08-18	225.99	227.37	224.73	227.01	1337758
2020-08-19	227.12	227.75	225.46	225.81	747748
2020-08-20	224.68	228.55	224.51	228.21	595840
2020-08-21	228.34	229.69	227.87	229.46	721405
2020-08-24	232.10	232.33	229.17	230.79	778873
2020-08-25	230.81	232.50	230.02	232.47	1056762
2020-08-26	233.69	237.45	233.52	237.30	1154360
2020-08-27	237.65	238.72	235.18	236.82	1521373
2020-08-28	237.98	238.60	237.00	238.35	682598
2020-08-31	238.68	240.54	238.14	239.31	764366
2020-09-01	241.06	243.02	239.81	242.97	927525
2020-09-02	245.45	246.08	241.26	245.48	1490779
2020-09-03	242.37	242.59	231.72	233.93	2310211
2020-09-04	233.14	235.28	222.17	230.21	1773537
2020-09-08	223.00	226.97	221.37	221.61	1297019
2020-09-09	225.78	229.47	224.17	227.73	1229191
2020-09-10	230.00	230.90	222.53	223.43	1111740
2020-09-11	225.27	225.78	219.93	222.59	1020153
2020-09-14	225.55	227.75	224.88	226.14	788866
2020-09-15	228.97	229.91	227.65	228.81	855058
2020-09-16	229.69	230.07	226.01	226.16	809144
2020-09-17	221.30	224.61	220.78	223.16	862152
2020-09-18	224.44	224.44	217.66	220.44	897590
2020-09-21	216.96	220.40	214.85	220.40	1492207
2020-09-22	222.01	224.45	219.71	224.02	844732
2020-09-23	224.16	224.21	217.30	217.79	754541
2020-09-24	216.28	221.01	215.75	217.99	978068
2020-09-25	218.17	223.34	217.11	222.69	959955
2020-09-28	226.36	226.84	224.96	226.63	822277
2020-09-29	226.60	227.43	225.88	226.16	901113
2020-09-30	226.56	230.06	226.28	227.61	789571
2020-10-01	230.48	231.04	229.22	230.64	681187
2020-10-02	226.11	229.14	225.20	226.30	859869
2020-10-05	227.71	230.78	227.71	230.59	626102
2020-10-06	230.43	231.60	226.08	226.74	655940
2020-10-07	228.91	231.19	228.81	230.56	725382
2020-10-08	232.45	232.60	231.16	231.95	543792
2020-10-09	233.12	235.43	233.01	235.43	981696
2020-10-12	238.61	242.58	237.56	240.71	769889
2020-10-13	241.37	242.16	239.61	240.41	807607
2020-10-14	241.03	241.72	237.16	238.46	1209408
2020-10-15	234.85	237.86	234.29	237.35	949218
2020-10-16	238.65	240.01	236.25	236.31	609585
2020-10-19	237.86	238.66	232.10	232.74	667163
2020-10-20	233.60	236.10	232.57	233.61	948609
2020-10-21	233.75	235.90	233.00	233.32	591952
2020-10-22	233.66	234.36	230.44	233.14	515258
2020-10-23	233.91	234.28	232.05	234.28	552809
2020-10-26	232.14	234.00	227.45	230.30	796438
2020-10-27	231.10	232.28	230.20	231.66	648091
2020-10-28	227.80	227.80	222.46	222.66	1129035
2020-10-29	223.87	228.01	223.01	225.51	859115
2020-10-30	224.10	224.86	218.28	220.77	1068637
2020-11-02	222.58	224.34	219.27	221.54	809992
2020-11-03	223.37	227.17	222.55	225.55	894189
2020-11-04	231.68	236.59	230.89	234.72	1147580
2020-11-05	239.71	240.95	238.44	240.10	1096752
2020-11-06	239.56	241.34	236.92	240.66	807230
2020-11-09	247.78	247.78	236.88	236.96	1539520
2020-11-10	235.02	236.11	230.94	233.35	1312153
2020-11-11	235.51	238.19	235.11	237.74	700247
2020-11-12	238.00	239.02	235.35	236.35	579527
2020-11-13	237.60	238.70	235.80	238.19	685804
2020-11-16	238.80	240.20	237.72	239.96	881780
2020-11-17	239.71	240.33	238.45	239.45	757170
2020-11-18	239.44	239.90	237.27	237.27	835640
2020-11-19	236.95	239.42	236.28	239.13	705850
2020-11-20	239.31	239.49	237.30	237.36	492371
2020-11-23	238.36	239.47	236.06	237.70	801196
2020-11-24	238.72	240.92	237.48	240.41	691204
2020-11-25	241.01	242.15	240.50	241.77	649844
2020-11-27	243.07	243.99	242.61	243.41	303185
2020-11-30	243.56	243.97	239.99	243.67	747801
2020-12-01	245.67	247.40	244.75	246.31	593011
2020-12-02	245.08	245.84	243.23	245.66	665015
2020-12-03	245.79	247.24	245.09	245.53	564239
2020-12-04	245.88	247.00	245.47	247.00	457027
2020-12-07	247.00	248.30	246.90	247.96	551753
2020-12-08	247.40	248.98	246.34	248.48	632084
2020-12-09	248.74	248.79	243.11	244.03	820333
2020-12-10	242.46	245.68	241.82	244.90	567388
2020-12-11	243.84	244.68	242.11	244.61	561291
2020-12-14	245.88	247.88	245.26	245.26	732536
2020-12-15	247.28	248.26	245.91	248.26	690235
2020-12-16	248.57	250.06	247.88	249.52	871858
2020-12-17	250.97	251.82	250.78	251.66	714130
2020-12-18	252.33	252.58	249.69	251.58	737163
2020-12-21	249.13	251.55	246.88	251.17	785473
2020-12-22	252.00	252.67	250.22	252.22	801393
2020-12-23	252.46	252.47	250.52	250.12	747586
2020-12-24	250.56	251.66	250.37	251.25	341669
2020-12-28	253.39	254.01	251.48	253.46	674321
2020-12-29	254.87	255.19	252.39	252.92	765335
2020-12-30	254.00	254.30	252.56	252.87	691022
2020-12-31	253.09	253.76	251.73	253.34	924228
2021-01-04	254.46	254.61	246.47	249.66	1299784
2021-01-05	248.84	251.56	248.84	251.28	929955
2021-01-06	247.92	251.78	246.98	248.53	1293863
2021-01-07	250.50	254.85	250.41	254.27	1024383
2021-01-08	255.79	257.12	253.94	256.99	882904
2021-01-11	254.40	255.61	253.01	253.53	791249
2021-01-12	253.55	254.28	250.93	253.04	3546878
2021-01-13	252.91	254.90	252.57	254.00	986997
2021-01-14	254.51	255.07	251.25	251.53	1030660
2021-01-15	251.44	252.32	249.28	250.11	853501
2021-01-19	252.04	253.27	250.73	252.89	927478
2021-01-20	255.22	259.47	255.22	258.82	902154
2021-01-21	259.59	260.60	258.84	260.06	798084
2021-01-22	259.42	260.71	259.25	259.84	829361
2021-01-25	261.97	262.91	256.08	261.51	868713
2021-01-26	261.90	262.30	260.78	261.09	775953
2021-01-27	259.30	259.30	252.33	254.41	942387
2021-01-28	255.38	259.59	254.93	255.95	776334
2021-01-29	254.51	255.18	249.34	250.77	935148
2021-02-01	253.75	257.55	252.21	256.79	792965
2021-02-02	259.36	262.24	259.36	261.38	737503
2021-02-03	262.92	263.18	260.45	260.73	685373
2021-02-04	262.03	263.80	261.23	263.80	588971
2021-02-05	265.01	265.58	263.72	265.00	675927
2021-02-08	266.47	266.72	264.99	266.50	740729
2021-02-09	265.73	267.41	265.73	266.43	707993
2021-02-10	268.00	268.22	264.07	266.04	748538
2021-02-11	267.57	267.90	265.63	267.49	658376
2021-02-12	266.92	268.99	266.22	268.90	719284
2021-02-16	269.58	269.90	267.07	267.81	874870
2021-02-17	265.63	267.09	264.25	266.84	767636
2021-02-18	264.49	266.63	263.17	265.92	640199
2021-02-19	267.14	267.14	264.36	264.77	843547
2021-02-22	261.90	262.07	258.66	258.85	828717
2021-02-23	255.08	259.56	250.13	258.43	1324100
2021-02-24	256.52	260.50	254.65	260.13	1273143
2021-02-25	258.77	260.24	250.88	252.00	1038926
2021-02-26	254.36	256.42	250.54	252.89	1231733
2021-03-01	256.75	260.01	255.80	259.73	739933
2021-03-02	260.08	260.41	256.20	256.21	907342
2021-03-03	255.62	256.11	249.16	249.18	1140793
2021-03-04	248.95	250.96	241.65	244.92	1800867
2021-03-05	247.11	248.96	239.41	248.24	1489147
2021-03-08	248.26	250.29	242.90	243.15	1080713
2021-03-09	248.74	252.72	248.22	251.11	979895
2021-03-10	254.10	254.30	250.52	251.07	1044253
2021-03-11	254.69	257.85	254.32	256.72	857147
2021-03-12	253.91	255.25	252.19	255.13	770465
2021-03-15	255.34	257.74	254.20	257.57	874078
2021-03-16	259.14	260.92	257.12	258.35	880683
2021-03-17	256.21	260.27	254.99	258.82	704396
2021-03-18	255.48	256.23	251.76	252.02	750327
2021-03-19	252.36	253.77	250.50	252.43	749305
2021-03-22	253.89	257.59	253.81	256.14	686669
2021-03-23	256.72	258.23	254.55	255.09	893987
2021-03-24	256.17	256.17	251.60	251.22	1161008
2021-03-25	250.06	251.83	247.82	251.28	1213696
2021-03-26	251.29	255.28	250.62	255.02	692742
2021-03-29	254.61	255.53	252.51	254.75	924304
2021-03-30	253.54	254.05	251.84	253.51	750911
2021-03-31	254.83	258.40	254.83	257.04	757943
2021-04-01	259.80	261.40	259.63	261.38	959383
2021-04-05	263.44	266.52	263.21	265.98	1034782
2021-04-06	266.17	267.65	265.48	266.31	794619
2021-04-07	266.31	267.67	265.74	267.12	636590
2021-04-08	269.06	270.14	268.92	270.14	672503
2021-04-09	269.34	272.26	268.92	272.14	698200
2021-04-12	271.52	272.49	270.41	272.14	687636
2021-04-13	273.00	275.38	273.00	275.00	877678
2021-04-14	275.23	275.46	271.69	272.09	899972
2021-04-15	274.45	276.55	274.36	276.39	1125200
2021-04-16	277.00	277.00	275.12	276.47	902772
2021-04-19	275.42	276.24	272.81	274.16	870388
2021-04-20	273.77	274.78	270.72	272.29	981584
2021-04-21	271.49	274.50	270.87	274.46	658521
2021-04-22	274.46	275.57	270.96	272.02	807217
2021-04-23	272.76	276.86	272.76	276.12	1473251
2021-04-26	276.45	277.80	275.72	277.45	653717
2021-04-27	278.10	278.10	276.13	276.87	707788
2021-04-28	276.78	277.66	275.89	276.25	608613
2021-04-29	278.76	278.85	274.33	276.96	697354
2021-04-30	275.09	276.58	274.37	274.81	630934
2021-05-03	276.15	276.22	273.07	273.23	835194
2021-05-04	271.50	271.66	265.98	269.13	1227518
2021-05-05	270.92	270.26	267.19	267.71	393316
2021-05-06	267.62	268.91	265.26	268.82	801104
2021-05-07	271.05	272.67	270.36	271.08	833636
2021-05-10	270.05	270.16	265.32	265.39	908557
2021-05-11	260.50	265.21	260.03	264.62	1371053
2021-05-12	260.88	262.49	256.97	257.69	1457069
2021-05-13	259.91	261.78	257.73	259.62	901635
2021-05-14	262.28	265.52	261.86	264.95	554912
2021-05-17	263.78	264.00	261.25	263.40	678211
2021-05-18	264.21	265.08	261.70	261.74	639208
2021-05-19	257.89	261.95	257.41	261.83	752095
2021-05-20	262.86	267.15	262.86	266.41	664615
2021-05-21	267.56	268.04	265.08	265.17	1072631
2021-05-24	266.96	270.25	266.87	269.52	547323
2021-05-25	270.70	271.18	269.31	270.03	555409
2021-05-26	270.43	271.14	270.09	270.64	585256
2021-05-27	270.87	271.37	269.89	270.16	631624
2021-05-28	271.42	272.28	270.67	270.88	1111372
2021-06-01	272.08	272.35	269.12	269.94	674503
2021-06-02	270.35	271.10	269.22	270.24	992655
2021-06-03	268.23	269.09	266.35	267.72	681212
2021-06-04	269.20	271.63	269.07	271.35	581172
2021-06-07	271.19	272.00	270.70	271.86	765380
2021-06-08	273.12	273.93	270.99	272.17	518896
2021-06-09	273.17	273.74	272.05	272.23	476740
2021-06-10	272.69	274.90	272.29	274.81	663327
2021-06-11	275.15	275.88	274.55	275.83	752466
2021-06-14	276.32	278.27	275.42	278.22	657392
2021-06-15	278.23	278.23	276.21	276.63	899131
2021-06-16	276.83	277.73	273.03	275.59	806494
2021-06-17	274.89	279.65	274.84	279.05	849517
2021-06-18	277.79	278.61	276.54	277.06	871302
2021-06-21	277.50	279.62	275.51	279.42	727113
2021-06-22	279.67	282.64	279.28	282.33	696395
2021-06-23	282.35	283.33	282.03	282.17	619817
2021-06-24	283.99	284.86	283.18	283.63	647624
2021-06-25	284.50	284.60	283.12	284.11	489923
2021-06-28	284.80	286.43	284.72	286.41	669689
2021-06-29	286.48	287.41	285.80	287.23	633259
2021-06-30	286.93	287.30	286.18	286.81	806425
2021-07-01	286.56	287.34	285.60	287.33	581254
2021-07-02	288.53	290.65	288.45	290.51	681626
2021-07-06	291.00	292.33	289.45	292.33	778644
2021-07-07	293.77	294.00	291.12	292.89	891813
2021-07-08	288.21	291.59	287.28	290.79	740514
2021-07-09	290.80	293.32	290.47	293.06	793433
2021-07-12	293.97	294.21	292.68	293.70	772198
2021-07-13	293.34	295.62	292.64	293.21	1246044
2021-07-14	295.27	295.67	293.00	293.59	1123266
2021-07-15	293.51	293.69	290.36	291.99	799944
2021-07-16	292.79	293.42	289.73	290.06	1124682
2021-07-19	286.55	287.31	284.65	286.49	1044915
2021-07-20	287.76	292.19	286.41	290.99	1148678
2021-07-21	291.10	292.99	290.87	292.97	743805
2021-07-22	293.33	295.13	293.06	295.08	578077
2021-07-23	296.93	299.77	296.34	299.58	877475
2021-07-26	299.18	299.98	298.29	299.86	665005
2021-07-27	299.57	299.57	293.88	297.05	904009
2021-07-28	297.88	298.83	295.76	297.79	670079
2021-07-29	297.51	299.28	297.47	298.07	523359
2021-07-30	294.94	296.97	294.75	295.94	559901
2021-08-02	297.35	297.63	295.12	295.37	724472
2021-08-03	296.09	297.02	293.28	297.02	884232
2021-08-04	296.23	298.15	296.04	297.22	712690
2021-08-05	297.99	299.73	297.23	299.72	522356
2021-08-06	299.08	299.62	297.71	298.65	634363
2021-08-09	299.03	299.22	297.68	298.81	546932
2021-08-10	299.33	299.58	296.59	297.10	715179
2021-08-11	298.03	298.37	295.52	296.57	642990
2021-08-12	296.50	298.32	295.68	298.19	660764
2021-08-13	298.57	299.33	298.10	299.03	518277
2021-08-16	298.19	299.49	295.29	299.47	780381
2021-08-17	297.29	297.86	294.98	297.02	843790
2021-08-18	296.62	297.66	294.03	294.28	628488
2021-08-19	292.35	296.63	292.09	295.44	808227
2021-08-20	296.30	298.75	295.96	298.52	653119
2021-08-23	299.51	302.73	299.51	302.25	643046
2021-08-24	302.86	303.51	302.56	302.79	653381
2021-08-25	303.21	303.55	302.39	303.20	653714
2021-08-26	302.80	303.35	301.18	301.45	594446
2021-08-27	301.89	304.63	301.57	304.27	614278
2021-08-30	304.97	307.77	304.97	307.32	651512
2021-08-31	307.47	307.47	306.04	306.81	770796
2021-09-01	307.61	309.01	307.50	307.72	816342
2021-09-02	308.70	309.18	306.67	307.56	904506
2021-09-03	306.99	308.77	306.36	308.66	654091
2021-09-07	308.78	309.33	307.40	308.98	645872
2021-09-08	308.74	308.82	306.31	308.17	895217
2021-09-09	308.40	309.59	307.01	307.24	584309
2021-09-10	308.63	309.15	304.39	304.69	644042
2021-09-13	306.39	306.76	302.37	304.00	2437915
2021-09-14	305.14	305.49	302.86	303.62	860670
2021-09-15	304.14	306.05	302.10	305.76	952449
2021-09-16	304.84	306.52	303.44	306.21	514101
2021-09-17	305.78	305.97	302.46	302.79	764259
2021-09-20	298.22	299.67	293.38	297.29	1233991
2021-09-21	298.96	300.04	296.92	297.85	751425
2021-09-22	298.76	301.92	297.79	300.90	723189
2021-09-23	302.15	304.73	301.63	303.59	704041
2021-09-24	301.99	304.39	301.59	303.96	614742
2021-09-27	301.96	302.27	299.89	301.33	697972
2021-09-28	297.75	297.98	291.97	292.34	1176858
2021-09-29	293.99	295.20	291.58	292.02	865988
2021-09-30	293.30	294.33	289.98	290.17	811175
2021-10-01	291.11	294.28	288.30	293.23	995618
2021-10-04	292.19	292.19	284.87	287.00	1533884
2021-10-05	288.14	292.34	287.67	290.73	649488
2021-10-06	287.98	292.87	287.19	292.64	677801
2021-10-07	295.25	297.69	294.91	295.46	675190
2021-10-08	296.64	296.64	293.95	294.30	475028
2021-10-11	293.21	295.86	292.17	292.25	700184
2021-10-12	293.59	293.85	291.63	292.07	552108
2021-10-13	293.65	294.68	292.00	294.31	597643
2021-10-14	297.05	299.65	296.72	299.37	615541
2021-10-15	300.69	301.74	300.00	301.67	601532
2021-10-18	300.64	304.64	300.28	304.60	561540
2021-10-19	305.67	306.90	305.11	306.79	607513
2021-10-20	307.27	307.38	304.97	306.11	604145
2021-10-21	305.54	308.60	305.24	308.51	727244
2021-10-22	307.39	308.34	304.88	306.44	695930
2021-10-25	307.25	309.52	305.75	308.92	699449
2021-10-26	310.83	312.23	308.74	309.39	665438
2021-10-27	310.15	312.29	309.54	309.61	603463
2021-10-28	310.99	312.78	310.45	312.74	731428
2021-10-29	310.17	314.40	309.81	314.15	558870
2021-11-01	314.71	314.85	312.68	314.30	611047
2021-11-02	314.16	315.67	314.01	315.23	653454
2021-11-03	315.47	317.76	314.03	317.36	682446
2021-11-04	318.30	321.40	317.80	320.97	952546
2021-11-05	322.38	323.23	320.14	321.48	733393
2021-11-08	322.63	322.77	321.42	322.01	617272
2021-11-09	322.77	322.97	319.20	320.39	608624
2021-11-10	318.20	320.07	313.89	315.37	710977
2021-11-11	317.43	317.66	315.67	315.81	497778
2021-11-12	316.79	320.00	315.91	319.78	556574
2021-11-15	320.50	321.16	318.31	319.62	673866
2021-11-16	319.51	323.14	319.30	322.61	734872
2021-11-17	322.84	323.50	321.63	322.03	4098279
2021-11-18	323.50	324.80	321.54	324.56	944501
2021-11-19	325.52	327.19	324.77	325.67	1021436
2021-11-22	327.05	328.52	321.12	321.34	869518
2021-11-23	319.85	321.64	315.93	319.52	1243722
2021-11-24	317.84	321.59	316.07	321.56	603217
2021-11-26	318.44	319.86	313.91	315.01	754027
2021-11-29	318.79	321.85	317.77	320.90	895566
2021-11-30	319.72	321.77	314.69	316.39	940564
2021-12-01	319.69	320.70	309.44	309.63	1021055
2021-12-02	309.00	314.61	308.34	313.25	1017764
2021-12-03	314.47	315.27	304.44	307.72	1462392
2021-12-06	308.75	312.04	305.34	311.14	1025268
2021-12-07	316.67	320.61	316.53	320.24	838774
2021-12-08	320.70	322.77	318.95	322.67	879448
2021-12-09	321.86	323.00	318.31	318.42	657759
2021-12-10	319.59	321.34	317.80	321.33	561807
2021-12-13	321.00	321.33	316.82	316.97	703234
2021-12-14	313.46	315.09	309.50	312.84	790021
2021-12-15	312.64	319.39	309.38	318.96	1367742
2021-12-16	320.32	320.73	310.37	311.76	1499414
2021-12-17	309.00	313.61	307.57	310.79	721234
2021-12-20	306.46	307.84	304.64	307.04	976932
2021-12-21	309.63	314.59	307.34	314.50	1004272
2021-12-22	314.15	318.58	314.00	318.05	708714
2021-12-23	318.75	321.73	318.40	320.09	625819
2021-12-27	321.11	325.16	321.11	325.09	678284
2021-12-28	325.75	325.91	323.04	323.64	624029
2021-12-29	323.84	324.68	321.85	323.76	643803
2021-12-30	323.45	325.25	322.44	322.48	605202
2021-12-31	322.50	323.26	320.80	320.90	630090
2022-01-03	322.12	323.53	319.87	323.09	953759
2022-01-04	323.41	323.52	316.40	319.19	1243134
2022-01-05	317.47	317.72	308.23	308.23	1360336
2022-01-06	306.85	310.24	304.43	307.56	1390962
2022-01-07	307.49	308.91	302.97	304.21	1267866
2022-01-10	300.16	303.85	294.63	303.59	1850390
2022-01-11	302.97	307.54	301.15	307.52	1271236
2022-01-12	309.24	311.32	307.25	308.62	1835780
2022-01-13	309.87	310.17	299.92	300.48	1098262
2022-01-14	298.44	301.81	297.26	301.14	927330
2022-01-18	296.51	298.11	293.49	293.96	1190222
2022-01-19	295.67	297.84	290.87	291.19	1545245
2022-01-20	293.67	297.23	287.06	287.38	1106847
2022-01-21	285.59	287.90	279.49	279.57	1911111
2022-01-24	273.98	281.88	265.40	281.60	2936454
2022-01-25	276.55	279.49	271.95	274.81	1765754
2022-01-26	281.28	283.84	271.14	274.47	2699317
2022-01-27	278.44	279.87	271.21	271.87	1511459
2022-01-28	274.44	281.94	270.19	281.86	1225280
2022-01-31	282.80	290.87	281.77	290.69	1299027
2022-02-01	291.86	293.32	287.78	293.21	1385623
2022-02-02	296.32	296.51	291.99	294.84	1356728
2022-02-03	287.26	290.04	282.76	283.70	1188327
2022-02-04	284.72	290.51	282.82	287.67	795169
2022-02-07	288.26	290.12	284.44	285.42	933190
2022-02-08	284.14	288.83	283.18	288.18	976469
2022-02-09	291.64	294.25	291.12	294.12	1333531
2022-02-10	289.38	294.60	286.67	288.43	1834135
2022-02-11	288.27	289.66	278.50	279.49	1230436
2022-02-14	279.09	282.58	277.21	279.86	1041978
2022-02-15	284.18	286.38	283.00	286.24	878688
2022-02-16	283.95	286.84	281.66	285.94	902773
2022-02-17	283.56	283.96	277.07	277.55	941106
2022-02-18	278.25	278.65	272.49	274.41	1201774
2022-02-22	271.41	275.46	267.72	270.44	1761972
2022-02-23	272.67	273.71	263.35	263.65	1625594
2022-02-24	254.47	273.13	254.02	272.66	2582254
2022-02-25	273.07	276.96	269.94	276.85	1228598
2022-02-28	274.58	278.80	273.17	277.36	1010078
2022-03-01	276.62	278.06	271.15	273.25	1069772
2022-03-02	274.67	278.53	272.15	277.54	1135416
2022-03-03	278.96	279.31	271.83	273.17	1101187
2022-03-04	271.46	272.27	266.19	268.63	927819
2022-03-07	268.97	269.40	257.77	257.86	1481726
2022-03-08	257.72	264.31	253.93	256.61	1456508
2022-03-09	263.75	267.57	261.76	266.66	1036514
2022-03-10	263.34	264.93	260.38	264.15	992353
2022-03-11	266.49	266.78	258.53	258.80	949781
2022-03-14	258.38	260.83	253.65	254.37	1338750
2022-03-15	256.39	262.80	255.22	262.34	1596261
2022-03-16	265.52	271.62	262.49	271.60	1424982
2022-03-17	269.80	275.59	269.29	275.59	1375864
2022-03-18	274.71	281.52	273.56	281.16	1832768
2022-03-21	280.02	281.94	276.52	280.03	938829
2022-03-22	280.11	285.90	280.11	284.86	1202205
2022-03-23	282.20	284.79	280.50	280.61	1260767
2022-03-24	282.02	285.84	280.02	285.83	946879
2022-03-25	286.11	286.64	282.11	285.59	957624
2022-03-28	285.48	290.01	284.79	290.01	1248053
2022-03-29	293.26	296.44	291.59	295.89	1565343
2022-03-30	294.36	295.13	290.86	292.37	890472
2022-03-31	292.40	292.65	287.56	287.60	830851
2022-04-01	288.65	289.21	286.01	288.48	787204
2022-04-04	289.20	294.04	288.87	293.87	1021081
2022-04-05	292.83	293.42	287.30	288.18	1561393
2022-04-06	283.70	284.19	278.93	281.25	1304066
2022-04-07	280.56	283.87	277.96	282.28	1006497
2022-04-08	280.93	281.99	278.33	278.92	1168510
2022-04-11	275.42	276.01	272.06	272.39	970464
2022-04-12	275.40	277.54	269.82	271.01	977043
2022-04-13	271.02	276.82	270.32	276.14	885535
2022-04-14	276.28	276.80	270.12	270.22	854009
2022-04-18	269.23	271.72	267.52	269.79	882371
2022-04-19	269.44	276.50	269.00	276.02	988102
2022-04-20	276.85	277.08	272.14	272.90	802377
2022-04-21	276.02	278.13	266.51	267.23	1377497
2022-04-22	267.20	267.80	259.31	259.56	1370535
2022-04-25	258.14	263.02	256.97	262.90	1179342
2022-04-26	261.00	261.18	252.39	252.56	1343962
2022-04-27	253.10	257.86	251.76	253.14	1752499
2022-04-28	257.35	263.61	254.33	262.09	1040499
2022-04-29	258.61	261.39	250.18	250.57	1211177
2022-05-02	250.07	253.94	246.80	253.86	2316417
2022-05-03	253.94	255.34	251.71	253.64	1367634
2022-05-04	253.85	262.44	249.59	261.89	1417072
2022-05-05	258.31	258.59	245.84	248.81	1516473
2022-05-06	246.98	249.46	241.64	245.40	2374453
2022-05-09	240.63	242.07	233.42	234.59	2225431
2022-05-10	239.78	241.05	232.97	236.56	1730585
2022-05-11	234.91	238.91	228.93	229.56	3316542
2022-05-12	226.29	233.02	224.16	229.19	2284505
2022-05-13	232.82	238.98	231.88	237.81	1611265
2022-05-16	236.08	237.72	233.67	234.70	1355715
2022-05-17	239.56	240.59	235.78	240.32	1315326
2022-05-18	236.56	237.33	228.25	229.21	1456719
2022-05-19	227.95	232.59	227.20	229.00	1541799
2022-05-20	231.82	232.50	222.14	228.65	2170994
2022-05-23	229.81	233.04	227.62	232.81	1479270
2022-05-24	228.52	229.00	223.50	227.56	1102192
2022-05-25	226.11	232.13	226.11	230.49	1153670
2022-05-26	230.20	237.90	230.10	236.79	1246441
2022-05-27	239.11	245.03	239.11	245.00	1732362
2022-05-31	244.49	246.22	241.11	243.83	1173769
2022-06-01	245.42	247.47	240.42	241.92	1036529
2022-06-02	240.98	249.49	240.04	249.42	1153907
2022-06-03	245.31	246.45	242.21	243.23	1035849
2022-06-06	246.61	247.93	243.14	244.14	1189462
2022-06-07	241.61	246.84	240.65	246.36	1209569
2022-06-08	245.99	247.60	243.92	244.42	903163
2022-06-09	243.05	245.01	237.77	237.80	808830
2022-06-10	233.40	233.81	228.69	228.79	1713559
2022-06-13	221.89	223.28	217.52	218.32	3136056
2022-06-14	219.41	220.55	216.49	218.42	2373741
2022-06-15	221.13	226.93	219.08	223.85	1684590
2022-06-16	218.17	218.32	213.19	214.97	1808790
2022-06-17	215.02	219.45	214.15	217.31	1999066
2022-06-21	220.65	224.75	220.65	222.84	1576810
2022-06-22	220.50	225.96	220.00	222.52	1521784
2022-06-23	224.39	227.43	222.59	226.76	1382428
2022-06-24	228.85	235.25	228.83	235.25	1503901
2022-06-27	235.57	236.20	231.85	232.76	1213892
2022-06-28	233.25	235.16	225.20	225.30	1282508
2022-06-29	225.23	227.01	223.23	225.75	1084790
2022-06-30	223.01	225.42	219.03	222.89	1078778
2022-07-01	222.16	225.32	220.94	225.06	1006003
2022-07-05	222.05	229.02	220.71	228.97	1370409
2022-07-06	229.02	231.86	227.68	230.16	961416
2022-07-07	230.70	235.27	230.70	234.82	1029188
2022-07-08	232.51	235.95	231.68	234.74	888595
2022-07-11	232.76	233.03	229.61	230.44	913268
2022-07-12	230.91	232.71	226.13	227.43	1632221
2022-07-13	223.22	228.51	222.26	226.70	1277721
2022-07-14	224.68	227.64	221.75	227.05	1097201
2022-07-15	229.47	231.33	228.56	231.24	1800036
2022-07-18	233.46	234.77	228.47	229.27	1286131
2022-07-19	232.28	236.80	230.91	236.59	945007
2022-07-20	236.74	241.37	236.59	240.34	1036806
2022-07-21	240.70	244.19	238.80	244.16	1934508
2022-07-22	243.39	245.04	238.41	239.84	1110776
2022-07-25	239.85	239.99	236.88	238.54	1106584
2022-07-26	236.73	237.00	232.89	233.58	856177
2022-07-27	237.53	244.39	237.01	243.18	979877
2022-07-28	243.21	247.44	241.05	247.03	1575392
2022-07-29	248.41	252.74	247.88	251.96	1020199
2022-08-01	250.39	254.30	249.54	251.61	1181458
2022-08-02	249.78	253.86	248.90	250.66	960536
2022-08-03	252.33	257.69	252.33	256.94	1166630
2022-08-04	256.85	258.45	255.44	258.21	1647782
2022-08-05	254.01	258.17	254.01	256.85	852501
2022-08-08	257.80	260.63	255.29	256.30	1190464
2022-08-09	254.90	255.17	252.50	253.51	750973
2022-08-10	259.85	261.13	257.97	260.96	1068742
2022-08-11	263.09	264.41	258.96	259.55	1607326
2022-08-12	261.43	264.64	260.29	264.64	882411
2022-08-15	263.46	266.78	263.46	266.28	1201465
2022-08-16	265.49	267.61	263.48	266.13	754258
2022-08-17	263.45	265.73	261.99	263.47	877464
2022-08-18	263.36	264.54	261.91	263.70	761559
2022-08-19	261.20	261.55	257.84	258.56	838765
2022-08-22	254.92	254.98	251.29	251.85	984712
2022-08-23	251.56	253.68	250.90	251.35	669268
2022-08-24	251.24	253.63	250.65	252.12	760966
2022-08-25	253.61	256.52	252.71	256.42	642140
2022-08-26	256.27	256.95	246.00	246.05	1010805
2022-08-29	244.02	245.74	242.73	243.57	976793
2022-08-30	245.23	245.52	239.08	241.10	1223175
2022-08-31	243.14	244.08	239.27	239.36	1192098
2022-09-01	237.35	239.67	234.37	239.40	1186590
2022-09-02	241.77	242.73	235.09	236.28	702181
2022-09-06	236.82	237.53	233.27	235.39	1184042
2022-09-07	235.40	240.99	235.40	240.28	803938
2022-09-08	238.52	242.54	237.65	241.93	843804
2022-09-09	243.64	247.42	243.62	247.05	854506
2022-09-12	248.01	250.20	248.01	250.05	753595
2022-09-13	243.15	243.78	236.52	237.15	1263746
2022-09-14	238.08	239.60	236.34	238.68	876584
2022-09-15	237.13	239.59	233.56	234.67	1215847
2022-09-16	231.80	232.73	229.68	232.18	1103635
2022-09-19	230.21	234.28	230.12	234.18	846652
2022-09-20	232.01	233.74	230.03	231.77	1051918
2022-09-21	232.95	235.67	227.59	227.61	948072
2022-09-22	226.48	227.14	223.68	224.02	2382560
2022-09-23	221.67	222.03	217.60	220.40	2071892
2022-09-26	219.63	223.35	218.46	218.98	1409211
2022-09-27	221.89	223.78	217.30	219.02	2114482
2022-09-28	218.98	224.35	217.70	223.28	1729878
2022-09-29	220.48	220.53	215.18	217.59	1465938
2022-09-30	216.63	220.13	213.84	213.95	1734077
2022-10-03	215.71	220.30	214.10	218.94	1771469
2022-10-04	223.45	226.62	223.45	226.24	1650636
2022-10-05	223.00	227.49	221.20	225.97	1088842
2022-10-06	225.17	227.75	224.09	224.39	1935007
2022-10-07	220.75	220.77	214.96	216.45	1867242
2022-10-10	216.34	216.61	211.75	213.67	1575780
2022-10-11	212.46	214.57	209.33	210.84	2860314
2022-10-12	211.27	212.27	209.70	210.53	1860180
2022-10-13	205.00	216.20	203.64	215.08	1788784
2022-10-14	217.03	217.66	208.18	208.50	1283188
2022-10-17	213.38	216.50	213.38	215.91	1358228
2022-10-18	221.46	222.26	216.10	218.19	1630090
2022-10-19	216.65	218.89	214.71	216.77	1576250
2022-10-20	216.08	219.83	214.27	215.11	1120173
2022-10-21	214.32	220.18	213.30	219.89	1816942
2022-10-24	220.43	222.90	217.46	222.07	1095721
2022-10-25	222.91	227.55	222.88	227.28	1010658
2022-10-26	222.30	227.27	221.72	222.43	1056488
2022-10-27	221.94	222.93	218.94	219.41	1128046
2022-10-28	218.53	225.53	218.32	225.14	1057981
2022-10-31	223.54	224.12	221.36	222.74	1179638
2022-11-01	225.62	226.15	220.20	220.54	1037847
2022-11-02	220.26	222.27	212.48	212.55	3686739
2022-11-03	210.28	211.62	208.09	208.46	1539409
2022-11-04	212.43	212.92	206.72	211.19	1958173
2022-11-07	212.37	213.64	210.16	213.29	1410624
2022-11-08	214.39	216.95	211.52	214.11	1942039
2022-11-09	212.62	213.21	208.64	208.96	1529679
2022-11-10	218.79	225.67	218.24	225.45	2243488
2022-11-11	225.53	230.72	224.80	230.07	1287338
2022-11-14	228.35	230.25	226.79	227.28	2462043
2022-11-15	232.08	233.17	228.01	230.49	1942590
2022-11-16	229.06	229.54	227.10	227.95	1309804
2022-11-17	224.45	227.40	223.89	226.25	1193335
2022-11-18	228.81	229.00	224.35	226.40	1289685
2022-11-21	225.43	226.27	223.34	224.08	1464202
2022-11-22	224.81	227.36	223.12	227.32	1205513
2022-11-23	227.32	230.21	227.32	229.76	900874
2022-11-25	228.81	229.36	228.20	228.93	483406
2022-11-28	227.10	228.35	224.22	224.93	1175655
2022-11-29	225.04	225.35	222.26	223.17	1107385
2022-11-30	223.52	233.28	222.98	233.04	1686691
2022-12-01	233.46	235.03	231.31	233.81	1668754
2022-12-02	230.07	233.95	229.53	233.17	1125273
2022-12-05	231.17	232.14	227.49	228.45	1606378
2022-12-06	228.27	228.38	222.33	223.66	1161755
2022-12-07	222.83	224.61	221.60	222.75	1490566
2022-12-08	224.07	226.10	222.41	225.33	1334152
2022-12-09	224.43	226.59	223.72	223.79	2275081
2022-12-12	224.24	227.13	223.88	227.10	1230182
2022-12-13	236.04	236.22	227.80	229.94	2089493
2022-12-14	229.57	232.06	225.81	228.25	1624419
2022-12-15	224.58	225.29	219.88	220.85	1848454
2022-12-16	220.04	221.00	216.62	217.85	1557827
2022-12-19	217.99	218.01	213.55	214.48	1761060
2022-12-20	213.61	215.72	212.31	214.61	2246804
2022-12-21	215.79	218.97	215.20	217.58	1525358
2022-12-22	215.25	215.32	209.38	212.92	1889096
2022-12-23	211.91	213.87	210.52	213.63	1580744
2022-12-27	213.49	213.49	210.55	211.21	1987371
2022-12-28	211.05	212.61	208.25	208.44	2467886
2022-12-29	210.64	214.33	210.27	213.70	2420840
2022-12-30	211.47	213.19	210.33	213.11	1994277
2023-01-03	215.05	216.38	209.78	211.61	1527510
2023-01-04	213.10	214.24	210.44	213.07	1295726
2023-01-05	211.68	211.85	208.97	209.25	1270105
2023-01-06	210.65	214.98	207.94	214.15	1161419
2023-01-09	216.14	219.50	215.78	216.02	1503151
2023-01-10	215.30	218.06	215.10	217.94	985044
2023-01-11	218.84	222.43	218.75	222.37	1187145
2023-01-12	223.01	224.36	219.85	223.64	1225033
2023-01-13	221.52	225.30	221.50	225.01	942772
2023-01-17	225.01	226.81	224.49	225.66	1577249
2023-01-18	227.09	228.46	222.80	222.98	2329735
2023-01-19	221.59	222.64	220.00	221.05	1557999
2023-01-20	222.34	227.17	221.58	227.02	1259253
2023-01-23	227.48	232.15	226.82	231.11	1378544
2023-01-24	229.78	231.34	229.28	230.39	1550501
2023-01-25	226.78	230.38	224.70	229.85	1247603
2023-01-26	232.40	233.77	230.21	233.43	2258702
2023-01-27	233.03	237.44	232.87	235.75	1305381
2023-01-30	233.57	234.61	231.21	231.37	1706145
2023-01-31	231.61	235.30	231.53	235.24	1008614
2023-02-01	234.71	241.58	233.47	239.78	1414947
2023-02-02	244.93	248.63	244.12	247.24	2076056
2023-02-03	241.67	247.59	241.59	243.23	1588187
2023-02-06	241.37	242.49	239.93	241.01	835108
2023-02-07	240.76	246.37	239.90	245.58	1075015
2023-02-08	244.34	245.57	241.40	241.98	838557
2023-02-09	245.00	245.17	238.72	239.68	888795
2023-02-10	238.00	239.30	236.30	238.13	809869
2023-02-13	239.08	242.15	238.30	241.68	859587
2023-02-14	240.72	244.12	239.21	243.02	1181190
2023-02-15	241.74	245.00	241.45	244.98	711946
2023-02-16	241.10	244.03	240.24	240.34	731656
2023-02-17	238.68	239.06	235.90	238.31	804855
2023-02-21	235.13	235.83	232.36	232.43	911184
2023-02-22	233.10	234.22	231.48	232.60	633455
2023-02-23	235.24	235.50	231.25	234.54	774061
2023-02-24	230.68	231.23	229.08	230.53	706036
2023-02-27	232.92	234.05	231.58	232.15	752436
2023-02-28	231.66	233.88	231.41	231.89	682784
2023-03-01	231.70	231.92	229.38	230.08	856165
2023-03-02	228.71	232.90	228.50	232.31	905361
2023-03-03	233.68	237.22	233.38	237.19	749444
2023-03-06	237.92	240.33	237.27	237.45	727506
2023-03-07	237.39	238.12	233.79	234.26	599789
2023-03-08	234.44	235.72	233.10	235.09	536962
2023-03-09	235.45	237.49	230.33	230.86	1161273
2023-03-10	230.90	231.39	225.77	226.75	1766828
2023-03-13	225.19	231.05	224.00	228.18	1371761
2023-03-14	231.49	233.91	230.17	233.16	1246340
2023-03-15	230.69	233.57	229.14	233.24	1240483
2023-03-16	232.56	239.22	231.99	238.98	1289689
2023-03-17	239.13	240.45	236.10	237.56	1474410
2023-03-20	237.26	238.64	235.81	238.28	1131555
2023-03-21	240.02	242.47	239.12	242.12	936984
2023-03-22	242.08	245.54	238.45	238.02	1469996
2023-03-23	240.73	243.89	238.39	240.40	818518
2023-03-24	239.58	241.07	237.84	241.05	1010300
2023-03-27	241.65	242.63	239.29	239.94	814519
2023-03-28	239.73	239.75	237.32	238.94	906714
2023-03-29	241.70	243.31	241.02	243.07	776833
2023-03-30	244.87	245.33	243.69	245.02	809698
2023-03-31	245.59	249.63	245.40	249.44	699811
2023-04-03	247.92	249.39	247.17	249.21	1112658
2023-04-04	249.64	250.54	247.63	248.47	810833
2023-04-05	247.63	247.79	244.59	245.81	725582
2023-04-06	244.54	247.49	243.41	247.35	1316126
2023-04-10	245.26	247.10	243.89	247.10	977726
2023-04-11	247.00	247.21	245.52	246.10	740204
2023-04-12	247.68	248.33	244.30	244.59	1123188
2023-04-13	245.81	249.79	245.81	249.53	746037
2023-04-14	248.35	250.35	246.86	248.88	619504
2023-04-17	248.52	249.44	247.34	249.33	780051
2023-04-18	250.88	251.21	248.77	249.58	633503
2023-04-19	248.11	250.46	247.86	249.78	673297
2023-04-20	247.50	250.01	247.16	248.20	623713
2023-04-21	248.31	249.01	247.06	248.53	796221
2023-04-24	248.53	249.37	246.53	248.21	574499
2023-04-25	246.99	247.27	242.98	243.06	705088
2023-04-26	245.30	246.70	243.76	244.25	586873
2023-04-27	246.30	250.38	246.26	250.10	649936
2023-04-28	249.53	252.07	249.00	252.03	645193
2023-05-01	251.82	252.85	251.24	251.67	936464
2023-05-02	251.56	251.76	247.97	249.50	701438
2023-05-03	249.49	252.10	248.05	248.18	599894
2023-05-04	247.65	248.33	246.28	246.95	2657456
2023-05-05	248.99	252.84	248.99	252.09	596380
2023-05-08	252.09	252.97	251.44	252.81	1276368
2023-05-09	251.75	252.43	251.48	251.67	703352
2023-05-10	253.64	254.95	251.66	254.30	656159
2023-05-11	254.49	254.88	252.91	254.49	781867
2023-05-12	255.03	255.25	252.08	253.66	606857
2023-05-15	253.97	254.81	252.83	254.64	682573
2023-05-16	253.89	255.34	253.78	254.26	687830
2023-05-17	255.15	257.75	254.31	257.43	918524
2023-05-18	257.90	261.73	257.89	261.52	986016
2023-05-19	261.63	262.01	260.00	260.74	641949
2023-05-22	260.50	262.28	260.50	261.44	722311
2023-05-23	259.84	260.77	256.92	257.40	992937
2023-05-24	255.73	257.02	254.65	255.99	657779
2023-05-25	260.83	261.80	259.00	260.77	803858
2023-05-26	261.36	266.33	261.30	265.68	917199
2023-05-30	268.40	269.07	265.56	266.63	1008839
2023-05-31	265.27	266.53	263.88	265.06	1680871
2023-06-01	264.58	269.11	264.13	268.30	1161278
2023-06-02	270.42	271.77	269.04	271.31	1267217
2023-06-05	270.89	273.09	270.30	271.31	1122138
2023-06-06	270.72	271.88	269.97	271.41	890717
2023-06-07	271.54	272.98	266.90	267.33	846024
2023-06-08	267.37	270.38	267.30	269.98	711865
2023-06-09	271.04	272.95	269.98	270.81	839865
2023-06-12	271.86	274.78	271.25	274.70	709085
2023-06-13	276.43	277.22	274.45	276.64	840630
2023-06-14	276.71	278.73	274.83	277.97	872593
2023-06-15	277.04	282.76	276.74	281.67	1057290
2023-06-16	283.65	283.65	279.71	279.90	1386837
2023-06-20	278.67	280.11	277.21	279.39	777544
2023-06-21	278.59	278.90	275.47	276.43	641831
2023-06-22	275.41	279.25	275.19	278.81	626392
2023-06-23	275.94	278.10	275.20	276.67	605870
2023-06-26	276.09	278.10	273.47	273.55	782531
2023-06-27	274.82	278.40	274.38	277.82	713070
2023-06-28	276.93	279.91	276.55	278.78	1018051
2023-06-29	278.64	279.33	277.63	278.89	617232
2023-06-30	281.44	283.53	281.20	282.96	768405
2023-07-03	283.10	283.48	282.19	282.98	556675
2023-07-05	281.70	283.81	281.31	283.12	719773
2023-07-06	280.17	281.30	278.87	281.06	715701
2023-07-07	280.52	283.00	279.96	280.14	639626
2023-07-10	279.28	280.38	278.06	280.13	687292
2023-07-11	280.68	281.91	279.22	281.61	741805
2023-07-12	284.44	285.95	283.43	284.97	977960
2023-07-13	287.29	289.50	286.62	288.96	810208
2023-07-14	289.50	291.53	288.65	289.21	664500
2023-07-17	289.85	291.87	289.50	291.16	777178
2023-07-18	290.77	294.37	289.40	293.50	938227
2023-07-19	294.52	295.07	292.47	293.28	4399453
2023-07-20	291.16	292.39	286.86	287.57	1981771
2023-07-21	289.17	289.50	286.76	286.97	720108
2023-07-24	288.03	288.57	286.36	287.88	653697
2023-07-25	288.04	290.65	288.04	289.63	630513
2023-07-26	288.55	290.23	287.39	289.29	617756
2023-07-27	292.82	293.53	286.50	287.37	759833
2023-07-28	290.07	292.46	289.70	291.86	683565
2023-07-31	292.22	292.83	291.28	292.46	743717
2023-08-01	291.54	292.06	290.30	291.54	637845
2023-08-02	288.90	288.90	284.44	285.35	859287
2023-08-03	283.24	286.07	283.23	284.70	731681
2023-08-04	286.30	287.72	282.82	283.09	972809
2023-08-07	284.22	285.26	282.74	285.15	631193
2023-08-08	283.96	284.28	281.61	283.96	681675
2023-08-09	284.38	284.38	280.42	281.01	639741
2023-08-10	283.11	285.55	280.47	281.53	704761
2023-08-11	279.84	281.32	279.00	280.01	684490
2023-08-14	279.76	283.18	279.00	283.13	785389
2023-08-15	282.06	283.10	279.91	280.30	660771
2023-08-16	279.90	281.14	277.90	277.96	701060
2023-08-17	278.80	279.09	274.51	275.02	810752
2023-08-18	272.24	275.50	271.83	274.65	761861
2023-08-21	275.77	278.81	275.11	278.37	658246
2023-08-22	280.23	280.28	277.82	278.45	776881
2023-08-23	279.08	283.38	279.08	282.57	651945
2023-08-24	284.70	285.32	277.15	277.39	792543
2023-08-25	278.03	280.63	275.45	279.55	724737
2023-08-28	281.23	282.04	279.83	281.58	705180
2023-08-29	281.09	287.31	281.03	287.01	813439
2023-08-30	287.42	289.31	286.78	288.88	647533
2023-08-31	289.29	290.87	288.79	289.28	592964
2023-09-01	291.41	291.74	288.44	289.58	617361
2023-09-05	289.11	290.72	288.14	289.63	603933
2023-09-06	289.09	289.32	285.42	286.96	635509
2023-09-07	283.40	286.00	282.88	285.45	602473
2023-09-08	285.41	287.29	285.03	285.65	474963
2023-09-11	287.89	289.07	286.47	288.80	1237858
2023-09-12	287.68	288.22	285.29	285.65	642172
2023-09-13	285.34	287.47	284.71	286.41	592545
2023-09-14	287.52	288.74	285.93	288.14	510120
2023-09-15	287.23	287.48	283.06	283.46	636266
2023-09-18	282.68	284.47	282.50	283.59	688091
2023-09-19	282.62	283.47	280.80	283.12	599322
2023-09-20	283.96	284.02	278.77	278.45	638865
2023-09-21	275.83	276.34	272.82	272.99	990021
2023-09-22	274.33	275.72	272.33	272.62	1541607
2023-09-25	271.79	274.12	271.29	274.12	679337
2023-09-26	272.20	272.52	268.86	269.56	882326
2023-09-27	270.50	271.25	267.28	269.95	706174
2023-09-28	269.09	273.37	268.56	272.04	743721
2023-09-29	274.88	275.68	271.40	272.31	1002180
2023-10-02	272.01	275.42	271.80	274.45	965025
2023-10-03	272.73	274.00	268.36	269.37	865319
2023-10-04	269.91	273.64	269.86	273.12	733413
2023-10-05	272.82	273.78	270.33	273.30	877587
2023-10-06	271.29	278.90	271.08	277.93	994836
2023-10-09	275.98	279.79	274.99	279.18	1060458
2023-10-10	279.49	282.73	279.13	280.50	654276
2023-10-11	281.58	282.95	280.57	282.71	552289
2023-10-12	282.97	284.38	279.73	281.33	808600
2023-10-13	281.88	282.45	277.11	278.19	737343
2023-10-16	279.06	282.08	278.94	281.38	763943
2023-10-17	278.41	282.04	277.34	280.64	966866
2023-10-18	278.57	280.10	275.29	276.18	632958
2023-10-19	277.00	278.27	273.28	273.92	1059303
2023-10-20	273.54	273.82	269.57	269.78	1572145
2023-10-23	268.45	273.15	267.09	270.63	816233
2023-10-24	272.01	273.63	270.41	272.95	1004493
2023-10-25	270.87	271.27	266.40	266.78	1198765
2023-10-26	266.01	266.54	260.65	261.54	1556997
2023-10-27	263.70	265.16	261.46	262.47	788760
2023-10-30	264.63	266.86	263.79	266.05	833517
2023-10-31	266.48	267.72	264.56	267.51	687164
2023-11-01	267.91	271.88	267.89	271.64	2767963
2023-11-02	274.81	277.05	274.59	276.89	1334591
2023-11-03	277.69	280.75	277.52	279.89	1321096
2023-11-06	280.47	281.55	279.51	281.49	733337
2023-11-07	282.14	284.84	281.48	284.11	874134
2023-11-08	284.82	285.55	283.38	285.21	772966
2023-11-09	285.88	286.37	282.59	282.94	658555
2023-11-10	283.98	288.64	283.64	288.48	754705
2023-11-13	287.65	289.17	286.45	288.34	870232
2023-11-14	292.89	295.14	292.85	294.10	1048892
2023-11-15	295.56	295.77	293.16	294.10	1006297
2023-11-16	293.82	295.50	293.61	295.37	871516
2023-11-17	295.04	295.63	293.89	295.12	721993
2023-11-20	294.90	298.99	294.90	298.44	969504
2023-11-21	297.63	298.28	296.23	297.54	1324762
2023-11-22	299.13	300.69	297.97	298.94	747956
2023-11-24	298.73	299.07	297.74	298.68	447815
2023-11-27	298.15	299.75	297.73	298.46	1031890
2023-11-28	297.79	299.70	297.48	299.19	734610
2023-11-29	301.18	301.67	298.59	298.75	918093
2023-11-30	299.35	299.70	296.27	298.57	821877
2023-12-01	297.88	300.13	297.01	299.62	977902
2023-12-04	296.71	297.28	294.34	296.84	1117257
2023-12-05	295.63	299.04	295.51	298.24	784401
2023-12-06	299.75	300.34	296.41	296.63	803766
2023-12-07	298.47	300.45	298.08	300.19	831576
2023-12-08	299.06	302.01	299.00	301.64	753655
2023-12-11	300.38	301.84	299.77	301.84	828504
2023-12-12	301.38	304.06	300.87	304.01	854886
2023-12-13	304.51	308.11	304.10	307.52	838635
2023-12-14	308.74	309.27	304.35	307.07	1024085
2023-12-15	306.40	308.76	306.40	307.91	955844
2023-12-18	308.67	311.00	308.25	310.27	962553
2023-12-19	310.73	311.98	310.58	311.98	858009
2023-12-20	311.80	313.35	307.77	307.31	1006391
2023-12-21	309.98	310.76	307.98	310.61	1172952
2023-12-22	311.09	311.70	309.19	310.58	965633
2023-12-26	310.65	312.05	310.65	311.69	687676
2023-12-27	311.91	312.32	311.00	312.04	861622
2023-12-28	312.54	313.19	311.93	312.16	1009977
2023-12-29	311.95	312.68	309.49	310.88	860190
2024-01-02	308.37	308.44	303.63	305.58	1372080
2024-01-03	303.43	304.47	302.17	302.49	1285846
2024-01-04	301.70	303.77	300.92	301.05	950186
2024-01-05	301.32	303.40	300.28	301.39	964715
2024-01-08	302.34	307.90	302.34	307.75	1018728
2024-01-09	306.15	309.27	305.59	308.42	1099700
2024-01-10	308.92	312.45	308.91	311.74	793861
2024-01-11	313.20	314.26	308.92	312.52	824061
2024-01-12	312.93	313.85	311.72	312.77	785101
2024-01-16	311.87	313.60	310.75	312.36	953261
2024-01-17	310.04	311.05	307.85	310.98	745529
2024-01-18	313.45	315.33	312.19	315.12	1205432
2024-01-19	316.67	320.03	315.74	319.98	882457
2024-01-22	321.48	322.55	320.20	320.49	1276661
2024-01-23	321.16	321.52	319.73	321.49	827188
2024-01-24	323.72	325.70	322.47	322.66	1115441
2024-01-25	323.72	324.91	321.49	323.42	866647
2024-01-26	322.77	324.34	322.20	322.82	780981
2024-01-29	323.18	326.66	322.77	326.66	998517
2024-01-30	326.33	326.76	324.36	324.60	983240
2024-01-31	321.53	322.91	317.59	317.59	950198
2024-02-01	319.86	322.76	319.50	322.76	1199061
2024-02-02	323.87	330.12	323.42	329.25	1069579
2024-02-05	329.68	329.98	326.59	329.04	1020892
2024-02-06	329.80	330.20	326.95	329.14	755282
2024-02-07	330.97	333.68	330.71	333.41	946297
2024-02-08	333.45	334.44	333.26	333.97	1124560
2024-02-09	335.52	338.17	334.92	337.68	786872
2024-02-12	337.61	338.68	334.97	335.74	1141575
2024-02-13	328.99	333.07	328.50	330.79	2873829
2024-02-14	333.38	335.33	331.50	335.14	2158877
2024-02-15	334.63	335.67	333.03	335.64	988719
2024-02-16	336.02	336.45	332.70	333.24	915495
2024-02-20	331.56	332.24	327.21	329.79	986225
2024-02-21	327.37	328.93	326.05	328.93	1219113
2024-02-22	335.77	339.83	335.50	339.44	1361333
2024-02-23	340.93	341.89	337.76	338.84	794660
2024-02-26	339.41	340.07	337.80	337.92	796149
2024-02-27	338.19	338.69	336.27	338.50	627950
2024-02-28	337.05	338.30	336.33	337.53	715499
2024-02-29	338.96	340.73	336.69	340.03	1103512
2024-03-01	340.16	343.81	340.16	343.57	956844
2024-03-04	343.04	343.64	341.78	342.04	913145
2024-03-05	339.73	339.73	334.69	336.56	1008192
2024-03-06	339.41	339.91	336.74	338.11	777685
2024-03-07	340.37	343.70	339.00	342.72	951474
2024-03-08	343.62	346.51	338.61	339.43	900816
2024-03-11	338.44	338.76	336.33	337.57	742441
2024-03-12	339.69	343.70	337.34	343.59	1007565
2024-03-13	343.11	343.15	340.87	341.97	725222
2024-03-14	343.42	343.88	340.11	342.09	666131
2024-03-15	338.66	339.83	336.89	338.08	1029117
2024-03-18	342.07	344.00	340.90	341.17	756523
2024-03-19	339.96	343.27	338.23	343.12	704808
2024-03-20	343.62	346.80	342.36	346.14	720672
2024-03-21	348.88	348.88	345.72	345.96	792136
2024-03-22	345.35	347.10	344.82	346.27	983617
2024-03-25	344.24	346.20	343.56	345.15	816169
2024-03-26	346.55	346.78	343.75	344.29	1226298
2024-03-27	345.93	346.41	342.65	345.04	983595
2024-03-28	344.58	345.35	343.69	344.20	707573
2024-04-01	344.80	346.35	342.72	344.27	953754
2024-04-02	340.52	342.03	339.24	341.86	1183412
2024-04-03	340.77	344.07	340.77	342.57	707503
2024-04-04	345.27	346.36	337.60	337.78	1276846
2024-04-05	339.46	344.22	339.11	342.78	862280
2024-04-08	343.59	344.07	341.71	342.78	1392203
2024-04-09	344.05	344.35	339.44	342.83	1729657
2024-04-10	339.15	341.60	339.00	340.85	923080
2024-04-11	342.18	346.73	340.29	346.14	1761328
2024-04-12	343.18	344.37	339.99	341.33	2598887
2024-04-15	343.75	343.81	334.52	334.96	1198021
2024-04-16	334.80	336.94	333.78	335.08	2324751
2024-04-17	336.54	336.67	330.63	331.93	764965
2024-04-18	332.00	333.65	329.35	329.90	1045639
2024-04-19	328.93	329.28	321.29	322.46	1272463
2024-04-22	324.78	327.63	321.92	325.61	1082990
2024-04-23	327.73	331.37	327.20	331.14	834843
2024-04-24	333.79	334.03	329.51	331.07	792388
2024-04-25	323.79	329.40	322.67	329.19	945979
2024-04-26	333.77	336.55	332.48	335.18	1437363
2024-04-29	337.07	337.14	333.83	336.03	807833
2024-04-30	335.16	336.83	329.82	329.82	717594
2024-05-01	329.67	335.11	327.77	328.89	896602
2024-05-02	331.71	333.54	328.31	333.20	1064777
2024-05-03	339.11	339.88	337.09	338.99	836023
2024-05-06	340.40	343.62	339.68	343.54	770660
2024-05-07	343.88	344.64	342.68	343.39	643922
2024-05-08	341.59	343.37	341.28	342.82	612880
2024-05-09	342.98	344.00	341.79	344.00	531397
2024-05-10	344.86	345.68	342.67	343.81	568255
2024-05-13	344.70	344.75	342.74	343.82	656626
2024-05-14	343.41	346.28	343.33	345.65	689722
2024-05-15	347.70	351.41	346.81	351.38	841237
2024-05-16	351.32	352.70	350.21	350.32	934324
2024-05-17	351.05	351.05	348.81	350.63	635129
2024-05-20	350.63	353.06	350.45	352.48	771460
2024-05-21	351.63	353.84	351.30	353.84	640691
2024-05-22	353.85	354.35	351.25	353.04	740143
2024-05-23	356.51	357.28	350.83	351.58	988228
2024-05-24	352.98	356.00	352.23	355.46	938726
2024-05-28	356.81	357.59	355.25	357.39	1603175
2024-05-29	354.43	357.47	354.43	356.12	1064910
2024-05-30	354.03	354.46	349.54	350.97	889530
2024-05-31	351.60	351.67	344.67	350.68	1323290
2024-06-03	353.49	354.12	349.40	353.38	1477055
2024-06-04	353.34	355.36	352.06	354.89	1088202
2024-06-05	357.25	361.21	356.58	361.09	862670
2024-06-06	361.99	362.68	360.29	361.50	937738
2024-06-07	361.24	363.24	359.92	361.13	766742
2024-06-10	360.44	362.91	359.61	362.23	725255
2024-06-11	362.10	365.93	360.91	365.85	679683
2024-06-12	368.94	373.57	368.25	370.79	1020230
2024-06-13	372.37	372.69	369.30	371.22	819806
2024-06-14	370.92	372.50	370.18	372.50	1080933
2024-06-17	372.03	377.30	371.09	375.55	950581
2024-06-18	375.47	376.37	374.56	376.25	1120571
2024-06-20	377.75	378.16	372.19	373.75	1353784
2024-06-21	374.14	375.35	371.94	373.39	1331420
2024-06-24	372.70	374.37	369.61	369.74	886344
2024-06-25	371.48	375.14	371.12	374.85	1252566
2024-06-26	374.15	376.71	374.15	376.01	745043
2024-06-27	375.88	378.00	375.62	377.11	943866
2024-06-28	377.69	380.26	373.47	374.01	1072842
2024-07-01	375.01	377.10	371.71	376.70	1016145
2024-07-02	374.86	379.98	374.82	379.95	781741
2024-07-03	379.44	382.98	379.42	382.77	616426
2024-07-05	382.90	387.62	382.90	387.36	795036
2024-07-08	387.91	387.91	386.54	387.40	847664
2024-07-09	388.95	389.79	387.00	388.33	1203714
2024-07-10	389.27	392.14	388.12	391.94	837227
2024-07-11	391.61	391.93	382.86	383.75	1852660
2024-07-12	384.08	389.11	383.53	386.08	1570782
2024-07-15	388.21	390.49	385.39	387.04	923903
2024-07-16	388.27	388.80	384.72	386.97	1157422
2024-07-17	380.13	380.80	375.95	376.39	1258545
2024-07-18	379.19	379.22	370.90	373.38	986475
2024-07-19	372.90	375.23	370.30	371.14	680545
2024-07-22	375.97	378.03	373.72	376.91	807168
2024-07-23	377.28	380.15	376.54	376.87	710117
2024-07-24	370.91	371.36	362.03	362.86	1286197
2024-07-25	362.60	366.39	355.70	358.68	1162474
2024-07-26	361.64	364.25	359.67	361.72	726935
2024-07-29	364.04	365.70	361.20	362.75	785957
2024-07-30	363.85	364.81	355.11	358.50	1100243
2024-07-31	365.85	368.79	364.06	367.30	790860
2024-08-01	369.28	372.67	358.09	361.27	1332414
2024-08-02	354.04	356.85	349.41	353.62	1497812
2024-08-05	331.13	346.76	330.30	341.08	2423527
2024-08-06	343.78	350.81	340.70	345.45	1558475
2024-08-07	350.14	352.56	341.87	342.18	1461289
2024-08-08	348.03	352.93	344.44	352.45	1251198
2024-08-09	351.86	355.86	351.29	354.94	1011799
2024-08-12	356.03	358.30	354.31	356.34	743643
2024-08-13	359.29	364.37	359.29	364.28	1001720
2024-08-14	365.13	366.10	361.57	365.06	819135
2024-08-15	368.62	372.57	368.11	372.34	847995
2024-08-16	371.29	374.12	370.81	373.15	916591
2024-08-19	373.57	377.68	372.31	377.68	880576
2024-08-20	377.47	379.58	376.15	377.30	692958
2024-08-21	377.42	380.24	376.61	379.07	877712
2024-08-22	380.48	381.23	372.84	373.51	876197
2024-08-23	376.30	379.28	373.93	377.79	727925
2024-08-26	377.76	378.81	373.71	375.60	774929
2024-08-27	374.17	377.26	372.78	376.73	739018
2024-08-28	376.25	376.81	370.29	372.75	1123454
2024-08-29	374.37	377.51	371.10	371.86	852239
2024-08-30	374.12	375.72	371.00	375.55	955348
2024-09-03	373.28	373.28	362.41	364.44	1790201
2024-09-04	362.05	366.00	361.11	363.27	780332
2024-09-05	362.45	367.18	361.66	363.61	925404
2024-09-06	364.66	365.58	355.28	356.23	1615830
2024-09-09	360.06	361.19	357.28	360.66	784476
2024-09-10	361.86	363.58	358.86	363.21	868378
2024-09-11	364.28	371.16	358.28	370.59	1152299
2024-09-12	371.23	374.82	369.26	374.22	984038
2024-09-13	374.20	376.61	373.77	375.65	586490
2024-09-16	373.77	374.58	371.89	374.24	969125
2024-09-17	376.54	377.50	373.00	374.30	711072
2024-09-18	375.19	378.29	372.75	372.89	852620
2024-09-19	381.58	383.58	379.88	382.04	745171
2024-09-20	382.01	382.64	378.89	380.89	679088
2024-09-23	381.74	382.65	380.70	381.84	539086
2024-09-24	382.94	383.63	378.93	383.33	603555
2024-09-25	382.96	385.03	382.93	383.77	613769
2024-09-26	387.57	387.65	382.00	384.47	815768
2024-09-27	385.06	385.06	381.44	382.32	767523
2024-09-30	381.40	384.29	379.92	383.93	1191892
2024-10-01	383.86	383.89	376.30	378.79	1082393
2024-10-02	377.79	380.13	375.61	379.20	643715
2024-10-03	377.90	381.10	377.36	379.22	665674
2024-10-04	383.00	383.50	379.46	383.37	668976
2024-10-07	382.01	382.83	378.57	379.00	1180777
2024-10-08	381.50	385.65	381.14	385.21	766550
2024-10-09	385.40	387.95	384.53	387.68	1454842
2024-10-10	386.23	388.70	385.25	387.36	868175
2024-10-11	386.78	389.43	386.28	388.79	927603
2024-10-14	390.63	393.11	390.63	392.15	708415
2024-10-15	393.14	393.52	387.17	388.61	1090340
2024-10-16	388.33	389.55	385.74	389.22	1399753
2024-10-17	393.00	393.71	389.53	389.70	727372
2024-10-18	392.58	392.95	391.09	392.18	652825
2024-10-21	391.38	393.85	390.25	393.85	985787
2024-10-22	391.78	394.92	390.85	393.78	846331
2024-10-23	392.15	392.48	385.36	388.06	1433860
2024-10-24	390.18	391.17	388.55	390.66	1625886
2024-10-25	392.42	395.98	391.66	392.47	1010186
2024-10-28	395.46	395.72	392.86	393.12	1249672
2024-10-29	393.38	397.19	392.17	396.30	1752160
2024-10-30	396.00	397.16	393.46	394.25	739624
2024-10-31	390.30	390.30	382.92	382.92	2585977
2024-11-01	384.67	388.72	384.63	385.99	2021113
2024-11-04	385.50	387.11	383.70	384.91	1886828
2024-11-05	386.24	390.47	386.01	390.21	828345
2024-11-06	397.07	400.28	395.12	399.84	1354374
2024-11-07	402.14	407.02	401.76	406.46	1660221
2024-11-08	406.50	408.73	406.35	408.08	895914
2024-11-11	409.31	409.50	406.35	408.51	921691
2024-11-12	408.39	409.72	406.26	408.80	926755
2024-11-13	409.01	410.94	407.24	408.62	1072357
2024-11-14	408.64	409.14	405.35	406.13	1717500
2024-11-15	402.14	402.36	396.00	397.83	1051432
2024-11-18	398.31	400.97	396.82	399.64	1194410
2024-11-19	397.40	403.95	397.01	403.79	882106
2024-11-20	403.75	403.83	398.27	403.47	1006649
2024-11-21	406.00	406.67	398.92	403.95	823404
2024-11-22	403.66	404.95	402.31	404.03	724748
2024-11-25	407.35	408.07	402.77	404.70	970491
2024-11-26	406.52	408.56	406.33	408.08	893469
2024-11-27	407.33	407.34	403.48	405.72	823510
2024-11-29	406.43	409.63	405.74	409.13	747357
2024-12-02	410.20	413.38	409.81	412.87	1487757
2024-12-03	412.29	414.99	411.48	414.88	1022690
2024-12-04	417.90	421.33	417.21	421.06	1905682
2024-12-05	421.69	422.01	420.11	420.41	1079902
2024-12-06	421.47	423.85	421.07	423.26	1489235
2024-12-09	422.81	422.86	419.07	420.40	919549
2024-12-10	421.92	423.96	418.90	419.94	1416464
2024-12-11	422.76	427.45	422.76	426.91	1069193
2024-12-12	425.43	426.63	424.15	424.33	1076311
2024-12-13	425.90	427.01	421.78	423.72	1225575
2024-12-16	425.49	428.69	424.57	428.11	1048224
2024-12-17	426.59	427.82	424.71	426.93	1081094
2024-12-18	426.70	428.63	411.59	412.57	1411211
2024-12-19	417.25	417.82	412.73	413.31	1375739
2024-12-20	410.36	421.52	408.83	417.25	1255299
2024-12-23	418.33	421.02	414.89	420.55	1477946
2024-12-24	421.99	426.23	421.52	426.22	913007
2024-12-26	425.34	426.67	423.08	425.56	1018366
2024-12-27	422.95	422.95	415.59	419.46	1286650
2024-12-30	413.25	417.24	411.28	414.19	1109120
2024-12-31	415.40	415.75	409.65	410.44	2317034
2025-01-02	412.86	414.65	405.61	409.64	1505929
2025-01-03	412.13	416.84	411.45	416.50	944505
2025-01-06	421.03	424.07	419.34	421.21	1513673
2025-01-07	423.08	423.08	411.58	413.07	1334788
2025-01-08	413.78	415.25	410.21	413.69	1103954
2025-01-10	411.11	411.11	404.25	407.33	1811926
2025-01-13	401.65	405.74	400.36	405.52	1796748
2025-01-14	408.32	408.74	401.42	403.83	1908380
2025-01-15	410.40	414.42	408.80	413.76	2503336
2025-01-16	415.42	415.42	410.30	410.50	1216111
2025-01-17	417.16	417.65	414.12	415.91	1683826
2025-01-21	417.62	418.77	413.94	418.41	1480217
2025-01-22	422.61	425.65	421.65	424.50	1211941
2025-01-23	423.25	426.10	422.41	426.08	1041025
2025-01-24	426.83	427.68	422.78	424.02	877512
2025-01-27	408.53	415.39	408.52	412.93	1714123
2025-01-28	414.30	423.00	412.29	422.14	1029148
2025-01-29	420.91	421.00	416.23	419.38	1055388
2025-01-30	419.51	422.14	415.47	419.95	1029369
2025-01-31	423.75	425.78	417.43	418.35	1009329
2025-02-03	410.07	416.56	408.47	414.22	2085615
2025-02-04	415.24	419.59	414.81	419.59	942933
2025-02-05	417.03	420.36	416.02	420.33	1117621
2025-02-06	420.87	423.36	420.15	423.21	1029180
2025-02-07	423.51	425.48	418.11	418.82	1030960
2025-02-10	421.50	423.98	421.36	422.73	1172590
2025-02-11	420.85	423.26	420.00	421.93	1205987
2025-02-12	417.11	422.13	416.63	421.44	898277
2025-02-13	421.85	426.88	420.96	426.77	1165155
2025-02-14	426.77	428.00	426.00	427.52	717637
2025-02-18	429.11	429.11	424.76	427.50	998431
2025-02-19	426.95	428.43	424.86	427.61	789233
2025-02-20	427.19	427.19	422.00	425.43	1190974
2025-02-21	426.07	426.09	415.61	416.02	1065036
2025-02-24	417.49	418.77	411.01	411.89	1193934
2025-02-25	411.07	411.29	403.27	407.34	1215876
2025-02-26	409.34	413.20	406.51	408.87	1095758
2025-02-27	411.75	412.65	398.25	398.60	1167720
2025-02-28	398.11	405.99	395.26	405.73	1981011
2025-03-03	407.38	408.66	392.86	395.86	2107913
2025-03-04	391.62	400.08	386.93	393.47	1908577
2025-03-05	393.53	400.30	390.45	399.24	1505803
2025-03-06	392.51	396.51	386.02	387.86	1733578
2025-03-07	386.35	390.53	379.54	388.71	1489548
2025-03-10	381.42	381.43	369.19	372.90	2272077
2025-03-11	371.79	377.49	368.02	371.80	2785163
2025-03-12	378.63	380.30	372.06	376.91	3783547
2025-03-13	376.37	376.37	367.67	369.10	2352724
2025-03-14	373.22	378.86	372.65	378.33	1857002
2025-03-17	378.12	382.04	376.03	379.56	1878841
2025-03-18	377.03	377.13	371.39	373.34	1801884
2025-03-19	375.68	382.66	374.45	379.06	1447893
2025-03-20	376.41	382.91	375.70	378.14	1161579
2025-03-21	374.79	380.76	373.50	380.36	2082551
2025-03-24	386.16	389.94	385.56	389.20	1113824
2025-03-25	390.06	391.97	389.20	391.70	2339055
2025-03-26	390.57	390.75	381.71	382.53	936785
2025-03-27	380.66	384.37	378.95	380.59	981907
2025-03-28	378.52	379.81	369.54	370.43	2369747
2025-03-31	364.38	371.61	360.17	370.82	1832381
2025-04-01	369.37	375.12	367.63	374.17	2520281
2025-04-02	368.83	379.95	368.50	377.29	1277374
2025-04-03	359.78	362.33	355.11	355.58	2873605
2025-04-04	344.47	346.87	333.78	334.02	5173805
2025-04-07	320.27	349.18	316.14	334.42	5388837
2025-04-08	348.46	351.00	323.80	329.49	3560563
2025-04-09	328.49	369.80	327.92	367.80	4992890
2025-04-10	358.09	359.66	341.77	353.29	2960208
2025-04-11	351.70	361.27	349.73	360.20	2032579
2025-04-14	368.63	369.08	358.77	362.58	1765747
2025-04-15	362.88	365.46	361.00	362.26	1460888
2025-04-16	355.13	358.04	346.51	351.21	1688731
2025-04-17	354.98	355.11	349.86	352.14	1261546
2025-04-21	347.00	347.44	337.88	342.44	2407698
2025-04-22	346.75	353.85	345.33	351.63	1566523
2025-04-23	364.17	367.49	358.97	360.45	1393040
2025-04-24	362.28	371.35	361.68	370.92	925543
2025-04-25	371.61	377.10	370.55	376.48	1425919
2025-04-28	377.17	378.26	371.18	376.00	1011439
2025-04-29	374.53	379.46	374.42	378.75	961405
2025-04-30	371.67	379.90	368.32	378.29	1485297
2025-05-01	385.92	388.71	383.48	383.84	1011331
2025-05-02	387.77	390.97	386.17	389.30	1163009
2025-05-05	386.01	389.75	385.94	387.13	1043942
2025-05-06	382.41	386.40	381.49	383.66	878276
2025-05-07	384.14	386.50	379.85	384.67	1237612
2025-05-08	388.80	391.64	385.05	387.98	1060602
2025-05-09	389.50	390.63	385.99	387.74	772597
2025-05-12	402.96	403.93	398.22	403.93	1247599
2025-05-13	405.41	411.89	404.63	410.50	1768707
2025-05-14	412.11	414.24	411.18	413.57	1189511
2025-05-15	411.38	415.19	410.23	413.10	988538
2025-05-16	414.55	415.34	411.63	415.34	749423
2025-05-19	409.45	415.96	408.56	415.49	1027299
2025-05-20	413.75	414.31	410.75	413.49	1055287
2025-05-21	410.29	415.23	405.81	407.34	945057
2025-05-22	407.60	411.45	406.84	408.50	959016
2025-05-23	401.97	406.71	401.88	404.39	923073
2025-05-27	409.85	414.39	409.19	414.05	934299
2025-05-28	414.56	415.92	411.95	412.46	908338
2025-05-29	418.04	418.34	411.55	413.53	1152865
2025-05-30	413.00	414.38	407.46	413.14	1007108
2025-06-02	411.76	416.36	410.53	416.13	1259164
2025-06-03	416.63	420.23	415.92	419.19	1176677
2025-06-04	419.90	421.43	418.77	420.69	1142564
2025-06-05	422.17	423.91	416.00	417.67	960516
2025-06-06	422.07	423.60	420.55	421.99	837959
2025-06-09	422.40	423.34	421.06	422.37	958054
2025-06-10	422.70	424.91	420.49	424.68	942256
2025-06-11	425.61	426.90	421.90	423.29	1031635
2025-06-12	421.86	424.81	421.82	424.14	1039927
2025-06-13	419.02	422.12	417.18	418.33	1147181
2025-06-16	421.17	425.00	420.82	423.63	868850
2025-06-17	421.55	423.13	419.43	420.27	871927
2025-06-18	420.90	422.81	418.60	419.60	1158324
2025-06-20	422.01	422.39	416.07	417.45	912744
2025-06-23	417.48	422.45	415.62	422.06	1012688
2025-06-24	426.46	429.08	425.57	428.36	956441
2025-06-25	430.18	431.60	428.71	430.27	877044
2025-06-26	431.68	434.22	430.10	433.69	805187
2025-06-27	434.74	437.11	432.70	435.90	1171861
2025-06-30	438.32	439.42	436.09	438.40	1434659
2025-07-01	436.76	437.70	432.12	433.97	1569050
2025-07-02	433.82	437.34	433.60	437.26	1181261
2025-07-03	439.45	442.41	439.03	441.98	635169
2025-07-07	439.76	440.73	436.80	438.71	1167439
2025-07-08	440.07	440.07	437.40	438.32	868771
2025-07-09	440.13	443.19	440.08	442.50	775019
2025-07-10	442.95	443.33	439.64	442.38	751303
2025-07-11	440.70	442.83	439.98	441.63	724037
2025-07-14	441.58	443.93	439.90	443.22	626837
2025-07-15	446.72	447.00	444.10	444.16	1127409
2025-07-16	444.97	445.84	440.95	445.42	887536
2025-07-17	445.73	448.54	445.10	448.08	862421
2025-07-18	450.00	450.00	447.00	448.39	894134
2025-07-21	449.05	451.83	449.01	450.00	780086
2025-07-22	450.19	450.33	444.67	447.28	942986
2025-07-23	449.02	450.40	446.81	450.40	869160
2025-07-24	452.16	453.30	450.65	452.27	883576
2025-07-25	452.87	455.31	452.45	454.23	770367
2025-07-28	455.43	456.48	454.50	455.94	786560
2025-07-29	457.36	458.05	453.39	453.79	789666
2025-07-30	454.78	456.44	451.98	454.82	836823
2025-07-31	462.75	462.85	454.13	455.18	1297723
2025-08-01	449.03	449.52	442.97	445.04	1301700
2025-08-04	448.93	453.63	448.62	453.60	1006187
2025-08-05	453.83	454.71	449.18	449.69	818824
2025-08-06	450.20	456.03	450.12	455.78	1064230
2025-08-07	458.45	459.43	451.89	455.71	934645
2025-08-08	456.77	459.58	456.26	459.14	801072
2025-08-11	459.00	461.44	457.03	458.20	928344
2025-08-12	460.11	463.06	457.35	462.96	763033
2025-08-13	464.85	465.63	461.50	462.86	927961
2025-08-14	461.93	464.70	461.53	463.53	725329
2025-08-15	464.11	464.11	460.71	462.05	742220
2025-08-18	461.48	462.44	460.39	462.13	752698
2025-08-19	461.60	461.90	454.78	455.63	886216
2025-08-20	454.93	454.96	447.26	453.05	874175
2025-08-21	452.00	453.59	449.36	451.18	1780074
2025-08-22	451.87	459.86	450.91	458.42	786908
2025-08-25	457.45	460.19	456.51	457.62	684979
2025-08-26	457.48	460.35	456.52	460.15	750257
2025-08-27	460.10	461.80	458.88	461.06	779189
2025-08-28	461.54	464.85	460.31	463.98	638598
2025-08-29	462.48	462.48	457.50	458.62	703401
2025-09-02	451.59	455.20	449.67	454.96	1240190
2025-09-03	458.84	461.02	457.06	459.92	1273911
2025-09-04	460.46	464.10	459.10	464.01	828875
2025-09-05	467.34	467.50	459.30	462.60	803913
2025-09-08	464.94	467.27	464.94	465.57	818488
2025-09-09	466.48	467.55	464.36	467.27	857009
2025-09-10	470.13	470.23	465.82	467.21	963150
2025-09-11	469.35	470.40	467.53	469.89	781504
2025-09-12	470.50	472.54	469.52	471.51	969941
2025-09-15	473.37	476.25	473.37	476.21	1033881
2025-09-16	476.79	476.84	475.14	475.42	881643
2025-09-17	474.93	475.48	469.25	473.58	962346
2025-09-18	476.79	478.39	474.82	476.07	793794
2025-09-19	478.55	480.78	477.29	480.42	697322
2025-09-22	479.58	484.21	479.50	484.08	907519
2025-09-23	483.90	483.90	477.88	478.98	987782
2025-09-24	480.38	480.63	474.87	476.91	726027
2025-09-25	473.42	475.73	470.39	474.28	763451
2025-09-26	475.36	476.76	472.61	475.92	702605
2025-09-29	478.32	480.50	476.89	478.05	3177390
2025-09-30	477.75	480.07	475.91	479.61	1897251
2025-10-01	477.38	482.68	476.68	481.86	1024485
2025-10-02	484.75	484.77	481.11	483.28	1071328
2025-10-03	483.60	484.26	479.67	481.44	980088
2025-10-06	483.87	486.08	482.28	485.01	932250
2025-10-07	485.72	485.90	480.52	482.11	1065554
2025-10-08	483.03	487.09	482.83	487.09	753920
2025-10-09	487.32	487.32	484.13	486.51	751397
2025-10-10	487.05	488.51	470.27	470.44	1236249
2025-10-13	478.17	480.36	476.00	479.63	822494
2025-10-14	474.21	479.37	469.81	475.89	1172932
2025-10-15	480.48	482.25	473.66	478.48	920715
2025-10-16	480.22	482.36	472.70	476.08	943180
2025-10-17	473.79	479.56	472.62	478.24	984263
2025-10-20	481.12	485.45	480.95	484.70	821740
2025-10-21	484.45	485.57	483.08	484.49	739968
2025-10-22	485.03	485.53	476.77	480.97	1388106
2025-10-23	481.03	485.73	480.94	484.96	1809294
2025-10-24	488.80	491.05	488.09	489.62	736790
2025-10-27	495.75	498.63	495.14	498.28	916567
2025-10-28	501.08	503.74	499.21	502.07	2096046
2025-10-29	504.74	505.38	499.84	504.26	1451262
2025-10-30	500.98	501.93	496.30	496.34	1713025
2025-10-31	503.48	503.73	497.14	498.85	1786408
2025-11-03	503.29	504.06	499.94	501.84	1465965
2025-11-04	494.86	498.03	492.38	493.47	1211108
2025-11-05	492.43	497.25	491.11	494.02	819127
2025-11-06	493.46	493.56	484.37	485.84	1472310
2025-11-07	482.70	484.72	475.80	484.48	1180186
2025-11-10	491.74	496.47	490.67	495.66	1101332
2025-11-11	493.49	495.47	491.38	494.90	905189
2025-11-12	497.16	497.69	490.81	493.47	775473
2025-11-13	490.44	490.87	481.46	482.88	1842394
2025-11-14	475.92	487.14	474.33	483.52	1057759
2025-11-17	481.05	485.72	476.05	479.29	1006542
2025-11-18	475.87	478.14	469.38	473.27	1642257
2025-11-19	474.21	480.78	472.60	476.59	1220376
2025-11-20	486.20	488.34	466.18	467.00	1503995
2025-11-21	468.56	475.24	462.93	469.92	1202113
2025-11-24	473.79	482.15	473.77	476.36	2326095
2025-11-25	479.90	485.85	475.36	484.95	1319741
2025-11-26	487.73	489.84	485.81	488.38	960214
2025-11-28	489.52	490.84	488.63	490.84	429294
2025-12-01	486.75	490.71	485.58	488.86	1202075
2025-12-02	491.25	494.16	489.60	491.53	1010289
2025-12-03	490.01	492.74	488.37	491.81	713788
2025-12-04	493.74	493.74	489.48	491.86	1216647
2025-12-05	493.38	496.05	492.58	494.09	799526
2025-12-08	495.11	495.77	491.20	493.14	786748
2025-12-09	492.27	493.94	491.19	493.04	813186
2025-12-10	492.11	495.07	489.80	493.28	868147
2025-12-11	491.21	493.29	486.81	493.02	814496
2025-12-12	491.07	492.18	482.94	485.26	1145756
2025-12-15	488.45	488.59	481.66	482.86	1214706
2025-12-16	481.16	485.17	479.85	484.04	987999
2025-12-17	484.75	484.94	475.39	475.56	993269
2025-12-18	481.48	484.81	479.60	481.93	945136
2025-12-19	484.50	488.59	484.01	488.09	1473178
2025-12-22	491.55	491.55	489.07	490.60	1025487
2025-12-23	489.71	494.06	489.43	494.02	1059845
2025-12-24	493.04	495.29	493.04	495.07	569194
2025-12-26	495.50	496.55	494.40	495.06	668573
2025-12-29	491.96	493.58	490.93	492.54	938385
2025-12-30	491.93	493.41	491.43	491.69	786296
2025-12-31	492.16	492.43	487.77	487.86	840705
2026-01-02	491.97	494.00	483.75	486.20	1797303
2026-01-05	489.68	490.80	487.72	488.45	2022771
2026-01-06	489.20	490.56	487.40	490.23	1931706
2026-01-07	490.60	494.89	489.75	491.49	1435769
2026-01-08	491.19	491.48	486.31	488.15	1303519
2026-01-09	488.64	492.10	486.76	491.03	1359820
2026-01-12	488.29	494.01	488.23	492.53	1069945
2026-01-13	492.25	493.68	488.72	491.24	7915842
2026-01-14	488.22	488.61	481.42	485.13	1615477
2026-01-15	489.50	489.53	484.66	485.59	1821739
2026-01-16	487.64	488.19	483.89	485.09	1548209
2026-01-20	476.10	478.71	471.70	472.57	2010771
2026-01-21	473.80	480.59	471.42	477.05	1921773
2026-01-22	481.67	482.32	478.88	480.99	1610288
2026-01-23	481.28	485.50	480.14	483.50	1696202
2026-01-26	483.91	488.47	483.63	486.78	1248728
2026-01-27	489.06	491.66	488.37	489.90	1030083

Explore More About VUG

Coins representing dividend payouts and trends

VUG Dividend History

Discover Vanguard Growth 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

VUG Stock Split History

Discover Vanguard Growth 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

VUG Historical Prices

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

Web Analytics