VV Historical Prices

Summary

Key Stock Metrics

226.62

(April 19, 2024)

52-Week Low

282.88

(February 19, 2025)

52-Week High

282.88

(February 19, 2025)

All-Time High

257.11

(March 12, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2004-01-30	49.46	49.46	49.34	49.45	117500
2004-02-02	49.62	49.95	49.44	49.50	6600
2004-02-03	49.62	49.71	49.61	49.66	5800
2004-02-04	49.45	49.50	49.20	49.33	4400
2004-02-05	49.36	49.45	49.15	49.38	7500
2004-02-06	49.35	49.95	49.35	49.95	23600
2004-02-09	49.95	50.01	49.88	49.88	7000
2004-02-10	49.85	50.12	49.85	50.09	23700
2004-02-11	50.08	50.66	49.99	50.64	96400
2004-02-12	50.56	50.61	50.40	50.42	405200
2004-02-13	50.55	50.61	50.10	50.13	203600
2004-02-17	50.57	50.65	50.51	50.65	4900
2004-02-18	50.65	50.65	50.40	50.47	8500
2004-02-19	50.75	50.75	50.50	50.50	2800
2004-02-20	50.00	50.04	49.88	50.04	3000
2004-02-23	50.20	50.20	49.75	49.82	5800
2004-02-24	49.84	50.02	49.71	49.83	3500
2004-02-25	49.90	49.99	49.83	49.99	2500
2004-02-26	49.88	50.08	49.88	50.08	6200
2004-02-27	50.20	50.33	50.18	50.18	2800
2004-03-01	50.39	50.66	50.34	50.66	2400
2004-03-02	50.65	50.65	50.39	50.49	2200
2004-03-03	50.17	50.33	50.17	50.33	1300
2004-03-04	50.50	50.63	50.45	50.59	11700
2004-03-05	50.40	50.92	50.40	50.80	2600
2004-03-08	50.79	50.79	50.43	50.43	6700
2004-03-09	50.15	50.15	50.00	50.07	8400
2004-03-10	50.05	50.05	49.30	49.36	6600
2004-03-11	49.33	49.35	48.75	48.79	3700
2004-03-12	48.86	49.11	48.79	49.00	3400
2004-03-15	49.05	49.05	48.43	48.45	14000
2004-03-16	48.80	48.80	48.45	48.47	5500
2004-03-17	49.07	49.39	49.07	49.39	24300
2004-03-18	49.15	49.21	48.86	49.21	9100
2004-03-19	49.21	49.21	48.75	48.75	19200
2004-03-22	48.40	48.40	47.74	48.08	17100
2004-03-23	48.16	48.25	47.95	48.18	11500
2004-03-24	47.80	48.01	47.80	48.00	19800
2004-03-25	48.10	48.61	48.08	48.54	47700
2004-03-26	48.60	48.75	48.60	48.67	60800
2004-03-29	48.90	49.07	48.78	48.98	99700
2004-03-30	49.09	49.22	48.98	49.22	32500
2004-03-31	49.17	49.42	49.17	49.20	49000
2004-04-01	49.45	49.64	49.45	49.55	62000
2004-04-02	49.95	50.10	49.79	49.93	34000
2004-04-05	50.05	50.22	49.91	50.22	31500
2004-04-06	50.00	50.18	49.98	50.16	24900
2004-04-07	49.85	49.91	49.81	49.89	25500
2004-04-08	49.89	50.05	49.77	49.86	37800
2004-04-12	50.10	50.10	50.01	50.01	4500
2004-04-13	50.30	50.30	49.30	49.40	6100
2004-04-14	49.18	49.49	49.01	49.01	24600
2004-04-15	49.44	49.50	49.22	49.22	1200
2004-04-16	49.45	49.59	49.39	49.57	41400
2004-04-19	49.50	49.61	49.33	49.61	18000
2004-04-20	49.76	49.76	49.07	49.07	38900
2004-04-21	48.86	49.13	48.86	49.13	4400
2004-04-22	49.17	49.93	49.17	49.88	96800
2004-04-23	49.90	49.90	49.58	49.88	57800
2004-04-26	49.95	50.02	49.51	49.56	45200
2004-04-27	49.80	50.07	49.78	49.80	22600
2004-04-28	49.44	49.46	49.16	49.16	11900
2004-04-29	49.16	49.29	48.45	48.45	17300
2004-04-30	48.82	48.82	48.46	48.46	6600
2004-05-03	48.64	48.89	48.64	48.72	7700
2004-05-04	48.90	48.97	48.90	48.97	800
2004-05-05	49.08	49.12	49.06	49.07	1100
2004-05-06	48.95	48.95	48.49	48.80	4400
2004-05-07	48.77	48.83	48.12	48.22	5600
2004-05-10	47.54	47.62	47.25	47.26	60900
2004-05-11	47.65	47.86	47.62	47.80	75700
2004-05-12	47.75	47.92	47.06	47.92	28500
2004-05-13	47.85	48.10	47.77	47.89	52600
2004-05-14	47.76	48.06	47.71	47.87	30500
2004-05-17	47.48	47.56	47.32	47.32	37200
2004-05-18	47.65	47.80	47.65	47.78	10700
2004-05-19	48.13	48.28	47.80	47.80	59700
2004-05-20	47.68	47.72	47.64	47.68	9200
2004-05-21	48.01	48.04	47.98	47.98	5100
2004-05-24	48.10	48.10	47.73	47.92	30700
2004-05-25	47.77	48.66	47.76	48.66	98600
2004-05-26	48.61	48.85	48.61	48.72	51700
2004-05-27	49.12	49.17	48.86	49.01	23400
2004-05-28	49.10	49.11	48.99	49.05	3000
2004-06-01	49.10	49.10	48.80	49.04	3500
2004-06-02	49.15	49.39	49.03	49.30	10300
2004-06-03	49.14	49.27	49.11	49.11	3600
2004-06-04	49.15	49.36	49.15	49.29	1100
2004-06-07	49.55	49.77	49.47	49.77	3500
2004-06-08	49.85	49.98	49.74	49.93	6700
2004-06-09	49.80	49.88	49.54	49.54	4700
2004-06-10	49.75	49.75	49.62	49.71	2900
2004-06-14	49.60	49.60	49.15	49.19	5000
2004-06-15	49.65	49.75	49.45	49.52	5300
2004-06-16	49.56	49.65	49.56	49.65	11400
2004-06-17	49.62	49.62	49.35	49.58	4800
2004-06-18	49.58	49.83	49.58	49.75	14900
2004-06-21	49.75	49.82	49.52	49.52	11200
2004-06-22	49.54	49.66	49.24	49.60	5300
2004-06-23	49.69	49.81	49.58	49.80	2300
2004-06-24	50.03	50.21	49.95	49.96	5000
2004-06-25	50.11	50.16	49.83	49.91	3100
2004-06-28	49.80	49.80	49.29	49.36	11700
2004-06-29	49.42	49.54	49.42	49.50	16000
2004-06-30	49.51	49.83	49.42	49.75	9100
2004-07-01	49.36	49.36	48.95	49.16	8100
2004-07-02	49.29	49.29	49.01	49.08	8700
2004-07-06	48.95	48.95	48.57	48.70	13100
2004-07-07	48.65	48.86	48.64	48.70	25300
2004-07-08	48.54	48.74	48.43	48.43	14300
2004-07-09	48.58	48.58	48.43	48.47	2900
2004-07-12	48.50	48.59	48.28	48.52	2800
2004-07-13	48.62	48.63	48.58	48.61	2200
2004-07-14	48.45	48.80	48.32	48.37	11100
2004-07-15	48.49	48.53	48.33	48.38	9100
2004-07-16	48.44	48.44	48.13	48.13	4300
2004-07-19	48.20	48.23	47.88	48.05	15800
2004-07-20	48.00	48.35	47.98	48.31	13300
2004-07-21	48.56	48.56	47.79	47.79	6500
2004-07-22	47.65	47.92	47.41	47.92	8000
2004-07-23	47.45	47.56	47.24	47.42	9200
2004-07-26	47.35	47.42	47.00	47.14	13400
2004-07-27	47.45	47.45	47.34	47.40	5200
2004-07-28	47.31	47.75	47.16	47.75	7800
2004-07-29	48.00	48.03	47.80	48.00	8700
2004-07-30	48.00	48.00	48.00	48.00	500
2004-08-02	47.90	48.29	47.80	48.26	11600
2004-08-03	48.22	48.22	47.88	47.99	5200
2004-08-04	47.67	47.92	47.57	47.86	5100
2004-08-05	47.80	47.80	47.05	47.05	12300
2004-08-06	46.95	46.95	46.31	46.40	25500
2004-08-09	46.49	46.58	46.41	46.45	6400
2004-08-10	46.57	47.02	46.57	47.02	8100
2004-08-11	46.64	46.95	46.46	46.84	14400
2004-08-12	46.76	46.76	46.39	46.47	5300
2004-08-13	46.52	46.52	46.28	46.41	6200
2004-08-16	46.50	47.09	46.50	46.97	7200
2004-08-17	47.15	47.38	47.15	47.18	4700
2004-08-18	47.31	47.67	47.30	47.67	3400
2004-08-19	47.68	47.68	47.44	47.44	1900
2004-08-20	47.60	47.98	47.60	47.98	4700
2004-08-23	48.20	48.20	47.82	47.86	9900
2004-08-24	48.00	48.01	47.75	47.75	6900
2004-08-25	47.81	48.27	47.80	48.20	2800
2004-08-26	48.20	48.25	48.18	48.25	4100
2004-08-27	48.25	48.42	48.25	48.41	5300
2004-08-30	48.31	48.32	48.05	48.05	5900
2004-08-31	48.04	48.13	47.81	48.13	20000
2004-09-01	48.12	48.40	48.12	48.29	8200
2004-09-02	48.34	48.89	48.34	48.83	2600
2004-09-03	48.91	48.91	48.69	48.73	2100
2004-09-07	48.98	49.15	48.83	48.83	11000
2004-09-08	48.87	48.96	48.78	48.78	1700
2004-09-09	48.90	48.90	48.90	48.90	100
2004-09-10	48.72	49.11	48.72	49.11	2700
2004-09-13	49.30	49.37	49.16	49.20	15000
2004-09-14	49.30	49.38	49.19	49.31	6000
2004-09-15	49.18	49.18	49.02	49.10	9100
2004-09-16	49.12	49.29	49.12	49.14	4100
2004-09-17	49.22	49.42	49.22	49.42	5800
2004-09-20	49.28	49.29	49.11	49.11	1700
2004-09-21	49.20	49.45	49.20	49.45	2300
2004-09-22	49.16	49.16	48.72	48.72	8300
2004-09-23	48.60	48.70	48.52	48.70	2400
2004-09-24	48.60	48.72	48.60	48.63	4600
2004-09-27	48.39	48.39	48.22	48.30	3300
2004-09-28	48.20	48.51	48.10	48.51	2100
2004-09-29	48.46	48.58	48.46	48.58	6000
2004-09-30	48.50	48.68	48.50	48.59	2200
2004-10-01	48.99	49.41	48.99	49.41	2000
2004-10-04	49.85	49.85	49.59	49.59	10100
2004-10-05	49.70	49.70	49.50	49.50	7300
2004-10-06	49.53	49.71	49.53	49.71	2000
2004-10-07	49.63	49.63	49.50	49.50	14200
2004-10-08	49.20	49.49	48.91	48.91	4800
2004-10-11	49.23	49.23	49.04	49.06	5900
2004-10-12	48.84	49.02	48.77	49.02	4000
2004-10-13	49.04	49.04	48.51	48.66	2200
2004-10-14	48.63	48.63	48.15	48.15	2300
2004-10-15	48.34	48.59	48.24	48.38	10400
2004-10-18	48.30	48.63	48.22	48.62	2300
2004-10-19	48.81	48.81	48.23	48.23	13500
2004-10-20	48.09	48.27	47.77	48.15	23700
2004-10-21	48.29	48.33	48.10	48.33	5700
2004-10-22	48.30	48.35	47.90	47.95	6500
2004-10-25	47.85	47.93	47.68	47.92	18900
2004-10-26	47.85	48.54	47.85	48.54	90300
2004-10-27	48.48	49.19	48.45	49.19	12400
2004-10-28	49.11	49.42	48.97	49.18	5000
2004-10-29	49.38	49.40	49.15	49.30	2800
2004-11-01	49.47	49.47	49.25	49.31	10900
2004-11-02	49.31	49.84	49.31	49.33	48000
2004-11-03	50.32	50.32	49.83	49.83	26600
2004-11-04	50.09	50.71	49.96	50.71	18600
2004-11-05	50.97	51.18	50.86	50.96	32700
2004-11-08	50.77	51.00	50.77	50.91	33300
2004-11-09	50.80	51.02	50.80	50.95	5800
2004-11-10	50.93	51.14	50.85	50.85	6200
2004-11-11	51.03	51.38	51.02	51.32	3400
2004-11-12	51.26	51.73	51.26	51.73	16200
2004-11-15	51.75	51.80	51.68	51.80	4700
2004-11-16	51.75	51.75	51.41	51.41	3500
2004-11-17	51.80	52.03	51.69	51.70	12700
2004-11-18	51.68	51.84	51.68	51.84	13400
2004-11-19	51.61	51.64	51.20	51.29	8300
2004-11-22	51.29	51.51	51.14	51.51	3200
2004-11-23	51.62	51.67	51.39	51.46	6600
2004-11-24	51.63	51.72	51.63	51.72	4100
2004-11-26	51.95	51.97	51.88	51.92	2600
2004-11-29	52.05	52.05	51.49	51.77	11400
2004-11-30	51.57	51.66	51.54	51.55	15600
2004-12-01	51.76	52.16	51.76	52.16	5000
2004-12-02	52.11	52.37	52.11	52.22	6600
2004-12-03	52.43	52.43	52.13	52.32	4700
2004-12-06	52.03	52.34	52.02	52.26	11700
2004-12-07	52.26	52.26	51.72	51.76	6800
2004-12-08	51.70	51.94	51.68	51.82	15000
2004-12-09	51.69	52.03	51.61	52.03	400
2004-12-10	52.11	52.22	52.05	52.14	12800
2004-12-13	52.36	52.55	52.36	52.50	3300
2004-12-14	52.69	52.92	52.62	52.92	3800
2004-12-15	52.95	52.97	52.70	52.97	8800
2004-12-16	52.90	53.02	52.65	52.89	21200
2004-12-17	52.89	52.89	52.46	52.66	3900
2004-12-20	52.84	52.84	52.52	52.55	7000
2004-12-21	52.78	53.01	52.61	52.94	5600
2004-12-22	52.72	52.89	52.59	52.73	40800
2004-12-23	52.96	52.99	52.92	52.92	10500
2004-12-27	53.00	54.10	52.77	52.79	18600
2004-12-28	52.82	53.05	52.82	53.05	15500
2004-12-29	53.05	53.05	53.02	53.02	2400
2004-12-30	53.17	53.21	53.06	53.21	5500
2004-12-31	53.15	53.19	53.05	53.19	2700
2005-01-03	53.30	53.30	52.55	52.58	21200
2005-01-04	52.52	52.64	51.84	52.00	9500
2005-01-05	51.98	51.99	51.73	51.73	23100
2005-01-06	51.92	52.04	51.82	51.95	7500
2005-01-07	52.10	52.10	51.62	51.85	139100
2005-01-10	51.85	52.21	51.85	51.96	5200
2005-01-11	51.80	51.81	51.69	51.73	3200
2005-01-12	51.81	51.81	51.38	51.66	932400
2005-01-13	51.78	51.93	51.67	51.67	3600
2005-01-14	51.67	51.80	51.64	51.75	2600
2005-01-18	51.74	52.30	51.63	52.30	2700
2005-01-19	52.18	52.18	51.94	51.94	2500
2005-01-20	51.43	51.54	51.43	51.44	2500
2005-01-21	51.62	51.62	51.16	51.16	8100
2005-01-24	51.34	51.34	50.98	50.98	10000
2005-01-25	51.25	51.31	51.25	51.28	2700
2005-01-26	51.36	51.38	51.25	51.35	8800
2005-01-27	51.52	51.52	51.19	51.42	8200
2005-01-28	51.30	51.30	51.08	51.15	2400
2005-01-31	51.53	51.68	51.53	51.67	8000
2005-02-01	51.77	52.07	51.74	52.07	7500
2005-02-02	52.08	52.17	51.99	52.15	20200
2005-02-03	52.10	52.10	51.94	52.03	2700
2005-02-04	52.28	52.67	52.28	52.67	9700
2005-02-07	52.64	52.73	52.51	52.57	32300
2005-02-08	52.68	52.77	52.59	52.69	10100
2005-02-09	52.72	52.72	52.24	52.24	22500
2005-02-10	52.48	52.48	52.44	52.47	1700
2005-02-11	52.48	52.94	52.34	52.87	6200
2005-02-14	52.76	52.89	52.76	52.89	2700
2005-02-15	53.09	53.14	52.92	53.04	5800
2005-02-16	52.99	53.08	52.89	53.08	2500
2005-02-17	53.10	53.10	52.73	52.77	3000
2005-02-18	52.59	52.73	52.48	52.73	22900
2005-02-22	52.39	52.59	51.95	52.01	5500
2005-02-23	52.16	52.45	52.11	52.45	8300
2005-02-24	52.31	52.63	52.23	52.63	4500
2005-02-25	52.74	53.18	52.74	53.15	1300
2005-02-28	53.14	53.14	52.75	52.87	3800
2005-03-01	53.09	53.16	53.03	53.16	2300
2005-03-02	52.96	53.38	52.96	53.19	344200
2005-03-03	53.19	53.22	52.92	53.21	12000
2005-03-04	53.42	53.72	53.42	53.68	14700
2005-03-07	53.84	53.96	53.75	53.78	31200
2005-03-08	53.71	53.73	53.55	53.64	57000
2005-03-09	53.52	53.52	52.97	52.97	10000
2005-03-10	53.19	53.19	52.77	53.07	1900
2005-03-11	53.09	53.09	52.81	52.81	5400
2005-03-14	52.92	52.98	52.80	52.98	11300
2005-03-15	53.27	53.27	52.76	52.76	4600
2005-03-16	52.60	52.60	52.17	52.25	5400
2005-03-17	52.39	52.45	52.29	52.29	8100
2005-03-18	52.29	52.29	52.08	52.22	11000
2005-03-21	52.33	52.33	51.95	52.11	6000
2005-03-22	52.21	52.28	51.81	51.81	3500
2005-03-23	51.50	51.73	51.42	51.62	3300
2005-03-24	51.50	51.69	51.45	51.45	2400
2005-03-28	51.43	51.70	51.43	51.59	11700
2005-03-29	51.44	51.70	51.04	51.04	14000
2005-03-30	51.25	51.80	51.25	51.80	11400
2005-03-31	51.74	51.97	51.74	51.80	6500
2005-04-01	51.98	52.22	51.39	51.44	11400
2005-04-04	51.56	51.71	51.25	51.71	4200
2005-04-05	51.85	51.91	51.77	51.82	9000
2005-04-06	51.97	52.13	51.91	51.94	17500
2005-04-07	52.04	52.24	52.00	52.22	12300
2005-04-08	52.28	52.28	51.88	51.88	6200
2005-04-11	51.78	51.88	51.78	51.87	4500
2005-04-12	51.75	52.12	51.45	52.08	6900
2005-04-13	51.97	54.02	51.54	54.02	6900
2005-04-14	51.55	51.55	51.00	51.00	8200
2005-04-15	50.83	50.98	50.12	50.21	52800
2005-04-18	50.15	50.39	50.02	50.34	16000
2005-04-19	50.65	50.71	50.39	50.69	60200
2005-04-20	50.54	50.65	50.00	50.00	18600
2005-04-21	50.44	50.91	50.24	50.88	8100
2005-04-22	50.84	50.91	50.26	50.40	13500
2005-04-25	50.94	51.11	50.91	50.94	17500
2005-04-26	50.89	51.11	50.77	50.84	31900
2005-04-27	50.50	50.90	50.37	50.81	21400
2005-04-28	50.50	50.65	50.28	50.29	18100
2005-04-29	50.60	50.72	50.01	50.65	11200
2005-05-02	51.00	51.08	50.81	51.08	4500
2005-05-03	50.99	51.12	50.86	50.95	8400
2005-05-04	51.18	51.64	51.18	51.63	3200
2005-05-05	51.74	51.78	51.32	51.58	18300
2005-05-06	51.76	51.76	51.50	51.55	18100
2005-05-09	51.55	51.75	51.52	51.71	9800
2005-05-10	51.51	51.62	51.17	51.24	16100
2005-05-11	51.25	51.58	51.00	51.53	6900
2005-05-12	51.61	51.61	50.98	51.10	39400
2005-05-13	51.11	51.16	50.65	50.81	10300
2005-05-16	50.88	51.33	50.88	51.33	15600
2005-05-17	51.23	51.65	51.10	51.63	13800
2005-05-18	52.02	52.27	51.99	52.23	43000
2005-05-19	52.26	52.49	52.20	52.39	20300
2005-05-20	52.39	52.46	52.26	52.44	15500
2005-05-23	52.48	52.78	52.43	52.56	9500
2005-05-24	52.46	52.65	52.46	52.65	17500
2005-05-25	52.44	52.46	52.27	52.42	13100
2005-05-26	52.65	52.77	52.65	52.77	2500
2005-05-27	52.68	52.90	52.68	52.88	3800
2005-05-31	52.87	52.87	52.56	52.69	20600
2005-06-01	52.70	53.23	52.70	53.05	13100
2005-06-02	52.95	53.18	52.90	53.18	19100
2005-06-03	53.13	53.16	52.80	52.83	68100
2005-06-06	52.90	52.90	52.73	52.88	7300
2005-06-07	52.94	53.40	52.94	52.95	13700
2005-06-08	53.12	53.15	52.69	52.82	16500
2005-06-09	52.72	53.10	52.68	53.10	7100
2005-06-10	53.16	53.16	52.77	52.93	10800
2005-06-13	52.97	53.25	52.83	53.10	12100
2005-06-14	53.14	53.30	53.14	53.21	11000
2005-06-15	53.45	53.45	53.04	53.22	9000
2005-06-16	53.37	53.58	53.37	53.58	7700
2005-06-17	53.92	53.92	53.66	53.80	2800
2005-06-20	53.69	53.92	53.58	53.84	10200
2005-06-21	53.88	53.88	53.66	53.66	10600
2005-06-22	53.85	53.85	53.64	53.70	9000
2005-06-23	53.81	53.82	53.20	53.23	22400
2005-06-24	53.20	53.20	52.82	52.92	13300
2005-06-27	52.59	52.69	52.48	52.63	13600
2005-06-28	52.89	53.07	52.88	53.07	6200
2005-06-29	53.14	53.15	52.93	53.03	39700
2005-06-30	53.12	53.13	52.76	52.76	25000
2005-07-01	52.71	52.79	52.68	52.74	18500
2005-07-05	52.75	53.32	52.75	53.23	91200
2005-07-06	53.31	53.32	52.86	52.86	14900
2005-07-07	52.38	52.95	52.38	52.95	10200
2005-07-08	53.09	53.62	53.07	53.59	9600
2005-07-11	53.75	53.91	53.68	53.82	12100
2005-07-12	53.78	54.22	53.78	54.22	12900
2005-07-13	54.19	54.19	53.94	54.00	12600
2005-07-14	54.55	54.55	54.13	54.23	10300
2005-07-15	54.24	54.27	54.13	54.27	4600
2005-07-18	54.03	54.14	54.02	54.09	6800
2005-07-19	54.02	54.42	54.02	54.42	34500
2005-07-20	54.20	54.67	54.06	54.67	12200
2005-07-21	54.42	54.52	54.20	54.31	211100
2005-07-22	54.43	54.55	54.23	54.55	7300
2005-07-25	54.72	54.72	54.31	54.36	17900
2005-07-26	54.45	54.56	54.29	54.47	16300
2005-07-27	54.62	54.70	54.44	54.70	10100
2005-07-28	54.85	55.08	54.68	55.03	9200
2005-07-29	55.03	55.03	54.59	54.59	18900
2005-08-01	54.88	54.88	54.68	54.70	11600
2005-08-02	54.82	55.06	54.82	55.06	9300
2005-08-03	54.82	55.12	54.82	55.08	9000
2005-08-04	55.02	55.02	54.67	54.69	73400
2005-08-05	54.68	54.68	54.21	54.27	43100
2005-08-08	54.52	54.52	54.02	54.09	13200
2005-08-09	54.34	54.54	54.26	54.36	7200
2005-08-10	54.80	54.91	54.33	54.38	18000
2005-08-11	54.55	54.73	54.41	54.73	7100
2005-08-12	54.70	54.70	54.24	54.40	19800
2005-08-15	54.57	54.73	54.29	54.72	57500
2005-08-16	54.61	54.61	54.10	54.10	11100
2005-08-17	54.10	54.18	54.05	54.18	6300
2005-08-18	53.94	54.08	53.85	53.97	19800
2005-08-19	54.20	54.25	54.02	54.02	13600
2005-08-22	54.27	54.36	53.99	54.08	11000
2005-08-23	54.26	54.26	53.90	54.00	9900
2005-08-24	53.80	54.21	53.51	53.51	1002600
2005-08-25	53.65	53.81	53.61	53.75	12300
2005-08-26	53.64	53.64	53.35	53.50	9600
2005-08-29	53.40	53.74	53.27	53.72	9700
2005-08-30	53.66	53.66	53.34	53.53	7200
2005-08-31	53.58	54.08	53.43	54.08	28100
2005-09-01	54.07	54.38	53.96	54.28	6000
2005-09-02	54.22	54.27	54.11	54.17	5500
2005-09-06	54.21	54.72	54.21	54.66	74900
2005-09-07	54.35	54.85	54.35	54.84	308500
2005-09-08	54.85	54.88	54.60	54.66	6300
2005-09-09	54.69	55.13	54.69	55.06	3900
2005-09-12	55.15	55.17	55.05	55.05	6700
2005-09-13	54.89	55.00	54.71	54.74	12400
2005-09-14	54.68	54.84	54.45	54.45	9200
2005-09-15	54.65	54.65	54.42	54.52	4400
2005-09-16	54.80	54.98	54.67	54.97	3400
2005-09-19	54.88	54.88	54.53	54.53	60700
2005-09-20	54.82	54.87	54.19	54.22	8600
2005-09-21	54.01	54.09	53.75	53.75	15500
2005-09-22	53.61	53.94	53.51	53.92	31100
2005-09-23	53.70	54.08	53.70	54.02	31900
2005-09-26	54.10	54.10	53.58	53.83	20300
2005-09-27	53.84	53.96	53.54	53.77	5500
2005-09-28	54.02	54.02	53.73	53.89	2800
2005-09-29	53.89	54.27	53.76	54.27	6500
2005-09-30	54.37	54.37	54.24	54.37	4300
2005-10-03	54.53	54.61	54.25	54.39	7700
2005-10-04	54.48	54.48	53.82	53.82	7000
2005-10-05	53.84	53.84	53.03	53.03	12600
2005-10-06	53.01	53.17	52.33	52.80	79000
2005-10-07	53.10	53.10	52.85	52.86	18000
2005-10-10	53.05	53.05	52.59	52.60	43900
2005-10-11	52.63	52.81	52.50	52.51	8900
2005-10-12	52.64	52.64	51.96	52.12	47900
2005-10-13	52.14	52.15	51.73	52.06	4700
2005-10-14	52.37	52.46	52.14	52.43	9000
2005-10-17	52.71	52.71	52.44	52.62	33200
2005-10-18	52.67	52.67	52.17	52.17	19500
2005-10-19	52.01	52.86	51.86	52.86	34900
2005-10-20	52.73	52.88	52.00	52.12	13100
2005-10-21	52.39	52.53	52.11	52.31	7600
2005-10-24	52.58	53.06	52.50	53.06	12200
2005-10-25	53.12	53.23	52.72	52.90	17100
2005-10-26	52.82	53.33	52.82	52.85	12300
2005-10-27	52.90	52.90	52.29	52.29	16600
2005-10-28	52.58	52.94	52.34	52.94	12300
2005-10-31	52.40	53.65	52.40	53.49	21500
2005-11-01	53.45	53.45	53.30	53.31	8300
2005-11-02	53.52	53.92	53.52	53.92	8000
2005-11-03	54.27	54.38	53.99	54.10	15700
2005-11-04	54.33	54.33	53.94	54.19	7500
2005-11-07	54.39	54.39	54.12	54.30	12600
2005-11-08	54.18	54.25	54.06	54.16	8800
2005-11-09	54.20	54.44	54.09	54.26	7900
2005-11-10	54.19	54.73	54.00	54.62	5300
2005-11-11	54.77	54.89	54.71	54.85	7200
2005-11-14	54.94	54.94	54.73	54.81	58700
2005-11-15	54.87	54.97	54.52	54.59	29900
2005-11-16	54.82	54.82	54.58	54.69	99200
2005-11-17	54.99	55.24	54.84	55.24	36900
2005-11-18	55.56	55.56	55.25	55.51	34100
2005-11-21	55.56	55.85	55.45	55.82	63400
2005-11-22	55.80	56.11	55.65	56.07	17300
2005-11-23	56.11	56.52	56.04	56.32	68400
2005-11-25	56.44	56.44	56.22	56.39	12200
2005-11-28	56.46	56.46	55.92	55.92	16500
2005-11-29	56.25	56.30	55.90	55.90	19500
2005-11-30	56.07	56.07	55.55	55.55	14800
2005-12-01	55.96	56.36	55.96	56.28	17800
2005-12-02	56.33	56.35	56.17	56.32	16200
2005-12-05	56.30	56.30	56.05	56.12	19600
2005-12-06	56.28	56.62	56.20	56.26	56300
2005-12-07	56.36	56.36	55.80	55.99	22000
2005-12-08	56.07	56.11	55.79	55.97	11100
2005-12-09	56.12	56.13	55.91	56.06	10700
2005-12-12	56.31	56.34	55.91	56.20	23900
2005-12-13	56.02	56.56	56.02	56.53	34900
2005-12-14	56.60	56.82	56.47	56.65	11500
2005-12-15	56.82	56.82	56.49	56.55	13000
2005-12-16	56.80	56.80	56.46	56.51	11100
2005-12-19	56.55	56.58	56.06	56.10	19200
2005-12-20	56.23	56.26	56.00	56.11	22000
2005-12-21	56.37	56.53	56.17	56.25	19000
2005-12-22	56.18	56.26	56.04	56.26	25200
2005-12-23	56.32	56.32	56.18	56.28	21300
2005-12-27	56.58	56.58	55.71	55.78	13300
2005-12-28	55.98	55.98	55.77	55.86	22400
2005-12-29	55.80	55.93	55.63	55.67	30100
2005-12-30	55.55	55.55	55.34	55.49	44200
2006-01-03	55.65	56.42	55.27	56.28	45300
2006-01-04	56.37	56.65	56.37	56.56	74700
2006-01-05	56.71	56.71	56.41	56.55	28300
2006-01-06	57.00	57.19	56.70	57.11	34200
2006-01-09	57.21	57.35	57.10	57.35	35600
2006-01-10	57.21	57.37	57.05	57.30	26000
2006-01-11	57.46	57.60	57.33	57.50	35600
2006-01-12	57.58	57.58	57.20	57.21	17000
2006-01-13	57.31	57.31	57.09	57.28	43700
2006-01-17	57.09	57.09	56.86	56.99	41900
2006-01-18	56.86	57.03	56.54	56.93	26100
2006-01-19	56.50	57.30	56.50	57.19	47900
2006-01-20	57.15	57.15	56.14	56.16	103100
2006-01-23	56.26	56.45	56.11	56.26	43700
2006-01-24	56.26	56.60	56.26	56.33	30500
2006-01-25	56.68	56.68	56.05	56.28	71800
2006-01-26	56.70	56.73	56.40	56.65	72400
2006-01-27	56.88	57.19	56.88	57.10	63400
2006-01-30	57.26	57.31	57.07	57.12	18200
2006-01-31	57.15	57.21	56.83	56.90	27300
2006-02-01	57.03	57.11	56.92	57.08	35000
2006-02-02	57.09	57.09	56.46	56.57	44600
2006-02-03	56.42	56.55	56.10	56.32	72300
2006-02-06	56.41	56.43	56.18	56.37	59000
2006-02-07	56.26	56.31	55.81	55.81	25500
2006-02-08	56.05	56.34	55.88	56.26	16900
2006-02-09	56.53	56.68	56.23	56.23	19300
2006-02-10	56.07	56.36	55.78	56.33	14800
2006-02-13	56.30	56.30	55.96	56.12	45100
2006-02-14	56.24	56.73	56.04	56.56	10200
2006-02-15	56.73	56.89	56.53	56.87	12400
2006-02-16	57.08	57.32	56.93	57.32	54500
2006-02-17	57.35	57.35	57.08	57.16	33900
2006-02-21	57.42	57.46	57.01	57.10	30100
2006-02-22	57.12	57.54	57.12	57.51	15700
2006-02-23	57.40	57.56	57.27	57.30	41800
2006-02-24	57.41	57.50	57.28	57.35	610300
2006-02-27	57.59	57.74	57.48	57.57	15700
2006-02-28	57.47	57.47	56.89	57.02	18800
2006-03-01	57.26	57.55	57.15	57.42	20400
2006-03-02	57.41	57.50	57.15	57.49	17800
2006-03-03	57.36	57.74	57.32	57.38	11000
2006-03-06	57.47	57.47	56.86	56.93	20800
2006-03-07	56.74	56.90	56.59	56.82	12800
2006-03-08	56.70	56.98	56.45	56.92	39500
2006-03-09	57.08	57.12	56.67	56.67	23800
2006-03-10	56.75	57.12	56.58	57.00	9100
2006-03-13	57.31	57.31	57.08	57.14	15500
2006-03-14	57.18	57.75	57.18	57.75	13200
2006-03-15	57.80	58.09	57.65	58.05	25500
2006-03-16	58.18	58.33	58.10	58.16	54300
2006-03-17	58.27	58.27	58.07	58.17	14600
2006-03-20	58.06	58.10	57.80	57.80	15500
2006-03-21	57.97	58.10	57.50	57.54	64900
2006-03-22	57.39	57.89	57.39	57.86	53000
2006-03-23	57.85	57.87	57.55	57.73	42400
2006-03-24	57.81	57.96	57.65	57.85	28200
2006-03-27	57.78	57.84	57.68	57.72	31000
2006-03-28	57.81	57.95	57.33	57.40	27600
2006-03-29	57.65	57.96	57.52	57.91	24300
2006-03-30	57.96	58.11	57.63	57.86	16500
2006-03-31	57.97	57.97	57.58	57.75	52200
2006-04-03	57.93	58.13	57.69	57.70	30100
2006-04-04	57.81	58.09	57.64	58.05	38100
2006-04-05	58.22	58.36	58.05	58.30	51500
2006-04-06	58.28	58.36	57.98	58.21	39500
2006-04-07	58.39	58.44	57.61	57.63	29400
2006-04-10	57.80	57.86	57.53	57.79	28100
2006-04-11	57.69	57.88	57.12	57.15	67000
2006-04-12	57.23	57.44	57.21	57.31	13900
2006-04-13	57.29	57.43	57.12	57.36	14000
2006-04-17	57.49	57.49	57.01	57.30	20800
2006-04-18	57.45	58.23	57.43	58.18	21000
2006-04-19	58.12	58.31	57.96	58.27	134800
2006-04-20	58.35	58.61	58.24	58.47	26800
2006-04-21	58.69	58.69	58.17	58.35	28400
2006-04-24	58.30	58.55	58.02	58.25	16400
2006-04-25	58.41	58.41	57.84	58.02	25300
2006-04-26	58.06	58.24	57.98	58.09	16400
2006-04-27	57.74	58.51	57.73	58.32	20700
2006-04-28	57.84	58.56	57.84	58.23	121900
2006-05-01	58.41	58.55	58.08	58.16	26000
2006-05-02	58.40	58.45	58.19	58.45	19100
2006-05-03	58.49	58.49	58.10	58.28	82900
2006-05-04	58.50	58.57	58.35	58.42	43000
2006-05-05	58.90	59.09	58.69	59.07	88100
2006-05-08	59.07	59.11	58.94	59.01	43100
2006-05-09	58.99	59.11	58.91	59.07	47000
2006-05-10	59.04	59.08	58.78	59.03	41800
2006-05-11	58.88	58.88	58.19	58.19	38400
2006-05-12	58.10	58.13	57.54	57.54	27300
2006-05-15	57.47	57.66	57.22	57.63	41300
2006-05-16	57.88	57.88	57.42	57.52	35900
2006-05-17	57.34	57.39	56.50	56.50	60600
2006-05-18	56.82	56.84	56.21	56.21	55900
2006-05-19	56.41	56.64	55.94	56.48	47700
2006-05-22	56.35	56.46	55.71	56.10	53600
2006-05-23	56.70	56.72	55.90	55.90	47200
2006-05-24	55.66	56.23	55.43	56.04	25300
2006-05-25	56.22	56.71	56.18	56.71	27600
2006-05-26	56.87	57.04	56.70	57.04	16400
2006-05-30	56.93	56.93	56.12	56.12	13700
2006-05-31	56.42	56.62	56.26	56.62	23100
2006-06-01	56.69	57.35	56.69	57.35	15400
2006-06-02	57.46	57.51	57.18	57.44	15200
2006-06-05	57.36	57.36	56.44	56.44	22900
2006-06-06	56.62	56.62	55.87	56.30	72100
2006-06-07	56.44	56.64	56.00	56.00	761200
2006-06-08	55.81	56.13	55.00	55.93	89200
2006-06-09	56.12	56.29	55.68	55.82	45100
2006-06-12	55.93	55.93	55.07	55.14	44100
2006-06-13	55.04	55.31	54.37	54.47	55200
2006-06-14	54.71	54.84	54.26	54.75	46000
2006-06-15	55.11	56.07	55.11	55.89	51100
2006-06-16	55.89	55.92	55.54	55.71	22000
2006-06-19	56.01	56.01	55.20	55.30	27500
2006-06-20	55.36	55.64	55.15	55.21	55400
2006-06-21	55.44	56.05	55.44	55.82	24200
2006-06-22	55.75	55.75	55.37	55.51	10600
2006-06-23	55.47	55.89	55.47	55.56	15200
2006-06-26	55.36	55.56	55.23	55.52	20800
2006-06-27	55.69	55.69	55.08	55.11	42300
2006-06-28	55.29	55.38	55.03	55.30	121400
2006-06-29	55.75	56.58	55.69	56.58	17600
2006-06-30	56.75	56.76	56.45	56.56	84000
2006-07-03	56.65	56.98	56.65	56.92	19300
2006-07-05	56.51	56.63	56.29	56.51	17500
2006-07-06	56.63	56.84	56.50	56.50	20800
2006-07-07	56.55	56.75	56.17	56.27	19000
2006-07-10	56.50	56.66	56.24	56.36	27300
2006-07-11	56.17	56.58	56.03	56.54	15100
2006-07-12	56.66	56.66	55.94	56.01	126800
2006-07-13	55.65	55.76	55.17	55.25	43100
2006-07-14	55.28	55.28	54.59	55.00	66300
2006-07-17	55.04	55.13	54.76	54.87	44600
2006-07-18	55.00	55.10	54.39	54.97	56800
2006-07-19	55.35	56.03	55.35	55.97	58700
2006-07-20	56.11	56.11	55.45	55.45	192800
2006-07-21	55.49	55.49	54.96	55.01	28600
2006-07-24	55.44	56.00	55.44	55.98	97100
2006-07-25	55.99	56.43	55.86	56.42	34000
2006-07-26	56.28	56.57	56.02	56.40	34400
2006-07-27	56.71	56.71	56.04	56.13	27800
2006-07-28	56.45	56.87	56.32	56.87	46800
2006-07-31	56.54	56.81	56.54	56.75	16000
2006-08-01	56.59	56.59	56.25	56.46	25300
2006-08-02	56.80	57.01	56.66	56.81	28600
2006-08-03	56.41	57.06	56.41	56.92	17400
2006-08-04	57.32	57.45	56.62	56.90	115900
2006-08-07	56.63	56.79	56.61	56.70	33200
2006-08-08	56.91	57.00	56.40	56.52	21900
2006-08-09	57.01	57.01	56.22	56.25	80800
2006-08-10	56.30	56.52	56.06	56.48	18200
2006-08-11	56.46	56.46	56.08	56.23	25400
2006-08-14	56.67	56.79	56.29	56.33	21900
2006-08-15	56.95	57.17	56.85	57.08	26100
2006-08-16	57.39	57.61	57.26	57.60	21000
2006-08-17	57.56	57.86	57.54	57.71	16100
2006-08-18	57.78	57.92	57.57	57.86	23700
2006-08-21	57.81	57.81	57.61	57.72	11200
2006-08-22	57.62	57.90	57.58	57.76	20800
2006-08-23	57.79	57.86	57.33	57.46	25000
2006-08-24	57.68	57.68	57.41	57.58	33000
2006-08-25	57.54	57.73	57.47	57.60	16200
2006-08-28	57.60	57.97	57.55	57.87	24300
2006-08-29	57.90	58.04	57.63	58.04	41800
2006-08-30	58.16	58.16	57.89	58.06	15300
2006-08-31	58.01	58.14	57.96	57.99	42400
2006-09-01	58.29	58.50	58.13	58.34	23000
2006-09-05	58.41	58.53	58.25	58.50	24300
2006-09-06	58.38	58.38	57.85	57.85	59500
2006-09-07	57.60	57.92	57.55	57.65	26900
2006-09-08	57.79	57.84	57.65	57.81	17200
2006-09-11	57.81	57.96	57.48	57.81	27700
2006-09-12	57.93	58.49	57.90	58.42	55900
2006-09-13	58.49	58.75	58.45	58.74	18500
2006-09-14	58.70	58.70	58.49	58.63	22700
2006-09-15	58.74	58.95	58.74	58.76	21200
2006-09-18	58.77	58.97	58.69	58.81	17200
2006-09-19	58.88	58.88	58.42	58.71	24000
2006-09-20	58.99	59.10	58.86	59.05	27900
2006-09-21	59.12	59.12	58.56	58.69	40500
2006-09-22	58.49	58.55	58.32	58.47	23700
2006-09-25	58.48	58.89	58.21	58.79	20700
2006-09-26	58.80	59.23	58.77	59.18	238600
2006-09-27	59.29	59.41	59.15	59.32	33300
2006-09-28	59.42	59.45	59.16	59.38	34400
2006-09-29	59.43	59.43	59.25	59.25	211700
2006-10-02	59.33	59.35	58.99	59.05	36400
2006-10-03	59.02	59.32	58.80	59.13	17800
2006-10-04	59.05	59.85	59.00	59.84	28900
2006-10-05	59.92	60.07	59.79	60.05	26600
2006-10-06	59.90	59.92	59.68	59.88	51400
2006-10-09	59.88	60.03	59.75	59.95	20300
2006-10-10	59.88	60.10	59.88	60.09	28800
2006-10-11	59.85	60.10	59.68	59.90	64600
2006-10-12	60.17	60.54	60.13	60.48	33900
2006-10-13	60.49	60.70	60.37	60.66	90200
2006-10-16	60.70	60.85	60.61	60.83	59400
2006-10-17	60.63	60.66	60.22	60.59	49100
2006-10-18	60.92	60.92	60.47	60.64	40200
2006-10-19	60.60	60.77	60.52	60.68	25200
2006-10-20	60.85	60.85	60.56	60.73	43200
2006-10-23	60.61	61.12	60.59	61.10	43200
2006-10-24	61.02	61.12	60.91	61.12	42600
2006-10-25	61.18	61.39	61.09	61.34	98500
2006-10-26	61.60	61.71	61.25	61.65	104600
2006-10-27	61.38	61.60	61.12	61.17	37200
2006-10-30	61.17	61.34	61.00	61.18	22200
2006-10-31	61.42	61.42	60.94	61.17	35100
2006-11-01	61.43	61.43	60.70	60.78	46400
2006-11-02	60.73	60.73	60.50	60.72	19100
2006-11-03	60.97	60.97	60.49	60.66	25900
2006-11-06	60.93	61.37	60.81	61.33	70700
2006-11-07	61.33	61.68	61.33	61.47	72200
2006-11-08	61.30	61.76	61.16	61.64	35600
2006-11-09	61.76	61.76	61.30	61.41	29900
2006-11-10	61.48	61.48	61.21	61.42	27800
2006-11-13	61.46	61.72	61.45	61.61	32100
2006-11-14	61.83	62.05	61.37	62.03	32800
2006-11-15	62.05	62.40	62.05	62.18	39800
2006-11-16	62.38	62.48	62.28	62.34	48500
2006-11-17	62.23	62.38	62.04	62.38	30200
2006-11-20	62.40	62.54	62.24	62.35	47900
2006-11-21	62.60	62.60	62.34	62.51	5475700
2006-11-22	62.64	62.75	62.48	62.67	98900
2006-11-24	62.46	62.62	62.31	62.50	42000
2006-11-27	62.43	62.43	61.57	61.59	94900
2006-11-28	61.53	61.85	61.50	61.82	23000
2006-11-29	62.14	62.46	62.08	62.38	65500
2006-11-30	62.57	62.73	62.20	62.53	45700
2006-12-01	62.62	62.62	61.87	62.29	48400
2006-12-04	62.46	62.96	62.46	62.81	65300
2006-12-05	63.10	63.14	62.91	63.14	73100
2006-12-06	63.17	63.22	62.91	63.10	105200
2006-12-07	63.31	63.31	62.84	62.88	58900
2006-12-08	62.87	63.11	62.72	62.89	23800
2006-12-11	62.80	63.18	62.80	63.14	30300
2006-12-12	63.05	63.08	62.73	62.99	25400
2006-12-13	63.39	63.39	63.00	63.12	36000
2006-12-14	63.23	63.70	63.20	63.62	70500
2006-12-15	63.75	63.85	63.62	63.67	21900
2006-12-18	63.76	63.85	63.33	63.44	32700
2006-12-19	63.25	63.61	63.24	63.55	18800
2006-12-20	63.54	63.71	63.49	63.49	26600
2006-12-21	63.45	63.63	63.16	63.30	51600
2006-12-22	62.81	62.85	62.52	62.52	35200
2006-12-26	62.67	62.93	62.67	62.78	79000
2006-12-27	63.13	63.34	63.09	63.34	47600
2006-12-28	63.31	63.32	63.11	63.26	48600
2006-12-29	63.19	63.33	62.89	62.93	49400
2007-01-03	63.06	63.46	62.50	62.80	119100
2007-01-04	62.88	63.08	62.53	63.03	49600
2007-01-05	62.85	62.85	62.35	62.35	133800
2007-01-08	62.60	62.86	62.40	62.72	49900
2007-01-09	62.93	62.93	62.43	62.80	73800
2007-01-10	62.41	62.94	62.41	62.89	36600
2007-01-11	63.10	63.50	63.10	63.34	67900
2007-01-12	63.43	63.70	63.34	63.70	71700
2007-01-16	63.82	63.82	63.53	63.72	75100
2007-01-17	63.71	63.87	63.58	63.65	100400
2007-01-18	63.79	63.79	63.33	63.34	96600
2007-01-19	63.49	63.67	63.42	63.66	56500
2007-01-22	63.78	63.78	63.20	63.34	76600
2007-01-23	63.46	63.70	63.32	63.54	79400
2007-01-24	63.76	64.09	63.66	64.09	55200
2007-01-25	64.05	64.05	63.35	63.43	60100
2007-01-26	63.46	63.46	63.04	63.32	53700
2007-01-29	63.37	63.55	63.20	63.32	101000
2007-01-30	63.43	63.65	63.36	63.63	63000
2007-01-31	63.61	64.22	63.50	64.09	51900
2007-02-01	64.32	64.48	64.15	64.44	71200
2007-02-02	64.50	64.60	64.39	64.58	67400
2007-02-05	64.54	64.61	64.36	64.56	47000
2007-02-06	64.64	64.67	64.34	64.65	93900
2007-02-07	64.70	64.84	64.57	64.71	73200
2007-02-08	64.61	64.72	64.37	64.66	54400
2007-02-09	64.77	64.82	64.00	64.25	52400
2007-02-12	64.21	64.21	63.82	63.95	67280
2007-02-13	64.13	64.47	64.13	64.47	68105
2007-02-14	64.64	65.06	64.58	64.95	59348
2007-02-15	65.00	65.07	64.89	65.05	97200
2007-02-16	64.95	65.02	64.83	65.02	94100
2007-02-20	64.95	65.22	64.72	65.19	64700
2007-02-21	65.05	65.15	64.90	65.12	41900
2007-02-22	65.22	65.30	64.79	65.07	117900
2007-02-23	65.06	65.06	64.74	64.88	52000
2007-02-26	65.12	65.12	64.12	64.80	623121
2007-02-27	63.89	64.25	62.08	62.41	171100
2007-02-28	62.75	63.35	62.60	62.93	137100
2007-03-01	61.64	63.06	61.47	62.72	118004
2007-03-02	62.55	62.72	62.00	62.03	81600
2007-03-05	61.60	62.20	61.43	61.43	73900
2007-03-06	62.02	62.46	61.75	62.40	58800
2007-03-07	62.36	62.60	62.19	62.26	64800
2007-03-08	62.79	62.94	62.56	62.64	49500
2007-03-09	63.08	63.08	62.50	62.71	83900
2007-03-12	62.68	62.97	62.58	62.89	33600
2007-03-13	62.65	62.75	61.68	61.69	50700
2007-03-14	61.83	62.09	61.00	62.03	58300
2007-03-15	62.01	62.39	62.01	62.23	16100
2007-03-16	62.27	62.48	61.93	62.06	43500
2007-03-19	62.53	62.78	62.34	62.71	29800
2007-03-20	62.79	63.15	62.72	63.12	41500
2007-03-21	63.21	64.30	63.10	64.19	52900
2007-03-22	64.24	64.31	64.00	64.22	82000
2007-03-23	64.25	64.38	64.15	64.29	95100
2007-03-26	64.20	64.20	63.47	64.08	90200
2007-03-27	63.82	63.85	63.56	63.70	90800
2007-03-28	63.45	63.53	63.13	63.25	54800
2007-03-29	63.58	63.58	63.03	63.46	69500
2007-03-30	63.50	63.66	62.92	63.33	156700
2007-04-02	63.39	63.58	63.17	63.54	43700
2007-04-03	63.90	64.28	63.84	64.14	85600
2007-04-04	64.11	64.24	64.05	64.21	62900
2007-04-05	64.17	64.51	64.14	64.44	56700
2007-04-09	64.55	64.64	64.42	64.47	37900
2007-04-10	64.58	64.70	64.48	64.66	41400
2007-04-11	64.63	64.63	64.15	64.20	34200
2007-04-12	64.17	64.65	64.10	64.64	43700
2007-04-13	64.65	64.86	64.45	64.84	25600
2007-04-16	65.31	65.52	65.24	65.52	63400
2007-04-17	65.65	65.77	65.49	65.63	32600
2007-04-18	65.56	65.85	65.47	65.70	63900
2007-04-19	65.30	65.74	65.30	65.64	29800
2007-04-20	66.23	66.23	65.89	66.16	116000
2007-04-23	66.20	66.35	66.00	66.01	62800
2007-04-24	66.20	66.20	65.70	66.03	37200
2007-04-25	66.40	66.72	66.15	66.64	50200
2007-04-26	66.78	66.81	66.50	66.68	43800
2007-04-27	66.40	66.75	66.40	66.63	42700
2007-04-30	66.68	66.76	66.10	66.10	51000
2007-05-01	66.26	66.28	65.80	66.18	49700
2007-05-02	66.48	66.85	66.47	66.72	107600
2007-05-03	66.87	67.05	66.78	67.02	30300
2007-05-04	67.20	67.34	66.98	67.10	35900
2007-05-07	67.35	67.39	67.27	67.32	59400
2007-05-08	67.03	67.28	66.92	67.26	44100
2007-05-09	67.17	67.54	67.05	67.47	30600
2007-05-10	67.27	67.31	66.52	66.52	58900
2007-05-11	66.87	67.23	66.72	67.23	46800
2007-05-14	67.48	67.48	66.90	67.03	26500
2007-05-15	67.22	67.58	66.93	67.04	51700
2007-05-16	67.30	67.56	67.09	67.53	40000
2007-05-17	67.50	67.70	67.35	67.48	56800
2007-05-18	67.80	67.97	67.67	67.90	46600
2007-05-21	68.02	68.30	67.95	68.05	32900
2007-05-22	68.20	68.30	67.95	68.06	36600
2007-05-23	68.37	68.44	67.93	68.00	52500
2007-05-24	67.90	68.30	67.16	67.33	55400
2007-05-25	67.60	67.74	67.40	67.71	52400
2007-05-29	67.77	68.00	67.56	67.80	63400
2007-05-30	67.40	68.40	67.40	68.40	48100
2007-05-31	68.65	68.65	68.38	68.46	60600
2007-06-01	68.75	68.92	68.55	68.70	44000
2007-06-04	68.62	68.91	68.59	68.86	48900
2007-06-05	68.72	68.72	68.21	68.51	188700
2007-06-06	68.20	68.20	67.74	67.88	97800
2007-06-07	67.74	67.80	66.54	66.54	98500
2007-06-08	66.77	67.43	66.50	67.38	60800
2007-06-11	67.20	67.76	67.20	67.45	28100
2007-06-12	67.24	67.49	66.80	66.85	45900
2007-06-13	67.14	67.80	66.99	67.78	61200
2007-06-14	67.90	68.21	67.86	68.11	37500
2007-06-15	68.78	68.81	68.53	68.58	59800
2007-06-18	68.72	68.72	68.38	68.52	51900
2007-06-19	68.42	68.69	68.21	68.59	79300
2007-06-20	68.80	68.80	67.67	67.72	23400
2007-06-21	67.80	68.11	67.32	68.10	127000
2007-06-22	67.86	67.96	67.21	67.36	148600
2007-06-25	67.15	67.45	66.57	66.69	50800
2007-06-26	67.00	67.09	66.46	66.46	83100
2007-06-27	66.00	67.18	66.00	67.18	104950
2007-06-28	67.12	67.55	67.09	67.15	118500
2007-06-29	67.35	67.64	66.60	66.97	107300
2007-07-02	67.30	67.78	67.30	67.78	38800
2007-07-03	67.75	68.08	67.75	68.08	48500
2007-07-05	68.10	68.12	67.74	68.10	78300
2007-07-06	68.10	68.42	67.87	68.41	92500
2007-07-09	68.47	68.48	68.20	68.41	55800
2007-07-10	67.94	68.13	67.46	67.46	47600
2007-07-11	67.45	67.84	67.30	67.84	48600
2007-07-12	68.12	69.05	68.12	69.05	78900
2007-07-13	69.01	69.40	68.92	69.23	43900
2007-07-16	69.23	69.45	69.05	69.15	89300
2007-07-17	69.30	69.42	69.10	69.17	50200
2007-07-18	68.83	69.08	68.50	69.05	49000
2007-07-19	69.41	69.99	69.20	69.25	28400
2007-07-20	69.20	69.20	68.30	68.53	66800
2007-07-23	68.95	69.07	68.75	68.76	70900
2007-07-24	68.42	68.52	67.38	67.55	118100
2007-07-25	68.00	68.04	67.14	67.69	98300
2007-07-26	66.90	67.14	65.42	66.13	184234
2007-07-27	65.75	66.44	65.00	65.00	127500
2007-07-30	65.25	66.00	64.91	65.90	98000
2007-07-31	66.38	66.43	64.80	64.80	78400
2007-08-01	65.18	65.52	64.29	65.42	139520
2007-08-02	65.69	65.90	65.26	65.69	92800
2007-08-03	65.77	65.77	64.03	64.16	143000
2007-08-06	64.50	65.48	63.73	65.46	160700
2007-08-07	65.04	66.44	65.01	65.95	112300
2007-08-08	66.50	67.17	66.03	66.80	77100
2007-08-09	65.80	66.41	65.00	65.00	78000
2007-08-10	64.24	65.26	63.79	64.95	102300
2007-08-13	65.60	65.60	64.87	64.91	73800
2007-08-14	64.99	65.01	63.68	63.82	100600
2007-08-15	63.47	64.39	62.75	62.87	233800
2007-08-16	62.40	63.25	61.21	63.20	484600
2007-08-17	64.59	65.07	63.50	64.55	139500
2007-08-20	64.63	64.84	63.93	64.60	80100
2007-08-21	64.65	65.05	64.37	64.73	83600
2007-08-22	65.30	65.49	64.92	65.47	88200
2007-08-23	65.95	65.95	65.04	65.39	137200
2007-08-24	65.41	66.20	65.32	66.20	76000
2007-08-27	65.90	65.99	65.56	65.70	94400
2007-08-28	65.20	65.20	64.07	64.23	99500
2007-08-29	64.62	65.50	64.30	65.50	56000
2007-08-30	64.83	65.72	64.83	65.33	58500
2007-08-31	66.04	66.33	65.59	65.96	74300
2007-09-04	65.95	67.00	65.95	66.74	65100
2007-09-05	66.30	66.30	65.75	65.97	124900
2007-09-06	66.20	66.43	65.85	66.31	125300
2007-09-07	65.45	65.64	64.99	65.23	114100
2007-09-10	65.58	65.58	64.54	65.09	110300
2007-09-11	65.38	66.00	65.38	65.97	60600
2007-09-12	66.00	66.32	65.80	66.10	63200
2007-09-13	66.30	66.73	66.30	66.51	49000
2007-09-14	66.15	66.62	66.11	66.55	33900
2007-09-17	66.39	66.43	66.00	66.22	49900
2007-09-18	66.48	68.10	66.36	68.10	73600
2007-09-19	68.58	68.92	68.21	68.51	119100
2007-09-20	68.33	68.51	67.96	68.09	94500
2007-09-21	68.55	68.62	68.37	68.40	41900
2007-09-24	68.10	68.28	67.67	67.78	76400
2007-09-25	67.60	67.80	67.28	67.80	176400
2007-09-26	68.02	68.28	67.87	68.11	86400
2007-09-27	68.38	68.46	68.17	68.44	158500
2007-09-28	68.37	68.50	68.03	68.21	66500
2007-10-01	68.41	69.19	68.41	69.14	163800
2007-10-02	69.17	69.17	68.85	69.05	87000
2007-10-03	68.91	69.11	68.65	68.84	53400
2007-10-04	68.85	69.02	68.75	69.01	55400
2007-10-05	69.38	69.85	69.25	69.63	47700
2007-10-08	69.53	69.57	69.31	69.45	28600
2007-10-09	69.71	70.00	69.44	70.00	80200
2007-10-10	69.92	70.05	69.61	69.97	92000
2007-10-11	70.44	70.54	69.23	69.59	92500
2007-10-12	69.62	69.96	69.59	69.92	71300
2007-10-15	69.89	69.99	69.00	69.35	86200
2007-10-16	69.24	69.24	68.76	68.85	158100
2007-10-17	69.45	69.45	68.34	68.96	93300
2007-10-18	68.80	69.06	68.61	68.93	93800
2007-10-19	68.70	68.70	67.13	67.13	201400
2007-10-22	66.65	67.57	66.53	67.42	174700
2007-10-23	67.90	68.07	67.42	68.03	83200
2007-10-24	67.85	67.95	66.75	67.95	202300
2007-10-25	67.89	68.23	67.20	68.04	188200
2007-10-26	68.70	68.76	68.14	68.68	73700
2007-10-29	69.05	69.15	68.87	69.05	87500
2007-10-30	68.86	68.90	68.54	68.60	79300
2007-10-31	68.98	69.60	68.48	69.33	76200
2007-11-01	68.48	68.64	67.62	67.73	94100
2007-11-02	67.80	67.88	66.97	67.78	105800
2007-11-05	67.19	67.76	66.83	67.35	131717
2007-11-06	67.11	68.18	67.11	68.18	105500
2007-11-07	67.56	67.75	66.25	66.31	125700
2007-11-08	67.25	67.25	65.10	66.21	207430
2007-11-09	65.63	66.17	65.03	65.37	114000
2007-11-12	65.44	65.77	64.49	64.49	132519
2007-11-13	64.75	66.45	64.75	66.42	80201
2007-11-14	66.58	66.95	65.88	66.03	94421
2007-11-15	65.21	66.05	64.79	65.17	81838
2007-11-16	65.70	65.70	64.91	65.51	88875
2007-11-19	66.17	66.17	64.25	64.43	104064
2007-11-20	64.66	65.24	63.80	64.66	168600
2007-11-21	63.71	64.50	63.54	63.70	312500
2007-11-23	64.32	64.75	64.05	64.68	60600
2007-11-26	65.20	65.20	63.19	63.25	166488
2007-11-27	63.16	64.30	63.16	64.18	165717
2007-11-28	65.11	66.16	64.85	66.07	126165
2007-11-29	66.74	66.74	65.57	66.20	70844
2007-11-30	67.15	67.15	66.15	66.56	116315
2007-12-03	68.34	68.34	66.15	66.27	118850
2007-12-04	65.37	66.14	65.37	65.78	154100
2007-12-05	66.98	66.98	66.38	66.80	95650
2007-12-06	66.74	67.82	66.74	67.78	151200
2007-12-07	68.43	68.43	67.64	67.67	188355
2007-12-10	67.67	68.37	67.67	68.33	330468
2007-12-11	67.87	68.66	66.40	66.40	297350
2007-12-12	69.25	69.25	66.12	66.83	258953
2007-12-13	67.58	67.58	66.12	67.02	161110
2007-12-14	68.00	68.00	66.04	66.12	142999
2007-12-17	65.49	66.02	65.05	65.08	486201
2007-12-18	67.00	67.00	64.55	65.44	229838
2007-12-19	66.95	66.95	65.08	65.53	151120
2007-12-20	66.92	66.92	64.85	65.47	167632
2007-12-21	65.70	66.58	65.70	66.55	156937
2007-12-24	67.75	67.75	66.67	67.04	101735
2007-12-26	67.00	67.14	66.67	67.14	172200
2007-12-27	66.61	66.97	66.13	66.23	133864
2007-12-28	68.10	68.10	65.97	66.19	268667
2007-12-31	65.60	66.18	65.60	65.70	272250
2008-01-02	66.26	66.26	64.68	64.96	198180
2008-01-03	64.89	65.76	64.74	64.93	274030
2008-01-04	64.47	64.47	63.28	63.39	327202
2008-01-07	63.70	63.80	62.86	63.44	337110
2008-01-08	63.70	64.10	62.16	62.16	587948
2008-01-09	62.28	63.07	61.69	63.04	498086
2008-01-10	62.74	63.98	62.49	63.57	344250
2008-01-11	63.13	63.44	62.47	62.79	308325
2008-01-14	63.38	63.46	62.98	63.38	226048
2008-01-15	62.58	62.78	61.83	61.87	420700
2008-01-16	61.54	62.34	61.05	61.64	369268
2008-01-17	61.71	61.71	59.61	59.78	384170
2008-01-18	60.17	60.49	58.82	59.42	826443
2008-01-22	56.94	59.24	56.36	58.74	619723
2008-01-23	56.69	60.20	56.69	60.20	441786
2008-01-24	60.25	60.80	59.87	60.80	535090
2008-01-25	61.90	61.90	59.53	59.70	616230
2008-01-28	59.90	60.75	59.36	60.75	276108
2008-01-29	61.00	61.24	60.65	61.08	350087
2008-01-30	60.89	62.16	60.71	60.72	338600
2008-01-31	59.82	62.19	59.80	61.65	306991
2008-02-01	61.99	62.90	61.76	62.55	555439
2008-02-04	62.62	62.62	61.90	61.90	290606
2008-02-05	61.14	61.21	60.07	60.07	297800
2008-02-06	60.56	60.76	59.55	59.66	199930
2008-02-07	59.37	60.44	59.21	60.12	235200
2008-02-08	59.92	60.28	59.47	59.88	325100
2008-02-11	59.92	60.31	59.43	60.27	217900
2008-02-12	60.76	61.27	60.24	60.65	302081
2008-02-13	61.22	61.60	60.79	61.42	95500
2008-02-14	61.60	61.70	60.63	60.77	526700
2008-02-15	60.56	60.73	60.16	60.68	607000
2008-02-19	61.55	61.55	60.53	60.72	339500
2008-02-20	60.32	61.36	60.16	61.18	340300
2008-02-21	61.45	61.54	60.30	60.53	328450
2008-02-22	60.70	60.97	59.73	60.97	409514
2008-02-25	60.98	61.89	60.65	61.77	549200
2008-02-26	61.55	62.48	61.39	62.21	512261
2008-02-27	61.96	62.51	61.75	62.15	271000
2008-02-28	61.61	62.00	61.40	61.54	272700
2008-02-29	61.02	61.04	59.73	60.02	410986
2008-03-03	59.91	60.15	59.47	59.97	617571
2008-03-04	59.51	59.97	58.91	59.76	496700
2008-03-05	60.03	60.58	59.52	60.19	910115
2008-03-06	59.86	60.01	58.75	58.75	422651
2008-03-07	58.42	59.20	57.80	58.29	756560
2008-03-10	58.26	58.45	57.34	57.45	378279
2008-03-11	58.94	59.50	57.89	59.50	312838
2008-03-12	59.46	60.00	58.94	58.98	232580
2008-03-13	58.31	59.55	57.75	59.24	434940
2008-03-14	59.74	59.74	57.50	58.16	554500
2008-03-17	57.00	57.96	56.64	57.55	443291
2008-03-18	58.44	59.97	58.38	59.97	536871
2008-03-19	60.21	60.35	58.41	58.41	238111
2008-03-20	58.51	59.81	58.26	59.48	151028
2008-03-24	60.11	61.10	60.07	60.79	274214
2008-03-25	60.58	60.86	60.11	60.50	321311
2008-03-26	60.41	60.45	59.95	60.14	223200
2008-03-27	60.32	60.37	59.50	59.59	200225
2008-03-28	59.78	59.89	58.92	59.13	163420
2008-03-31	59.04	59.59	58.93	59.49	102100
2008-04-01	60.09	61.44	60.03	61.44	498131
2008-04-02	61.57	61.81	61.16	61.39	241111
2008-04-03	61.10	61.73	60.94	61.60	120875
2008-04-04	61.60	62.00	61.20	61.55	219269
2008-04-07	62.04	62.28	61.47	61.58	162049
2008-04-08	61.25	61.57	61.15	61.57	271045
2008-04-09	61.45	61.53	60.68	60.97	160879
2008-04-10	60.93	61.47	60.32	61.24	149200
2008-04-11	60.50	60.74	59.88	60.04	164157
2008-04-14	59.98	60.07	59.66	59.75	119032
2008-04-15	60.17	60.17	59.57	60.04	459373
2008-04-16	60.57	61.61	60.54	61.61	241620
2008-04-17	61.25	61.54	61.05	61.45	216140
2008-04-18	62.54	62.76	62.19	62.44	154236
2008-04-21	62.15	62.53	62.02	62.45	375426
2008-04-22	62.23	62.25	61.60	62.00	154865
2008-04-23	62.14	62.38	61.72	61.95	117477
2008-04-24	62.16	62.83	61.63	62.23	247357
2008-04-25	62.73	62.94	62.05	62.89	303796
2008-04-28	62.97	63.06	62.70	62.78	120878
2008-04-29	62.71	62.80	62.33	62.57	170834
2008-04-30	62.66	63.20	62.25	62.31	181265
2008-05-01	62.30	63.40	62.22	63.33	135716
2008-05-02	64.01	64.01	63.19	63.50	239651
2008-05-05	63.63	63.64	63.15	63.33	157576
2008-05-06	63.04	63.95	62.89	63.95	149395
2008-05-07	64.05	64.05	62.60	62.75	260710
2008-05-08	62.94	63.16	62.67	62.83	114618
2008-05-09	62.51	62.79	62.41	62.58	107961
2008-05-12	62.70	63.28	62.47	63.28	79978
2008-05-13	63.49	63.49	62.98	63.23	149464
2008-05-14	63.58	64.05	63.40	63.40	121396
2008-05-15	63.65	64.25	63.46	64.25	205546
2008-05-16	64.46	64.46	63.83	64.42	176956
2008-05-19	64.46	65.00	64.17	64.54	123531
2008-05-20	64.18	64.18	63.60	63.88	179386
2008-05-21	63.97	64.06	62.73	62.90	212685
2008-05-22	62.93	63.20	62.80	63.02	272510
2008-05-23	62.66	62.75	62.07	62.16	243570
2008-05-27	62.28	62.68	62.07	62.57	211625
2008-05-28	62.81	62.92	62.35	62.86	102536
2008-05-29	62.85	63.59	62.84	63.28	74380
2008-05-30	63.48	63.55	63.30	63.38	104022
2008-06-02	63.27	63.27	62.44	62.81	200448
2008-06-03	63.02	63.13	62.08	62.43	238183
2008-06-04	62.37	62.93	62.23	62.38	155557
2008-06-05	62.70	63.77	62.56	63.77	124612
2008-06-06	63.25	63.25	61.59	61.85	197073
2008-06-09	62.05	62.23	61.37	61.92	179474
2008-06-10	61.48	62.02	61.40	61.50	130719
2008-06-11	61.59	61.59	60.65	60.69	182498
2008-06-12	60.99	61.38	60.48	60.84	293094
2008-06-13	61.21	61.75	60.95	61.58	156122
2008-06-16	61.37	61.97	61.37	61.74	127879
2008-06-17	62.14	62.14	61.40	61.40	100133
2008-06-18	61.19	61.20	60.68	60.84	160370
2008-06-19	60.86	61.31	60.55	61.07	1148641
2008-06-20	60.67	60.74	59.81	59.92	210777
2008-06-23	60.13	60.22	59.85	59.99	234489
2008-06-24	59.60	60.02	59.07	59.53	201346
2008-06-25	59.79	60.42	59.68	59.89	188538
2008-06-26	59.32	59.32	58.12	58.20	294139
2008-06-27	58.14	58.40	57.64	57.98	279567
2008-06-30	58.05	58.45	57.84	58.01	259708
2008-07-01	57.43	58.22	57.13	58.22	298752
2008-07-02	58.44	58.53	57.14	57.14	195156
2008-07-03	57.61	57.61	56.62	57.32	217139
2008-07-07	57.30	57.57	56.03	56.55	393691
2008-07-08	56.42	57.60	56.10	57.54	705919
2008-07-09	57.66	57.80	56.30	56.36	315673
2008-07-10	56.30	56.87	55.96	56.74	553566
2008-07-11	56.05	56.91	55.45	56.19	715361
2008-07-14	56.78	56.85	55.51	55.83	322669
2008-07-15	55.16	55.92	54.37	55.00	611833
2008-07-16	55.09	56.37	54.84	56.33	492043
2008-07-17	56.72	57.09	56.18	56.96	610884
2008-07-18	56.93	57.14	56.63	56.98	376171
2008-07-21	57.37	57.37	56.86	57.02	191750
2008-07-22	56.58	57.84	56.55	57.81	476889
2008-07-23	58.00	58.42	57.77	58.00	512442
2008-07-24	58.15	58.46	56.60	56.82	541237
2008-07-25	56.95	57.11	56.59	56.85	270629
2008-07-28	56.78	56.96	55.90	55.92	246791
2008-07-29	56.10	57.11	56.02	57.09	423882
2008-07-30	57.47	58.12	57.25	58.06	396820
2008-07-31	57.71	58.14	57.27	57.33	272632
2008-08-01	57.55	57.58	56.78	57.08	393423
2008-08-04	56.99	57.00	56.36	56.45	376710
2008-08-05	57.08	57.94	56.84	57.85	301684
2008-08-06	57.84	58.41	57.65	58.14	381528
2008-08-07	57.78	58.05	57.21	57.27	376989
2008-08-08	57.40	58.66	57.13	58.53	400714
2008-08-11	58.37	59.35	58.34	59.08	425874
2008-08-12	58.77	58.90	58.15	58.60	648557
2008-08-13	58.20	58.58	57.73	58.28	200791
2008-08-14	57.62	58.85	57.62	58.60	207136
2008-08-15	58.78	58.98	58.45	58.76	304297
2008-08-18	59.03	59.03	57.73	57.96	345599
2008-08-19	57.57	57.66	57.22	57.41	342058
2008-08-20	57.61	57.81	57.15	57.77	208800
2008-08-21	57.23	58.05	57.23	57.87	132360
2008-08-22	58.20	58.59	58.13	58.59	189830
2008-08-25	58.20	58.21	57.35	57.41	144697
2008-08-26	57.46	57.78	57.21	57.59	165897
2008-08-27	57.61	58.23	57.58	57.92	132509
2008-08-28	58.45	58.93	58.37	58.93	267570
2008-08-29	58.64	58.80	58.08	58.08	260123
2008-09-02	58.82	59.03	57.64	57.80	680303
2008-09-03	57.84	57.97	57.27	57.73	333122
2008-09-04	57.34	57.34	55.99	56.16	239838
2008-09-05	55.69	56.35	55.08	56.24	362306
2008-09-08	58.21	58.21	56.41	57.40	257592
2008-09-09	57.11	57.32	55.37	55.40	322671
2008-09-10	55.69	56.20	55.20	55.85	268586
2008-09-11	55.14	56.49	54.78	56.45	592546
2008-09-12	55.92	56.77	55.84	56.67	346300
2008-09-15	54.94	55.95	54.20	54.20	546873
2008-09-16	52.87	55.01	52.51	54.85	1273320
2008-09-17	53.96	54.31	52.40	52.44	835797
2008-09-18	53.41	54.85	51.34	54.30	1133027
2008-09-19	60.00	56.68	55.96	56.68	449518
2008-09-22	56.13	56.55	54.63	54.72	296735
2008-09-23	54.71	55.35	53.77	54.00	632025
2008-09-24	54.00	54.56	53.30	53.59	874354
2008-09-25	53.80	55.13	53.24	54.70	635707
2008-09-26	53.68	54.78	53.38	54.78	291185
2008-09-29	53.87	54.03	49.71	50.81	1219553
2008-09-30	51.26	52.63	50.81	52.63	477562
2008-10-01	51.97	52.50	51.36	52.23	330823
2008-10-02	51.79	51.79	49.92	49.97	454733
2008-10-03	50.82	51.82	49.27	49.30	875370
2008-10-06	47.71	48.23	45.12	47.64	1165832
2008-10-07	47.84	48.16	44.66	44.66	795921
2008-10-08	43.62	45.72	43.33	44.21	1028477
2008-10-09	44.81	45.16	40.81	41.25	985402
2008-10-10	39.00	42.05	37.48	40.67	1435285
2008-10-13	42.41	45.33	42.00	45.33	1338575
2008-10-14	46.99	48.75	43.60	44.73	3441765
2008-10-15	43.87	43.94	40.52	40.73	698499
2008-10-16	40.89	42.43	38.79	42.35	841882
2008-10-17	41.46	44.19	41.19	42.19	622667
2008-10-20	42.88	44.28	42.44	44.25	1025747
2008-10-21	43.60	44.26	42.81	42.92	714076
2008-10-22	42.03	42.12	39.33	40.66	1037000
2008-10-23	40.69	41.40	38.49	40.76	1177417
2008-10-24	38.37	40.21	37.95	39.34	1107463
2008-10-27	38.53	40.00	37.92	37.92	904018
2008-10-28	39.05	41.98	37.85	41.97	1059970
2008-10-29	41.95	43.48	41.37	41.41	1199789
2008-10-30	43.19	43.26	41.70	42.91	922076
2008-10-31	42.73	44.17	42.40	43.59	653860
2008-11-03	43.50	43.91	43.07	43.43	2472721
2008-11-04	44.53	45.27	44.09	45.15	927559
2008-11-05	44.62	44.93	42.66	42.83	676419
2008-11-06	42.35	42.81	40.50	40.73	720265
2008-11-07	41.17	41.86	40.79	41.70	897570
2008-11-10	42.73	42.77	40.74	41.34	819852
2008-11-11	40.55	41.15	39.73	40.37	825316
2008-11-12	39.50	39.84	38.20	38.49	836795
2008-11-13	38.63	41.07	36.80	41.07	1191816
2008-11-14	40.12	41.19	39.10	39.15	797587
2008-11-17	38.66	39.64	38.22	38.28	589317
2008-11-18	38.28	38.91	37.18	38.50	666740
2008-11-19	38.52	38.82	36.19	36.30	900977
2008-11-20	35.84	36.79	33.54	33.77	1517061
2008-11-21	34.61	35.90	33.16	35.88	1729203
2008-11-24	36.60	38.82	36.23	37.97	1540435
2008-11-25	38.99	39.03	37.47	38.51	836579
2008-11-26	37.70	39.88	37.67	39.86	1171397
2008-11-28	39.58	40.27	39.58	40.27	431163
2008-12-01	39.14	39.15	36.64	36.73	1086469
2008-12-02	37.38	38.25	36.79	38.25	1396374
2008-12-03	37.31	39.27	37.20	39.24	884147
2008-12-04	38.52	39.38	37.40	38.06	981760
2008-12-05	37.34	39.52	36.75	39.40	1120012
2008-12-08	40.38	41.29	40.20	40.92	1155103
2008-12-09	40.43	41.25	39.80	39.96	1430255
2008-12-10	40.41	40.90	39.87	40.50	984955
2008-12-11	40.20	40.76	39.15	39.30	1029866
2008-12-12	38.39	39.84	38.20	39.40	952074
2008-12-15	39.98	39.98	38.69	39.17	1983025
2008-12-16	39.66	41.24	39.60	41.23	1348242
2008-12-17	40.79	41.49	40.42	40.82	1252427
2008-12-18	41.08	41.12	39.68	39.94	919928
2008-12-19	40.37	40.88	39.91	40.07	1304460
2008-12-22	39.92	39.95	38.49	38.61	1584321
2008-12-23	39.35	39.56	38.61	38.87	1294288
2008-12-24	38.86	39.09	38.69	38.97	909926
2008-12-26	39.20	39.28	38.91	39.22	508967
2008-12-29	39.28	39.28	38.53	39.15	1423122
2008-12-30	39.39	40.04	39.20	39.95	1125207
2008-12-31	40.05	40.94	39.97	40.75	1089497
2009-01-02	40.73	42.04	40.45	41.98	598436
2009-01-05	41.67	42.17	41.37	41.75	1181246
2009-01-06	42.18	42.55	41.78	42.08	1076193
2009-01-07	41.53	41.62	40.65	40.92	768893
2009-01-08	40.65	41.06	40.43	41.06	535205
2009-01-09	41.17	41.18	40.11	40.19	1236508
2009-01-12	40.08	40.09	38.99	39.25	1011230
2009-01-13	39.14	39.59	38.91	39.34	789980
2009-01-14	38.59	38.71	37.76	38.05	839938
2009-01-15	37.87	38.49	36.88	38.15	1214231
2009-01-16	38.78	38.81	37.50	38.41	1069882
2009-01-20	38.05	38.11	36.35	36.44	1845983
2009-01-21	37.00	38.04	36.35	37.93	1064207
2009-01-22	37.25	37.92	36.65	37.36	1008680
2009-01-23	36.53	37.89	36.37	37.62	1153435
2009-01-26	37.81	38.52	37.37	37.76	978376
2009-01-27	37.99	38.41	37.72	38.21	1659493
2009-01-28	38.99	39.68	38.85	39.44	599141
2009-01-29	38.90	38.97	38.14	38.23	558635
2009-01-30	38.36	38.49	37.16	37.48	716166
2009-02-02	36.87	37.58	36.73	37.34	948868
2009-02-03	37.51	38.07	37.15	37.82	492538
2009-02-04	38.03	38.54	37.54	37.63	647583
2009-02-05	37.39	38.56	37.12	38.26	559443
2009-02-06	38.39	39.46	38.28	39.29	911141
2009-02-09	39.30	39.67	39.06	39.38	602553
2009-02-10	39.05	39.35	37.33	37.56	603026
2009-02-11	37.78	38.04	37.27	37.81	698566
2009-02-12	37.18	37.93	36.69	37.90	1346262
2009-02-13	37.87	38.14	37.48	37.50	1254351
2009-02-17	36.27	36.50	35.84	35.84	1351140
2009-02-18	36.17	36.18	35.42	35.85	801366
2009-02-19	36.10	36.28	35.28	35.40	774605
2009-02-20	34.76	35.44	34.26	35.02	1425299
2009-02-23	35.39	35.39	33.72	33.79	1134956
2009-02-24	34.09	35.26	33.86	35.08	1150915
2009-02-25	34.89	35.52	34.24	34.84	4888457
2009-02-26	35.25	35.49	34.14	34.14	1897250
2009-02-27	33.59	34.23	33.39	33.52	1400936
2009-03-02	32.71	33.03	31.86	31.97	961717
2009-03-03	32.38	32.45	31.50	31.68	1132942
2009-03-04	32.27	33.00	31.93	32.49	745197
2009-03-05	31.88	32.12	30.92	31.14	1124915
2009-03-06	31.40	31.90	30.40	31.15	786321
2009-03-09	30.75	31.70	30.70	30.83	640750
2009-03-10	31.45	32.83	31.45	32.79	751847
2009-03-11	33.11	33.43	32.57	32.94	764264
2009-03-12	32.88	34.33	32.66	34.19	865161
2009-03-13	34.53	34.61	33.88	34.45	630326
2009-03-16	34.92	35.30	34.34	34.40	783758
2009-03-17	34.45	35.41	34.16	35.41	604930
2009-03-18	35.36	36.55	34.88	36.15	885359
2009-03-19	36.67	36.67	35.64	35.70	723260
2009-03-20	35.95	35.97	34.94	35.04	1107800
2009-03-23	35.97	37.49	35.81	37.48	876071
2009-03-24	37.09	37.54	36.69	36.74	426355
2009-03-25	36.80	37.43	35.80	36.86	829779
2009-03-26	37.25	37.73	36.91	37.67	867752
2009-03-27	37.24	37.36	36.85	36.94	902430
2009-03-30	36.16	36.16	35.34	35.70	524432
2009-03-31	36.06	36.73	35.87	36.02	375418
2009-04-01	35.64	36.83	35.50	36.67	340216
2009-04-02	37.66	38.34	37.48	37.73	522823
2009-04-03	37.78	38.16	37.49	38.16	575362
2009-04-06	37.84	37.96	37.32	37.87	397666
2009-04-07	37.21	37.45	36.94	36.94	347583
2009-04-08	37.20	37.56	36.93	37.44	315281
2009-04-09	38.40	38.84	38.22	38.84	468661
2009-04-13	38.51	39.20	38.32	38.92	643601
2009-04-14	38.56	38.85	38.12	38.27	720285
2009-04-15	37.98	38.67	37.88	38.63	355589
2009-04-16	38.95	39.50	38.42	39.26	466242
2009-04-17	39.38	39.72	39.02	39.45	433466
2009-04-20	38.78	38.80	37.74	37.74	408283
2009-04-21	37.54	38.55	37.49	38.50	961500
2009-04-22	38.19	39.12	38.11	38.29	932354
2009-04-23	38.41	38.66	37.89	38.60	550311
2009-04-24	39.01	39.55	38.82	39.26	581499
2009-04-27	38.79	39.41	38.74	38.91	1169155
2009-04-28	38.46	39.24	38.42	38.80	519705
2009-04-29	39.23	40.03	39.13	39.64	570746
2009-04-30	40.18	40.38	39.45	39.66	1099673
2009-05-01	39.69	40.00	39.33	39.82	613390
2009-05-04	40.19	41.22	40.10	41.22	647667
2009-05-05	41.14	41.23	40.74	41.04	697682
2009-05-06	41.54	41.78	41.06	41.66	781347
2009-05-07	42.12	42.21	40.87	41.12	1339255
2009-05-08	41.67	42.19	41.36	42.07	2803488
2009-05-11	41.58	41.71	41.25	41.28	1416297
2009-05-12	41.51	41.60	40.68	41.22	414295
2009-05-13	40.64	40.74	40.06	40.13	547555
2009-05-14	40.20	40.76	40.04	40.50	583053
2009-05-15	40.45	40.72	39.90	40.12	413282
2009-05-18	40.56	41.35	40.46	41.30	412219
2009-05-19	41.32	41.66	41.13	41.30	1143085
2009-05-20	41.68	42.06	40.98	41.08	759834
2009-05-21	40.52	40.69	40.00	40.41	475333
2009-05-22	40.48	40.75	40.18	40.36	369669
2009-05-26	40.05	41.48	40.03	41.41	642523
2009-05-27	41.49	41.58	40.59	40.87	793420
2009-05-28	41.02	41.38	40.39	41.26	1360039
2009-05-29	41.46	41.93	41.14	41.93	418070
2009-06-01	42.45	43.15	42.37	42.98	931433
2009-06-02	42.87	43.25	42.71	43.02	787866
2009-06-03	42.70	42.72	42.04	42.45	627864
2009-06-04	42.57	42.90	42.30	42.85	548929
2009-06-05	43.32	43.37	42.50	42.86	1039789
2009-06-08	42.61	43.08	42.17	42.71	454013
2009-06-09	42.92	43.16	42.64	42.92	326925
2009-06-10	43.34	43.34	42.29	42.83	289539
2009-06-11	42.93	43.59	42.89	43.10	476537
2009-06-12	42.90	43.14	42.65	43.13	337930
2009-06-15	42.67	42.67	41.91	42.12	261194
2009-06-16	42.49	42.49	41.52	41.55	338850
2009-06-17	41.54	41.84	41.16	41.47	1378973
2009-06-18	41.58	41.98	41.36	41.75	295307
2009-06-19	42.17	42.23	41.74	41.97	214739
2009-06-22	41.50	41.57	40.65	40.66	460889
2009-06-23	40.72	40.93	40.46	40.74	444886
2009-06-24	40.91	41.26	40.62	40.84	1001843
2009-06-25	40.64	41.77	40.61	41.72	413412
2009-06-26	41.64	41.83	41.43	41.66	339879
2009-06-29	41.80	42.08	41.54	42.02	444728
2009-06-30	42.05	42.16	41.39	41.72	382325
2009-07-01	41.93	42.29	41.85	41.89	285295
2009-07-02	41.38	41.38	40.75	40.75	220212
2009-07-06	40.39	40.75	40.20	40.73	278223
2009-07-07	40.70	40.70	39.88	39.92	382700
2009-07-08	40.11	40.22	39.41	39.92	370008
2009-07-09	40.14	40.27	39.84	39.97	245047
2009-07-10	39.80	40.10	39.60	39.87	218523
2009-07-13	39.99	40.84	39.68	40.83	159462
2009-07-14	40.97	41.11	40.68	41.10	216394
2009-07-15	41.63	42.37	41.59	42.30	219166
2009-07-16	42.15	42.83	42.07	42.70	315495
2009-07-17	42.67	42.77	42.43	42.68	182414
2009-07-20	42.92	43.22	42.72	43.15	352782
2009-07-21	43.43	43.50	42.83	43.34	250062
2009-07-22	43.16	43.60	43.06	43.33	331333
2009-07-23	43.41	44.50	43.35	44.33	327947
2009-07-24	44.14	44.56	43.92	44.51	327784
2009-07-27	44.50	44.69	44.20	44.62	247045
2009-07-28	44.37	44.67	44.07	44.54	217827
2009-07-29	44.26	44.45	44.04	44.32	228162
2009-07-30	44.83	45.32	44.75	44.82	510340
2009-07-31	44.84	45.14	44.67	44.85	265422
2009-08-03	45.35	45.65	45.10	45.59	292612
2009-08-04	45.48	45.81	45.34	45.70	295358
2009-08-05	45.81	45.82	45.25	45.62	507536
2009-08-06	45.87	45.91	45.18	45.39	220454
2009-08-07	45.86	46.32	45.60	45.98	266402
2009-08-10	45.79	45.99	45.57	45.88	228586
2009-08-11	45.68	45.69	45.19	45.28	223564
2009-08-12	45.20	46.13	45.20	45.79	496108
2009-08-13	46.03	46.16	45.58	46.13	417969
2009-08-14	46.17	46.17	45.30	45.74	374260
2009-08-17	44.91	45.00	44.55	44.64	303410
2009-08-18	44.77	45.16	44.68	45.05	195134
2009-08-19	44.68	45.54	44.63	45.41	400428
2009-08-20	45.49	45.98	45.37	45.90	214273
2009-08-21	46.24	46.82	46.18	46.73	295540
2009-08-24	46.96	47.18	46.57	46.74	279833
2009-08-25	46.94	47.28	46.72	46.80	237547
2009-08-26	46.71	47.01	46.51	46.80	203699
2009-08-27	46.81	47.04	46.24	46.94	304825
2009-08-28	47.26	47.37	46.62	46.90	297168
2009-08-31	46.45	46.51	46.20	46.51	281953
2009-09-01	46.23	46.85	45.40	45.47	345580
2009-09-02	45.26	45.56	45.20	45.29	254396
2009-09-03	45.61	45.75	45.21	45.72	215621
2009-09-04	45.83	46.37	45.66	46.34	249227
2009-09-08	46.72	46.82	46.52	46.74	183430
2009-09-09	46.83	47.30	46.72	47.19	577774
2009-09-10	47.14	47.65	46.98	47.64	191910
2009-09-11	47.72	47.86	47.41	47.61	210575
2009-09-14	47.26	47.95	47.24	47.93	171564
2009-09-15	47.93	48.27	47.69	48.07	356727
2009-09-16	48.29	48.84	48.13	48.81	253425
2009-09-17	48.74	49.16	48.50	48.74	517382
2009-09-18	48.94	48.95	48.63	48.78	163670
2009-09-21	48.42	48.77	48.31	48.64	161002
2009-09-22	48.96	49.06	48.74	48.98	139927
2009-09-23	49.08	49.34	48.47	48.47	187463
2009-09-24	48.33	48.48	47.53	47.70	1030670
2009-09-25	47.60	47.86	47.33	47.50	319324
2009-09-28	47.70	48.44	47.69	48.30	334931
2009-09-29	48.41	48.65	48.12	48.27	406328
2009-09-30	48.37	48.42	47.59	48.07	373042
2009-10-01	47.94	47.94	46.85	46.85	334937
2009-10-02	46.37	46.86	46.37	46.58	266362
2009-10-05	46.81	47.40	46.65	47.28	525541
2009-10-06	47.61	48.23	47.61	47.99	810475
2009-10-07	47.85	48.13	47.79	48.09	223506
2009-10-08	48.48	48.74	48.27	48.52	690259
2009-10-09	48.55	48.78	48.42	48.76	1223599
2009-10-12	49.01	49.19	48.79	48.98	564396
2009-10-13	48.85	48.97	48.56	48.90	781911
2009-10-14	49.50	49.76	49.25	49.71	1400702
2009-10-15	49.50	49.91	49.45	49.89	217537
2009-10-16	49.55	49.69	49.23	49.52	198288
2009-10-19	49.59	50.09	49.47	49.96	317632
2009-10-20	50.05	50.05	49.43	49.68	201468
2009-10-21	49.60	50.15	49.19	49.20	387590
2009-10-22	49.16	49.84	48.89	49.73	261594
2009-10-23	49.87	49.91	48.96	49.17	280594
2009-10-26	49.17	49.71	48.50	48.58	304193
2009-10-27	48.68	48.79	48.27	48.39	232528
2009-10-28	48.26	48.31	47.36	47.43	313725
2009-10-29	47.73	48.48	47.68	48.43	266248
2009-10-30	48.23	48.37	46.96	47.06	536501
2009-11-02	47.32	47.84	46.79	47.37	371440
2009-11-03	47.06	47.60	47.02	47.55	624359
2009-11-04	47.92	48.30	47.57	47.61	360832
2009-11-05	47.99	48.56	47.93	48.54	353947
2009-11-06	48.26	48.76	48.21	48.68	218915
2009-11-09	49.02	49.78	49.02	49.78	164500
2009-11-10	49.69	49.93	49.52	49.79	196252
2009-11-11	50.10	50.34	49.81	50.02	278290
2009-11-12	49.98	50.21	49.38	49.51	293390
2009-11-13	49.66	49.98	49.39	49.80	308092
2009-11-16	50.15	50.73	50.13	50.53	265272
2009-11-17	50.35	50.62	50.20	50.62	317890
2009-11-18	50.58	50.59	50.27	50.56	173084
2009-11-19	50.14	50.20	49.57	49.87	329926
2009-11-20	49.59	49.81	49.46	49.72	244033
2009-11-23	50.23	50.65	50.20	50.35	407050
2009-11-24	50.36	50.41	49.96	50.35	325044
2009-11-25	50.45	50.59	50.29	50.56	165889
2009-11-27	49.22	50.06	49.17	49.74	328944
2009-11-30	49.72	49.96	49.46	49.90	418629
2009-12-01	50.35	50.68	50.25	50.49	210976
2009-12-02	50.49	50.84	50.42	50.58	147654
2009-12-03	50.63	50.92	50.10	50.16	248757
2009-12-04	50.79	51.01	49.98	50.43	310570
2009-12-07	50.40	50.63	50.20	50.33	294960
2009-12-08	50.01	50.08	49.63	49.77	271847
2009-12-09	49.74	50.03	49.50	49.96	139809
2009-12-10	50.29	50.45	50.20	50.25	137177
2009-12-11	50.50	50.56	50.26	50.51	242680
2009-12-14	50.82	50.91	50.60	50.86	219181
2009-12-15	50.64	50.87	50.48	50.59	207002
2009-12-16	50.81	51.00	50.64	50.72	173308
2009-12-17	50.43	50.45	50.07	50.13	168454
2009-12-18	50.38	50.47	50.01	50.45	302631
2009-12-21	50.65	51.07	50.65	50.91	253406
2009-12-22	50.70	50.86	50.64	50.77	224435
2009-12-23	50.91	50.95	50.69	50.92	286717
2009-12-24	51.00	51.21	51.00	51.16	90160
2009-12-28	51.30	51.38	51.06	51.23	183318
2009-12-29	51.42	51.42	51.16	51.16	177782
2009-12-30	51.05	51.21	50.99	51.20	204619
2009-12-31	51.31	51.31	50.67	50.67	509004
2010-01-04	51.12	51.52	51.07	51.48	180225
2010-01-05	51.51	51.69	51.36	51.67	210617
2010-01-06	51.63	51.83	51.58	51.74	207595
2010-01-07	51.67	51.97	51.47	51.94	152756
2010-01-08	51.72	52.11	51.68	52.08	117127
2010-01-11	52.35	52.38	51.96	52.16	251089
2010-01-12	51.85	51.92	51.46	51.70	161900
2010-01-13	51.77	52.23	51.55	52.10	106458
2010-01-14	52.02	52.33	52.02	52.21	106496
2010-01-15	52.13	52.18	51.47	51.67	131421
2010-01-19	51.66	52.33	51.66	52.30	232856
2010-01-20	51.97	51.97	51.36	51.80	436198
2010-01-21	51.81	51.96	50.78	50.84	288775
2010-01-22	50.66	50.77	49.68	49.70	230207
2010-01-25	50.21	50.24	49.83	50.00	237283
2010-01-26	49.79	50.28	49.66	49.71	235577
2010-01-27	49.68	50.05	49.38	49.98	186416
2010-01-28	50.15	50.16	49.10	49.41	195168
2010-01-29	49.62	49.93	48.80	48.92	244406
2010-02-01	49.23	49.63	49.17	49.61	216148
2010-02-02	49.67	50.31	49.56	50.25	176787
2010-02-03	50.02	50.24	49.85	49.96	107886
2010-02-04	49.55	49.57	48.41	48.41	194365
2010-02-05	48.46	48.59	47.53	48.54	279778
2010-02-08	48.54	48.78	48.16	48.17	117578
2010-02-09	48.75	49.13	48.33	48.78	310937
2010-02-10	48.74	48.92	48.28	48.65	204556
2010-02-11	48.60	49.22	48.34	49.16	204651
2010-02-12	48.71	49.17	48.49	49.17	124663
2010-02-16	49.53	50.02	49.41	50.00	230813
2010-02-17	50.19	50.27	50.00	50.21	110780
2010-02-18	50.18	50.60	50.14	50.54	179520
2010-02-19	50.36	50.81	50.30	50.64	140928
2010-02-22	50.78	50.83	50.52	50.60	95930
2010-02-23	50.50	50.61	49.88	49.95	161295
2010-02-24	50.14	50.49	50.03	50.49	149046
2010-02-25	49.73	50.39	49.62	50.39	91397
2010-02-26	50.43	50.56	50.12	50.44	91118
2010-03-01	50.65	51.00	50.63	50.96	186363
2010-03-02	51.20	51.34	51.04	51.09	113084
2010-03-03	51.22	51.47	51.04	51.14	127067
2010-03-04	51.24	51.37	51.03	51.28	521274
2010-03-05	51.61	52.06	51.49	51.99	168173
2010-03-08	52.03	52.16	51.95	52.02	221457
2010-03-09	51.90	52.36	51.89	52.13	111141
2010-03-10	52.17	52.51	52.15	52.38	159302
2010-03-11	52.26	52.60	52.10	52.58	95169
2010-03-12	52.83	52.85	52.47	52.62	110493
2010-03-15	52.51	52.63	52.21	52.58	121759
2010-03-16	52.77	53.07	52.60	53.04	106249
2010-03-17	53.19	53.54	53.19	53.35	264955
2010-03-18	53.34	53.44	53.11	53.30	201826
2010-03-19	53.46	53.46	52.82	52.98	160275
2010-03-22	52.68	53.39	52.65	53.28	95421
2010-03-23	53.40	53.73	53.22	53.71	111508
2010-03-24	53.45	53.65	53.33	53.42	102657
2010-03-25	53.59	53.77	53.04	53.08	168735
2010-03-26	53.22	53.43	52.87	53.12	161804
2010-03-29	53.35	53.48	53.25	53.43	100461
2010-03-30	53.49	53.65	53.25	53.46	309335
2010-03-31	53.28	53.53	53.12	53.30	85628
2010-04-01	53.68	53.85	53.38	53.69	175276
2010-04-05	53.89	54.16	53.74	54.12	161335
2010-04-06	53.98	54.35	53.93	54.26	142722
2010-04-07	54.17	54.28	53.72	53.95	162420
2010-04-08	53.78	54.20	53.60	54.13	139941
2010-04-09	54.25	54.49	54.15	54.46	95458
2010-04-12	54.52	54.70	54.49	54.59	118114
2010-04-13	54.53	54.70	54.24	54.61	128951
2010-04-14	54.78	55.24	54.78	55.22	200861
2010-04-15	55.17	55.38	55.11	55.28	185959
2010-04-16	55.09	55.16	54.13	54.41	195187
2010-04-19	54.25	54.61	54.00	54.58	133502
2010-04-20	54.93	55.12	54.75	55.05	143178
2010-04-21	55.14	55.23	54.70	54.99	188262
2010-04-22	54.62	55.22	54.29	55.16	290525
2010-04-23	55.09	55.56	55.04	55.54	130812
2010-04-26	55.62	55.67	55.26	55.29	1354879
2010-04-27	55.01	55.29	53.95	54.05	302365
2010-04-28	54.31	54.54	53.91	54.36	238065
2010-04-29	54.77	55.21	54.76	55.10	240925
2010-04-30	55.13	55.13	54.15	54.17	166785
2010-05-03	54.44	55.00	54.35	54.84	142421
2010-05-04	54.27	54.28	53.27	53.56	191721
2010-05-05	53.06	53.65	52.80	53.15	346592
2010-05-06	52.95	53.22	48.22	51.43	537768
2010-05-07	51.25	51.74	49.88	50.58	600927
2010-05-10	52.72	53.06	52.28	52.87	276323
2010-05-11	52.36	53.37	52.25	52.68	214035
2010-05-12	52.95	53.55	52.85	53.49	207289
2010-05-13	53.38	53.59	52.81	52.84	171380
2010-05-14	52.41	52.46	51.44	51.87	148792
2010-05-17	51.96	52.10	50.89	51.87	196707
2010-05-18	52.33	52.45	51.00	51.18	304141
2010-05-19	50.85	51.30	50.21	50.85	362213
2010-05-20	49.75	49.93	48.89	48.89	520212
2010-05-21	48.17	49.76	48.02	49.63	630881
2010-05-24	49.37	49.75	48.96	48.99	318652
2010-05-25	47.75	49.06	47.45	49.06	530879
2010-05-26	49.38	49.80	48.67	48.79	673640
2010-05-27	49.71	50.44	49.57	50.43	264758
2010-05-28	50.42	50.42	49.62	49.81	233665
2010-06-01	49.39	50.07	48.91	48.94	392958
2010-06-02	49.19	50.24	48.97	50.23	172663
2010-06-03	50.40	50.56	49.96	50.45	275979
2010-06-04	49.52	49.80	48.51	48.76	297923
2010-06-07	48.86	49.02	47.98	48.04	350034
2010-06-08	48.09	48.57	47.62	48.48	384246
2010-06-09	48.80	49.28	48.10	48.25	212357
2010-06-10	49.07	49.73	49.01	49.69	196534
2010-06-11	49.27	49.98	49.22	49.96	127756
2010-06-14	50.36	50.64	49.86	49.91	308878
2010-06-15	50.28	51.07	50.21	51.04	211763
2010-06-16	50.82	51.22	50.70	50.98	245891
2010-06-17	51.18	51.19	50.63	51.08	112475
2010-06-18	51.21	51.31	50.98	51.15	132644
2010-06-21	51.81	51.81	50.71	50.96	219030
2010-06-22	51.01	51.19	50.09	50.13	155529
2010-06-23	50.19	50.29	49.66	49.93	219302
2010-06-24	49.50	49.52	48.78	48.88	229895
2010-06-25	49.07	49.34	48.65	49.13	253975
2010-06-28	49.20	49.30	48.81	48.92	174274
2010-06-29	48.30	48.30	47.11	47.38	360218
2010-06-30	47.30	47.73	46.83	46.89	256734
2010-07-01	46.89	47.05	45.99	46.75	939398
2010-07-02	46.88	47.01	46.25	46.54	221723
2010-07-06	47.13	47.48	46.36	46.75	282252
2010-07-07	46.89	48.29	46.83	48.23	134039
2010-07-08	48.66	48.96	48.19	48.73	202667
2010-07-09	48.74	49.11	48.65	49.08	211098
2010-07-12	48.91	49.24	48.76	49.11	122809
2010-07-13	49.63	50.07	49.57	49.90	230189
2010-07-14	49.75	50.07	49.54	49.87	534338
2010-07-15	49.84	50.05	49.23	49.92	593016
2010-07-16	49.64	49.64	48.41	48.52	200625
2010-07-19	48.71	48.94	48.31	48.81	87867
2010-07-20	48.12	49.38	48.12	49.36	391781
2010-07-21	49.64	49.69	48.55	48.75	189171
2010-07-22	49.28	50.01	49.28	49.83	164997
2010-07-23	49.72	50.30	49.59	50.24	202570
2010-07-26	50.31	50.84	50.19	50.83	261099
2010-07-27	51.10	51.12	50.58	50.75	171068
2010-07-28	50.68	50.80	50.25	50.41	164869
2010-07-29	50.75	50.83	49.74	50.18	203936
2010-07-30	49.67	50.43	49.59	50.21	250911
2010-08-02	50.99	51.38	50.78	51.31	273952
2010-08-03	51.20	51.30	50.87	51.06	242251
2010-08-04	51.21	51.47	51.04	51.41	205872
2010-08-05	51.11	51.38	51.03	51.34	189587
2010-08-06	50.82	51.21	50.49	51.15	138559
2010-08-09	51.43	51.52	51.19	51.45	175534
2010-08-10	51.03	51.39	50.70	51.14	210305
2010-08-11	50.32	50.32	49.65	49.73	229304
2010-08-12	48.96	49.59	48.87	49.42	162053
2010-08-13	49.28	49.54	49.24	49.27	113273
2010-08-16	48.96	49.41	48.76	49.27	159982
2010-08-17	49.71	50.22	49.55	49.89	149582
2010-08-18	49.86	50.21	49.59	49.98	150192
2010-08-19	49.73	49.78	48.91	49.14	164126
2010-08-20	48.95	49.02	48.60	48.94	169969
2010-08-23	49.16	49.41	48.75	48.75	133396
2010-08-24	48.21	48.40	47.75	48.04	324741
2010-08-25	47.72	48.36	47.45	48.21	166206
2010-08-26	48.46	48.50	47.75	47.86	283710
2010-08-27	48.16	48.68	47.46	48.66	209367
2010-08-30	48.53	48.67	47.92	47.92	272470
2010-08-31	47.76	48.23	47.57	47.93	424289
2010-09-01	48.58	49.43	48.56	49.37	217422
2010-09-02	49.45	49.85	49.40	49.83	192256
2010-09-03	50.36	50.57	50.10	50.51	285628
2010-09-07	50.26	50.32	49.89	49.94	314659
2010-09-08	49.99	50.45	49.99	50.25	123222
2010-09-09	50.84	50.84	50.37	50.50	284095
2010-09-10	50.60	50.80	50.50	50.75	99068
2010-09-13	51.22	51.40	51.05	51.31	127530
2010-09-14	51.19	51.57	51.04	51.31	182361
2010-09-15	51.14	51.56	51.01	51.51	156895
2010-09-16	51.33	51.50	51.19	51.49	98261
2010-09-17	51.78	51.79	51.39	51.51	121922
2010-09-20	51.72	52.41	51.64	52.31	116334
2010-09-21	52.32	52.57	52.00	52.19	223801
2010-09-22	52.09	52.41	51.79	51.97	134367
2010-09-23	51.52	52.04	51.43	51.54	115449
2010-09-24	51.85	52.34	51.85	52.30	167069
2010-09-27	52.35	52.39	52.05	52.09	332531
2010-09-28	52.17	52.43	51.62	52.35	169022
2010-09-29	52.15	52.40	52.02	52.20	187128
2010-09-30	52.51	52.81	51.84	52.08	210091
2010-10-01	52.48	52.52	52.00	52.29	182741
2010-10-04	52.23	52.37	51.67	51.88	179737
2010-10-05	52.38	53.03	52.31	52.91	557180
2010-10-06	52.94	53.03	52.67	52.89	210245
2010-10-07	53.14	53.14	52.56	52.82	117923
2010-10-08	52.88	53.29	52.73	53.15	125641
2010-10-11	53.25	53.32	53.04	53.21	308210
2010-10-12	53.08	53.53	52.76	53.39	149663
2010-10-13	53.73	54.07	53.57	53.79	130921
2010-10-14	53.76	53.83	53.26	53.62	159195
2010-10-15	53.98	53.98	53.31	53.71	131889
2010-10-18	53.74	54.10	53.61	54.00	155075
2010-10-19	53.43	53.71	52.89	53.21	174913
2010-10-20	53.29	54.00	53.28	53.75	143414
2010-10-21	54.02	54.30	53.48	53.87	149065
2010-10-22	53.98	54.01	53.86	53.98	77294
2010-10-25	54.38	54.63	54.13	54.15	126517
2010-10-26	53.90	54.23	53.83	54.16	106407
2010-10-27	53.83	54.09	53.56	54.07	112475
2010-10-28	54.36	54.38	53.82	54.09	142102
2010-10-29	54.01	54.21	53.94	54.14	90614
2010-11-01	54.42	54.71	53.86	54.17	126930
2010-11-02	54.59	54.71	54.42	54.60	115148
2010-11-03	54.69	54.81	54.13	54.79	223653
2010-11-04	55.35	55.86	55.32	55.83	167268
2010-11-05	55.91	56.11	55.83	56.06	147686
2010-11-08	55.90	56.05	55.75	55.98	167502
2010-11-09	56.14	56.18	55.34	55.58	133265
2010-11-10	55.53	55.83	55.18	55.80	123954
2010-11-11	55.32	55.69	55.22	55.63	107153
2010-11-12	55.27	55.49	54.69	54.95	208332
2010-11-15	55.10	55.31	54.86	54.87	118366
2010-11-16	54.57	54.57	53.75	54.00	166621
2010-11-17	54.05	54.25	53.90	54.04	191917
2010-11-18	54.60	55.03	54.59	54.84	122288
2010-11-19	54.79	55.04	54.54	55.03	121672
2010-11-22	54.77	55.03	54.37	55.00	162260
2010-11-23	54.39	54.46	54.06	54.22	179851
2010-11-24	54.59	55.05	54.58	55.04	178282
2010-11-26	54.59	54.85	54.51	54.64	52731
2010-11-29	54.29	54.70	53.95	54.60	172936
2010-11-30	54.01	54.56	53.95	54.24	198686
2010-12-01	55.02	55.48	55.02	55.37	137854
2010-12-02	55.50	56.13	55.47	56.10	163237
2010-12-03	55.87	56.34	55.87	56.27	163728
2010-12-06	56.15	56.35	56.12	56.23	227043
2010-12-07	56.79	56.82	56.23	56.25	152638
2010-12-08	56.34	56.48	56.10	56.43	161964
2010-12-09	56.76	56.76	56.39	56.64	143137
2010-12-10	56.80	57.03	56.66	57.00	139678
2010-12-13	57.29	57.29	56.99	57.01	175099
2010-12-14	57.07	57.31	56.89	57.06	165169
2010-12-15	56.99	57.19	56.72	56.80	225619
2010-12-16	56.85	57.18	56.67	57.14	214008
2010-12-17	57.11	57.30	57.02	57.25	207207
2010-12-20	57.42	57.49	57.09	57.35	180387
2010-12-21	57.57	57.78	57.52	57.72	194108
2010-12-22	57.82	57.94	57.76	57.92	246771
2010-12-23	57.86	57.92	57.71	57.83	148850
2010-12-27	57.34	57.59	57.27	57.54	121446
2010-12-28	57.68	57.68	57.47	57.59	141570
2010-12-29	57.69	57.79	57.64	57.66	225200
2010-12-30	57.65	57.75	57.53	57.62	262280
2010-12-31	57.52	57.66	57.44	57.61	128649
2011-01-03	58.06	58.44	58.04	58.20	233996
2011-01-04	58.35	58.36	57.77	58.13	481424
2011-01-05	58.00	58.46	57.92	58.44	205185
2011-01-06	58.49	58.51	58.15	58.33	658311
2011-01-07	58.45	58.45	57.78	58.22	288482
2011-01-10	57.95	58.26	57.80	58.18	202653
2011-01-11	58.41	58.52	58.18	58.40	210389
2011-01-12	58.79	58.98	58.66	58.93	173015
2011-01-13	58.94	58.98	58.69	58.83	168767
2011-01-14	58.75	59.24	58.72	59.22	319422
2011-01-18	59.19	59.41	59.13	59.36	174962
2011-01-19	59.34	59.34	58.60	58.73	136477
2011-01-20	58.62	58.78	58.22	58.63	161572
2011-01-21	58.96	59.13	58.69	58.76	124095
2011-01-24	58.73	59.14	58.70	59.09	203123
2011-01-25	58.90	59.19	58.67	59.11	122725
2011-01-26	59.25	59.55	59.19	59.40	244803
2011-01-27	59.43	59.64	59.33	59.57	217967
2011-01-28	59.59	59.71	58.43	58.52	289364
2011-01-31	58.67	59.00	58.58	58.94	181986
2011-02-01	59.32	59.99	59.30	59.90	162376
2011-02-02	59.76	59.93	59.73	59.79	170210
2011-02-03	59.71	59.99	59.37	59.92	172014
2011-02-04	59.95	60.09	59.67	60.08	178931
2011-02-07	60.23	60.65	60.23	60.47	223230
2011-02-08	60.51	60.77	60.39	60.74	436250
2011-02-09	60.60	60.72	60.29	60.57	264864
2011-02-10	60.28	60.68	60.15	60.62	193840
2011-02-11	60.42	61.07	60.38	60.99	127872
2011-02-14	61.00	61.22	60.92	61.18	146835
2011-02-15	61.00	61.07	60.81	60.97	152017
2011-02-16	61.18	61.42	61.08	61.35	133586
2011-02-17	61.19	61.61	61.09	61.55	248953
2011-02-18	61.61	61.73	61.45	61.66	134427
2011-02-22	60.98	61.33	60.22	60.36	295377
2011-02-23	60.32	60.46	59.58	59.97	288232
2011-02-24	59.93	60.12	59.39	59.93	214532
2011-02-25	60.19	60.64	60.13	60.60	184070
2011-02-28	60.85	61.05	60.63	60.95	220309
2011-03-01	61.17	61.22	59.93	59.93	1002409
2011-03-02	59.88	60.35	59.81	60.07	862955
2011-03-03	60.57	61.18	60.57	61.11	122597
2011-03-04	61.11	61.13	60.30	60.68	223313
2011-03-07	60.90	60.98	59.89	60.19	194270
2011-03-08	60.25	60.87	60.02	60.69	177089
2011-03-09	60.59	60.79	60.30	60.62	171208
2011-03-10	60.02	60.03	59.44	59.47	271745
2011-03-11	59.24	60.07	59.24	59.87	165629
2011-03-14	59.50	59.71	59.08	59.53	210258
2011-03-15	58.01	59.18	57.88	58.87	698149
2011-03-16	58.71	58.88	57.39	57.80	358123
2011-03-17	58.60	58.76	58.22	58.50	576765
2011-03-18	59.26	59.26	58.62	58.77	358063
2011-03-21	59.48	59.73	59.38	59.62	168353
2011-03-22	59.64	59.71	59.39	59.44	173494
2011-03-23	59.26	59.76	59.00	59.62	204545
2011-03-24	59.95	60.25	59.63	60.17	142135
2011-03-25	60.13	60.42	60.00	60.16	156141
2011-03-28	60.30	60.40	59.97	59.98	132226
2011-03-29	59.97	60.41	59.76	60.39	99342
2011-03-30	60.73	61.01	60.67	60.86	180419
2011-03-31	60.81	60.94	60.73	60.77	106194
2011-04-01	61.21	61.32	60.92	61.07	256235
2011-04-04	61.21	61.30	60.98	61.11	270566
2011-04-05	61.03	61.38	60.98	61.12	101465
2011-04-06	61.39	61.48	61.09	61.29	129616
2011-04-07	61.20	61.42	60.86	61.16	85001
2011-04-08	61.42	61.45	60.68	60.90	125931
2011-04-11	60.98	61.17	60.57	60.71	112766
2011-04-12	60.41	60.46	60.02	60.24	172858
2011-04-13	60.50	60.59	60.06	60.27	100486
2011-04-14	59.91	60.40	59.73	60.30	184747
2011-04-15	60.42	60.67	60.24	60.55	190196
2011-04-18	59.86	59.97	59.41	59.87	172581
2011-04-19	59.94	60.22	59.81	60.20	115081
2011-04-20	60.96	61.16	60.94	61.06	142435
2011-04-21	61.37	61.38	61.15	61.37	119835
2011-04-25	61.34	61.37	61.08	61.27	252173
2011-04-26	61.50	61.94	61.43	61.82	209983
2011-04-27	61.95	62.32	61.72	62.21	109884
2011-04-28	62.15	62.50	62.15	62.43	163249
2011-04-29	62.46	62.64	62.38	62.59	90739
2011-05-02	62.91	62.93	62.39	62.50	181900
2011-05-03	62.40	62.46	61.92	62.25	106414
2011-05-04	62.20	62.22	61.57	61.81	110463
2011-05-05	61.49	61.87	61.03	61.31	107758
2011-05-06	61.91	62.21	61.36	61.56	96005
2011-05-09	61.61	61.97	61.48	61.84	83305
2011-05-10	62.05	62.49	61.98	62.39	160620
2011-05-11	62.27	62.27	61.48	61.72	94523
2011-05-12	61.59	62.13	61.25	62.03	82593
2011-05-13	62.05	62.13	61.34	61.53	187076
2011-05-16	61.30	61.78	61.03	61.14	104234
2011-05-17	60.87	61.14	60.63	61.09	218580
2011-05-18	61.15	61.71	61.00	61.65	119675
2011-05-19	61.88	61.99	61.50	61.82	114368
2011-05-20	61.68	61.73	61.22	61.36	74017
2011-05-23	60.57	60.80	60.41	60.61	135732
2011-05-24	60.80	60.90	60.46	60.58	117061
2011-05-25	60.33	61.00	60.31	60.78	174496
2011-05-26	60.61	61.16	60.51	61.05	305188
2011-05-27	61.23	61.49	61.20	61.34	87842
2011-05-31	61.93	61.97	61.49	61.96	116835
2011-06-01	61.78	61.83	60.55	60.58	140300
2011-06-02	60.68	60.75	60.19	60.52	120764
2011-06-03	59.79	60.36	59.77	59.91	142096
2011-06-06	59.77	59.87	59.19	59.22	247876
2011-06-07	59.50	59.70	59.20	59.22	102193
2011-06-08	59.11	59.28	58.85	58.93	115879
2011-06-09	59.12	59.61	58.97	59.36	207659
2011-06-10	59.11	59.12	58.40	58.50	201917
2011-06-13	58.66	58.82	58.25	58.53	132217
2011-06-14	59.08	59.51	59.07	59.29	110389
2011-06-15	58.83	58.98	58.10	58.25	207650
2011-06-16	58.28	58.64	57.86	58.32	302295
2011-06-17	58.86	58.90	58.32	58.47	152059
2011-06-20	58.27	58.91	58.27	58.79	86809
2011-06-21	59.11	59.76	59.02	59.66	157005
2011-06-22	59.47	59.81	59.27	59.31	99362
2011-06-23	58.60	59.18	58.19	59.15	232704
2011-06-24	58.92	58.94	58.21	58.23	86136
2011-06-27	58.23	58.93	58.15	58.71	176934
2011-06-28	58.95	59.48	58.90	59.48	90338
2011-06-29	59.77	60.08	59.56	60.02	131721
2011-06-30	60.22	60.67	60.16	60.59	181959
2011-07-01	60.60	61.55	60.50	61.47	199785
2011-07-05	61.39	61.55	61.24	61.42	119181
2011-07-06	61.31	61.59	61.15	61.51	124643
2011-07-07	62.07	62.33	61.99	62.19	282122
2011-07-08	61.49	61.76	61.28	61.76	91430
2011-07-11	61.03	61.17	60.45	60.61	129826
2011-07-12	60.45	60.90	60.32	60.32	224449
2011-07-13	60.63	61.17	60.41	60.51	79743
2011-07-14	60.67	60.95	59.97	60.10	134048
2011-07-15	60.41	60.52	60.05	60.47	173817
2011-07-18	60.21	60.27	59.50	59.94	103471
2011-07-19	60.30	60.99	60.30	60.93	154063
2011-07-20	61.09	61.12	60.82	60.92	55115
2011-07-21	61.20	61.84	61.09	61.69	134701
2011-07-22	61.70	61.83	61.40	61.78	114102
2011-07-25	61.18	61.71	61.12	61.42	181620
2011-07-26	61.38	61.48	61.06	61.19	179137
2011-07-27	60.83	60.83	59.83	59.90	669785
2011-07-28	59.93	60.43	59.65	59.73	183554
2011-07-29	59.11	59.88	58.85	59.34	387387
2011-08-01	60.07	60.23	58.53	59.10	601420
2011-08-02	58.71	58.97	57.59	57.59	257430
2011-08-03	57.66	57.94	56.62	57.90	477467
2011-08-04	57.11	57.13	55.00	55.04	840554
2011-08-05	55.78	55.88	53.47	54.87	958389
2011-08-08	53.46	53.99	51.14	51.22	1242997
2011-08-09	52.05	53.70	50.40	53.70	2078315
2011-08-10	52.69	53.19	51.28	51.37	1303786
2011-08-11	51.90	54.41	51.68	53.73	896735
2011-08-12	54.23	54.58	53.73	54.12	532141
2011-08-15	54.57	55.30	54.51	55.26	378025
2011-08-16	54.75	55.27	54.24	54.75	386851
2011-08-17	55.03	55.48	54.35	54.79	217664
2011-08-18	53.39	53.39	51.87	52.40	514816
2011-08-19	51.62	52.93	51.42	51.49	398972
2011-08-22	52.65	52.66	51.37	51.48	292145
2011-08-23	51.68	53.24	51.44	53.22	436115
2011-08-24	53.10	54.03	52.98	53.98	1467984
2011-08-25	54.25	54.59	52.98	53.14	651268
2011-08-26	52.83	54.19	52.06	53.95	423585
2011-08-29	54.68	55.57	54.68	55.54	195295
2011-08-30	55.32	56.05	54.93	55.71	256885
2011-08-31	56.09	56.55	55.56	55.97	306603
2011-09-01	55.99	56.46	55.30	55.34	274809
2011-09-02	54.23	54.48	53.75	53.90	264147
2011-09-06	52.32	53.61	52.28	53.54	315019
2011-09-07	54.37	55.09	54.20	55.08	153775
2011-09-08	54.72	55.38	54.39	54.51	153885
2011-09-09	53.89	54.08	52.79	53.06	277194
2011-09-12	52.41	53.43	52.24	53.43	318406
2011-09-13	53.56	54.11	53.23	53.91	234341
2011-09-14	54.22	55.33	53.47	54.71	306151
2011-09-15	55.25	55.64	54.80	55.61	188796
2011-09-16	55.82	56.10	55.40	55.91	274176
2011-09-19	54.98	55.63	54.62	55.35	463592
2011-09-20	55.58	56.11	55.23	55.23	209629
2011-09-21	55.26	55.43	53.57	53.57	510566
2011-09-22	52.10	52.50	51.15	51.88	521710
2011-09-23	51.29	52.18	51.21	51.91	398635
2011-09-26	52.39	53.15	51.61	53.09	449167
2011-09-27	54.07	54.65	53.43	53.68	281290
2011-09-28	53.81	54.12	52.54	52.54	251266
2011-09-29	53.51	53.68	52.02	52.93	298088
2011-09-30	52.25	52.61	51.61	51.65	286384
2011-10-03	51.25	51.95	50.03	50.03	333459
2011-10-04	49.34	51.32	48.92	51.13	636305
2011-10-05	51.36	52.33	50.86	52.18	409987
2011-10-06	52.19	53.26	51.82	53.20	616660
2011-10-07	53.52	53.53	52.55	52.80	544433
2011-10-10	53.70	54.58	53.70	54.58	256029
2011-10-11	54.21	54.80	54.20	54.57	309414
2011-10-12	55.04	55.72	54.96	55.10	514987
2011-10-13	54.80	55.20	54.38	55.00	196821
2011-10-14	55.74	55.99	55.40	55.98	185992
2011-10-17	55.74	55.74	54.76	54.91	204538
2011-10-18	54.84	56.39	54.43	56.03	258319
2011-10-19	55.92	56.20	55.12	55.24	248231
2011-10-20	55.42	55.67	54.70	55.50	225962
2011-10-21	56.21	56.66	56.03	56.57	275896
2011-10-24	56.68	57.51	56.65	57.39	309536
2011-10-25	57.15	57.15	56.13	56.23	363175
2011-10-26	56.86	56.99	55.85	56.81	305228
2011-10-27	58.33	59.13	57.84	58.75	348522
2011-10-28	58.48	58.88	58.43	58.76	278239
2011-10-31	58.13	58.14	57.32	57.35	478556
2011-11-01	55.75	56.40	55.52	55.76	512440
2011-11-02	56.51	56.86	56.16	56.65	313013
2011-11-03	57.29	57.81	56.49	57.71	229845
2011-11-04	57.23	57.49	56.68	57.41	454165
2011-11-07	57.37	57.79	56.82	57.75	233580
2011-11-08	58.03	58.51	57.46	58.46	306272
2011-11-09	57.08	57.31	56.16	56.29	301926
2011-11-10	57.02	57.03	56.22	56.74	230117
2011-11-11	57.45	57.98	57.43	57.83	157590
2011-11-14	57.66	57.72	57.09	57.33	165141
2011-11-15	57.12	57.90	56.98	57.61	228396
2011-11-16	57.07	57.73	56.65	56.71	204627
2011-11-17	56.60	56.70	55.43	55.78	215613
2011-11-18	55.99	56.04	55.50	55.71	146249
2011-11-21	54.86	54.95	54.19	54.69	198601
2011-11-22	54.54	54.83	54.16	54.44	190982
2011-11-23	53.95	53.96	53.25	53.25	254554
2011-11-25	53.05	53.73	53.05	53.15	139208
2011-11-28	54.62	54.87	54.28	54.65	318947
2011-11-29	54.82	55.17	54.62	54.81	179135
2011-11-30	56.39	57.17	56.29	57.10	190857
2011-12-01	56.99	57.39	56.88	57.04	148483
2011-12-02	57.63	57.79	57.04	57.11	206415
2011-12-05	57.96	58.10	57.34	57.63	228920
2011-12-06	57.64	58.04	57.47	57.69	179884
2011-12-07	57.46	58.08	57.07	57.80	595215
2011-12-08	57.46	57.61	56.45	56.56	197521
2011-12-09	56.83	57.68	56.79	57.55	208431
2011-12-12	57.01	57.04	56.24	56.72	196464
2011-12-13	56.99	57.31	55.86	56.13	202240
2011-12-14	55.87	56.07	55.37	55.50	350230
2011-12-15	56.11	56.12	55.62	55.71	395828
2011-12-16	56.09	56.45	55.71	55.84	520171
2011-12-19	56.02	56.19	55.12	55.25	224563
2011-12-20	56.08	56.98	56.08	56.88	285282
2011-12-21	56.87	57.05	56.35	57.01	159772
2011-12-22	57.17	57.56	57.10	57.54	257294
2011-12-23	57.36	57.67	57.25	57.63	414731
2011-12-27	57.61	57.86	57.54	57.71	221715
2011-12-28	57.72	57.72	56.91	56.99	321372
2011-12-29	57.15	57.60	57.10	57.57	211078
2011-12-30	57.53	57.63	57.30	57.30	302608
2012-01-03	58.37	58.56	58.12	58.18	310776
2012-01-04	58.04	58.29	57.82	58.25	165063
2012-01-05	57.97	58.53	57.69	58.44	278164
2012-01-06	58.53	58.53	58.14	58.32	185484
2012-01-09	58.44	58.53	58.21	58.46	174753
2012-01-10	59.07	59.19	58.90	58.99	143345
2012-01-11	58.81	59.12	58.74	59.06	131380
2012-01-12	59.18	59.27	58.74	59.21	98629
2012-01-13	58.77	58.95	58.40	58.95	198414
2012-01-17	59.41	59.55	58.99	59.10	378450
2012-01-18	59.10	59.78	59.00	59.77	211707
2012-01-19	59.94	60.15	59.82	60.12	277557
2012-01-20	60.01	60.12	59.86	60.11	151911
2012-01-23	60.15	60.43	59.90	60.16	301928
2012-01-24	59.81	60.15	59.72	60.12	157499
2012-01-25	60.05	60.79	59.85	60.68	274715
2012-01-26	60.93	61.05	60.12	60.33	324600
2012-01-27	60.09	60.47	60.08	60.33	164265
2012-01-30	59.80	60.17	59.55	60.10	211809
2012-01-31	60.46	60.50	59.85	60.09	143351
2012-02-01	60.53	60.97	60.51	60.70	284463
2012-02-02	60.83	60.95	60.61	60.81	129249
2012-02-03	61.38	61.69	61.35	61.69	261758
2012-02-06	61.43	61.67	61.37	61.65	109118
2012-02-07	61.57	61.90	61.32	61.78	145127
2012-02-08	61.85	62.01	61.59	61.96	154560
2012-02-09	62.06	62.17	61.71	62.08	150612
2012-02-10	61.52	61.67	61.39	61.61	136197
2012-02-13	62.04	62.12	61.79	62.03	150767
2012-02-14	61.87	62.01	61.57	61.97	122051
2012-02-15	62.17	62.29	61.58	61.69	283196
2012-02-16	61.72	62.45	61.65	62.40	136996
2012-02-17	62.64	62.67	62.37	62.54	172313
2012-02-21	62.72	62.82	62.36	62.56	143168
2012-02-22	62.42	62.58	62.25	62.36	182555
2012-02-23	62.36	62.69	62.15	62.67	203575
2012-02-24	62.81	62.91	62.66	62.77	286667
2012-02-27	62.39	63.04	62.26	62.85	169339
2012-02-28	62.91	63.10	62.78	63.06	126070
2012-02-29	63.10	63.34	62.64	62.64	246532
2012-03-01	62.91	63.27	62.84	63.20	116396
2012-03-02	63.14	63.21	62.82	62.95	223499
2012-03-05	62.88	62.89	62.46	62.71	214719
2012-03-06	62.01	62.04	61.56	61.72	405253
2012-03-07	61.92	62.29	61.83	62.21	113793
2012-03-08	62.56	62.93	62.44	62.81	350590
2012-03-09	62.96	63.23	62.85	63.08	135397
2012-03-12	63.06	63.13	62.85	63.05	120403
2012-03-13	63.38	64.22	63.29	64.21	215908
2012-03-14	64.18	64.34	63.90	64.11	243113
2012-03-15	64.23	64.49	64.03	64.45	258352
2012-03-16	64.54	64.62	64.46	64.57	177387
2012-03-19	64.49	65.00	64.47	64.81	143145
2012-03-20	64.47	64.67	64.23	64.58	221035
2012-03-21	64.62	64.70	64.37	64.52	121080
2012-03-22	64.04	64.19	63.84	64.04	347880
2012-03-23	64.07	64.32	63.73	64.26	123511
2012-03-26	64.41	64.85	64.41	64.85	133616
2012-03-27	64.95	64.95	64.62	64.64	255791
2012-03-28	64.55	64.70	63.93	64.33	204591
2012-03-29	63.95	64.30	63.68	64.22	180848
2012-03-30	64.56	64.59	64.15	64.45	154090
2012-04-02	64.41	65.13	64.27	64.94	174880
2012-04-03	64.88	64.97	64.35	64.72	173890
2012-04-04	64.20	64.26	63.80	64.06	150958
2012-04-05	63.80	64.18	63.78	64.00	136683
2012-04-09	63.18	63.54	63.09	63.29	170142
2012-04-10	63.20	63.33	62.15	62.20	229658
2012-04-11	62.85	62.92	62.61	62.70	82318
2012-04-12	62.81	63.59	62.76	63.57	119103
2012-04-13	63.40	63.40	62.77	62.80	128899
2012-04-16	63.16	63.24	62.54	62.74	227473
2012-04-17	63.15	63.81	63.09	63.69	168961
2012-04-18	63.43	63.66	63.35	63.47	162358
2012-04-19	63.44	63.71	62.80	63.09	385352
2012-04-20	63.33	63.57	63.15	63.17	123390
2012-04-23	62.58	62.66	62.21	62.60	189083
2012-04-24	62.71	63.00	62.63	62.80	116487
2012-04-25	63.47	63.77	63.44	63.75	234694
2012-04-26	63.65	64.28	63.60	64.22	255065
2012-04-27	64.43	64.50	64.05	64.34	373898
2012-04-30	64.15	64.25	63.93	64.04	177419
2012-05-01	64.04	64.90	64.00	64.44	215419
2012-05-02	64.14	64.35	63.89	64.30	150745
2012-05-03	64.30	64.32	63.62	63.73	293103
2012-05-04	63.37	63.43	62.68	62.72	161070
2012-05-07	62.46	62.95	62.46	62.76	183947
2012-05-08	62.36	62.57	61.73	62.49	153355
2012-05-09	61.82	62.51	61.58	62.12	392847
2012-05-10	62.62	62.64	62.18	62.28	93078
2012-05-11	61.93	62.65	61.87	62.09	204902
2012-05-14	61.48	61.81	61.30	61.40	378746
2012-05-15	61.35	61.68	60.94	61.03	378518
2012-05-16	61.28	61.58	60.77	60.79	255818
2012-05-17	60.81	60.86	59.78	59.78	309408
2012-05-18	60.01	60.18	59.19	59.30	598488
2012-05-21	59.44	60.38	59.36	60.37	722772
2012-05-22	60.52	60.92	60.06	60.43	224838
2012-05-23	59.99	60.57	59.43	60.50	336439
2012-05-24	60.69	60.75	60.14	60.62	200902
2012-05-25	60.60	60.73	60.30	60.43	175582
2012-05-29	60.87	61.27	60.74	61.15	150032
2012-05-30	60.61	60.68	60.15	60.24	176969
2012-05-31	60.26	60.50	59.56	60.10	257911
2012-06-01	59.13	59.31	58.54	58.55	346299
2012-06-04	58.60	58.79	58.05	58.54	2085091
2012-06-05	58.40	59.05	58.36	58.97	237520
2012-06-06	59.33	60.32	59.33	60.32	241443
2012-06-07	60.94	60.98	60.21	60.29	327858
2012-06-08	60.13	60.80	59.94	60.79	115688
2012-06-11	61.29	61.33	59.95	60.00	127680
2012-06-12	60.15	60.68	59.85	60.66	173144
2012-06-13	60.44	60.82	60.05	60.25	177208
2012-06-14	60.32	61.07	60.18	60.88	248152
2012-06-15	61.08	61.50	60.98	61.45	140050
2012-06-18	61.20	61.75	61.11	61.60	115013
2012-06-19	61.95	62.46	61.87	62.22	154370
2012-06-20	62.26	62.40	61.67	62.12	126093
2012-06-21	62.17	62.23	60.68	60.72	115341
2012-06-22	61.04	61.27	60.80	61.16	268330
2012-06-25	60.21	60.23	59.64	59.85	235112
2012-06-26	60.02	60.33	59.72	60.16	157253
2012-06-27	60.32	60.83	60.32	60.72	480391
2012-06-28	60.32	60.63	59.87	60.55	180424
2012-06-29	61.62	62.10	61.50	62.10	292527
2012-07-02	62.28	62.32	61.82	62.22	174707
2012-07-03	62.30	62.73	62.19	62.70	100661
2012-07-05	62.47	62.71	62.22	62.44	146216
2012-07-06	61.85	61.96	61.58	61.84	167600
2012-07-09	61.78	61.86	61.48	61.75	82027
2012-07-10	62.04	62.13	61.00	61.23	165927
2012-07-11	61.21	61.36	60.82	61.19	101625
2012-07-12	60.84	61.15	60.48	60.96	320020
2012-07-13	61.08	61.95	61.08	61.88	145240
2012-07-16	61.78	61.92	61.50	61.72	113661
2012-07-17	62.00	62.26	61.35	62.17	123370
2012-07-18	61.99	62.73	61.98	62.61	141940
2012-07-19	62.79	62.98	62.54	62.83	265179
2012-07-20	62.49	62.54	62.16	62.20	221298
2012-07-23	61.30	61.73	61.00	61.59	101660
2012-07-24	61.62	61.64	60.62	61.05	148027
2012-07-25	61.19	61.30	60.72	61.03	105465
2012-07-26	61.89	62.13	61.62	61.98	376448
2012-07-27	62.32	63.33	62.24	63.17	206718
2012-07-30	63.14	63.45	62.99	63.15	204831
2012-07-31	63.03	63.25	62.80	62.88	155371
2012-08-01	63.12	63.14	62.58	62.66	151144
2012-08-02	62.20	62.61	61.74	62.22	145552
2012-08-03	63.05	63.55	63.05	63.41	164680
2012-08-06	63.55	63.81	63.55	63.59	202830
2012-08-07	63.80	64.22	63.80	63.92	186121
2012-08-08	63.68	64.08	63.68	63.98	124998
2012-08-09	63.93	64.20	63.92	64.06	105536
2012-08-10	63.76	64.19	63.71	64.17	85912
2012-08-13	64.08	64.17	63.80	64.13	99824
2012-08-14	64.33	64.40	63.96	64.11	165570
2012-08-15	64.05	64.32	64.01	64.22	127949
2012-08-16	64.33	64.79	64.20	64.69	98823
2012-08-17	64.82	64.85	64.67	64.81	152566
2012-08-20	64.76	64.84	64.57	64.84	82969
2012-08-21	64.96	65.23	64.50	64.60	165463
2012-08-22	64.45	64.75	64.32	64.63	445120
2012-08-23	64.52	64.53	64.08	64.16	181897
2012-08-24	63.98	64.66	63.96	64.55	362999
2012-08-27	64.66	64.74	64.42	64.49	205507
2012-08-28	64.36	64.64	64.30	64.46	86994
2012-08-29	64.55	64.70	64.38	64.55	90318
2012-08-30	64.27	64.27	63.94	64.05	96075
2012-08-31	64.44	64.66	64.02	64.43	96215
2012-09-04	64.35	64.54	63.93	64.31	115525
2012-09-05	64.41	64.54	64.19	64.28	96687
2012-09-06	64.70	65.58	64.68	65.58	201168
2012-09-07	65.67	65.86	65.62	65.86	129547
2012-09-10	65.83	65.91	65.49	65.50	112005
2012-09-11	65.56	65.87	65.54	65.69	97312
2012-09-12	65.92	65.97	65.70	65.85	110600
2012-09-13	65.92	67.08	65.80	66.90	166952
2012-09-14	67.01	67.61	66.98	67.21	276903
2012-09-17	67.14	67.14	66.79	66.95	108560
2012-09-18	66.82	66.96	66.72	66.86	141260
2012-09-19	66.93	67.14	66.81	66.95	89771
2012-09-20	66.65	66.92	66.43	66.85	113177
2012-09-21	67.26	67.28	66.86	66.89	171596
2012-09-24	66.21	66.54	66.18	66.43	180190
2012-09-25	66.56	66.67	65.69	65.72	85520
2012-09-26	65.69	65.70	65.18	65.36	175241
2012-09-27	65.61	66.13	65.44	65.99	260154
2012-09-28	65.75	65.93	65.44	65.68	99720
2012-10-01	65.88	66.38	65.69	65.82	122575
2012-10-02	66.11	66.20	65.63	65.90	140662
2012-10-03	66.07	66.35	65.77	66.17	144377
2012-10-04	66.40	66.70	66.32	66.67	70162
2012-10-05	66.98	67.12	66.47	66.65	80955
2012-10-08	66.43	66.53	66.29	66.41	83877
2012-10-09	66.34	66.41	65.73	65.76	99584
2012-10-10	65.77	65.80	65.25	65.36	192170
2012-10-11	65.81	65.91	65.42	65.42	140983
2012-10-12	65.46	65.64	65.07	65.20	88052
2012-10-15	65.35	65.79	65.15	65.74	552515
2012-10-16	66.00	66.43	65.98	66.39	121580
2012-10-17	66.47	66.75	66.39	66.69	92599
2012-10-18	66.51	66.84	66.32	66.54	106701
2012-10-19	66.42	66.42	65.29	65.45	185464
2012-10-22	65.37	65.52	64.93	65.44	130743
2012-10-23	64.72	64.80	64.25	64.55	432248
2012-10-24	64.77	64.86	64.27	64.38	230552
2012-10-25	64.84	64.90	64.15	64.53	169127
2012-10-26	64.45	64.71	64.06	64.46	188386
2012-10-31	64.72	64.79	64.22	64.52	161927
2012-11-01	64.64	65.29	64.64	65.24	121880
2012-11-02	65.62	65.62	64.61	64.64	140458
2012-11-05	64.58	64.91	64.37	64.81	148020
2012-11-06	64.99	65.54	64.92	65.29	350848
2012-11-07	64.70	64.70	63.53	63.86	537110
2012-11-08	63.86	64.09	63.07	63.07	279970
2012-11-09	62.84	63.68	62.84	63.13	301540
2012-11-12	63.27	63.39	63.04	63.18	234994
2012-11-13	62.81	63.55	62.75	62.94	208735
2012-11-14	63.10	63.21	61.92	62.08	376009
2012-11-15	62.04	62.29	61.70	61.95	348713
2012-11-16	62.01	62.37	61.50	62.24	245098
2012-11-19	62.91	63.51	62.91	63.51	148052
2012-11-20	63.44	63.66	63.13	63.58	216885
2012-11-21	63.65	63.75	63.51	63.72	204099
2012-11-23	64.05	64.57	63.99	64.56	90507
2012-11-26	64.28	64.43	64.03	64.43	317788
2012-11-27	64.39	64.59	64.08	64.14	254768
2012-11-28	63.85	64.65	63.55	64.64	123730
2012-11-29	64.91	65.10	64.63	64.97	291976
2012-11-30	64.99	65.09	64.77	64.94	337846
2012-12-03	65.29	65.31	64.61	64.66	319310
2012-12-04	64.68	64.82	64.39	64.52	283118
2012-12-05	64.59	64.96	64.16	64.69	203300
2012-12-06	64.60	64.92	64.55	64.89	169695
2012-12-07	65.16	65.22	64.83	65.13	172023
2012-12-10	65.00	65.28	64.99	65.17	111142
2012-12-11	65.43	65.84	65.37	65.59	226632
2012-12-12	65.81	66.07	65.52	65.58	207731
2012-12-13	65.54	65.73	65.06	65.23	142124
2012-12-14	65.08	65.19	64.86	64.95	227031
2012-12-17	65.09	65.72	65.09	65.72	317522
2012-12-18	65.84	66.51	65.69	66.45	321474
2012-12-19	66.47	66.60	66.00	66.03	240594
2012-12-20	66.00	66.34	65.89	66.34	210398
2012-12-21	65.51	65.91	65.41	65.78	222885
2012-12-24	65.21	65.21	65.04	65.17	121243
2012-12-26	65.23	65.27	64.66	64.83	280794
2012-12-27	64.85	64.98	64.02	64.73	334827
2012-12-28	64.29	64.64	64.02	64.02	313624
2012-12-31	63.95	65.18	63.84	65.14	1155632
2013-01-02	66.47	66.82	66.23	66.72	418722
2013-01-03	66.78	67.02	66.54	66.71	303241
2013-01-04	66.82	67.12	66.71	67.05	217434
2013-01-07	66.80	66.88	66.60	66.84	574977
2013-01-08	66.74	66.81	66.40	66.67	154856
2013-01-09	66.82	67.02	66.75	66.88	158901
2013-01-10	67.20	67.37	66.87	67.35	119365
2013-01-11	67.34	67.40	67.15	67.38	208307
2013-01-14	67.29	67.38	67.08	67.32	360652
2013-01-15	67.04	67.44	66.97	67.40	160067
2013-01-16	67.25	67.48	67.20	67.38	179020
2013-01-17	67.64	67.97	67.54	67.76	707723
2013-01-18	67.77	68.00	67.58	67.96	413863
2013-01-22	67.96	68.31	67.82	68.31	213616
2013-01-23	68.34	68.49	68.20	68.41	268315
2013-01-24	68.39	68.80	68.29	68.45	436611
2013-01-25	68.74	68.88	68.52	68.88	274071
2013-01-28	68.93	68.93	68.56	68.78	231805
2013-01-29	68.66	69.12	68.62	69.07	211657
2013-01-30	69.08	69.14	68.73	68.79	273921
2013-01-31	68.74	68.89	68.52	68.63	1662079
2013-02-01	69.00	69.36	68.92	69.27	302921
2013-02-04	68.89	68.98	68.48	68.52	326813
2013-02-05	68.82	69.40	68.82	69.24	330118
2013-02-06	68.98	69.30	68.95	69.29	152623
2013-02-07	69.37	69.37	68.70	69.18	226474
2013-02-08	69.33	69.60	69.33	69.57	157700
2013-02-11	69.58	69.60	69.40	69.52	251902
2013-02-12	69.58	69.78	69.49	69.63	145968
2013-02-13	69.80	69.91	69.51	69.70	170045
2013-02-14	69.49	69.86	69.44	69.79	209504
2013-02-15	69.88	69.92	69.44	69.69	210028
2013-02-19	69.83	70.22	69.78	70.20	183728
2013-02-20	70.17	70.17	69.29	69.31	184923
2013-02-21	69.13	69.13	68.64	68.88	263894
2013-02-22	69.18	69.53	69.05	69.52	165470
2013-02-25	69.85	69.95	68.24	68.31	155430
2013-02-26	68.61	68.76	68.10	68.68	185819
2013-02-27	68.63	69.75	68.63	69.56	115021
2013-02-28	69.58	70.00	69.38	69.54	158959
2013-03-01	69.19	69.76	68.93	69.69	280264
2013-03-04	69.55	70.03	69.41	70.03	202696
2013-03-05	70.36	70.85	70.36	70.66	356798
2013-03-06	70.94	70.94	70.61	70.77	189750
2013-03-07	70.90	71.00	70.79	70.93	124449
2013-03-08	71.18	71.30	70.88	71.22	246654
2013-03-11	71.19	71.49	71.08	71.48	122401
2013-03-12	71.39	71.50	71.10	71.30	261125
2013-03-13	71.36	71.52	71.14	71.42	89697
2013-03-14	71.57	71.83	71.57	71.82	150811
2013-03-15	71.74	71.79	71.49	71.69	99465
2013-03-18	71.01	71.59	70.98	71.30	188478
2013-03-19	71.49	71.55	70.71	71.14	412047
2013-03-20	71.51	71.76	71.46	71.62	186672
2013-03-21	71.28	71.46	70.99	71.04	140565
2013-03-22	70.91	71.25	70.91	71.25	94586
2013-03-25	71.49	71.58	70.71	71.01	150576
2013-03-26	71.23	71.55	71.23	71.54	144348
2013-03-27	71.15	71.58	71.00	71.54	177122
2013-03-28	71.54	71.86	71.47	71.74	132836
2013-04-01	71.77	71.88	71.33	71.50	228590
2013-04-02	71.70	72.01	71.62	71.78	135319
2013-04-03	71.89	71.90	70.90	71.07	133421
2013-04-04	71.16	71.48	71.01	71.38	116698
2013-04-05	70.45	71.12	70.39	71.07	481327
2013-04-08	71.06	71.54	70.89	71.54	139425
2013-04-09	71.68	72.03	71.45	71.74	140753
2013-04-10	71.99	72.72	71.98	72.64	169247
2013-04-11	72.62	73.09	72.62	72.93	427844
2013-04-12	72.63	72.81	72.33	72.73	138196
2013-04-15	72.39	72.42	71.06	71.06	129438
2013-04-16	71.61	72.10	71.39	72.04	164246
2013-04-17	71.59	71.59	70.66	71.03	176436
2013-04-18	71.17	71.17	70.32	70.56	132905
2013-04-19	70.72	71.25	70.63	71.23	107688
2013-04-22	71.39	71.70	70.91	71.54	107471
2013-04-23	71.83	72.33	71.55	72.28	1487482
2013-04-24	72.26	72.52	72.20	72.34	108722
2013-04-25	72.55	72.98	72.47	72.65	188865
2013-04-26	72.56	72.66	72.29	72.51	171140
2013-04-29	72.71	73.14	72.63	72.98	151205
2013-04-30	73.00	73.20	72.69	73.17	167760
2013-05-01	73.02	73.05	72.44	72.51	150585
2013-05-02	72.67	73.27	72.63	73.22	152790
2013-05-03	73.76	74.17	73.76	73.94	199023
2013-05-06	74.00	74.21	73.95	74.12	122053
2013-05-07	74.29	74.51	74.10	74.47	133521
2013-05-08	74.43	74.85	74.38	74.85	223511
2013-05-09	74.77	74.98	74.43	74.57	115138
2013-05-10	74.67	74.89	74.46	74.89	54732
2013-05-13	74.76	75.00	74.59	74.91	107137
2013-05-14	74.92	75.73	74.92	75.67	175968
2013-05-15	75.57	76.21	75.55	76.07	173082
2013-05-16	75.93	76.17	75.63	75.72	167230
2013-05-17	75.95	76.48	75.90	76.44	175053
2013-05-20	76.39	76.72	76.29	76.43	127756
2013-05-21	76.46	76.80	76.25	76.52	135125
2013-05-22	76.59	77.35	75.60	75.86	199045
2013-05-23	75.09	75.89	75.02	75.67	379551
2013-05-24	75.30	75.63	75.03	75.60	173796
2013-05-28	76.40	76.74	75.87	76.11	140461
2013-05-29	75.74	75.81	75.18	75.57	202521
2013-05-30	75.65	76.20	75.58	75.88	128884
2013-05-31	75.67	76.03	74.78	74.78	158776
2013-06-03	74.99	75.19	74.39	75.14	237705
2013-06-04	75.22	75.46	74.44	74.77	156130
2013-06-05	74.55	74.70	73.67	73.73	267050
2013-06-06	73.68	74.42	73.28	74.39	795351
2013-06-07	74.89	75.41	74.57	75.40	156529
2013-06-10	75.62	75.62	75.19	75.33	138846
2013-06-11	74.72	75.22	74.48	74.60	154451
2013-06-12	75.04	75.10	73.89	73.96	190383
2013-06-13	73.95	75.20	73.80	75.11	225613
2013-06-14	75.04	75.29	74.54	74.64	178542
2013-06-17	75.10	75.56	74.83	75.20	153315
2013-06-18	75.30	75.91	75.19	75.79	158979
2013-06-19	75.83	75.88	74.73	74.73	216413
2013-06-20	74.08	74.11	72.70	72.87	336987
2013-06-21	73.44	73.52	72.41	73.09	299287
2013-06-24	71.96	72.44	71.22	71.83	317475
2013-06-25	72.53	72.75	72.02	72.54	524865
2013-06-26	73.13	73.41	72.86	73.25	190565
2013-06-27	73.70	74.03	73.68	73.73	216165
2013-06-28	73.56	73.88	73.18	73.41	246566
2013-07-01	73.79	74.39	73.77	73.85	146422
2013-07-02	73.80	74.29	73.49	73.75	132736
2013-07-03	73.51	74.05	73.35	73.87	87469
2013-07-05	74.39	74.64	73.85	74.64	97539
2013-07-08	75.00	75.25	74.90	75.05	148028
2013-07-09	75.43	75.68	75.20	75.57	186137
2013-07-10	75.50	75.84	75.38	75.62	143861
2013-07-11	76.50	76.74	76.26	76.68	189167
2013-07-12	76.60	76.88	76.53	76.82	153409
2013-07-15	76.94	77.10	76.80	77.01	142625
2013-07-16	77.07	77.07	76.50	76.70	171619
2013-07-17	76.94	77.10	76.80	76.90	244110
2013-07-18	77.04	77.49	77.02	77.35	318829
2013-07-19	77.18	77.47	77.09	77.47	163112
2013-07-22	77.54	77.71	77.40	77.60	170853
2013-07-23	77.80	77.80	77.42	77.51	341102
2013-07-24	77.80	77.80	77.05	77.20	99276
2013-07-25	77.17	77.48	76.99	77.46	123689
2013-07-26	77.13	77.52	76.81	77.52	104750
2013-07-29	77.27	77.48	77.05	77.22	192130
2013-07-30	77.47	77.56	77.13	77.31	117959
2013-07-31	77.47	77.88	77.26	77.34	146462
2013-08-01	77.91	78.35	77.91	78.31	95647
2013-08-02	78.16	78.43	78.02	78.43	155697
2013-08-05	78.27	78.43	78.19	78.33	106838
2013-08-06	78.18	78.23	77.71	77.86	140932
2013-08-07	77.59	77.70	77.33	77.59	107552
2013-08-08	77.94	78.10	77.51	77.92	97795
2013-08-09	77.79	78.05	77.45	77.68	191758
2013-08-12	77.37	77.69	77.30	77.61	84202
2013-08-13	77.69	77.91	77.25	77.78	59211
2013-08-14	77.77	77.87	77.37	77.41	77601
2013-08-15	76.59	76.72	76.18	76.32	168618
2013-08-16	76.17	76.41	75.92	76.06	121108
2013-08-19	75.92	76.18	75.61	75.61	116624
2013-08-20	75.65	76.23	75.65	75.98	86696
2013-08-21	75.79	76.16	75.40	75.53	108894
2013-08-22	75.65	76.29	75.65	76.19	110601
2013-08-23	76.43	76.57	76.08	76.49	107382
2013-08-26	76.62	76.81	76.18	76.24	94825
2013-08-27	75.41	75.69	74.94	75.00	138944
2013-08-28	74.97	75.51	74.85	75.24	182895
2013-08-29	75.13	75.79	75.13	75.43	67095
2013-08-30	75.52	75.57	74.94	75.13	76094
2013-09-03	75.83	76.06	75.17	75.45	224664
2013-09-04	75.42	76.20	75.35	76.11	121095
2013-09-05	76.17	76.38	76.10	76.19	80406
2013-09-06	76.50	76.67	75.70	76.27	78056
2013-09-09	76.51	77.06	76.51	77.01	94024
2013-09-10	77.51	77.61	77.29	77.61	182779
2013-09-11	77.52	77.83	77.37	77.83	71754
2013-09-12	77.90	77.91	77.55	77.59	81086
2013-09-13	77.70	77.86	77.55	77.78	123021
2013-09-16	78.62	78.62	78.13	78.22	92055
2013-09-17	78.22	78.62	78.22	78.62	85487
2013-09-18	78.48	79.66	78.38	79.55	126244
2013-09-19	79.70	79.79	79.35	79.40	135575
2013-09-20	79.54	79.57	78.82	78.82	95617
2013-09-23	78.41	78.41	77.88	78.12	74882
2013-09-24	77.93	78.41	77.82	77.97	184266
2013-09-25	78.06	78.14	77.73	77.76	689442
2013-09-26	77.85	78.30	77.79	78.08	79172
2013-09-27	77.56	77.83	77.53	77.75	115407
2013-09-30	77.08	77.57	76.97	77.34	348025
2013-10-01	77.35	78.03	77.35	77.96	178305
2013-10-02	77.43	77.91	77.32	77.89	105562
2013-10-03	77.73	77.74	76.81	77.21	246534
2013-10-04	77.09	77.81	77.09	77.75	96732
2013-10-07	77.10	77.53	77.02	77.11	99631
2013-10-08	77.02	77.13	76.10	76.13	177014
2013-10-09	76.30	76.43	75.67	76.15	160484
2013-10-10	76.97	77.82	76.97	77.81	131815
2013-10-11	77.70	78.35	77.62	78.32	130820
2013-10-14	77.80	78.68	77.77	78.64	82443
2013-10-15	78.47	78.70	77.96	78.10	244493
2013-10-16	78.53	79.20	78.53	79.16	216736
2013-10-17	78.94	79.75	78.88	79.74	108547
2013-10-18	80.00	80.33	79.87	80.26	119199
2013-10-21	80.32	80.47	80.10	80.25	135969
2013-10-22	80.43	80.92	80.37	80.73	109144
2013-10-23	80.30	80.41	80.08	80.32	87699
2013-10-24	80.48	80.67	80.32	80.57	88329
2013-10-25	80.81	80.91	80.59	80.89	137529
2013-10-28	80.96	81.11	80.77	80.97	185141
2013-10-29	81.09	81.44	81.09	81.44	95746
2013-10-30	81.59	81.59	80.78	81.00	93702
2013-10-31	80.92	81.27	80.69	80.77	114967
2013-11-01	80.92	81.14	80.53	80.96	46576
2013-11-04	81.11	81.27	80.94	81.24	76148
2013-11-05	80.99	81.19	80.71	80.95	470017
2013-11-06	81.25	81.49	81.09	81.34	187087
2013-11-07	81.53	81.54	80.21	80.25	167770
2013-11-08	80.36	81.33	80.27	81.33	277001
2013-11-11	81.30	81.44	81.19	81.32	94750
2013-11-12	81.19	81.37	80.93	81.19	106779
2013-11-13	80.86	81.89	80.86	81.89	130192
2013-11-14	81.99	82.34	81.82	82.30	85977
2013-11-15	82.38	82.66	82.33	82.66	84873
2013-11-18	82.86	82.86	82.11	82.26	95998
2013-11-19	82.25	82.47	81.96	82.09	134828
2013-11-20	82.20	82.48	81.60	81.81	96868
2013-11-21	82.03	82.56	82.03	82.50	90153
2013-11-22	82.60	82.90	82.48	82.88	256335
2013-11-25	83.08	83.08	82.72	82.85	228781
2013-11-26	82.91	83.11	82.75	82.87	86788
2013-11-27	82.99	83.11	82.86	83.07	71633
2013-11-29	83.20	83.37	82.95	83.04	211250
2013-12-02	83.04	83.22	82.71	82.71	81894
2013-12-03	82.55	82.74	82.25	82.49	90084
2013-12-04	82.13	82.78	81.82	82.49	129252
2013-12-05	82.30	82.45	82.08	82.16	62826
2013-12-06	82.88	83.09	82.71	82.99	247009
2013-12-09	83.31	83.34	83.07	83.18	178166
2013-12-10	83.05	83.23	82.92	82.97	91120
2013-12-11	82.94	82.96	81.91	81.97	86886
2013-12-12	81.87	82.09	81.61	81.77	97094
2013-12-13	81.92	82.05	81.65	81.81	137479
2013-12-16	82.25	82.58	82.19	82.32	90922
2013-12-17	82.46	82.46	81.87	82.07	96481
2013-12-18	82.10	83.50	81.42	83.50	1343631
2013-12-19	83.13	83.41	82.99	83.36	463472
2013-12-20	83.36	84.01	83.36	83.85	103381
2013-12-23	84.16	84.34	84.13	84.31	174463
2013-12-24	83.80	84.08	83.80	84.07	121937
2013-12-26	84.26	84.50	84.23	84.45	154128
2013-12-27	84.48	84.58	84.38	84.45	108644
2013-12-30	84.43	84.49	84.31	84.37	147403
2013-12-31	84.55	84.83	84.52	84.80	218102
2014-01-02	84.55	84.55	83.87	84.02	247317
2014-01-03	84.17	84.29	83.89	83.99	177221
2014-01-06	84.30	84.36	83.64	83.77	171644
2014-01-07	84.11	84.44	84.11	84.36	161640
2014-01-08	84.34	84.43	84.04	84.32	174911
2014-01-09	84.61	84.62	84.01	84.38	133170
2014-01-10	84.47	84.63	84.11	84.55	106301
2014-01-13	84.36	84.61	83.33	83.50	167154
2014-01-14	83.75	84.47	83.61	84.43	146025
2014-01-15	84.63	84.98	84.61	84.87	179018
2014-01-16	84.78	84.82	84.50	84.82	248318
2014-01-17	84.65	84.80	84.29	84.44	122680
2014-01-21	85.00	85.00	84.18	84.69	197518
2014-01-22	84.85	84.87	84.56	84.81	140152
2014-01-23	84.40	84.40	83.62	84.05	182968
2014-01-24	83.60	83.60	82.27	82.27	371079
2014-01-27	82.40	82.52	81.43	81.86	263462
2014-01-28	81.97	82.43	81.91	82.36	110897
2014-01-29	81.74	82.11	81.38	81.56	226612
2014-01-30	82.17	82.69	82.06	82.49	107177
2014-01-31	81.51	82.47	81.42	81.98	168612
2014-02-03	81.96	82.04	79.98	80.06	298910
2014-02-04	80.50	80.86	80.21	80.72	179827
2014-02-05	80.40	80.75	79.87	80.58	138232
2014-02-06	80.82	81.63	80.82	81.60	230912
2014-02-07	82.10	82.73	81.79	82.67	148798
2014-02-10	82.79	82.83	82.46	82.83	105334
2014-02-11	82.84	83.89	82.79	83.69	140334
2014-02-12	83.89	84.09	83.63	83.76	165204
2014-02-13	83.28	84.32	83.11	84.30	167570
2014-02-14	84.29	84.83	84.10	84.69	134980
2014-02-18	84.80	84.94	84.59	84.83	112535
2014-02-19	84.61	85.13	84.21	84.28	163464
2014-02-20	84.35	84.97	84.11	84.84	89230
2014-02-21	84.99	85.14	84.67	84.71	89163
2014-02-24	84.84	85.75	84.84	85.26	114295
2014-02-25	85.32	85.49	84.93	85.11	203527
2014-02-26	85.26	85.52	84.96	85.18	85716
2014-02-27	85.03	85.61	85.00	85.57	256481
2014-02-28	85.66	86.21	85.25	85.79	177469
2014-03-03	85.00	85.38	84.65	85.19	194773
2014-03-04	86.04	86.57	86.04	86.47	122439
2014-03-05	86.54	86.60	86.35	86.48	119266
2014-03-06	86.73	86.88	86.54	86.65	443733
2014-03-07	87.04	87.04	86.33	86.68	270329
2014-03-10	86.59	86.65	86.15	86.62	124350
2014-03-11	86.77	86.87	85.98	86.18	150523
2014-03-12	85.80	86.22	85.57	86.21	142813
2014-03-13	86.49	86.51	85.03	85.21	501848
2014-03-14	85.07	85.52	84.94	85.00	251167
2014-03-17	85.50	85.98	85.50	85.75	167346
2014-03-18	85.87	86.50	85.87	86.44	95136
2014-03-19	86.44	86.51	85.43	85.89	88795
2014-03-20	85.78	86.46	85.59	86.41	90158
2014-03-21	86.81	86.95	86.00	86.11	110262
2014-03-24	86.38	86.47	85.32	85.69	131613
2014-03-25	85.76	85.98	85.21	85.69	134696
2014-03-26	86.06	86.15	85.04	85.04	163698
2014-03-27	84.91	85.21	84.56	84.90	149620
2014-03-28	85.05	85.70	85.05	85.27	121450
2014-03-31	85.86	86.12	85.76	86.02	112022
2014-04-01	86.22	86.64	86.22	86.64	118279
2014-04-02	86.75	86.99	86.60	86.90	114647
2014-04-03	87.00	87.01	86.46	86.73	110442
2014-04-04	87.25	87.25	85.51	85.66	134314
2014-04-07	85.47	85.57	84.48	84.68	225745
2014-04-08	84.65	85.15	84.36	85.02	155102
2014-04-09	85.29	86.00	85.08	85.99	138738
2014-04-10	85.98	86.00	84.07	84.16	240553
2014-04-11	83.71	84.21	83.29	83.36	214285
2014-04-14	84.03	84.18	83.32	84.01	101674
2014-04-15	84.15	84.59	83.30	84.58	141475
2014-04-16	85.34	85.47	84.81	85.47	523970
2014-04-17	85.33	85.82	85.25	85.60	70857
2014-04-21	85.66	85.93	85.55	85.92	89706
2014-04-22	86.01	86.58	86.01	86.34	98898
2014-04-23	86.30	86.35	86.09	86.14	98386
2014-04-24	86.59	86.79	85.88	86.24	113717
2014-04-25	86.04	86.04	85.37	85.55	238681
2014-04-28	85.84	86.13	84.85	85.70	413191
2014-04-29	85.97	86.29	85.84	86.18	145622
2014-04-30	86.14	86.51	85.92	86.46	137752
2014-05-01	86.52	86.72	86.24	86.49	67101
2014-05-02	86.62	86.84	86.27	86.43	134983
2014-05-05	85.95	86.60	85.73	86.59	84016
2014-05-06	86.40	86.44	85.79	85.79	74237
2014-05-07	86.10	86.31	85.45	86.30	86864
2014-05-08	86.19	86.82	85.90	86.13	111066
2014-05-09	86.17	86.31	85.78	86.29	82110
2014-05-12	86.68	87.19	86.68	87.17	90214
2014-05-13	87.16	87.46	87.15	87.20	65932
2014-05-14	87.20	87.23	86.70	86.82	91344
2014-05-15	86.64	86.64	85.62	86.01	134741
2014-05-16	86.08	86.35	85.74	86.35	74634
2014-05-19	86.18	86.74	86.11	86.70	60012
2014-05-20	86.66	86.66	85.91	86.14	139080
2014-05-21	86.39	86.85	86.39	86.85	72068
2014-05-22	86.90	87.26	86.76	87.09	120629
2014-05-23	87.16	87.49	87.13	87.47	63551
2014-05-27	87.79	88.00	87.73	87.99	130059
2014-05-28	88.00	88.10	87.77	87.93	232565
2014-05-29	88.05	88.37	87.89	88.37	77988
2014-05-30	88.33	88.53	88.21	88.50	82218
2014-06-02	88.64	88.64	88.16	88.60	80267
2014-06-03	88.44	88.62	88.28	88.58	76477
2014-06-04	88.40	88.81	88.32	88.76	53515
2014-06-05	89.00	89.43	88.57	89.32	101211
2014-06-06	89.48	89.77	89.48	89.75	94812
2014-06-09	89.80	90.08	89.69	89.83	114815
2014-06-10	89.64	89.83	89.59	89.80	68723
2014-06-11	89.49	89.64	89.36	89.50	70263
2014-06-12	89.39	89.49	88.72	88.90	102069
2014-06-13	89.03	89.25	88.79	89.16	65155
2014-06-16	89.09	89.43	88.98	89.28	87821
2014-06-17	89.18	89.57	89.04	89.49	75012
2014-06-18	89.58	90.21	89.39	90.19	111401
2014-06-19	90.29	90.33	89.96	90.28	102713
2014-06-20	90.54	90.54	90.36	90.47	191438
2014-06-23	90.45	90.52	90.26	90.45	69066
2014-06-24	89.89	90.33	89.39	89.48	167480
2014-06-25	89.25	89.96	89.24	89.88	649592
2014-06-26	89.93	89.93	89.25	89.84	132116
2014-06-27	89.63	90.03	89.62	90.01	61386
2014-06-30	89.98	90.17	89.92	90.01	205713
2014-07-01	90.21	90.87	90.21	90.64	129055
2014-07-02	90.64	90.80	90.58	90.69	116184
2014-07-03	90.96	91.14	90.86	91.12	63556
2014-07-07	90.99	90.99	90.61	90.73	74723
2014-07-08	90.58	90.60	89.89	90.14	86796
2014-07-09	90.33	90.60	90.17	90.52	305129
2014-07-10	89.67	90.39	89.56	90.16	88217
2014-07-11	90.17	90.32	89.96	90.30	53784
2014-07-14	90.75	90.89	90.69	90.74	101822
2014-07-15	90.83	90.97	90.17	90.55	74992
2014-07-16	91.01	91.03	90.64	90.91	109654
2014-07-17	90.64	90.94	89.74	89.87	137142
2014-07-18	90.15	90.87	90.12	90.74	84268
2014-07-21	90.51	90.68	90.22	90.58	70190
2014-07-22	90.88	91.19	90.88	91.04	127155
2014-07-23	91.24	91.31	91.03	91.26	81121
2014-07-24	91.38	91.43	91.20	91.28	63126
2014-07-25	91.00	91.07	90.67	90.85	123680
2014-07-28	90.81	90.99	90.33	90.86	97378
2014-07-29	91.00	91.14	90.49	90.50	93235
2014-07-30	90.81	90.95	90.17	90.53	92827
2014-07-31	89.87	89.93	88.75	88.76	158379
2014-08-01	88.32	89.03	88.08	88.47	209218
2014-08-04	88.63	89.29	88.29	89.15	158829
2014-08-05	88.77	88.98	87.95	88.24	174613
2014-08-06	87.83	88.64	87.78	88.28	145321
2014-08-07	88.71	88.71	87.61	87.83	102554
2014-08-08	87.96	88.84	87.81	88.82	88939
2014-08-11	89.15	89.46	89.04	89.07	106310
2014-08-12	89.05	89.23	88.67	88.92	126840
2014-08-13	89.24	89.67	89.16	89.59	364958
2014-08-14	89.72	89.99	89.67	89.99	109038
2014-08-15	90.36	90.39	89.39	90.00	166689
2014-08-18	90.46	90.77	90.46	90.76	266674
2014-08-19	91.00	91.28	90.90	91.23	127751
2014-08-20	91.08	91.54	91.07	91.44	61495
2014-08-21	91.48	91.80	91.48	91.73	66651
2014-08-22	91.64	91.77	91.38	91.58	73695
2014-08-25	92.02	92.20	91.93	92.05	280448
2014-08-26	92.10	92.34	92.10	92.14	97547
2014-08-27	92.18	92.21	91.98	92.11	74246
2014-08-28	91.80	92.08	91.72	92.04	74837
2014-08-29	92.16	92.32	91.92	92.29	71010
2014-09-02	92.46	92.46	91.95	92.30	86904
2014-09-03	92.70	92.70	92.10	92.25	109182
2014-09-04	92.39	92.69	91.84	92.04	85134
2014-09-05	91.97	92.51	91.70	92.51	58361
2014-09-08	92.48	92.58	92.01	92.30	86205
2014-09-09	92.16	92.21	91.50	91.68	89139
2014-09-10	91.74	92.06	91.42	92.03	244240
2014-09-11	91.65	92.13	91.60	92.13	60160
2014-09-12	92.08	92.08	91.33	91.58	94732
2014-09-15	91.60	91.63	91.21	91.45	75197
2014-09-16	91.21	92.26	91.21	92.14	95206
2014-09-17	92.28	92.66	91.85	92.25	113480
2014-09-18	92.55	92.74	92.43	92.68	61803
2014-09-19	92.98	93.19	92.48	92.63	69412
2014-09-22	92.42	92.54	91.69	91.86	98293
2014-09-23	91.51	91.91	91.33	91.33	119725
2014-09-24	90.93	91.67	90.70	91.61	68910
2014-09-25	91.39	91.47	90.18	90.18	518537
2014-09-26	90.30	91.08	90.21	90.93	117081
2014-09-29	90.17	90.86	90.00	90.73	142288
2014-09-30	90.84	91.01	90.28	90.46	119426
2014-10-01	90.34	90.34	89.04	89.23	361463
2014-10-02	89.16	89.52	88.28	89.24	183262
2014-10-03	89.70	90.37	89.57	90.25	155798
2014-10-06	90.64	90.74	89.83	90.12	172359
2014-10-07	89.73	89.85	88.77	88.77	180537
2014-10-08	88.75	90.33	88.29	90.23	121099
2014-10-09	90.09	90.17	88.37	88.42	367573
2014-10-10	88.35	88.76	87.37	87.38	291065
2014-10-13	87.30	87.61	85.84	85.91	243966
2014-10-14	86.32	87.03	85.77	86.05	374407
2014-10-15	84.90	85.72	83.42	85.44	491389
2014-10-16	84.01	86.08	84.01	85.52	517901
2014-10-17	86.50	87.13	86.18	86.58	276917
2014-10-20	86.41	87.41	86.31	87.39	184506
2014-10-21	87.95	89.19	87.94	89.11	171275
2014-10-22	89.27	89.49	88.45	88.48	220428
2014-10-23	89.35	90.06	89.21	89.53	234038
2014-10-24	89.73	90.23	89.37	90.19	228077
2014-10-27	89.91	90.18	89.59	90.03	144596
2014-10-28	90.36	91.10	90.34	91.10	148669
2014-10-29	91.24	91.41	90.36	90.96	363474
2014-10-30	90.74	91.73	90.64	91.57	143324
2014-10-31	92.74	92.74	92.20	92.59	154242
2014-11-03	92.76	92.95	92.45	92.62	126584
2014-11-04	92.36	92.54	91.85	92.32	143426
2014-11-05	93.00	93.00	92.46	92.84	253999
2014-11-06	92.84	93.27	92.57	93.24	162823
2014-11-07	93.21	93.40	93.01	93.30	106311
2014-11-10	93.29	93.63	93.23	93.60	95864
2014-11-11	93.68	93.75	93.49	93.67	82223
2014-11-12	93.38	93.73	93.35	93.65	110533
2014-11-13	93.77	94.00	93.77	93.94	59207
2014-11-14	93.73	93.85	93.51	93.73	116461
2014-11-17	93.53	93.87	93.48	93.78	100992
2014-11-18	93.78	94.50	93.78	94.35	172412
2014-11-19	94.23	94.32	93.78	94.19	105070
2014-11-20	93.80	94.41	93.80	94.34	77559
2014-11-21	95.33	95.33	94.58	94.86	120103
2014-11-24	95.05	95.19	95.00	95.17	274250
2014-11-25	95.31	95.39	94.95	95.11	101259
2014-11-26	95.17	95.38	95.06	95.36	67251
2014-11-28	95.31	95.42	95.02	95.14	28723
2014-12-01	94.73	94.79	94.23	94.45	109669
2014-12-02	94.39	95.11	94.39	94.94	96882
2014-12-03	95.11	95.49	95.03	95.44	136281
2014-12-04	95.27	95.54	94.88	95.32	83071
2014-12-05	95.36	95.65	95.24	95.44	81703
2014-12-08	95.22	95.50	94.49	94.80	202656
2014-12-09	93.73	94.77	93.63	94.72	123928
2014-12-10	94.43	94.48	93.12	93.23	153702
2014-12-11	93.57	94.57	93.47	93.64	116824
2014-12-12	92.99	93.43	92.17	92.20	154872
2014-12-15	92.69	92.88	91.20	91.53	261801
2014-12-16	91.07	92.78	90.81	90.81	173211
2014-12-17	91.09	92.80	91.01	92.63	173919
2014-12-18	94.01	94.85	93.62	94.85	442372
2014-12-19	95.24	95.62	94.88	95.31	230934
2014-12-22	94.93	95.22	94.78	95.22	185408
2014-12-23	95.51	95.57	95.24	95.40	162398
2014-12-24	95.45	95.62	95.37	95.37	80072
2014-12-26	95.62	95.88	95.61	95.70	233196
2014-12-29	95.63	95.93	95.60	95.77	135936
2014-12-30	95.49	95.66	95.29	95.32	122361
2014-12-31	95.43	95.56	94.35	94.39	109764
2015-01-02	94.80	95.01	93.79	94.31	1211482
2015-01-05	93.74	93.97	92.48	92.69	486229
2015-01-06	92.85	93.07	91.34	91.79	288547
2015-01-07	92.51	93.06	92.32	92.83	229515
2015-01-08	93.66	94.64	93.66	94.58	214398
2015-01-09	94.73	94.73	93.49	93.79	153886
2015-01-12	93.94	93.94	92.73	93.05	194952
2015-01-13	93.72	94.35	92.21	92.84	189446
2015-01-14	91.71	92.34	91.23	92.29	169325
2015-01-15	92.58	92.69	91.37	91.44	132171
2015-01-16	91.26	92.69	91.24	92.58	127697
2015-01-20	92.97	93.10	91.97	92.80	169534
2015-01-21	92.54	93.48	92.30	93.31	346565
2015-01-22	93.86	94.76	93.00	94.69	179741
2015-01-23	94.54	94.69	94.15	94.17	288530
2015-01-26	94.15	94.51	93.75	94.49	202208
2015-01-27	93.37	93.89	92.82	93.30	172047
2015-01-28	93.95	93.99	91.98	92.05	199889
2015-01-29	92.25	93.02	91.42	92.86	155368
2015-01-30	92.35	92.95	91.60	91.60	187254
2015-02-02	92.02	92.83	91.00	92.80	161445
2015-02-03	93.34	94.19	93.15	94.16	181330
2015-02-04	93.75	94.41	93.61	93.79	252677
2015-02-05	94.13	94.85	94.13	94.78	155381
2015-02-06	95.01	95.30	94.29	94.56	114792
2015-02-09	94.27	94.57	93.94	94.14	136409
2015-02-10	94.66	95.23	94.25	95.15	92846
2015-02-11	95.05	95.39	94.71	95.15	102172
2015-02-12	95.68	96.11	95.54	96.07	139428
2015-02-13	96.16	96.51	96.03	96.51	152939
2015-02-17	96.42	96.74	96.21	96.63	152335
2015-02-18	96.55	96.71	96.34	96.69	123981
2015-02-19	96.41	96.79	96.23	96.63	204488
2015-02-20	96.45	97.23	96.11	97.21	172944
2015-02-23	97.11	97.17	96.88	97.15	111214
2015-02-24	97.24	97.55	97.02	97.44	121638
2015-02-25	97.36	97.66	97.21	97.38	377715
2015-02-26	97.32	97.40	96.95	97.24	263400
2015-02-27	97.24	97.32	96.88	96.92	312297
2015-03-02	96.99	97.55	96.93	97.51	174152
2015-03-03	97.31	97.48	96.71	97.15	104707
2015-03-04	96.88	96.90	96.23	96.71	115533
2015-03-05	96.94	97.00	96.60	96.89	95088
2015-03-06	96.54	96.61	95.33	95.49	164331
2015-03-09	95.50	96.05	95.50	95.91	195673
2015-03-10	95.14	95.22	94.31	94.34	172875
2015-03-11	94.60	94.60	94.12	94.17	128476
2015-03-12	94.41	95.38	94.41	95.36	95779
2015-03-13	95.21	95.26	94.25	94.81	134548
2015-03-16	95.15	96.06	95.15	96.01	156910
2015-03-17	95.68	95.96	95.34	95.75	144339
2015-03-18	95.53	97.29	95.20	96.95	292560
2015-03-19	96.59	96.83	96.31	96.52	189010
2015-03-20	97.02	97.62	97.02	97.40	200854
2015-03-23	97.30	97.63	97.19	97.19	211547
2015-03-24	97.16	97.30	96.58	96.58	120511
2015-03-25	96.21	96.41	94.76	94.79	242928
2015-03-26	94.38	95.00	94.05	94.51	201864
2015-03-27	94.57	94.89	94.43	94.81	138005
2015-03-30	95.43	96.10	95.42	95.95	147479
2015-03-31	95.57	97.24	95.10	95.20	192516
2015-04-01	95.11	95.11	94.26	94.77	354614
2015-04-02	94.62	95.34	94.62	95.20	247003
2015-04-06	94.73	96.03	94.60	95.77	185078
2015-04-07	95.83	96.16	95.54	95.55	155307
2015-04-08	95.66	96.03	95.45	95.87	111081
2015-04-09	95.84	96.36	95.54	96.28	213184
2015-04-10	96.48	96.79	96.34	96.76	92210
2015-04-13	96.85	97.02	96.34	96.37	127263
2015-04-14	96.24	96.57	95.90	96.49	163361
2015-04-15	96.79	97.20	96.79	96.97	119911
2015-04-16	96.83	97.18	96.67	96.92	206816
2015-04-17	96.30	96.39	95.39	95.82	242685
2015-04-20	96.33	96.85	96.27	96.65	128462
2015-04-21	97.06	97.10	96.44	96.56	152392
2015-04-22	96.74	97.14	96.28	97.06	128821
2015-04-23	96.84	97.57	96.83	97.30	118434
2015-04-24	97.55	97.60	97.26	97.46	135712
2015-04-27	97.74	97.84	96.97	97.05	103734
2015-04-28	97.09	97.33	96.44	97.27	1847270
2015-04-29	96.85	97.21	96.47	96.87	105787
2015-04-30	96.64	96.81	95.57	95.90	1118584
2015-05-01	96.31	96.93	96.30	96.92	151484
2015-05-04	97.14	97.52	97.13	97.22	143533
2015-05-05	97.04	97.26	96.02	96.07	169280
2015-05-06	96.48	96.54	95.16	95.72	193111
2015-05-07	95.66	96.32	95.53	96.10	273329
2015-05-08	96.97	97.46	96.97	97.36	113355
2015-05-11	97.29	97.44	96.88	96.92	83639
2015-05-12	96.39	96.86	96.00	96.61	123267
2015-05-13	96.86	97.13	96.50	96.62	77081
2015-05-14	97.11	97.65	97.01	97.62	126364
2015-05-15	97.71	97.79	97.47	97.73	146439
2015-05-18	97.66	98.16	97.62	98.06	106079
2015-05-19	98.11	98.24	97.86	97.99	110297
2015-05-20	98.12	98.32	97.76	97.93	136924
2015-05-21	97.93	98.31	97.79	98.16	131596
2015-05-22	98.06	98.24	97.96	98.01	222663
2015-05-26	97.77	97.80	96.74	97.01	116940
2015-05-27	97.25	97.98	97.09	97.85	114255
2015-05-28	97.74	97.81	97.43	97.76	86377
2015-05-29	97.67	97.67	97.03	97.16	86082
2015-06-01	97.45	97.70	96.94	97.36	174216
2015-06-02	97.16	97.62	96.79	97.27	165332
2015-06-03	97.60	97.84	97.30	97.51	115327
2015-06-04	97.11	97.45	96.56	96.72	177740
2015-06-05	96.69	96.94	96.20	96.57	161354
2015-06-08	96.51	96.56	95.94	95.97	133933
2015-06-09	95.94	96.23	95.60	95.95	106411
2015-06-10	96.37	97.26	96.36	97.08	161105
2015-06-11	97.31	97.58	97.22	97.31	91253
2015-06-12	96.95	97.08	96.56	96.67	138221
2015-06-15	96.06	96.36	95.73	96.24	149198
2015-06-16	96.25	96.81	96.13	96.77	94574
2015-06-17	96.94	97.25	96.45	96.95	142855
2015-06-18	97.18	98.17	97.18	97.95	161014
2015-06-19	97.77	97.85	97.39	97.39	193833
2015-06-22	98.09	98.32	97.91	98.01	132647
2015-06-23	98.14	98.24	97.88	98.11	124389
2015-06-24	97.88	98.14	97.36	97.36	108202
2015-06-25	97.67	97.69	97.03	97.05	125056
2015-06-26	96.68	96.90	96.31	96.62	173036
2015-06-29	95.75	96.07	94.52	94.59	265255
2015-06-30	95.37	95.38	94.58	94.82	210784
2015-07-01	95.74	95.77	95.13	95.51	163371
2015-07-02	95.83	95.88	95.24	95.47	336100
2015-07-06	94.76	95.60	94.61	95.15	230588
2015-07-07	95.27	95.80	94.00	95.76	445777
2015-07-08	95.04	95.20	94.02	94.15	172253
2015-07-09	95.09	95.47	94.32	94.36	212527
2015-07-10	95.30	95.71	95.06	95.51	172092
2015-07-13	96.18	96.60	96.18	96.56	149454
2015-07-14	96.56	97.16	96.54	97.02	120210
2015-07-15	97.06	97.25	96.70	96.93	158564
2015-07-16	97.44	97.67	97.38	97.67	138011
2015-07-17	97.79	97.79	97.45	97.76	80515
2015-07-20	97.84	98.06	97.66	97.83	130922
2015-07-21	97.68	97.88	97.26	97.40	164442
2015-07-22	96.87	97.37	96.87	97.19	161276
2015-07-23	97.37	97.37	96.51	96.67	159613
2015-07-24	96.83	96.83	95.53	95.66	131055
2015-07-27	95.14	95.44	94.86	95.07	230437
2015-07-28	95.57	96.36	95.13	96.24	146531
2015-07-29	96.33	97.04	96.31	96.92	206439
2015-07-30	96.70	97.07	96.34	96.97	242163
2015-07-31	97.18	97.26	96.70	96.81	102444
2015-08-03	96.84	96.84	96.03	96.50	130028
2015-08-04	96.50	96.70	96.06	96.32	613988
2015-08-05	96.82	97.23	96.52	96.66	115916
2015-08-06	96.69	96.83	95.51	95.88	445858
2015-08-07	95.77	95.83	95.16	95.60	164375
2015-08-10	96.19	96.90	96.17	96.82	124553
2015-08-11	96.11	96.33	95.59	95.98	157313
2015-08-12	95.26	96.17	94.47	96.05	171581
2015-08-13	96.08	96.36	95.72	95.96	85302
2015-08-14	95.83	96.35	95.83	96.31	89617
2015-08-17	96.05	96.88	95.77	96.88	121761
2015-08-18	96.65	96.92	96.49	96.63	83291
2015-08-19	96.24	96.54	95.39	95.85	158795
2015-08-20	95.10	95.24	93.76	93.77	197164
2015-08-21	92.84	93.30	90.86	90.86	652484
2015-08-24	87.12	90.01	58.50	87.23	1514084
2015-08-25	88.55	90.19	86.19	86.20	970639
2015-08-26	87.06	89.53	86.65	89.45	1341989
2015-08-27	90.34	91.71	89.79	91.65	1040401
2015-08-28	91.29	91.94	91.11	91.72	442593
2015-08-31	91.24	91.60	90.70	90.97	798243
2015-09-01	89.60	89.63	87.80	88.35	536056
2015-09-02	89.23	89.93	88.56	89.93	462027
2015-09-03	90.21	91.08	89.76	89.99	370621
2015-09-04	89.10	89.20	88.22	88.66	361551
2015-09-08	90.08	90.92	89.81	90.87	604038
2015-09-09	91.77	91.77	89.46	89.65	416217
2015-09-10	89.66	90.69	89.44	90.07	445637
2015-09-11	89.81	90.53	89.53	90.53	216524
2015-09-14	90.58	90.62	89.95	90.16	302809
2015-09-15	90.44	91.55	90.26	91.30	301380
2015-09-16	91.43	92.20	91.31	92.10	219205
2015-09-17	92.04	93.31	91.74	91.91	461624
2015-09-18	90.67	91.38	90.24	90.44	271054
2015-09-21	90.86	91.46	90.32	90.86	655795
2015-09-22	89.74	89.89	89.08	89.73	325572
2015-09-23	89.85	90.00	89.21	89.50	350948
2015-09-24	88.81	89.41	88.12	89.27	497141
2015-09-25	89.60	89.64	88.19	88.70	442054
2015-09-28	88.19	88.19	86.21	86.32	746454
2015-09-29	86.54	87.16	85.86	86.38	900821
2015-09-30	87.37	88.12	87.04	88.05	460468
2015-10-01	88.26	88.42	87.19	88.26	521968
2015-10-02	87.23	89.44	86.90	89.43	429283
2015-10-05	90.17	91.26	90.17	91.15	229823
2015-10-06	91.10	91.34	90.43	90.81	138967
2015-10-07	91.29	91.74	90.74	91.55	137314
2015-10-08	91.35	92.50	91.22	92.39	184695
2015-10-09	92.53	92.64	92.11	92.48	180572
2015-10-12	92.47	92.58	92.22	92.51	113678
2015-10-13	92.02	92.80	91.83	91.89	179498
2015-10-14	91.90	92.19	91.34	91.50	89829
2015-10-15	91.76	92.87	91.65	92.85	152219
2015-10-16	93.13	93.28	92.68	93.28	112944
2015-10-19	92.93	93.35	92.78	93.27	129549
2015-10-20	93.14	93.52	92.97	93.16	172421
2015-10-21	93.42	93.43	92.51	92.61	135553
2015-10-22	93.10	94.23	93.04	94.09	137657
2015-10-23	95.08	95.30	94.59	95.12	123880
2015-10-26	94.98	95.06	94.73	94.92	220227
2015-10-27	94.61	94.88	94.34	94.67	96177
2015-10-28	94.89	95.83	94.60	95.83	160796
2015-10-29	95.59	95.90	95.48	95.74	72509
2015-10-30	95.85	96.00	95.33	95.34	110368
2015-11-02	95.52	96.59	95.50	96.45	142739
2015-11-03	96.27	97.04	96.18	96.74	305950
2015-11-04	96.93	96.97	96.21	96.46	223071
2015-11-05	96.46	96.73	95.89	96.34	350262
2015-11-06	96.42	96.42	95.63	96.26	104349
2015-11-09	96.02	96.07	94.95	95.42	138974
2015-11-10	95.10	95.64	95.00	95.57	112756
2015-11-11	95.76	95.76	95.20	95.20	78744
2015-11-12	94.69	94.93	93.91	93.91	176361
2015-11-13	93.69	93.81	92.84	92.90	250053
2015-11-16	92.73	94.26	92.73	94.23	156805
2015-11-17	94.48	94.89	93.95	94.14	129702
2015-11-18	94.47	95.76	94.45	95.67	191302
2015-11-19	95.60	95.85	95.46	95.61	222707
2015-11-20	96.07	96.30	95.77	95.94	133204
2015-11-23	96.07	96.24	95.62	95.84	154424
2015-11-24	95.33	96.20	95.12	95.99	116122
2015-11-25	96.08	96.17	95.87	96.00	143521
2015-11-27	96.02	96.18	95.79	96.08	54167
2015-11-30	96.20	96.20	95.66	95.67	213966
2015-12-01	95.97	96.67	95.92	96.62	323660
2015-12-02	96.53	96.72	95.49	95.62	226391
2015-12-03	95.82	95.93	93.87	94.24	385988
2015-12-04	94.36	96.21	94.36	96.06	277223
2015-12-07	95.80	95.89	94.94	95.42	277333
2015-12-08	94.55	95.28	94.30	94.89	164323
2015-12-09	94.54	95.54	93.59	94.07	298472
2015-12-10	94.14	95.00	93.98	94.34	205497
2015-12-11	93.25	93.50	92.32	92.49	346739
2015-12-14	92.50	92.92	91.60	92.90	368839
2015-12-15	93.67	94.35	93.67	93.91	287715
2015-12-16	94.45	95.43	94.03	95.25	346150
2015-12-17	94.95	94.95	93.34	93.35	415735
2015-12-18	93.19	93.19	91.70	91.70	401110
2015-12-21	92.34	92.50	91.75	92.45	339820
2015-12-22	92.86	93.43	92.43	93.26	432878
2015-12-23	93.84	94.44	93.78	94.43	367474
2015-12-24	94.31	94.58	94.18	94.33	446214
2015-12-28	93.95	94.09	93.52	94.06	139488
2015-12-29	94.61	95.21	94.61	95.06	304825
2015-12-30	94.87	94.91	94.32	94.36	258476
2015-12-31	94.03	94.39	93.48	93.50	266639
2016-01-04	91.97	92.15	91.07	92.15	605261
2016-01-05	92.30	92.54	91.72	92.33	280660
2016-01-06	91.04	91.67	90.58	91.12	326400
2016-01-07	89.53	90.44	88.73	88.90	539476
2016-01-08	89.51	89.74	87.78	87.95	613758
2016-01-11	88.37	88.59	86.95	87.97	622207
2016-01-12	88.79	89.08	87.54	88.64	379938
2016-01-13	89.05	89.19	86.29	86.41	495905
2016-01-14	86.86	88.38	85.85	87.79	1045013
2016-01-15	85.44	86.31	84.85	85.93	689886
2016-01-19	86.88	86.94	85.17	85.95	866459
2016-01-20	84.54	85.70	82.77	84.97	1004373
2016-01-21	85.22	86.32	84.43	85.34	1437142
2016-01-22	86.82	87.20	86.38	87.11	576969
2016-01-25	86.88	87.03	85.68	85.75	354954
2016-01-26	86.10	87.06	85.99	86.96	441549
2016-01-27	86.67	87.58	85.51	86.02	772224
2016-01-28	86.94	86.94	85.59	86.40	655577
2016-01-29	86.81	88.50	86.72	88.48	717951
2016-02-01	88.00	88.91	87.65	88.49	545814
2016-02-02	87.74	87.76	86.66	86.88	636207
2016-02-03	87.40	87.62	85.44	87.35	1007697
2016-02-04	87.08	88.06	86.80	87.53	570309
2016-02-05	87.19	87.24	85.50	85.79	704034
2016-02-08	84.76	84.85	83.38	84.56	1977416
2016-02-09	83.54	85.19	83.50	84.53	848217
2016-02-10	84.99	85.87	84.44	84.50	1150067
2016-02-11	83.15	83.90	82.59	83.42	952017
2016-02-12	84.28	85.13	83.90	85.11	700042
2016-02-16	86.13	86.59	85.61	86.57	737236
2016-02-17	87.23	88.22	87.19	88.05	371461
2016-02-18	88.19	88.19	87.54	87.65	273559
2016-02-19	87.20	87.68	86.90	87.67	253280
2016-02-22	88.47	88.99	88.47	88.91	225003
2016-02-23	88.61	88.72	87.77	87.80	213588
2016-02-24	87.06	88.32	86.42	88.21	283375
2016-02-25	88.49	89.28	88.09	89.28	152209
2016-02-26	89.76	89.78	89.04	89.16	221353
2016-02-29	89.07	89.61	88.36	88.36	260370
2016-03-01	89.09	90.54	88.82	90.54	307341
2016-03-02	90.34	90.95	90.14	90.92	226771
2016-03-03	90.92	90.92	90.92	91.31	250548
2016-03-04	91.31	91.31	91.31	91.57	298650
2016-03-07	91.07	91.87	91.01	91.64	248654
2016-03-08	91.13	91.32	90.54	90.64	262928
2016-03-09	91.08	91.23	90.65	91.10	197483
2016-03-10	91.10	91.10	91.10	91.11	267270
2016-03-11	91.92	92.66	91.87	92.62	278458
2016-03-14	92.35	92.52	92.19	92.47	76816
2016-03-15	92.52	92.52	92.52	91.87	225394
2016-03-16	91.65	92.61	91.60	92.42	271184
2016-03-17	92.41	93.25	92.16	93.03	426884
2016-03-18	93.45	93.55	93.13	93.44	207473
2016-03-21	93.30	93.64	93.14	93.53	164724
2016-03-22	93.08	93.79	93.04	93.54	281814
2016-03-23	93.34	93.34	92.78	92.87	233507
2016-03-24	92.87	92.87	92.87	92.82	252397
2016-03-28	93.02	93.13	92.61	92.91	175503
2016-03-29	92.70	93.76	92.51	93.75	179407
2016-03-30	94.20	94.51	93.96	94.14	213216
2016-03-31	94.06	94.34	93.88	94.01	218953
2016-04-01	93.42	94.67	93.26	94.60	242889
2016-04-04	94.63	94.69	94.12	94.29	145251
2016-04-05	94.29	94.29	94.29	93.39	249155
2016-04-06	93.42	94.42	93.31	94.41	147408
2016-04-07	93.79	93.97	92.88	93.29	175037
2016-04-08	93.90	94.13	93.24	93.51	127087
2016-04-11	93.80	94.19	93.25	93.25	183485
2016-04-12	93.38	94.28	93.14	94.14	200879
2016-04-13	94.60	95.14	94.56	95.10	195345
2016-04-14	95.17	95.37	94.97	95.14	153000
2016-04-15	95.19	95.19	94.86	95.07	159049
2016-04-18	94.67	95.68	94.67	95.67	117675
2016-04-19	95.88	96.13	95.53	96.01	271999
2016-04-20	95.98	96.44	95.77	96.07	122067
2016-04-21	96.06	96.13	95.45	95.56	207225
2016-04-22	95.34	95.73	95.13	95.59	155445
2016-04-25	95.25	95.45	94.94	95.45	124286
2016-04-26	95.57	95.83	95.35	95.58	147237
2016-04-27	95.40	95.94	95.18	95.75	133159
2016-04-28	95.29	95.94	94.70	94.90	326590
2016-04-29	94.65	94.75	93.80	94.42	258163
2016-05-02	94.67	95.22	94.48	95.14	168126
2016-05-03	94.50	94.58	93.91	94.28	162874
2016-05-04	93.75	94.07	93.48	93.70	653875
2016-05-05	93.81	94.17	93.49	93.70	4498079
2016-05-06	93.40	94.05	93.19	94.00	193156
2016-05-09	93.88	94.34	93.86	94.12	141282
2016-05-10	94.42	95.28	94.42	95.27	159761
2016-05-11	95.01	95.25	94.43	94.45	355499
2016-05-12	94.85	94.89	93.90	94.39	150212
2016-05-13	94.18	94.56	93.46	93.64	136951
2016-05-16	93.78	94.77	93.65	94.54	223602
2016-05-17	94.30	94.45	93.43	93.68	2581551
2016-05-18	93.49	94.32	93.19	93.73	194880
2016-05-19	93.36	93.49	92.72	93.36	250380
2016-05-20	93.73	94.23	93.69	93.98	146389
2016-05-23	93.91	94.14	93.76	93.79	249397
2016-05-24	94.29	95.25	94.29	95.05	669406
2016-05-25	95.43	95.93	95.40	95.71	149945
2016-05-26	95.71	95.90	95.60	95.71	162402
2016-05-27	95.75	96.14	95.73	96.12	173512
2016-05-31	96.27	96.37	95.69	96.04	150112
2016-06-01	95.63	96.29	95.56	96.21	183207
2016-06-02	95.96	96.51	95.75	96.51	187906
2016-06-03	96.20	96.39	95.61	96.24	1419709
2016-06-06	96.40	96.88	96.34	96.69	161734
2016-06-07	96.80	97.15	96.75	96.84	293690
2016-06-08	96.94	97.23	96.87	97.20	198770
2016-06-09	96.74	97.09	96.66	97.01	195223
2016-06-10	96.24	96.45	95.82	96.09	202224
2016-06-13	95.72	96.26	95.35	94.96	236841
2016-06-14	94.69	95.05	94.28	94.77	207092
2016-06-15	94.90	95.30	94.57	94.67	171202
2016-06-16	94.24	94.99	93.64	94.92	276118
2016-06-17	94.94	94.94	94.24	94.61	218971
2016-06-20	95.67	95.97	95.15	95.23	262975
2016-06-21	95.42	95.63	95.16	95.43	160060
2016-06-22	95.54	95.89	95.20	95.26	252530
2016-06-23	96.06	96.52	95.82	96.52	169138
2016-06-24	93.43	94.72	92.85	93.06	626294
2016-06-27	92.35	92.35	90.89	91.36	566564
2016-06-28	92.34	92.99	92.08	92.99	487983
2016-06-29	93.73	94.70	93.72	94.56	333987
2016-06-30	94.81	95.90	94.58	95.85	268366
2016-07-01	95.86	96.36	95.81	96.07	188447
2016-07-05	95.66	95.91	95.07	95.43	262998
2016-07-06	95.09	96.00	94.77	95.97	275355
2016-07-07	96.00	96.41	95.52	95.88	208586
2016-07-08	96.53	97.45	96.51	97.36	324754
2016-07-11	97.62	97.98	97.52	97.72	174060
2016-07-12	98.12	98.56	98.09	98.40	357314
2016-07-13	98.56	98.65	98.13	98.39	257799
2016-07-14	98.97	99.16	98.72	98.91	186192
2016-07-15	99.17	99.21	98.57	98.80	169657
2016-07-18	98.85	99.14	98.74	99.05	150596
2016-07-19	98.81	98.99	98.70	98.94	194446
2016-07-20	99.14	99.51	98.99	99.38	182614
2016-07-21	99.32	99.47	98.78	99.01	135503
2016-07-22	99.04	99.49	98.94	99.46	202918
2016-07-25	99.41	99.42	98.91	99.20	195218
2016-07-26	99.14	99.46	98.83	99.26	251861
2016-07-27	99.37	99.50	98.77	99.17	261850
2016-07-28	99.09	99.43	98.82	99.31	178971
2016-07-29	99.14	99.65	99.01	99.47	186201
2016-08-01	99.55	99.72	99.16	99.36	130639
2016-08-02	99.22	99.31	98.29	98.70	209815
2016-08-03	98.66	99.04	98.58	99.01	173104
2016-08-04	99.05	99.26	98.89	99.13	146371
2016-08-05	99.46	99.94	99.43	99.91	172657
2016-08-08	99.98	100.07	99.74	99.85	156425
2016-08-09	99.88	100.21	99.80	99.92	206824
2016-08-10	100.03	100.07	99.53	99.67	133892
2016-08-11	99.93	100.28	99.85	100.20	175204
2016-08-12	99.95	100.19	99.88	100.06	168148
2016-08-15	100.23	100.58	100.23	100.40	206477
2016-08-16	100.16	100.36	99.85	99.86	140782
2016-08-17	99.82	100.07	99.42	100.03	167366
2016-08-18	100.04	100.26	99.96	100.26	171310
2016-08-19	99.96	100.19	99.76	100.12	121828
2016-08-22	99.96	100.21	99.80	100.13	144100
2016-08-23	100.41	100.62	100.30	100.33	128633
2016-08-24	100.24	100.31	99.61	99.80	154585
2016-08-25	99.61	99.97	99.56	99.72	156733
2016-08-26	99.79	100.38	99.11	99.54	182946
2016-08-29	99.67	100.20	99.42	100.06	108867
2016-08-30	99.99	100.13	99.59	99.87	173378
2016-08-31	99.74	99.81	99.21	99.64	216893
2016-09-01	99.69	99.79	99.05	99.65	187075
2016-09-02	100.03	100.32	99.83	100.11	155574
2016-09-06	100.23	100.42	99.88	100.42	169817
2016-09-07	100.36	100.51	100.11	100.41	118806
2016-09-08	100.28	100.38	100.05	100.21	175324
2016-09-09	99.54	99.54	97.80	97.80	270415
2016-09-12	97.39	99.39	97.28	99.19	264190
2016-09-13	98.54	98.61	97.42	97.80	269690
2016-09-14	97.81	98.42	97.42	97.71	308005
2016-09-15	97.66	98.88	97.60	98.71	169791
2016-09-16	98.39	98.67	97.99	98.31	170789
2016-09-19	98.69	99.00	98.19	97.80	128053
2016-09-20	98.25	98.30	97.76	97.81	141120
2016-09-21	98.13	98.97	97.80	98.86	182905
2016-09-22	99.38	99.67	99.33	99.55	156026
2016-09-23	99.36	99.36	98.95	99.00	237950
2016-09-26	98.62	98.65	98.11	98.19	231758
2016-09-27	98.15	98.84	97.93	98.79	195969
2016-09-28	98.87	99.35	98.41	99.33	177383
2016-09-29	99.24	99.37	98.14	98.42	207500
2016-09-30	98.79	99.49	98.71	99.16	132010
2016-10-03	98.98	99.00	98.58	98.88	141599
2016-10-04	99.01	99.08	98.11	98.42	242223
2016-10-05	98.71	99.05	98.71	98.83	135789
2016-10-06	98.72	98.96	98.38	98.89	146920
2016-10-07	98.97	99.09	98.15	98.53	174643
2016-10-10	98.94	99.27	98.94	99.05	129403
2016-10-11	98.79	98.90	97.41	97.79	200500
2016-10-12	97.86	98.16	97.58	97.92	175909
2016-10-13	97.27	97.83	96.74	97.59	199433
2016-10-14	98.02	98.35	97.59	97.59	203078
2016-10-17	97.59	97.70	97.21	97.30	161987
2016-10-18	98.05	98.13	97.70	97.89	152154
2016-10-19	97.96	98.32	97.83	98.13	196557
2016-10-20	97.99	98.26	97.65	98.04	184483
2016-10-21	97.63	98.05	97.48	97.99	185008
2016-10-24	98.41	98.64	98.32	98.47	179025
2016-10-25	98.33	98.48	98.05	98.12	438846
2016-10-26	97.74	98.19	97.60	97.91	231282
2016-10-27	98.31	98.35	97.60	97.64	231408
2016-10-28	97.51	97.96	96.97	97.30	238069
2016-10-31	97.51	97.62	97.30	97.36	229226
2016-11-01	97.47	97.53	96.07	96.68	279017
2016-11-02	96.49	96.67	95.85	96.04	264947
2016-11-03	96.11	96.29	95.48	95.63	246701
2016-11-04	95.62	96.15	95.46	95.54	317224
2016-11-07	96.98	97.63	96.85	97.59	283988
2016-11-08	97.45	98.38	97.32	98.08	230568
2016-11-09	97.29	99.42	97.29	99.15	437621
2016-11-10	99.64	100.05	98.60	99.31	444185
2016-11-11	98.96	99.27	98.62	99.20	337019
2016-11-14	99.37	99.68	98.83	99.21	206841
2016-11-15	99.38	100.00	99.37	99.97	636323
2016-11-16	99.70	99.92	99.62	99.87	236504
2016-11-17	99.88	100.38	99.86	100.36	269586
2016-11-18	100.50	100.50	100.07	100.13	254035
2016-11-21	100.46	100.90	100.42	100.89	214178
2016-11-22	101.07	101.17	100.71	101.09	221728
2016-11-23	100.85	101.17	100.72	101.15	215464
2016-11-25	101.28	101.52	101.26	101.52	131891
2016-11-28	101.36	101.50	100.99	101.07	175675
2016-11-29	101.00	101.46	100.88	101.22	191939
2016-11-30	101.55	101.64	100.97	100.97	186680
2016-12-01	101.15	101.16	100.39	100.58	219147
2016-12-02	100.53	100.85	100.44	100.58	267402
2016-12-05	100.99	101.39	100.95	101.21	217170
2016-12-06	101.29	101.58	101.07	101.58	166996
2016-12-07	101.51	102.95	101.43	102.89	551921
2016-12-08	102.91	103.40	102.77	103.17	173862
2016-12-09	103.32	103.73	103.24	103.72	201809
2016-12-12	103.64	103.92	103.38	103.60	237225
2016-12-13	103.96	104.53	103.95	104.28	255145
2016-12-14	104.10	104.42	103.25	103.47	307447
2016-12-15	103.53	104.31	103.44	103.85	615429
2016-12-16	104.11	104.14	103.53	103.67	296568
2016-12-19	103.71	104.10	103.69	103.89	243867
2016-12-20	104.10	104.36	104.07	104.26	179896
2016-12-21	104.17	104.30	104.03	103.44	232098
2016-12-22	103.35	103.35	103.03	103.24	179791
2016-12-23	103.20	103.40	103.15	103.39	216762
2016-12-27	103.48	103.85	103.45	103.60	175570
2016-12-28	103.75	103.76	102.72	102.75	167925
2016-12-29	102.88	103.01	102.55	102.77	177910
2016-12-30	102.99	102.99	102.05	102.37	329505
2017-01-03	103.03	103.41	102.58	103.09	412803
2017-01-04	103.34	103.91	103.34	103.80	256161
2017-01-05	103.72	103.85	103.33	103.74	232616
2017-01-06	103.85	104.37	103.53	104.13	265536
2017-01-09	104.02	104.05	103.77	103.78	187749
2017-01-10	103.80	104.23	103.61	103.83	179561
2017-01-11	103.74	104.09	103.45	104.09	194936
2017-01-12	103.81	103.92	103.10	103.86	284301
2017-01-13	103.90	104.24	103.90	104.05	200220
2017-01-17	103.78	103.94	103.51	103.74	227323
2017-01-18	103.79	103.97	103.57	103.91	319674
2017-01-19	104.01	104.07	103.36	103.62	278980
2017-01-20	103.97	104.23	103.66	103.92	163590
2017-01-23	103.72	103.96	103.29	103.68	297962
2017-01-24	103.77	104.56	103.76	104.37	352551
2017-01-25	104.80	105.26	104.80	105.24	201404
2017-01-26	105.26	105.32	105.05	105.13	201124
2017-01-27	105.13	105.29	104.88	105.01	161743
2017-01-30	104.56	104.70	103.81	104.40	224301
2017-01-31	104.01	104.36	103.81	104.36	340930
2017-02-01	104.66	104.83	104.10	104.40	286060
2017-02-02	104.16	104.59	104.05	104.46	195082
2017-02-03	104.94	105.29	104.80	105.22	160365
2017-02-06	105.05	105.20	104.84	105.05	169410
2017-02-07	105.17	105.34	104.94	105.04	137451
2017-02-08	104.93	105.23	104.77	105.21	156012
2017-02-09	105.31	105.97	105.31	105.79	164182
2017-02-10	106.00	106.33	105.96	106.21	175098
2017-02-13	106.51	106.94	106.48	106.79	191837
2017-02-14	106.64	107.21	106.52	107.21	200046
2017-02-15	107.09	107.87	107.09	107.78	252145
2017-02-16	107.76	107.91	107.33	107.65	961654
2017-02-17	107.29	107.82	107.29	107.82	201002
2017-02-21	108.00	108.56	108.00	108.46	177479
2017-02-22	108.25	108.52	108.20	108.40	174301
2017-02-23	108.68	108.72	108.07	108.44	186662
2017-02-24	107.96	108.62	107.95	108.61	459756
2017-02-27	108.55	108.85	108.42	108.77	403452
2017-02-28	108.52	108.69	108.27	108.50	218014
2017-03-01	109.30	110.19	109.30	109.93	289267
2017-03-02	109.83	109.83	109.24	109.30	199828
2017-03-03	109.25	109.42	109.01	109.35	179558
2017-03-06	108.93	109.18	108.68	109.01	182562
2017-03-07	108.77	109.02	108.59	108.65	187731
2017-03-08	108.77	108.93	108.42	108.48	186054
2017-03-09	108.48	108.79	108.12	108.58	321445
2017-03-10	109.09	109.11	108.52	108.94	331854
2017-03-13	108.95	109.10	108.80	109.06	179534
2017-03-14	108.72	108.78	108.32	108.65	339552
2017-03-15	108.91	109.79	108.86	109.58	196021
2017-03-16	109.69	109.70	109.25	109.41	265557
2017-03-17	109.59	109.61	109.24	109.25	1238587
2017-03-20	109.21	109.33	108.88	109.05	161555
2017-03-21	109.33	109.45	107.58	107.66	318471
2017-03-22	107.58	108.02	107.36	107.86	296440
2017-03-23	107.71	108.37	107.60	107.26	339043
2017-03-24	107.49	107.73	106.82	107.21	334314
2017-03-27	106.27	107.22	106.20	107.08	260604
2017-03-28	106.99	108.10	106.95	107.90	440395
2017-03-29	107.79	108.12	107.65	108.01	202596
2017-03-30	108.03	108.43	107.91	108.35	199701
2017-03-31	108.16	108.45	108.09	108.09	215391
2017-04-03	108.12	108.25	107.28	107.92	321565
2017-04-04	107.71	108.00	107.60	107.97	176889
2017-04-05	108.34	108.82	107.56	107.64	233690
2017-04-06	107.73	108.19	107.52	107.91	206188
2017-04-07	107.85	108.16	107.60	107.84	214289
2017-04-10	107.92	108.33	107.64	107.89	216672
2017-04-11	107.76	107.81	107.02	107.81	309812
2017-04-12	107.68	107.75	107.20	107.38	197847
2017-04-13	107.16	107.52	106.65	106.65	441886
2017-04-17	106.84	107.57	106.80	107.56	247182
2017-04-18	107.18	107.52	106.92	107.27	166592
2017-04-19	107.55	107.77	106.99	107.12	153451
2017-04-20	107.39	108.18	107.31	107.93	185188
2017-04-21	107.84	107.93	107.44	107.61	172408
2017-04-24	108.77	108.90	108.56	108.79	169326
2017-04-25	109.13	109.62	109.13	109.47	213323
2017-04-26	109.50	109.88	109.37	109.39	320149
2017-04-27	109.50	109.63	109.21	109.49	160384
2017-04-28	109.68	109.68	109.17	109.29	222717
2017-05-01	109.45	109.74	109.31	109.50	217547
2017-05-02	109.59	109.66	109.37	109.55	176800
2017-05-03	109.35	109.49	109.07	109.40	346011
2017-05-04	109.52	109.57	109.08	109.48	187572
2017-05-05	109.66	109.97	109.49	109.97	201353
2017-05-08	109.95	110.05	109.72	109.90	152241
2017-05-09	110.04	110.16	109.68	109.85	441985
2017-05-10	109.79	110.04	109.71	110.00	113175
2017-05-11	109.74	109.82	109.22	109.77	136149
2017-05-12	109.68	109.69	109.46	109.61	127491
2017-05-15	109.82	110.26	109.78	110.16	162120
2017-05-16	110.30	110.34	109.91	110.11	178025
2017-05-17	109.24	109.43	108.14	108.18	281047
2017-05-18	108.00	108.98	107.97	108.57	290195
2017-05-19	108.91	109.66	108.82	109.31	518812
2017-05-22	109.59	109.95	109.55	109.88	169831
2017-05-23	110.06	110.19	109.90	110.09	172738
2017-05-24	110.21	110.43	110.09	110.36	147054
2017-05-25	110.61	111.03	110.56	110.88	136552
2017-05-26	110.80	110.98	110.80	110.92	125620
2017-05-30	110.73	110.93	110.60	110.80	133445
2017-05-31	110.99	111.00	110.44	110.80	154281
2017-06-01	111.02	111.68	110.93	111.68	490724
2017-06-02	111.80	112.15	111.62	112.06	198149
2017-06-05	112.01	112.11	111.90	111.99	142516
2017-06-06	111.68	111.96	111.57	111.66	137051
2017-06-07	111.83	111.96	111.50	111.85	156309
2017-06-08	111.94	112.11	111.66	111.88	157798
2017-06-09	112.06	112.46	111.08	111.76	287483
2017-06-12	111.60	111.71	111.27	111.71	201896
2017-06-13	111.98	112.27	111.85	112.22	212598
2017-06-14	112.39	112.47	111.71	112.14	185521
2017-06-15	111.41	111.95	111.28	111.91	130268
2017-06-16	112.04	112.04	111.45	111.93	135074
2017-06-19	112.34	112.84	112.30	112.80	162458
2017-06-20	112.73	112.73	112.06	111.60	225734
2017-06-21	111.77	111.90	111.35	111.60	124366
2017-06-22	111.62	111.87	111.46	111.53	130770
2017-06-23	111.58	111.87	111.42	111.69	107894
2017-06-26	112.05	112.27	111.67	111.78	114932
2017-06-27	111.67	111.80	110.85	110.87	550552
2017-06-28	111.31	111.94	111.28	111.81	183218
2017-06-29	111.89	111.90	110.22	110.87	367972
2017-06-30	111.32	111.46	110.96	111.02	791778
2017-07-03	111.49	111.78	111.31	111.31	143030
2017-07-05	111.41	111.58	111.00	111.45	160939
2017-07-06	111.13	111.13	110.36	110.47	183764
2017-07-07	110.71	111.25	110.69	111.15	117834
2017-07-10	111.12	111.49	111.08	111.30	123778
2017-07-11	111.23	111.36	110.65	111.21	111687
2017-07-12	111.77	112.15	111.77	112.05	102495
2017-07-13	112.12	112.30	111.98	112.25	103493
2017-07-14	112.25	112.92	112.25	112.73	129810
2017-07-17	112.74	112.91	112.68	112.75	114150
2017-07-18	112.55	112.83	112.36	112.83	111393
2017-07-19	112.99	113.40	112.99	113.40	107547
2017-07-20	113.56	113.60	113.24	113.48	125669
2017-07-21	113.16	113.39	113.07	113.36	196280
2017-07-24	113.37	113.49	113.12	113.34	150472
2017-07-25	113.72	113.78	113.54	113.63	97398
2017-07-26	113.81	113.81	113.52	113.61	105109
2017-07-27	113.92	113.92	112.87	113.50	145363
2017-07-28	113.15	113.43	113.09	113.36	139209
2017-07-31	113.56	113.67	113.25	113.32	225937
2017-08-01	113.66	113.74	113.36	113.54	121134
2017-08-02	113.62	113.66	113.10	113.58	111311
2017-08-03	113.53	113.58	113.27	113.39	243208
2017-08-04	113.71	113.75	113.47	113.62	110483
2017-08-07	113.63	113.81	113.59	113.79	107670
2017-08-08	113.56	114.28	113.38	113.53	154513
2017-08-09	113.11	113.52	113.00	113.50	159804
2017-08-10	113.08	113.12	111.90	111.93	228871
2017-08-11	111.92	112.34	111.89	112.07	205548
2017-08-14	112.79	113.30	112.79	113.15	120135
2017-08-15	113.41	113.41	113.03	113.15	158716
2017-08-16	113.38	113.64	113.23	113.35	122906
2017-08-17	113.03	113.23	111.60	111.60	182065
2017-08-18	111.47	112.08	111.21	111.40	155417
2017-08-21	111.38	111.65	111.05	111.53	150575
2017-08-22	111.82	112.76	111.82	112.69	131218
2017-08-23	112.20	112.53	112.14	112.29	146717
2017-08-24	112.51	112.62	112.00	112.12	144294
2017-08-25	112.49	112.81	112.26	112.31	112055
2017-08-28	112.56	112.57	112.12	112.32	117237
2017-08-29	111.65	112.56	111.59	112.42	115469
2017-08-30	112.48	113.12	112.40	112.98	564709
2017-08-31	113.29	113.80	113.27	113.64	146143
2017-09-01	113.91	114.10	113.81	113.88	164651
2017-09-05	113.61	113.73	112.52	113.06	188122
2017-09-06	113.39	113.58	113.13	113.42	145765
2017-09-07	113.57	113.57	113.20	113.39	159137
2017-09-08	113.23	113.50	113.12	113.25	161116
2017-09-11	113.92	114.53	113.92	114.48	184883
2017-09-12	114.68	114.90	114.60	114.90	133641
2017-09-13	114.73	114.96	114.67	114.95	104999
2017-09-14	114.78	115.00	114.58	114.93	173820
2017-09-15	114.89	115.09	114.78	115.09	109774
2017-09-18	115.25	115.48	115.10	115.30	113695
2017-09-19	115.45	115.47	115.28	114.86	107466
2017-09-20	114.85	114.94	114.40	114.89	165061
2017-09-21	114.77	114.83	114.50	114.57	96381
2017-09-22	114.46	114.71	114.43	114.58	102717
2017-09-25	114.55	114.65	114.00	114.38	135070
2017-09-26	114.58	114.69	114.35	114.41	159152
2017-09-27	114.82	115.07	114.39	114.85	123291
2017-09-28	114.77	115.05	114.68	115.02	109684
2017-09-29	115.01	115.44	114.95	115.40	120997
2017-10-02	115.56	115.91	115.52	115.91	148857
2017-10-03	115.99	116.19	115.91	116.19	141182
2017-10-04	116.08	116.45	116.07	116.33	164353
2017-10-05	116.46	117.01	116.46	117.00	124747
2017-10-06	116.76	116.92	116.65	116.91	147243
2017-10-09	117.03	117.03	116.56	116.68	1714671
2017-10-10	116.90	117.16	116.69	116.95	101020
2017-10-11	116.93	117.17	116.80	117.17	4009198
2017-10-12	116.97	117.19	116.87	116.97	126814
2017-10-13	117.21	117.29	117.06	117.11	144454
2017-10-16	117.28	117.37	117.08	117.27	126890
2017-10-17	117.25	117.36	117.14	117.36	179582
2017-10-18	117.56	117.57	117.37	117.45	244427
2017-10-19	117.01	117.51	116.85	117.51	121448
2017-10-20	117.94	118.13	117.81	118.11	136441
2017-10-23	118.30	118.30	117.63	117.69	171222
2017-10-24	117.89	117.99	117.67	117.85	204313
2017-10-25	117.75	117.77	116.69	117.29	200822
2017-10-26	117.53	117.73	117.41	117.43	241064
2017-10-27	117.84	118.42	117.70	118.38	119846
2017-10-30	118.12	118.30	117.77	117.95	109607
2017-10-31	118.19	118.24	117.96	118.12	224572
2017-11-01	118.55	118.66	118.10	118.29	919569
2017-11-02	118.28	118.34	117.69	118.30	127293
2017-11-03	118.41	118.69	118.17	118.67	118120
2017-11-06	118.66	118.90	118.56	118.83	141675
2017-11-07	118.92	119.09	118.52	118.78	186176
2017-11-08	118.66	119.00	118.56	118.96	120962
2017-11-09	118.35	118.64	117.73	118.56	957135
2017-11-10	118.32	118.56	118.22	118.51	126829
2017-11-13	118.11	118.72	118.11	118.63	103636
2017-11-14	118.16	118.40	117.86	118.37	132761
2017-11-15	117.83	118.10	117.39	117.76	140688
2017-11-16	118.24	118.94	118.24	118.76	375940
2017-11-17	118.59	118.66	118.45	118.45	122821
2017-11-20	118.54	118.75	118.45	118.65	217714
2017-11-21	119.05	119.52	119.05	119.46	128782
2017-11-22	119.50	119.58	119.28	119.35	117292
2017-11-24	119.65	119.69	119.52	119.63	76745
2017-11-27	119.70	119.81	119.44	119.58	133681
2017-11-28	119.81	120.76	119.75	120.75	178814
2017-11-29	120.86	121.07	120.44	120.70	275576
2017-11-30	121.15	122.15	121.15	121.64	236882
2017-12-01	121.60	121.84	119.82	121.47	454419
2017-12-04	122.35	122.50	121.30	121.31	207037
2017-12-05	121.38	121.78	120.81	120.86	287149
2017-12-06	120.67	121.08	120.66	120.88	1061293
2017-12-07	120.81	121.44	120.79	121.27	185560
2017-12-08	121.74	121.96	121.61	121.96	135537
2017-12-11	122.04	122.36	121.98	122.36	159458
2017-12-12	122.48	122.80	122.37	122.58	213314
2017-12-13	122.70	122.90	122.51	122.52	191567
2017-12-14	122.69	122.76	122.03	122.03	132742
2017-12-15	122.49	123.28	122.49	123.07	186107
2017-12-18	123.77	124.00	123.75	123.84	203012
2017-12-19	123.95	124.00	123.33	123.36	164539
2017-12-20	123.86	123.86	123.14	122.71	186084
2017-12-21	122.99	123.31	122.85	122.96	259505
2017-12-22	122.98	122.98	122.66	122.89	144576
2017-12-26	122.69	122.87	122.65	122.77	147349
2017-12-27	122.92	123.01	122.72	122.87	155817
2017-12-28	123.08	123.13	122.90	123.08	191143
2017-12-29	123.30	123.31	122.53	122.58	142268
2018-01-02	123.09	123.50	122.93	123.49	251907
2018-01-03	123.61	124.33	123.61	124.28	200987
2018-01-04	124.62	125.04	124.50	124.80	230870
2018-01-05	125.22	125.67	125.00	125.60	202398
2018-01-08	125.51	125.94	125.45	125.88	249194
2018-01-09	126.15	126.47	125.99	126.17	218727
2018-01-10	125.81	126.06	125.44	125.98	222108
2018-01-11	126.30	126.88	126.20	126.85	167099
2018-01-12	127.04	127.78	127.03	127.71	166351
2018-01-16	128.42	128.70	126.91	127.28	279740
2018-01-17	127.80	128.67	127.49	128.46	2377467
2018-01-18	128.40	128.61	128.05	128.30	203872
2018-01-19	128.65	128.87	128.29	128.87	196796
2018-01-22	128.76	129.93	128.76	129.93	212744
2018-01-23	129.96	130.35	129.81	130.23	202387
2018-01-24	130.60	130.83	129.57	130.16	288075
2018-01-25	130.63	130.67	129.81	130.21	252180
2018-01-26	130.62	131.68	130.54	131.68	219302
2018-01-29	131.45	131.63	130.76	130.85	307412
2018-01-30	129.77	130.15	129.29	129.45	726290
2018-01-31	130.00	130.20	129.04	129.58	623919
2018-02-01	129.13	130.11	129.07	129.51	951722
2018-02-02	128.71	128.79	126.66	126.70	1125383
2018-02-05	125.60	126.85	121.08	121.50	842889
2018-02-06	119.34	123.99	118.81	123.69	875861
2018-02-07	123.46	125.25	123.09	123.09	686359
2018-02-08	123.33	123.33	118.50	118.59	660052
2018-02-09	119.98	121.20	116.35	120.37	939419
2018-02-12	121.28	122.75	120.44	121.98	534327
2018-02-13	121.35	122.60	121.17	122.36	398245
2018-02-14	121.74	124.17	121.66	124.06	443964
2018-02-15	124.88	125.56	123.64	125.53	293611
2018-02-16	125.21	126.59	125.19	125.60	327050
2018-02-20	125.05	125.82	124.44	124.80	233213
2018-02-21	125.03	126.31	124.16	124.16	351753
2018-02-22	124.60	125.47	123.98	124.26	283161
2018-02-23	124.96	126.28	124.73	126.28	401063
2018-02-26	126.86	127.77	126.55	127.73	197484
2018-02-27	127.79	128.20	126.14	126.14	242117
2018-02-28	126.71	126.92	124.74	124.77	359506
2018-03-01	124.81	125.58	122.33	123.13	426810
2018-03-02	122.18	124.07	121.80	123.82	2123046
2018-03-05	123.14	125.51	123.10	125.22	274762
2018-03-06	125.71	125.71	124.81	125.57	189617
2018-03-07	124.40	125.73	124.32	125.53	180420
2018-03-08	125.86	126.18	125.37	126.09	158556
2018-03-09	126.88	128.28	126.74	128.28	185532
2018-03-12	128.44	128.75	127.98	128.12	169839
2018-03-13	128.69	128.93	127.04	127.30	223414
2018-03-14	127.85	127.85	126.45	126.66	208323
2018-03-15	126.95	127.25	126.27	126.55	223112
2018-03-16	126.72	127.19	126.67	126.67	245636
2018-03-19	126.24	126.26	124.14	124.99	309478
2018-03-20	125.14	125.50	124.87	125.18	218379
2018-03-21	125.17	126.16	124.89	124.45	301674
2018-03-22	123.27	123.68	121.23	121.31	334351
2018-03-23	121.55	121.86	118.68	118.75	413701
2018-03-26	120.54	122.11	119.43	122.01	406667
2018-03-27	122.54	122.70	119.08	119.84	611770
2018-03-28	119.89	120.67	118.94	119.48	401955
2018-03-29	120.11	121.95	119.71	121.21	391282
2018-04-02	120.76	120.95	117.14	118.37	739161
2018-04-03	119.11	120.11	118.13	119.91	399517
2018-04-04	118.10	121.53	118.03	121.27	472962
2018-04-05	122.02	122.59	121.54	122.15	174902
2018-04-06	121.21	121.90	118.67	119.50	509967
2018-04-09	120.28	121.77	119.80	119.95	356698
2018-04-10	121.45	122.31	120.93	121.91	401231
2018-04-11	121.24	122.14	121.02	121.29	363558
2018-04-12	122.03	122.76	121.87	122.28	318859
2018-04-13	123.00	123.05	121.40	121.92	309919
2018-04-16	122.76	123.30	122.34	122.90	244148
2018-04-17	123.75	124.56	123.58	124.23	206487
2018-04-18	124.52	124.74	124.14	124.36	162192
2018-04-19	124.05	124.10	123.18	123.67	335022
2018-04-20	123.68	123.77	122.23	122.66	290106
2018-04-23	122.99	123.25	122.12	122.64	195351
2018-04-24	123.17	123.25	120.19	121.01	339615
2018-04-25	120.95	121.44	119.96	121.21	260687
2018-04-26	121.79	122.89	121.55	122.46	186858
2018-04-27	122.86	122.89	122.13	122.58	171871
2018-04-30	122.82	123.18	121.59	121.59	244411
2018-05-01	121.37	121.90	120.59	121.83	285980
2018-05-02	121.74	122.14	120.81	120.99	204705
2018-05-03	120.51	121.07	119.13	120.74	293763
2018-05-04	120.30	122.65	120.19	122.29	216634
2018-05-07	122.73	123.22	122.44	122.75	152831
2018-05-08	122.60	122.94	122.02	122.74	220519
2018-05-09	123.13	124.09	122.86	123.94	198995
2018-05-10	124.25	125.22	124.25	125.07	193331
2018-05-11	125.15	125.56	124.88	125.31	143351
2018-05-14	125.68	125.99	125.22	125.43	155336
2018-05-15	124.79	124.79	124.15	124.57	333338
2018-05-16	124.60	125.34	124.60	125.12	129471
2018-05-17	125.01	125.61	124.65	125.06	173045
2018-05-18	124.92	125.03	124.64	124.73	155937
2018-05-21	125.49	125.95	125.39	125.68	137401
2018-05-22	125.93	126.07	125.15	125.31	174890
2018-05-23	124.68	125.64	124.66	125.64	200134
2018-05-24	125.43	125.61	124.51	125.41	211509
2018-05-25	125.11	125.42	124.86	125.20	221578
2018-05-29	124.35	124.65	123.16	123.75	551469
2018-05-30	124.41	125.57	124.37	125.32	305625
2018-05-31	125.14	125.30	124.30	124.56	2246177
2018-06-01	125.24	125.93	125.24	125.84	253110
2018-06-04	126.22	126.53	126.15	126.45	148023
2018-06-05	126.49	126.72	126.14	126.55	199754
2018-06-06	126.86	127.68	126.57	127.68	1179733
2018-06-07	127.84	128.00	127.12	127.52	301330
2018-06-08	127.38	127.98	127.29	127.95	637238
2018-06-11	128.01	128.50	128.01	128.12	152379
2018-06-12	128.34	128.52	128.00	128.35	184967
2018-06-13	128.51	128.60	127.84	127.91	275926
2018-06-14	128.32	128.52	127.98	128.25	198571
2018-06-15	127.90	128.28	127.32	128.18	240586
2018-06-18	127.35	127.97	127.12	127.92	185276
2018-06-19	126.73	127.50	126.49	127.38	363759
2018-06-20	127.82	127.97	127.47	127.63	1312861
2018-06-21	127.66	127.66	126.57	126.22	189897
2018-06-22	126.94	126.94	126.36	126.45	205881
2018-06-25	125.95	125.95	123.85	124.72	996640
2018-06-26	124.97	125.38	124.61	124.95	927975
2018-06-27	125.32	126.01	123.87	123.88	1481485
2018-06-28	123.80	125.01	123.52	124.66	417229
2018-06-29	125.22	125.89	124.76	124.76	873463
2018-07-02	124.00	125.15	123.88	125.11	1305422
2018-07-03	125.53	125.56	124.42	124.58	225346
2018-07-05	125.24	125.64	124.66	125.64	229113
2018-07-06	125.67	126.90	125.46	126.69	226341
2018-07-09	127.24	127.84	127.23	127.84	189109
2018-07-10	128.13	128.37	127.95	128.28	184477
2018-07-11	127.53	127.90	127.24	127.40	300430
2018-07-12	128.07	128.55	127.75	128.53	220738
2018-07-13	128.42	128.78	128.20	128.64	162152
2018-07-16	128.70	128.70	128.29	128.52	149583
2018-07-17	128.16	129.24	127.98	129.07	853298
2018-07-18	129.13	129.38	128.87	129.34	140963
2018-07-19	129.00	129.18	128.62	128.85	202199
2018-07-20	128.78	129.06	128.64	128.74	159692
2018-07-23	128.56	129.00	128.43	128.93	185070
2018-07-24	129.59	129.96	129.06	129.48	248395
2018-07-25	129.40	130.75	129.40	130.65	254373
2018-07-26	130.21	130.66	130.21	130.31	157724
2018-07-27	130.51	130.51	128.93	129.42	245673
2018-07-30	129.42	129.49	128.43	128.64	220472
2018-07-31	129.16	129.65	128.90	129.27	284663
2018-08-01	129.42	129.69	128.80	129.14	489641
2018-08-02	128.40	129.93	128.28	129.82	175713
2018-08-03	129.91	130.39	129.84	130.39	139261
2018-08-06	130.38	131.03	130.25	130.87	135430
2018-08-07	131.19	131.51	131.18	131.32	120018
2018-08-08	131.28	131.48	131.07	131.27	148134
2018-08-09	131.34	131.52	131.06	131.12	122714
2018-08-10	130.33	130.62	129.89	130.26	1603681
2018-08-13	130.40	130.69	129.66	129.73	231258
2018-08-14	130.10	130.68	129.95	130.54	134857
2018-08-15	129.84	129.85	128.81	129.57	316647
2018-08-16	130.31	131.09	130.31	130.61	218558
2018-08-17	130.41	131.24	130.29	131.04	160289
2018-08-20	131.28	131.47	131.06	131.37	144493
2018-08-21	131.59	132.11	131.54	131.64	204980
2018-08-22	131.46	131.85	131.33	131.61	122819
2018-08-23	131.43	131.92	131.27	131.36	119533
2018-08-24	131.72	132.29	131.60	132.23	180747
2018-08-27	132.80	133.29	132.80	133.23	146414
2018-08-28	133.51	133.61	133.10	133.29	121785
2018-08-29	133.40	134.13	133.35	134.05	138533
2018-08-30	133.77	133.96	133.20	133.47	187603
2018-08-31	133.20	133.68	133.06	133.48	136068
2018-09-04	133.30	133.44	132.76	133.28	144117
2018-09-05	133.05	133.14	132.35	132.89	150004
2018-09-06	132.88	133.00	131.94	132.50	188628
2018-09-07	131.97	132.68	131.80	132.18	197569
2018-09-10	132.72	132.75	132.38	132.45	125311
2018-09-11	132.11	133.10	131.95	132.94	122343
2018-09-12	132.85	133.21	132.51	132.95	229219
2018-09-13	133.49	133.80	133.34	133.73	138665
2018-09-14	133.84	133.92	133.35	133.79	134885
2018-09-17	133.70	133.70	132.90	133.03	145061
2018-09-18	133.13	134.02	133.10	133.73	153318
2018-09-19	133.77	134.08	133.70	133.88	107725
2018-09-20	134.47	135.10	134.47	134.91	163284
2018-09-21	135.38	135.38	134.75	134.81	178045
2018-09-24	134.50	134.57	134.10	134.38	122291
2018-09-25	134.57	134.60	134.19	134.23	109855
2018-09-26	134.33	134.94	133.67	133.75	175047
2018-09-27	134.06	134.76	133.97	133.53	136324
2018-09-28	133.25	133.81	132.85	133.51	142892
2018-10-01	134.19	134.54	133.68	133.96	166507
2018-10-02	133.94	134.29	133.74	133.92	182729
2018-10-03	134.47	134.66	133.89	134.06	199021
2018-10-04	133.76	133.76	132.13	132.96	283352
2018-10-05	132.99	133.28	131.39	132.20	265681
2018-10-08	131.83	132.29	131.05	132.08	199377
2018-10-09	131.82	132.53	131.65	131.91	131617
2018-10-10	131.57	131.60	127.52	127.61	440226
2018-10-11	127.08	127.92	124.16	124.92	741980
2018-10-12	127.16	127.22	125.02	126.66	1024903
2018-10-15	126.47	127.14	125.93	126.02	200041
2018-10-16	126.91	128.93	126.81	128.71	276443
2018-10-17	128.76	129.05	127.57	128.73	236280
2018-10-18	128.29	128.57	126.23	126.92	466703
2018-10-19	127.13	128.13	126.46	126.73	204324
2018-10-22	127.09	127.21	125.91	126.21	172032
2018-10-23	124.31	126.11	123.34	125.54	374954
2018-10-24	125.48	125.61	121.44	121.69	456415
2018-10-25	122.61	124.69	122.17	123.98	605663
2018-10-26	121.99	123.30	120.43	121.76	659065
2018-10-29	123.35	124.00	119.25	120.98	718558
2018-10-30	120.94	123.00	120.93	122.90	713957
2018-10-31	124.25	125.40	124.03	124.28	407449
2018-11-01	124.65	125.67	124.21	125.60	255774
2018-11-02	126.15	126.39	123.84	124.84	513445
2018-11-05	125.10	125.82	124.62	125.52	317901
2018-11-06	125.53	126.36	125.52	126.28	254922
2018-11-07	127.41	129.04	127.25	128.97	338350
2018-11-08	128.63	129.08	128.21	128.72	205726
2018-11-09	128.04	128.14	126.75	127.53	216787
2018-11-12	127.24	127.29	124.83	125.06	300012
2018-11-13	125.29	126.34	124.50	124.85	1347332
2018-11-14	125.88	126.01	123.24	123.98	522047
2018-11-15	123.38	125.52	123.50	125.34	427067
2018-11-16	124.68	126.04	124.53	125.60	347289
2018-11-19	125.37	125.47	123.04	123.48	331670
2018-11-20	121.69	122.49	120.79	121.23	433647
2018-11-21	122.00	122.63	121.69	121.72	440755
2018-11-23	120.86	121.58	120.78	120.92	179431
2018-11-26	122.08	122.86	121.87	122.81	361217
2018-11-27	122.27	123.21	122.05	123.21	373245
2018-11-28	123.77	126.06	123.29	126.05	785920
2018-11-29	125.67	126.54	125.15	125.82	584104
2018-11-30	125.76	126.89	125.64	126.66	253578
2018-12-03	128.70	128.77	127.51	128.28	594456
2018-12-04	127.87	128.06	123.95	124.14	590439
2018-12-06	122.17	124.01	120.57	124.01	759302
2018-12-07	123.82	124.58	120.64	121.10	701668
2018-12-10	120.97	121.76	118.88	121.30	863539
2018-12-11	122.93	123.06	120.57	121.29	816368
2018-12-12	122.88	123.52	121.91	121.96	633831
2018-12-13	122.37	122.82	121.30	121.85	645659
2018-12-14	120.76	121.25	119.34	119.63	672744
2018-12-17	119.12	119.65	116.39	117.11	1160784
2018-12-18	117.99	118.40	116.33	117.14	1092348
2018-12-19	117.18	119.03	114.53	115.30	1286354
2018-12-20	114.72	115.47	112.30	113.54	2162329
2018-12-21	113.82	115.20	110.87	111.18	2117849
2018-12-24	109.73	110.22	107.58	107.63	907303
2018-12-26	108.28	112.95	107.34	112.95	2482297
2018-12-27	111.48	113.90	109.75	113.87	2229284
2018-12-28	114.51	115.34	113.16	113.81	1934324
2018-12-31	114.59	114.88	113.68	114.86	1786347
2019-01-02	113.11	115.31	112.96	114.88	795121
2019-01-03	114.06	114.06	111.92	112.08	975380
2019-01-04	113.75	116.25	113.63	115.94	742105
2019-01-07	116.08	117.59	115.66	116.82	740368
2019-01-08	117.98	118.23	116.71	117.95	848908
2019-01-09	118.31	118.97	117.84	118.53	483320
2019-01-10	117.83	119.09	117.46	119.03	594278
2019-01-11	118.48	119.03	118.18	118.99	514055
2019-01-14	118.02	118.69	117.86	118.30	495168
2019-01-15	118.41	119.77	118.41	119.65	635296
2019-01-16	119.82	120.39	119.81	119.91	553045
2019-01-17	119.51	121.31	119.36	120.86	752084
2019-01-18	121.84	122.69	121.38	122.44	654317
2019-01-22	121.70	121.77	120.00	120.83	1106960
2019-01-23	121.36	121.67	119.80	121.01	448897
2019-01-24	120.94	121.41	120.51	121.17	390355
2019-01-25	122.08	122.58	121.91	122.22	523018
2019-01-28	121.10	121.27	120.38	121.27	773503
2019-01-29	121.32	121.55	120.67	121.08	308650
2019-01-30	121.88	123.42	121.50	123.05	481437
2019-01-31	123.00	124.33	122.95	124.12	503024
2019-02-01	124.22	124.71	123.83	124.22	419132
2019-02-04	124.22	125.07	123.92	125.07	324709
2019-02-05	125.32	125.74	125.07	125.63	355388
2019-02-06	125.47	125.66	125.07	125.44	201054
2019-02-07	124.66	124.87	123.42	124.27	273387
2019-02-08	123.60	124.43	123.20	124.43	289261
2019-02-11	124.76	124.87	124.25	124.52	235727
2019-02-12	125.35	126.28	125.34	126.13	232970
2019-02-13	126.52	126.93	126.30	126.51	338229
2019-02-14	125.92	126.77	125.55	126.21	484992
2019-02-15	127.09	127.61	127.00	127.60	439422
2019-02-19	127.27	128.14	127.09	127.84	348015
2019-02-20	127.83	128.26	127.58	128.03	281529
2019-02-21	127.75	127.87	127.10	127.61	227658
2019-02-22	127.94	128.47	127.78	128.39	583046
2019-02-25	129.11	129.38	128.55	128.58	251575
2019-02-26	128.35	128.92	128.31	128.50	278154
2019-02-27	128.18	128.65	127.77	128.47	196530
2019-02-28	128.34	128.59	128.09	128.19	276870
2019-03-01	129.01	129.20	128.29	129.04	238586
2019-03-04	129.53	129.68	127.33	128.52	427467
2019-03-05	128.57	128.64	128.09	128.35	165324
2019-03-06	128.34	128.34	127.36	127.50	211268
2019-03-07	127.30	127.30	126.05	126.50	411973
2019-03-08	125.52	126.29	125.28	126.26	230603
2019-03-11	126.61	128.13	126.55	128.10	197666
2019-03-12	128.34	128.80	128.29	128.52	582105
2019-03-13	129.01	129.85	128.95	129.40	234843
2019-03-14	129.35	129.59	129.11	129.33	477073
2019-03-15	129.57	130.32	129.49	129.95	266802
2019-03-18	130.04	130.57	129.93	130.45	223731
2019-03-19	130.96	131.32	129.97	130.47	1253496
2019-03-20	130.30	130.91	129.44	130.01	373283
2019-03-21	129.63	131.72	129.63	131.50	325141
2019-03-22	130.80	131.11	128.96	128.99	422086
2019-03-25	128.76	129.38	128.25	128.84	300293
2019-03-26	129.76	130.29	129.10	129.78	337800
2019-03-27	129.83	130.04	128.39	128.39	275563
2019-03-28	128.70	129.09	128.16	128.92	184069
2019-03-29	129.64	129.88	129.13	129.80	343061
2019-04-01	130.73	131.38	130.38	131.28	893643
2019-04-02	131.32	131.40	130.90	131.31	211140
2019-04-03	131.91	132.13	131.23	131.58	217813
2019-04-04	131.68	131.97	131.30	131.81	149544
2019-04-05	132.17	132.48	132.05	132.46	135433
2019-04-08	132.24	132.61	131.88	132.59	144200
2019-04-09	132.06	132.22	131.63	131.86	131500
2019-04-10	132.10	132.38	131.95	132.35	136753
2019-04-11	132.54	132.55	132.07	132.38	116088
2019-04-12	133.14	133.36	132.85	133.23	149169
2019-04-15	133.30	133.39	132.76	133.20	139455
2019-04-16	133.61	133.77	132.94	133.24	153942
2019-04-17	133.77	133.77	132.64	132.89	264267
2019-04-18	133.18	133.23	132.47	133.12	171239
2019-04-22	132.71	133.29	132.70	133.26	146046
2019-04-23	133.45	134.54	133.43	134.47	177456
2019-04-24	134.40	134.58	134.14	134.19	108703
2019-04-25	134.13	134.41	133.51	134.11	116793
2019-04-26	134.09	134.75	133.75	134.75	134302
2019-04-29	134.75	135.21	134.71	134.94	132960
2019-04-30	134.81	135.15	134.06	135.03	164343
2019-05-01	135.42	135.42	134.02	134.02	463704
2019-05-02	133.94	134.37	132.98	133.73	215220
2019-05-03	134.42	135.13	134.37	135.05	170676
2019-05-06	132.81	134.68	132.70	134.48	182463
2019-05-07	133.29	133.50	131.28	132.28	356507
2019-05-08	132.08	132.82	131.83	132.06	250467
2019-05-09	130.96	131.92	130.13	131.68	352486
2019-05-10	131.19	132.62	129.69	132.27	291125
2019-05-13	129.73	130.22	128.56	128.98	358107
2019-05-14	129.51	130.92	129.12	130.12	244225
2019-05-15	129.34	131.27	129.30	130.97	231444
2019-05-16	131.32	132.87	131.32	132.19	187857
2019-05-17	131.08	132.57	131.08	131.37	192014
2019-05-20	130.50	131.09	130.07	130.48	114740
2019-05-21	131.29	131.82	131.22	131.61	125910
2019-05-22	131.16	131.66	131.00	131.27	194732
2019-05-23	130.11	130.11	128.88	129.61	231239
2019-05-24	130.29	130.51	129.60	129.87	131483
2019-05-28	130.09	130.52	128.70	128.70	200110
2019-05-29	128.10	128.28	127.11	127.83	237734
2019-05-30	128.21	128.60	127.63	128.20	214706
2019-05-31	126.87	127.27	126.43	126.47	289799
2019-06-03	126.45	126.97	125.40	126.05	275733
2019-06-04	127.31	128.90	127.04	128.83	257734
2019-06-05	129.63	129.98	128.76	129.98	184829
2019-06-06	130.15	131.14	129.90	130.77	128628
2019-06-07	131.29	132.64	131.29	132.09	205423
2019-06-10	132.90	133.58	132.75	132.76	170424
2019-06-11	133.66	133.88	132.40	132.70	173031
2019-06-12	132.56	132.78	132.21	132.40	257663
2019-06-13	132.91	133.17	132.58	133.08	185477
2019-06-14	132.91	133.13	132.47	132.85	153284
2019-06-17	132.96	133.31	132.87	132.93	124883
2019-06-18	133.83	134.82	133.83	134.27	197263
2019-06-19	134.42	134.95	134.00	134.71	281184
2019-06-20	136.03	136.13	134.95	135.97	193810
2019-06-21	135.81	136.36	135.62	135.74	147304
2019-06-24	135.81	135.91	135.45	135.47	131597
2019-06-25	135.52	135.52	134.10	134.19	151249
2019-06-26	134.60	134.86	133.98	133.39	307777
2019-06-27	133.81	134.18	133.69	133.99	241042
2019-06-28	134.39	134.84	134.15	134.72	149036
2019-07-01	136.33	136.48	135.24	135.82	324402
2019-07-02	135.82	136.20	135.39	136.17	191138
2019-07-03	136.58	137.30	136.18	137.30	127450
2019-07-05	136.67	137.19	136.07	137.12	153340
2019-07-08	136.47	136.57	136.13	136.38	104689
2019-07-09	135.81	136.75	135.81	136.61	126754
2019-07-10	137.15	137.72	136.90	137.23	139364
2019-07-11	137.57	137.69	137.11	137.56	168836
2019-07-12	137.83	138.26	137.62	138.23	154175
2019-07-15	138.46	138.46	138.01	138.28	112537
2019-07-16	138.24	138.27	137.65	137.80	121825
2019-07-17	137.83	137.89	136.93	136.93	124564
2019-07-18	136.66	137.56	136.21	137.42	128108
2019-07-19	137.96	137.96	136.58	136.63	134841
2019-07-22	136.85	137.21	136.61	136.99	113484
2019-07-23	137.55	137.91	137.13	137.87	149251
2019-07-24	137.53	138.59	137.53	138.58	137621
2019-07-25	138.42	138.42	137.59	137.93	127636
2019-07-26	138.31	138.97	138.31	138.83	107445
2019-07-29	138.78	138.78	138.30	138.59	126585
2019-07-30	137.87	138.43	137.72	138.25	189022
2019-07-31	138.37	138.44	135.76	136.76	217337
2019-08-01	136.83	138.31	135.24	135.55	400127
2019-08-02	135.15	135.15	133.73	134.52	330357
2019-08-05	132.37	132.39	129.47	130.46	457289
2019-08-06	131.42	132.36	130.69	132.19	401051
2019-08-07	130.81	132.65	129.71	132.44	290130
2019-08-08	133.13	134.95	132.95	134.93	363248
2019-08-09	134.50	134.76	133.23	134.06	213387
2019-08-12	133.31	133.49	131.98	132.43	184450
2019-08-13	132.29	135.10	132.08	134.37	255857
2019-08-14	132.37	132.69	130.42	130.49	275928
2019-08-15	130.90	131.14	129.82	130.76	341438
2019-08-16	131.71	132.92	131.71	132.76	164463
2019-08-19	134.28	134.63	133.84	134.26	148618
2019-08-20	134.08	134.28	133.26	133.30	295178
2019-08-21	134.41	134.60	134.11	134.41	145785
2019-08-22	134.76	135.02	133.50	134.36	134801
2019-08-23	133.74	134.53	130.29	130.94	366790
2019-08-26	132.06	132.31	131.29	132.31	250097
2019-08-27	133.04	133.20	131.48	131.76	271049
2019-08-28	131.47	132.75	131.12	132.72	195895
2019-08-29	134.02	134.65	133.52	134.43	189057
2019-08-30	135.13	135.19	133.87	134.34	157600
2019-09-03	133.49	133.89	132.91	133.53	180657
2019-09-04	134.67	135.05	134.36	135.03	162579
2019-09-05	136.30	137.22	136.30	136.82	485589
2019-09-06	137.00	137.21	136.71	136.92	182273
2019-09-09	137.37	137.37	136.48	136.85	252026
2019-09-10	136.49	136.90	135.89	136.90	154190
2019-09-11	137.02	137.83	136.78	137.80	124859
2019-09-12	138.28	138.79	137.94	138.25	286601
2019-09-13	138.48	138.83	138.00	138.15	128250
2019-09-16	137.10	137.44	136.80	137.29	153054
2019-09-17	137.20	137.66	137.13	137.60	114384
2019-09-18	137.48	137.74	136.41	137.73	159007
2019-09-19	138.00	138.40	137.56	137.72	268490
2019-09-20	138.02	138.13	136.73	137.03	279779
2019-09-23	136.62	137.37	136.62	137.08	125272
2019-09-24	137.60	137.74	135.45	135.88	336631
2019-09-25	135.92	136.91	135.25	136.71	136926
2019-09-26	136.73	136.74	135.76	136.44	175943
2019-09-27	136.81	136.81	134.85	135.59	182503
2019-09-30	135.91	136.61	135.91	136.33	148159
2019-10-01	136.74	137.01	134.57	134.65	191327
2019-10-02	133.84	133.84	131.66	132.26	292140
2019-10-03	132.19	133.43	130.87	133.43	830447
2019-10-04	133.77	135.30	133.73	135.19	149061
2019-10-07	134.89	135.61	134.51	134.69	138840
2019-10-08	133.74	134.17	132.52	132.52	231811
2019-10-09	133.54	134.25	133.28	133.78	190691
2019-10-10	133.77	135.12	133.77	134.66	283756
2019-10-11	136.08	137.19	136.04	136.12	298585
2019-10-14	135.91	136.23	135.80	135.95	111934
2019-10-15	136.49	137.66	136.49	137.34	154031
2019-10-16	137.04	137.34	136.81	137.06	143159
2019-10-17	137.62	137.84	137.16	137.44	131415
2019-10-18	137.19	137.47	136.37	136.84	150492
2019-10-21	137.50	137.80	137.29	137.78	89571
2019-10-22	138.07	138.11	137.26	137.27	137425
2019-10-23	137.12	137.63	137.08	137.60	231217
2019-10-24	138.12	138.18	137.53	137.94	115057
2019-10-25	137.68	138.76	137.68	138.58	112088
2019-10-28	139.16	139.54	139.00	139.37	150222
2019-10-29	139.18	139.74	139.13	139.27	158064
2019-10-30	139.33	139.86	138.77	139.69	112721
2019-10-31	139.74	139.74	138.68	139.29	209602
2019-11-01	140.00	140.64	140.00	140.64	128873
2019-11-04	141.42	141.45	140.95	141.14	162927
2019-11-05	141.32	141.36	140.81	140.96	153207
2019-11-06	140.96	141.06	140.49	140.94	752359
2019-11-07	141.65	142.06	141.24	141.46	170928
2019-11-08	141.32	141.86	141.00	141.83	101366
2019-11-11	141.23	141.69	141.10	141.62	87666
2019-11-12	141.80	142.32	141.55	141.89	125585
2019-11-13	141.44	142.15	141.30	141.93	148678
2019-11-14	141.82	142.18	141.52	142.18	161064
2019-11-15	142.83	143.19	142.55	143.19	135074
2019-11-18	143.08	143.45	142.90	143.30	197952
2019-11-19	143.63	143.63	143.00	143.33	184695
2019-11-20	143.07	143.32	142.08	142.84	257946
2019-11-21	142.94	142.94	142.32	142.61	150335
2019-11-22	143.01	143.03	142.47	142.98	125308
2019-11-25	143.42	144.07	143.42	144.03	156793
2019-11-26	144.13	144.48	143.93	144.38	188576
2019-11-27	144.70	145.02	144.53	145.00	197805
2019-11-29	144.78	144.88	144.37	144.45	69680
2019-12-02	144.62	144.62	143.01	143.23	241987
2019-12-03	141.87	142.31	141.18	142.29	212407
2019-12-04	142.86	143.43	142.71	143.16	155742
2019-12-05	143.44	143.44	142.74	143.37	194452
2019-12-06	144.32	144.88	144.32	144.65	177455
2019-12-09	144.50	144.77	144.18	144.18	148780
2019-12-10	144.19	144.46	143.76	144.08	164010
2019-12-11	144.25	144.55	144.06	144.44	209503
2019-12-12	144.48	146.00	144.30	145.65	236524
2019-12-13	145.74	146.34	145.15	145.67	291982
2019-12-16	146.58	147.05	146.54	146.74	134297
2019-12-17	147.01	147.08	146.73	146.73	124518
2019-12-18	146.98	147.08	146.74	146.78	155842
2019-12-19	146.95	147.45	146.93	147.45	168211
2019-12-20	148.06	148.40	147.94	148.12	171812
2019-12-23	148.52	148.52	148.25	147.54	184671
2019-12-24	147.65	147.65	147.38	147.59	77589
2019-12-26	147.77	148.31	147.59	148.31	101581
2019-12-27	148.70	148.70	148.08	148.26	128849
2019-12-30	148.39	148.39	147.24	147.44	227833
2019-12-31	147.16	147.94	147.00	147.84	206680
2020-01-02	148.62	149.21	148.16	149.21	194497
2020-01-03	147.57	148.67	147.50	148.12	191789
2020-01-06	147.27	148.73	147.10	148.73	173966
2020-01-07	148.48	148.68	148.13	148.36	155642
2020-01-08	148.40	149.73	148.38	149.10	194113
2020-01-09	149.94	150.18	149.64	150.15	965254
2020-01-10	150.51	150.52	149.53	149.70	143755
2020-01-13	150.07	150.76	149.89	150.76	188090
2020-01-14	150.65	151.10	150.35	150.54	264472
2020-01-15	150.56	151.32	150.50	150.90	206213
2020-01-16	151.62	152.20	151.52	152.20	139551
2020-01-17	152.57	152.71	152.26	152.64	130248
2020-01-21	152.25	152.77	152.22	152.42	173452
2020-01-22	152.89	153.21	152.41	152.51	267293
2020-01-23	152.25	152.71	151.59	152.69	198067
2020-01-24	153.01	153.02	150.64	151.25	247923
2020-01-27	148.73	149.59	148.28	148.95	270258
2020-01-28	149.58	150.85	149.39	150.43	274005
2020-01-29	151.21	151.23	150.25	150.30	193106
2020-01-30	149.41	150.90	148.98	150.88	208898
2020-01-31	150.65	150.65	147.76	148.23	282414
2020-02-03	148.90	150.26	148.90	149.46	314262
2020-02-04	151.22	152.23	151.13	151.79	175971
2020-02-05	153.19	153.40	152.41	153.29	199667
2020-02-06	153.82	153.92	153.29	153.84	133777
2020-02-07	153.41	153.68	152.82	153.09	199492
2020-02-10	152.65	154.25	152.65	154.20	145422
2020-02-11	154.91	155.29	154.33	154.56	127673
2020-02-12	155.34	155.56	155.09	155.47	144162
2020-02-13	154.81	155.84	154.66	155.39	144975
2020-02-14	155.60	155.73	155.08	155.63	145942
2020-02-18	155.20	155.52	154.63	155.37	432320
2020-02-19	155.86	156.45	155.75	156.13	123560
2020-02-20	155.90	156.30	153.99	155.47	217291
2020-02-21	154.86	154.87	153.50	153.92	172408
2020-02-24	149.03	150.29	148.22	148.71	526278
2020-02-25	149.49	149.76	143.84	144.24	844178
2020-02-26	144.96	146.72	143.30	143.61	466655
2020-02-27	140.56	142.69	137.13	137.13	982549
2020-02-28	132.78	136.52	131.65	136.17	2057014
2020-03-02	137.46	142.50	135.82	142.50	1024698
2020-03-03	142.90	144.70	137.23	138.52	910137
2020-03-04	141.24	144.35	139.94	144.34	550456
2020-03-05	140.59	142.17	138.39	139.55	528294
2020-03-06	135.16	137.64	133.80	137.16	453848
2020-03-09	127.00	132.00	126.00	126.56	1175213
2020-03-10	131.09	132.85	126.00	132.85	2064613
2020-03-11	129.28	129.77	124.73	126.16	1323209
2020-03-12	117.38	122.35	114.00	114.30	1924641
2020-03-13	120.84	124.68	114.65	124.45	1880393
2020-03-16	110.96	117.77	109.53	109.53	1533236
2020-03-17	112.00	117.42	108.50	116.88	1337874
2020-03-18	108.89	112.59	104.41	110.67	1485977
2020-03-19	109.29	113.38	106.22	110.66	1651279
2020-03-20	111.97	113.00	105.60	105.92	1679944
2020-03-23	104.96	106.00	100.90	102.61	2483260
2020-03-24	108.17	112.88	108.17	112.59	1370423
2020-03-25	113.92	118.58	111.01	113.60	1541487
2020-03-26	114.77	120.90	114.72	120.11	1701192
2020-03-27	116.53	119.92	115.53	116.75	1205688
2020-03-30	117.36	120.65	116.63	120.46	1294842
2020-03-31	120.22	121.09	117.86	118.43	874219
2020-04-01	114.20	115.67	112.14	113.24	760017
2020-04-02	112.73	116.03	112.48	115.75	551578
2020-04-03	115.21	116.32	112.66	114.04	758746
2020-04-06	118.65	122.60	118.00	121.64	766247
2020-04-07	126.03	126.29	121.77	121.83	860959
2020-04-08	123.22	126.56	122.22	125.97	524470
2020-04-09	127.84	129.28	126.71	127.99	670507
2020-04-13	127.67	127.67	124.85	126.80	668197
2020-04-14	129.33	131.00	128.91	130.59	514887
2020-04-15	127.81	128.73	126.88	127.85	756852
2020-04-16	128.63	128.99	127.03	128.63	913523
2020-04-17	131.52	132.32	130.12	132.02	791802
2020-04-20	130.03	131.91	129.74	129.85	877978
2020-04-21	127.43	128.08	125.36	125.72	571378
2020-04-22	128.38	129.35	127.60	128.70	295208
2020-04-23	129.24	130.82	128.49	128.59	616110
2020-04-24	129.32	130.71	128.42	130.43	343792
2020-04-27	131.40	132.88	131.22	132.44	350974
2020-04-28	134.10	134.51	131.59	131.69	344746
2020-04-29	134.52	135.97	133.90	135.27	479088
2020-04-30	134.55	134.79	133.13	133.79	399461
2020-05-01	131.38	131.84	129.75	130.29	307356
2020-05-04	129.24	130.84	128.66	130.77	375403
2020-05-05	132.22	133.39	131.88	131.93	698535
2020-05-06	132.92	133.02	131.15	131.21	374186
2020-05-07	132.82	133.75	132.61	132.86	278069
2020-05-08	134.38	135.25	133.90	135.03	340102
2020-05-11	134.04	135.83	133.96	135.20	465870
2020-05-12	135.72	135.95	132.45	132.45	294736
2020-05-13	132.17	132.62	128.84	130.04	538763
2020-05-14	128.81	131.63	127.65	131.62	384663
2020-05-15	130.47	132.27	130.14	132.27	321982
2020-05-18	135.30	137.00	135.21	136.27	308564
2020-05-19	136.01	136.86	134.95	134.95	258127
2020-05-20	136.78	137.60	136.68	137.18	351278
2020-05-21	137.16	137.52	135.69	136.27	383847
2020-05-22	136.23	136.63	135.58	136.60	366220
2020-05-26	139.70	139.70	138.07	138.21	330028
2020-05-27	139.64	140.23	137.11	140.17	334660
2020-05-28	140.73	141.79	139.70	140.05	724028
2020-05-29	139.84	140.96	138.56	140.69	291031
2020-06-01	140.41	141.68	140.23	141.35	613043
2020-06-02	141.82	142.55	141.20	142.54	577316
2020-06-03	143.63	144.90	143.45	144.53	283294
2020-06-04	143.89	144.80	143.00	143.92	280197
2020-06-05	146.80	148.39	146.50	147.59	300092
2020-06-08	148.22	149.53	147.85	149.50	316872
2020-06-09	148.12	149.09	147.69	148.43	2174249
2020-06-10	148.71	149.14	147.21	147.58	560594
2020-06-11	143.75	144.36	138.83	139.02	534908
2020-06-12	142.78	143.01	138.17	140.82	330422
2020-06-15	137.87	142.61	137.33	142.16	490153
2020-06-16	146.11	146.11	142.57	144.81	511300
2020-06-17	145.32	145.54	143.97	144.21	341578
2020-06-18	143.49	144.61	143.40	144.34	239258
2020-06-19	146.17	146.17	142.98	143.64	291715
2020-06-22	143.27	144.73	142.82	144.52	263085
2020-06-23	145.96	146.30	144.96	145.20	239144
2020-06-24	144.22	144.39	140.65	140.88	294055
2020-06-25	140.50	142.49	139.60	142.36	347248
2020-06-26	141.89	141.90	138.80	138.96	391876
2020-06-29	139.67	141.07	138.50	141.07	229954
2020-06-30	140.93	143.73	140.76	143.00	401894
2020-07-01	143.48	144.59	143.42	144.11	287510
2020-07-02	145.79	146.42	144.50	144.77	286210
2020-07-06	146.82	147.32	146.46	147.14	370200
2020-07-07	146.40	147.46	145.56	145.63	220347
2020-07-08	146.11	146.96	145.37	146.94	237452
2020-07-09	147.32	147.39	144.42	146.19	304624
2020-07-10	146.13	147.82	145.40	147.70	304624
2020-07-13	148.91	150.11	145.94	146.13	340289
2020-07-14	145.52	148.26	144.84	148.08	303455
2020-07-15	149.84	149.95	148.22	149.51	248429
2020-07-16	148.48	149.14	148.11	148.91	273989
2020-07-17	149.50	149.81	148.51	149.47	207672
2020-07-20	149.29	151.22	149.00	150.82	284002
2020-07-21	151.84	151.98	150.57	151.08	250044
2020-07-22	150.80	152.00	150.76	151.84	187149
2020-07-23	151.68	152.13	149.28	149.91	283748
2020-07-24	148.90	149.45	148.14	148.99	202683
2020-07-27	149.27	150.22	148.90	150.10	171331
2020-07-28	149.68	150.32	149.04	149.14	216677
2020-07-29	149.64	151.30	149.64	150.98	181901
2020-07-30	149.52	150.75	148.55	150.55	288091
2020-07-31	151.46	151.65	149.29	151.55	223909
2020-08-03	152.62	153.16	152.25	152.80	251394
2020-08-04	152.41	153.40	152.39	153.40	283496
2020-08-05	154.14	154.46	153.93	154.36	1030599
2020-08-06	154.08	155.37	153.88	155.27	177784
2020-08-07	154.89	155.40	154.18	155.21	230637
2020-08-10	155.55	155.69	154.40	155.64	165303
2020-08-11	156.22	156.47	153.94	154.23	350259
2020-08-12	155.57	156.89	155.57	156.45	286991
2020-08-13	156.22	157.05	155.93	156.42	358005
2020-08-14	156.24	156.58	155.89	156.33	149105
2020-08-17	156.78	157.17	156.78	157.06	285959
2020-08-18	157.35	157.69	156.56	157.42	220521
2020-08-19	157.64	157.87	156.52	156.71	277726
2020-08-20	155.87	157.63	155.65	157.45	240008
2020-08-21	157.31	158.05	157.15	157.89	157954
2020-08-24	159.19	159.44	158.52	159.40	252647
2020-08-25	159.71	160.01	159.16	159.97	256695
2020-08-26	160.31	161.87	160.15	161.73	180977
2020-08-27	162.17	162.94	161.32	162.19	234547
2020-08-28	162.88	163.30	162.24	163.15	178840
2020-08-31	163.21	163.80	162.76	163.11	260471
2020-09-01	163.36	164.55	162.95	164.49	274807
2020-09-02	165.55	167.10	164.71	166.66	337664
2020-09-03	165.55	165.74	159.52	160.87	537244
2020-09-04	161.08	161.87	155.60	159.47	444232
2020-09-08	156.24	157.00	154.65	154.83	334375
2020-09-09	156.90	159.12	156.44	157.91	242452
2020-09-10	159.01	159.43	154.84	155.37	261821
2020-09-11	156.22	156.61	153.90	155.29	292735
2020-09-14	156.97	158.35	156.72	157.61	180739
2020-09-15	158.94	159.37	157.99	158.59	185526
2020-09-16	159.23	159.84	157.80	157.94	144871
2020-09-17	155.40	157.18	155.08	156.51	280130
2020-09-18	156.98	156.98	153.51	154.87	246887
2020-09-21	152.62	153.34	150.64	153.34	427015
2020-09-22	153.99	155.06	152.75	154.86	259030
2020-09-23	155.11	155.11	150.92	151.16	235038
2020-09-24	150.44	153.09	149.63	150.80	360664
2020-09-25	150.46	153.79	150.16	153.37	185033
2020-09-28	155.57	156.31	155.15	155.93	178717
2020-09-29	155.96	156.23	154.93	155.24	154749
2020-09-30	155.62	157.92	155.51	156.44	340222
2020-10-01	157.79	158.14	156.64	157.61	232662
2020-10-02	154.86	156.90	154.80	156.06	261608
2020-10-05	157.11	158.81	157.11	158.67	172249
2020-10-06	158.82	159.82	156.32	156.57	207433
2020-10-07	158.03	159.59	158.03	159.13	1197484
2020-10-08	160.26	160.59	159.81	160.59	126571
2020-10-09	161.41	162.25	161.15	162.06	311008
2020-10-12	163.28	165.35	163.12	164.53	169965
2020-10-13	164.48	164.52	163.34	163.80	196858
2020-10-14	164.06	164.57	162.35	162.69	153691
2020-10-15	160.64	162.67	160.42	162.50	168133
2020-10-16	163.21	163.94	162.31	162.37	182450
2020-10-19	162.90	163.33	159.60	159.84	164513
2020-10-20	160.64	162.01	160.13	160.46	199501
2020-10-21	160.42	161.46	159.98	159.98	181302
2020-10-22	160.30	161.21	159.11	160.99	171444
2020-10-23	161.53	161.53	160.23	161.41	242331
2020-10-26	159.80	160.23	156.75	158.58	289765
2020-10-27	158.77	158.91	157.99	158.05	197823
2020-10-28	155.38	155.54	152.50	152.65	477785
2020-10-29	152.97	155.68	152.10	154.18	357685
2020-10-30	153.24	153.86	150.60	152.54	278244
2020-11-02	154.03	154.97	152.56	154.00	189046
2020-11-03	155.67	157.77	155.45	156.75	182769
2020-11-04	159.29	162.46	158.82	160.56	301398
2020-11-05	163.25	164.51	163.05	163.77	356329
2020-11-06	163.68	164.34	162.58	163.86	175311
2020-11-09	169.71	170.06	165.07	165.28	325069
2020-11-10	165.10	165.36	163.18	164.76	351074
2020-11-11	166.20	166.59	165.49	166.16	167495
2020-11-12	165.71	166.21	163.89	164.78	203659
2020-11-13	165.79	167.18	165.39	166.70	208186
2020-11-16	168.08	168.78	167.49	168.73	215643
2020-11-17	167.95	168.75	167.25	168.22	250300
2020-11-18	168.30	168.64	166.34	166.34	260337
2020-11-19	166.08	167.40	165.60	167.17	246840
2020-11-20	167.20	167.32	166.21	166.23	159000
2020-11-23	167.17	167.82	166.21	167.25	206484
2020-11-24	168.71	170.16	168.07	169.95	243863
2020-11-25	169.87	170.15	169.30	169.98	335386
2020-11-27	170.51	170.80	170.14	170.49	103202
2020-11-30	170.31	170.49	168.39	169.49	240315
2020-12-01	171.62	172.29	171.17	171.50	223016
2020-12-02	170.87	171.90	170.56	171.78	147385
2020-12-03	171.88	172.62	171.45	171.86	205133
2020-12-04	172.27	173.45	172.26	173.45	169105
2020-12-07	173.17	173.46	172.71	173.25	177140
2020-12-08	172.59	174.14	172.59	173.86	246220
2020-12-09	174.27	174.30	171.51	172.00	450287
2020-12-10	171.32	172.55	170.85	172.15	161463
2020-12-11	171.41	172.07	170.49	171.93	166478
2020-12-14	173.15	173.58	171.33	171.39	171296
2020-12-15	172.72	173.60	171.94	173.60	171022
2020-12-16	173.79	174.31	173.22	173.81	222052
2020-12-17	174.74	175.10	174.52	175.04	203974
2020-12-18	175.41	175.41	173.43	174.68	334715
2020-12-21	172.72	174.45	171.49	174.18	325436
2020-12-22	174.38	174.38	173.34	173.99	176704
2020-12-23	174.59	174.93	173.90	173.29	143354
2020-12-24	173.58	173.92	173.22	173.92	110030
2020-12-28	175.17	175.23	174.68	174.93	283515
2020-12-29	175.78	175.95	174.36	174.74	200836
2020-12-30	175.20	175.40	174.74	174.96	247020
2020-12-31	174.85	176.05	174.57	175.74	1951707
2021-01-04	176.42	176.43	171.48	173.39	370627
2021-01-05	173.00	174.98	173.00	174.58	223182
2021-01-06	173.71	177.00	173.37	175.31	509601
2021-01-07	176.69	178.47	176.69	178.09	490467
2021-01-08	178.97	179.30	177.27	179.26	351536
2021-01-11	177.66	178.95	177.63	178.11	225838
2021-01-12	178.22	178.57	177.03	178.14	230678
2021-01-13	178.16	179.18	177.77	178.58	240510
2021-01-14	179.06	179.33	177.83	177.97	245440
2021-01-15	177.44	177.61	175.86	176.69	229399
2021-01-19	177.96	178.39	177.24	178.06	334016
2021-01-20	179.25	180.98	179.14	180.49	212435
2021-01-21	180.87	181.05	180.27	180.70	249034
2021-01-22	179.77	180.57	179.67	180.16	158539
2021-01-25	180.66	180.98	177.95	180.87	327479
2021-01-26	181.21	181.42	180.28	180.33	239960
2021-01-27	178.75	178.75	174.75	175.76	405121
2021-01-28	176.69	179.56	176.69	177.54	422468
2021-01-29	176.70	177.03	173.27	174.25	304632
2021-02-01	175.92	177.57	174.80	176.90	223334
2021-02-02	178.66	180.50	178.66	179.74	302269
2021-02-03	180.36	180.71	179.39	179.81	248006
2021-02-04	180.48	181.95	180.45	181.95	192363
2021-02-05	182.81	183.03	182.14	182.81	340954
2021-02-08	183.62	184.14	183.11	184.14	196826
2021-02-09	183.76	184.36	183.54	184.09	412252
2021-02-10	184.91	185.01	182.77	184.06	215219
2021-02-11	184.70	184.80	183.18	184.36	199371
2021-02-12	184.08	185.43	183.98	185.40	179861
2021-02-16	186.04	186.05	184.85	185.17	248856
2021-02-17	184.22	185.09	183.55	184.98	235514
2021-02-18	183.70	184.65	182.81	184.35	275617
2021-02-19	184.98	185.09	183.78	183.95	186784
2021-02-22	182.65	183.54	182.17	182.31	191805
2021-02-23	180.97	182.97	178.50	182.38	320441
2021-02-24	181.89	184.38	181.22	184.11	238626
2021-02-25	183.62	184.17	178.85	179.63	478375
2021-02-26	180.63	181.17	177.86	178.78	608860
2021-03-01	181.38	183.76	181.38	183.22	368955
2021-03-02	183.47	183.48	181.57	181.62	617809
2021-03-03	181.38	181.78	178.85	178.85	798850
2021-03-04	178.84	179.94	174.21	176.48	368283
2021-03-05	178.38	179.99	174.17	179.67	272678
2021-03-08	180.07	181.41	178.38	178.57	780145
2021-03-09	180.71	182.68	180.49	181.32	215650
2021-03-10	182.75	183.34	181.90	182.40	208664
2021-03-11	183.88	185.50	183.65	184.64	166706
2021-03-12	183.82	184.83	183.34	184.76	633036
2021-03-15	185.05	186.05	183.86	185.98	661286
2021-03-16	186.25	186.66	185.31	185.63	220501
2021-03-17	185.01	186.68	184.38	186.20	199367
2021-03-18	184.97	185.73	182.99	183.29	395611
2021-03-19	183.34	183.97	181.93	183.13	261383
2021-03-22	183.47	185.28	183.33	184.53	156737
2021-03-23	184.33	185.00	182.76	183.07	211918
2021-03-24	183.82	184.38	181.83	181.22	159529
2021-03-25	180.62	182.57	179.46	182.18	257090
2021-03-26	182.72	185.24	182.37	185.03	184825
2021-03-29	184.43	185.23	183.47	184.83	203066
2021-03-30	184.32	184.64	183.53	184.35	352714
2021-03-31	184.62	186.13	184.62	185.30	257998
2021-04-01	186.27	187.47	186.27	187.36	220557
2021-04-05	188.79	190.20	188.79	190.02	288307
2021-04-06	189.84	190.61	189.69	189.95	213472
2021-04-07	189.93	190.44	189.76	190.22	121454
2021-04-08	191.01	191.33	190.58	191.33	157084
2021-04-09	191.27	192.73	191.18	192.73	499146
2021-04-12	192.48	192.77	191.97	192.57	198657
2021-04-13	192.62	193.81	192.62	193.50	322623
2021-04-14	193.52	194.00	192.46	192.66	417457
2021-04-15	193.84	194.96	193.71	194.92	171294
2021-04-16	195.43	195.67	194.76	195.46	145759
2021-04-19	194.91	195.12	193.62	194.36	147989
2021-04-20	193.81	194.10	192.12	192.84	222007
2021-04-21	192.56	194.75	192.52	194.71	170427
2021-04-22	194.60	195.15	192.45	192.90	288882
2021-04-23	193.29	195.76	193.29	195.20	148015
2021-04-26	195.46	195.96	195.38	195.63	143929
2021-04-27	195.78	195.94	195.20	195.66	166867
2021-04-28	195.71	196.13	195.30	195.41	124201
2021-04-29	196.90	196.91	194.89	196.57	319406
2021-04-30	195.36	195.92	194.85	195.26	191413
2021-05-03	196.28	196.30	195.25	195.42	195116
2021-05-04	194.45	194.63	192.26	193.99	217653
2021-05-05	194.95	194.93	193.61	193.85	113725
2021-05-06	193.96	195.17	192.78	195.12	235263
2021-05-07	195.80	197.04	195.45	196.68	223823
2021-05-10	196.90	196.90	194.55	194.78	215487
2021-05-11	192.27	193.44	190.97	193.14	265492
2021-05-12	191.70	192.10	188.52	188.82	315070
2021-05-13	189.60	191.86	189.51	190.95	271110
2021-05-14	192.48	194.42	192.40	194.04	192556
2021-05-17	193.43	193.81	192.43	193.51	183833
2021-05-18	193.69	193.85	191.87	192.00	310167
2021-05-19	189.58	191.50	188.94	191.43	233207
2021-05-20	191.90	194.28	191.90	193.76	173618
2021-05-21	194.59	195.06	193.45	193.63	172441
2021-05-24	194.76	196.12	194.61	195.62	185372
2021-05-25	196.10	196.31	194.90	195.25	210839
2021-05-26	195.55	195.87	195.09	195.73	203350
2021-05-27	196.17	196.29	195.71	195.73	158565
2021-05-28	196.55	196.77	196.08	196.18	118916
2021-06-01	197.32	197.39	195.74	195.99	228506
2021-06-02	196.26	196.62	195.88	196.28	157454
2021-06-03	195.05	195.93	194.29	195.43	142658
2021-06-04	196.35	197.34	196.35	197.24	144766
2021-06-07	197.24	197.32	196.77	197.19	131269
2021-06-08	197.70	197.72	196.36	197.26	211904
2021-06-09	197.68	197.69	196.87	196.96	127066
2021-06-10	197.54	198.30	196.99	197.89	157874
2021-06-11	198.28	198.43	197.65	198.43	138565
2021-06-14	198.46	198.91	197.95	198.91	154080
2021-06-15	198.99	198.99	197.97	198.38	112215
2021-06-16	198.55	198.56	196.25	197.38	156269
2021-06-17	197.13	197.98	196.26	197.60	162070
2021-06-18	196.21	196.39	195.03	195.15	233789
2021-06-21	195.91	197.76	195.53	197.72	150545
2021-06-22	197.76	199.29	197.51	198.82	235731
2021-06-23	199.01	199.39	198.71	198.08	208132
2021-06-24	199.24	199.59	199.17	199.35	176212
2021-06-25	199.81	200.08	199.50	200.00	129176
2021-06-28	200.28	200.58	199.81	200.57	175765
2021-06-29	200.78	201.02	200.43	200.71	187879
2021-06-30	200.49	200.94	200.45	200.75	172670
2021-07-01	201.08	201.70	200.90	201.70	233233
2021-07-02	202.28	203.25	202.13	203.18	359056
2021-07-06	203.27	203.32	201.62	202.96	150016
2021-07-07	203.22	203.63	202.19	203.54	174134
2021-07-08	200.67	202.17	200.27	201.87	201052
2021-07-09	202.56	204.13	202.53	204.03	187657
2021-07-12	203.95	204.71	203.93	204.68	132318
2021-07-13	204.28	204.96	203.74	203.88	176094
2021-07-14	204.81	204.99	203.40	203.92	198835
2021-07-15	203.40	203.71	202.29	203.30	145739
2021-07-16	203.86	203.93	201.65	201.86	233191
2021-07-19	199.36	199.48	197.68	199.12	469413
2021-07-20	199.55	202.63	199.11	202.04	536341
2021-07-21	202.63	203.69	202.45	203.69	230783
2021-07-22	203.81	204.26	203.31	204.20	255159
2021-07-23	205.17	206.50	204.93	206.36	259649
2021-07-26	206.11	206.83	206.03	206.83	328913
2021-07-27	206.32	206.35	204.24	205.76	275153
2021-07-28	206.12	206.48	205.26	205.83	188969
2021-07-29	206.25	207.12	206.09	206.61	181479
2021-07-30	205.18	206.19	205.10	205.48	280677
2021-08-02	206.35	206.48	204.93	204.99	234140
2021-08-03	205.53	206.66	204.28	206.66	205151
2021-08-04	206.05	206.35	205.58	205.76	212590
2021-08-05	206.31	207.16	206.17	207.16	123340
2021-08-06	207.26	207.55	207.02	207.35	114686
2021-08-09	207.34	207.52	206.80	207.31	128926
2021-08-10	207.54	207.80	206.97	207.29	145900
2021-08-11	207.79	207.87	207.07	207.72	135854
2021-08-12	207.67	208.44	207.20	208.39	262372
2021-08-13	208.67	208.76	208.41	208.76	169667
2021-08-16	208.05	209.11	207.09	209.11	144102
2021-08-17	207.83	208.10	206.25	207.77	168129
2021-08-18	207.30	207.90	205.43	205.57	167101
2021-08-19	204.09	206.34	203.78	205.77	265504
2021-08-20	206.03	207.54	205.75	207.47	197239
2021-08-23	208.18	209.75	208.18	209.34	204986
2021-08-24	209.71	210.04	209.55	209.81	148853
2021-08-25	209.91	210.44	209.66	210.25	265357
2021-08-26	210.16	210.23	208.95	209.08	141678
2021-08-27	209.48	211.03	209.44	210.87	145288
2021-08-30	211.27	212.18	211.07	211.84	154353
2021-08-31	211.81	211.84	211.16	211.49	377781
2021-09-01	211.96	212.22	211.49	211.66	152016
2021-09-02	212.26	212.56	211.65	212.27	207511
2021-09-03	211.84	212.49	211.59	212.29	327117
2021-09-07	212.20	212.20	211.16	211.52	405794
2021-09-08	211.29	211.47	210.21	211.10	539425
2021-09-09	211.09	211.91	210.26	210.35	230655
2021-09-10	211.35	211.44	208.63	208.73	164714
2021-09-13	210.01	210.21	207.97	209.06	188391
2021-09-14	209.75	209.81	207.50	207.94	322983
2021-09-15	208.20	209.88	207.73	209.69	159696
2021-09-16	209.47	209.92	207.98	209.48	320698
2021-09-17	209.11	209.11	207.33	207.63	144762
2021-09-20	204.45	205.24	201.59	203.96	453922
2021-09-21	205.24	205.83	203.70	204.04	490981
2021-09-22	205.12	206.94	204.62	205.90	341392
2021-09-23	206.96	209.09	206.96	207.74	251325
2021-09-24	206.80	208.27	206.80	208.02	198843
2021-09-27	207.43	207.86	206.91	207.33	143865
2021-09-28	205.80	205.84	202.56	202.88	322893
2021-09-29	203.66	204.36	202.88	203.08	439238
2021-09-30	203.83	204.16	200.79	200.92	389085
2021-10-01	201.78	203.97	199.95	203.23	406602
2021-10-04	202.56	202.91	199.28	200.26	359277
2021-10-05	201.15	203.55	200.92	202.52	244517
2021-10-06	200.81	203.57	199.99	203.54	390880
2021-10-07	205.05	206.67	205.05	205.36	144041
2021-10-08	205.89	205.95	204.65	204.86	164978
2021-10-11	204.65	205.93	203.39	203.39	126558
2021-10-12	204.00	204.11	202.75	203.09	214240
2021-10-13	203.77	204.16	202.40	203.99	160610
2021-10-14	205.88	207.52	205.80	207.50	189514
2021-10-15	208.54	209.15	208.20	209.04	243042
2021-10-18	208.18	209.84	207.89	209.81	188701
2021-10-19	210.56	211.35	210.37	211.35	151660
2021-10-20	211.68	212.31	211.35	212.19	197610
2021-10-21	211.84	212.92	211.44	212.86	164408
2021-10-22	212.39	213.03	211.42	212.39	184487
2021-10-25	212.88	213.70	212.03	213.53	160214
2021-10-26	214.30	214.94	213.50	213.72	146558
2021-10-27	213.93	214.21	212.42	212.42	208187
2021-10-28	213.24	214.63	213.24	214.63	136705
2021-10-29	213.47	215.22	213.39	215.10	190789
2021-11-01	215.67	216.07	214.59	215.41	233519
2021-11-02	215.63	216.37	215.38	216.19	189292
2021-11-03	216.04	217.69	215.79	217.62	191866
2021-11-04	218.04	218.68	217.75	218.55	244804
2021-11-05	219.61	220.27	218.49	219.18	143478
2021-11-08	219.88	220.03	219.26	219.63	144109
2021-11-09	220.00	220.00	218.22	218.94	253164
2021-11-10	218.03	218.90	216.22	216.97	194342
2021-11-11	217.90	217.90	217.07	217.10	149233
2021-11-12	217.69	219.07	217.32	218.85	131502
2021-11-15	219.45	219.49	218.41	218.92	238739
2021-11-16	218.83	220.45	218.79	219.92	154537
2021-11-17	219.85	219.85	219.00	219.29	204041
2021-11-18	219.86	219.99	218.40	219.73	168646
2021-11-19	219.96	220.29	219.29	219.31	600274
2021-11-22	220.30	221.27	218.17	218.28	192584
2021-11-23	217.90	218.83	216.70	218.43	322041
2021-11-24	217.52	219.13	216.89	219.01	226335
2021-11-26	215.63	216.62	213.86	214.58	263614
2021-11-29	216.91	217.87	215.58	217.09	236079
2021-11-30	215.89	216.66	212.60	212.90	342629
2021-12-01	215.40	216.64	209.82	209.91	353267
2021-12-02	209.98	213.79	209.91	213.04	348711
2021-12-03	213.96	214.38	208.84	210.97	294475
2021-12-06	212.01	214.19	210.71	213.28	291680
2021-12-07	216.15	218.27	215.93	217.84	196160
2021-12-08	218.21	218.96	217.54	218.75	134444
2021-12-09	218.01	218.55	216.90	216.97	1325359
2021-12-10	218.24	218.86	216.97	218.67	333056
2021-12-13	218.49	218.53	216.73	216.85	210396
2021-12-14	215.07	216.21	213.77	215.15	256963
2021-12-15	215.18	218.72	213.90	218.53	374043
2021-12-16	219.38	219.58	215.63	216.42	329607
2021-12-17	214.94	216.57	213.43	214.62	274029
2021-12-20	211.88	212.33	210.44	212.09	396566
2021-12-21	213.76	216.18	212.80	216.12	264773
2021-12-22	215.96	218.27	215.75	218.26	287062
2021-12-23	218.73	220.33	218.66	218.79	209107
2021-12-27	219.44	221.80	219.44	221.75	202207
2021-12-28	222.02	222.51	221.18	221.40	266310
2021-12-29	221.40	222.11	220.87	221.71	224654
2021-12-30	221.73	222.46	220.97	220.97	214489
2021-12-31	220.92	221.47	220.44	221.02	1149474
2022-01-03	221.22	221.74	219.91	221.63	490693
2022-01-04	222.20	222.59	220.20	221.24	228238
2022-01-05	220.87	221.12	216.58	216.70	400097
2022-01-06	216.40	217.85	215.13	216.46	299559
2022-01-07	216.40	217.10	214.80	215.55	245109
2022-01-10	213.92	215.37	210.89	215.23	457216
2022-01-11	215.17	217.42	213.86	217.31	376102
2022-01-12	218.31	219.00	216.98	217.87	236141
2022-01-13	218.50	218.68	214.06	214.52	298030
2022-01-14	213.03	214.71	212.33	214.64	226472
2022-01-18	212.29	212.34	210.11	210.70	322465
2022-01-19	211.44	212.21	208.41	208.60	498752
2022-01-20	209.52	211.92	206.08	206.23	297139
2022-01-21	205.62	206.79	202.09	202.14	983147
2022-01-24	199.11	203.23	193.90	202.99	1080232
2022-01-25	199.96	202.79	197.14	200.25	766843
2022-01-26	203.36	204.74	197.61	199.77	1324535
2022-01-27	202.01	203.47	197.82	198.56	638435
2022-01-28	199.21	203.66	197.00	203.66	789916
2022-01-31	203.41	207.90	202.94	207.77	410433
2022-02-01	208.24	209.56	206.58	209.42	461182
2022-02-02	210.53	211.24	209.00	210.96	336143
2022-02-03	207.72	208.73	205.39	205.80	331791
2022-02-04	205.81	208.91	204.77	207.18	266016
2022-02-07	207.61	208.20	205.91	206.46	200349
2022-02-08	206.05	208.60	205.47	208.17	233735
2022-02-09	210.06	211.51	210.06	211.48	283035
2022-02-10	208.70	211.74	206.73	207.78	218026
2022-02-11	207.67	208.43	202.74	203.53	406389
2022-02-14	203.21	204.00	201.11	202.85	255414
2022-02-15	204.85	206.31	204.85	206.30	289502
2022-02-16	205.16	206.77	204.16	206.37	370665
2022-02-17	204.79	204.91	201.40	201.78	296909
2022-02-18	201.82	202.36	199.12	200.23	436288
2022-02-22	199.50	200.67	196.30	197.98	590101
2022-02-23	199.15	199.61	194.04	194.30	1029724
2022-02-24	189.06	197.76	188.72	197.49	1327024
2022-02-25	197.96	201.96	197.35	201.96	626407
2022-02-28	199.53	202.15	198.92	201.63	391260
2022-03-01	200.87	201.72	197.27	198.42	409212
2022-03-02	199.57	202.82	199.06	202.11	392831
2022-03-03	202.98	203.25	199.81	200.71	274765
2022-03-04	199.01	199.31	196.91	198.87	383290
2022-03-07	198.53	198.74	192.69	192.79	421197
2022-03-08	192.57	196.29	190.79	191.39	641746
2022-03-09	195.41	197.57	194.65	196.85	488848
2022-03-10	194.57	196.09	193.34	195.72	396818
2022-03-11	196.67	197.14	192.75	193.14	290829
2022-03-14	193.19	194.76	190.75	191.25	474658
2022-03-15	192.54	195.76	191.99	195.49	290156
2022-03-16	197.08	200.23	195.16	200.23	332811
2022-03-17	199.37	202.91	199.18	202.91	445108
2022-03-18	202.21	205.48	201.99	205.40	511957
2022-03-21	204.96	206.13	203.50	205.14	408182
2022-03-22	205.76	208.11	205.76	207.14	492383
2022-03-23	205.82	206.67	204.41	204.52	451345
2022-03-24	205.41	207.51	204.87	207.47	966773
2022-03-25	207.82	208.50	206.41	208.36	491970
2022-03-28	208.06	210.00	207.25	210.00	565837
2022-03-29	211.68	213.09	210.66	212.87	640250
2022-03-30	212.17	212.54	210.37	211.29	916938
2022-03-31	210.80	211.32	208.07	208.49	329405
2022-04-01	208.78	209.06	207.03	209.06	182045
2022-04-04	208.95	210.78	208.68	210.78	224297
2022-04-05	209.93	211.07	207.34	207.91	296566
2022-04-06	205.79	206.66	204.18	205.63	471710
2022-04-07	205.18	207.40	204.15	206.55	398234
2022-04-08	206.01	207.20	205.19	205.85	246241
2022-04-11	204.31	204.50	202.17	202.44	328887
2022-04-12	204.03	205.17	200.90	201.53	307463
2022-04-13	201.56	204.44	201.48	204.10	370383
2022-04-14	204.16	204.65	201.42	201.51	312817
2022-04-18	200.94	202.12	200.27	201.25	257968
2022-04-19	201.11	205.04	201.11	204.77	252681
2022-04-20	205.40	205.76	203.90	204.34	249953
2022-04-21	206.04	206.79	200.64	201.06	285517
2022-04-22	200.54	200.61	195.31	195.61	434732
2022-04-25	194.47	196.90	192.57	196.83	534922
2022-04-26	195.63	195.70	191.05	191.15	640305
2022-04-27	191.58	193.98	190.49	191.45	753505
2022-04-28	193.82	197.22	191.68	196.33	787542
2022-04-29	194.50	195.62	188.76	189.07	471786
2022-05-02	188.87	190.78	186.00	190.33	837266
2022-05-03	190.38	192.20	189.85	191.08	831248
2022-05-04	191.41	197.06	189.60	196.73	993390
2022-05-05	194.72	194.76	187.59	189.45	733692
2022-05-06	188.53	189.88	185.65	188.23	943418
2022-05-09	185.24	185.69	181.05	181.86	746257
2022-05-10	184.87	185.43	180.22	182.35	1115802
2022-05-11	181.77	184.46	178.84	179.13	1659237
2022-05-12	177.69	180.80	175.81	179.09	1608076
2022-05-13	181.14	184.38	180.88	183.69	604439
2022-05-16	182.99	184.57	181.85	182.79	422478
2022-05-17	185.59	186.53	183.97	186.47	465895
2022-05-18	184.35	184.42	178.35	179.02	784121
2022-05-19	177.53	180.07	176.89	178.11	564353
2022-05-20	179.66	180.07	173.93	178.14	681804
2022-05-23	179.51	181.79	178.38	181.38	628987
2022-05-24	179.29	180.24	176.67	179.64	607488
2022-05-25	178.98	182.39	178.85	181.50	612804
2022-05-26	181.86	185.93	181.83	185.12	953448
2022-05-27	186.39	189.85	186.39	189.83	292458
2022-05-31	189.21	190.20	187.45	188.62	402383
2022-06-01	189.76	190.18	185.95	187.13	431427
2022-06-02	186.94	190.86	186.08	190.82	479918
2022-06-03	188.54	189.24	187.30	187.64	310483
2022-06-06	189.68	190.38	187.71	188.14	316072
2022-06-07	186.63	190.30	186.30	190.06	252365
2022-06-08	189.29	190.27	187.76	188.17	335410
2022-06-09	187.30	188.29	183.53	183.57	522962
2022-06-10	180.59	180.59	178.06	178.09	489896
2022-06-13	173.47	174.30	170.40	171.08	716538
2022-06-14	171.99	172.40	169.09	170.54	1279427
2022-06-15	172.02	175.22	169.95	173.13	886267
2022-06-16	169.24	169.24	166.10	167.29	1818193
2022-06-17	167.44	169.25	166.09	167.83	954264
2022-06-21	170.39	172.69	170.39	172.05	592271
2022-06-22	169.98	173.83	169.94	171.14	886814
2022-06-23	172.19	173.34	170.63	173.04	787491
2022-06-24	174.49	178.53	174.49	178.44	634030
2022-06-27	178.93	179.13	177.28	177.82	511616
2022-06-28	178.65	179.78	174.00	174.11	663349
2022-06-29	174.26	174.82	173.02	173.91	465766
2022-06-30	171.97	173.94	170.22	172.35	1107607
2022-07-01	171.91	174.45	170.88	174.20	603577
2022-07-05	171.80	174.84	170.53	174.82	414695
2022-07-06	174.72	176.48	173.74	175.32	556939
2022-07-07	176.09	178.42	176.09	178.09	332273
2022-07-08	177.27	178.85	176.60	177.95	444052
2022-07-11	176.62	177.06	175.43	175.74	254764
2022-07-12	175.52	176.55	173.35	174.11	396307
2022-07-13	171.60	174.56	171.50	173.28	754408
2022-07-14	171.06	173.00	169.68	172.74	1196026
2022-07-15	174.77	176.08	173.99	176.04	307777
2022-07-18	177.54	177.92	174.11	174.60	531809
2022-07-19	176.55	179.59	176.17	179.41	431655
2022-07-20	179.35	181.35	178.90	180.62	323366
2022-07-21	180.43	182.57	179.37	182.57	390901
2022-07-22	182.49	183.18	179.68	180.69	307663
2022-07-25	180.98	181.25	179.79	180.82	374481
2022-07-26	179.93	179.93	178.09	178.52	397730
2022-07-27	180.17	184.03	180.15	183.28	457436
2022-07-28	183.42	185.91	182.02	185.61	278153
2022-07-29	186.25	188.66	185.91	188.21	187920
2022-08-01	187.02	188.94	186.73	187.80	202611
2022-08-02	187.02	188.94	186.17	186.76	271050
2022-08-03	187.87	190.36	187.80	189.81	243187
2022-08-04	189.70	190.11	188.94	189.80	259320
2022-08-05	187.62	189.75	187.62	189.48	143987
2022-08-08	190.24	191.50	188.86	189.35	233000
2022-08-09	188.92	189.00	187.91	188.43	177230
2022-08-10	191.76	192.67	191.14	192.58	222292
2022-08-11	193.93	194.93	192.18	192.44	391495
2022-08-12	193.55	195.78	193.08	195.78	227461
2022-08-15	194.71	196.90	194.71	196.64	190567
2022-08-16	196.08	197.85	195.58	196.95	175820
2022-08-17	195.21	196.67	194.49	195.46	147680
2022-08-18	195.49	196.20	194.88	195.82	141752
2022-08-19	194.57	194.62	192.74	193.19	579738
2022-08-22	190.76	190.76	188.65	189.07	213359
2022-08-23	188.98	190.05	188.41	188.66	184200
2022-08-24	188.51	189.99	188.34	189.24	174777
2022-08-25	190.04	192.09	189.82	192.02	222444
2022-08-26	191.84	192.15	185.48	185.48	283718
2022-08-29	184.13	185.72	183.65	184.26	257192
2022-08-30	184.96	184.96	181.21	182.27	370185
2022-08-31	183.19	183.68	180.81	180.90	394734
2022-09-01	179.70	181.42	178.34	181.26	836040
2022-09-02	183.10	183.67	178.56	179.40	341726
2022-09-06	179.92	180.11	177.71	178.69	473340
2022-09-07	178.48	182.31	178.48	181.93	492023
2022-09-08	180.79	183.40	180.45	183.25	300865
2022-09-09	184.46	186.62	184.45	186.25	298615
2022-09-12	187.21	188.53	187.11	188.28	246914
2022-09-13	184.02	184.22	179.55	180.02	316529
2022-09-14	180.78	181.41	179.24	180.75	259902
2022-09-15	180.03	181.43	178.19	178.71	256827
2022-09-16	176.97	177.53	175.71	177.25	603889
2022-09-19	175.87	178.56	175.83	178.56	220934
2022-09-20	177.07	177.47	175.23	176.57	674406
2022-09-21	177.47	178.89	173.49	173.49	283911
2022-09-22	173.21	173.49	171.51	171.38	710894
2022-09-23	169.38	169.60	166.12	168.23	1226893
2022-09-26	167.52	169.27	166.00	166.46	901075
2022-09-27	168.37	169.37	165.06	166.13	1103312
2022-09-28	166.73	170.31	165.96	169.44	943140
2022-09-29	167.84	167.84	164.56	166.01	1562019
2022-09-30	165.63	167.44	163.42	163.56	1291633
2022-10-03	165.11	168.59	164.52	167.75	717082
2022-10-04	170.47	173.15	170.37	173.15	633136
2022-10-05	170.95	173.64	169.79	172.55	776314
2022-10-06	171.93	173.27	170.66	170.89	880046
2022-10-07	168.92	168.92	165.18	166.00	805433
2022-10-10	166.42	166.67	163.56	164.68	446448
2022-10-11	163.77	165.86	162.52	163.47	1412213
2022-10-12	163.64	164.39	162.86	162.98	642878
2022-10-13	159.67	167.86	159.02	167.18	1246881
2022-10-14	168.26	168.94	163.00	163.27	905597
2022-10-17	166.26	168.08	166.26	167.55	450903
2022-10-18	171.22	171.50	168.02	169.64	766156
2022-10-19	168.52	169.87	167.07	168.36	902881
2022-10-20	168.18	170.28	166.61	167.06	716893
2022-10-21	166.65	171.16	166.29	170.92	638818
2022-10-24	171.70	173.50	170.41	172.96	443203
2022-10-25	173.01	176.06	172.81	175.87	357462
2022-10-26	174.16	177.07	174.16	174.44	588683
2022-10-27	174.84	175.95	173.35	173.66	843285
2022-10-28	173.42	177.95	173.42	177.66	440506
2022-10-31	176.58	177.36	176.04	176.46	348748
2022-11-01	178.14	178.42	175.18	175.74	338968
2022-11-02	175.44	177.47	171.16	171.22	437512
2022-11-03	169.45	170.87	168.45	169.44	686614
2022-11-04	172.00	172.81	168.78	171.62	904493
2022-11-07	172.28	173.57	171.45	173.24	382293
2022-11-08	173.75	175.56	172.28	174.24	473130
2022-11-09	173.20	173.65	170.35	170.57	406877
2022-11-10	176.71	180.26	176.09	180.17	446129
2022-11-11	180.46	182.34	179.87	182.02	297063
2022-11-14	181.15	182.69	180.28	180.43	359210
2022-11-15	183.28	183.75	180.32	182.07	270415
2022-11-16	181.07	181.54	180.25	180.46	400266
2022-11-17	178.23	180.19	177.80	179.88	307032
2022-11-18	181.33	181.33	179.38	180.65	310366
2022-11-21	179.90	180.40	179.08	179.82	205048
2022-11-22	180.58	182.33	180.16	182.20	194915
2022-11-23	182.03	183.70	182.03	183.42	207773
2022-11-25	183.14	183.67	183.13	183.34	74631
2022-11-28	181.86	182.80	180.16	180.53	301544
2022-11-29	180.61	181.11	179.40	180.11	230812
2022-11-30	180.34	185.93	179.51	185.93	297776
2022-12-01	186.43	186.95	184.68	185.90	385974
2022-12-02	183.48	186.11	183.16	185.66	1106873
2022-12-05	184.38	184.70	181.62	182.27	274245
2022-12-06	182.12	182.32	178.52	179.52	287209
2022-12-07	179.05	180.20	178.74	179.19	224238
2022-12-08	180.15	181.10	179.34	180.62	290123
2022-12-09	179.99	181.27	179.27	179.28	203637
2022-12-12	179.71	181.93	179.43	181.85	617731
2022-12-13	186.92	187.09	182.06	183.30	473515
2022-12-14	183.08	184.88	180.92	182.24	244086
2022-12-15	179.83	180.19	176.92	177.60	425097
2022-12-16	176.44	176.92	174.54	175.54	536805
2022-12-19	175.91	175.91	173.20	173.74	352434
2022-12-20	173.46	174.95	173.02	174.16	443457
2022-12-21	175.42	177.32	175.23	175.89	314570
2022-12-22	174.41	174.60	170.80	173.45	513234
2022-12-23	173.03	174.39	172.19	174.39	367747
2022-12-27	174.26	174.41	172.97	173.65	410665
2022-12-28	173.65	174.50	171.45	171.63	772733
2022-12-29	172.75	175.04	172.68	174.56	519759
2022-12-30	173.40	174.25	172.43	174.20	562586
2023-01-03	175.26	176.00	172.10	173.46	324292
2023-01-04	174.44	175.70	173.15	174.79	371823
2023-01-05	173.89	173.89	172.56	172.79	313682
2023-01-06	174.05	177.14	172.77	176.53	300316
2023-01-09	177.70	179.19	176.54	176.64	221494
2023-01-10	176.36	177.80	176.15	177.80	152340
2023-01-11	178.54	180.19	178.28	180.17	223498
2023-01-12	180.57	181.44	178.72	180.84	232437
2023-01-13	179.40	181.75	179.03	181.53	227387
2023-01-17	181.59	182.31	180.95	181.28	295525
2023-01-18	181.93	182.38	178.32	178.37	363102
2023-01-19	177.34	178.16	176.49	177.05	239289
2023-01-20	177.82	180.53	177.07	180.43	316896
2023-01-23	180.87	183.60	180.52	182.72	232885
2023-01-24	181.90	182.86	181.45	182.43	156758
2023-01-25	180.56	182.70	179.42	182.45	224395
2023-01-26	183.87	184.66	182.47	184.66	134819
2023-01-27	184.12	186.22	183.84	185.17	213165
2023-01-30	183.89	184.81	182.57	182.68	331999
2023-01-31	182.97	185.47	182.92	185.47	210890
2023-02-01	184.94	188.73	183.74	187.39	250189
2023-02-02	189.51	191.06	188.65	190.36	238238
2023-02-03	187.86	190.40	187.71	188.19	236599
2023-02-06	187.08	187.73	186.40	187.05	151732
2023-02-07	186.80	190.13	186.31	189.54	157067
2023-02-08	188.71	189.24	187.27	187.54	216259
2023-02-09	189.13	189.29	185.33	185.81	228228
2023-02-10	185.13	186.33	185.00	186.08	184739
2023-02-13	186.56	188.42	186.39	188.42	125282
2023-02-14	187.77	189.50	186.51	188.38	160497
2023-02-15	187.53	189.22	187.10	189.20	294732
2023-02-16	187.01	188.72	186.56	186.56	172178
2023-02-17	185.64	186.09	184.58	185.97	180962
2023-02-21	184.12	184.52	182.12	182.22	165842
2023-02-22	182.59	183.19	181.40	181.99	231826
2023-02-23	183.38	183.67	181.01	182.94	275029
2023-02-24	180.82	181.34	179.77	180.92	212964
2023-02-27	182.54	183.16	181.19	181.63	170736
2023-02-28	181.56	182.27	181.00	181.02	377313
2023-03-01	180.72	181.07	179.66	180.16	234624
2023-03-02	179.24	181.97	179.07	181.63	300581
2023-03-03	182.41	184.64	182.19	184.59	185278
2023-03-06	184.97	186.08	184.47	184.69	167703
2023-03-07	184.59	184.75	181.57	181.82	207297
2023-03-08	181.99	182.47	181.10	182.16	170233
2023-03-09	182.38	183.29	178.33	178.72	200657
2023-03-10	178.36	179.32	175.33	175.96	391715
2023-03-13	174.34	178.00	173.63	175.73	295885
2023-03-14	178.36	179.52	176.72	178.83	246273
2023-03-15	176.65	177.77	175.19	177.77	460595
2023-03-16	176.84	181.00	176.55	180.86	463427
2023-03-17	180.62	180.71	178.13	178.81	358201
2023-03-20	179.11	180.57	178.82	180.37	194003
2023-03-21	181.99	183.07	181.34	182.80	176161
2023-03-22	182.73	184.46	179.72	179.03	239250
2023-03-23	180.43	182.15	178.30	179.43	209105
2023-03-24	178.76	180.56	177.87	180.52	346235
2023-03-27	181.56	181.97	180.58	180.91	208069
2023-03-28	180.69	180.85	179.61	180.51	288467
2023-03-29	182.24	183.29	181.95	183.11	442817
2023-03-30	184.40	184.55	183.40	184.30	164963
2023-03-31	184.62	187.03	184.62	186.81	236500
2023-04-03	186.60	187.69	186.49	187.50	621160
2023-04-04	187.90	187.98	185.98	186.50	169505
2023-04-05	186.22	186.39	185.13	185.97	215699
2023-04-06	185.60	186.77	185.06	186.69	208505
2023-04-10	185.50	186.87	185.23	186.84	221801
2023-04-11	187.03	187.57	186.66	186.85	246408
2023-04-12	187.89	187.98	185.87	186.15	184926
2023-04-13	186.80	188.79	186.57	188.65	176811
2023-04-14	188.27	189.32	187.05	188.22	158638
2023-04-17	188.02	188.82	187.60	188.82	219820
2023-04-18	189.60	189.62	188.46	188.97	224639
2023-04-19	188.06	189.35	188.06	188.97	170026
2023-04-20	187.51	188.71	187.17	187.89	158566
2023-04-21	188.14	188.21	187.10	187.95	191324
2023-04-24	187.85	188.36	187.23	188.12	158842
2023-04-25	187.24	187.46	185.07	185.10	259732
2023-04-26	185.64	185.97	184.13	184.38	215148
2023-04-27	185.60	188.13	185.45	188.03	148478
2023-04-28	187.63	189.54	187.63	189.53	145033
2023-05-01	189.46	190.24	189.29	189.47	163967
2023-05-02	189.08	189.08	185.96	187.25	251079
2023-05-03	187.44	188.49	185.96	186.07	178543
2023-05-04	185.46	185.65	184.15	184.84	200776
2023-05-05	186.51	188.68	186.45	188.19	176791
2023-05-08	188.41	188.54	187.83	188.33	145014
2023-05-09	187.58	188.08	187.43	187.50	174453
2023-05-10	188.88	189.09	186.74	188.52	158322
2023-05-11	188.19	188.26	187.25	188.21	148110
2023-05-12	188.66	188.80	186.73	187.93	163004
2023-05-15	188.17	188.67	187.26	188.57	186310
2023-05-16	188.02	188.33	187.20	187.20	174812
2023-05-17	188.13	189.80	187.46	189.49	178314
2023-05-18	189.44	191.55	189.39	191.40	218262
2023-05-19	191.72	192.03	190.53	191.05	170517
2023-05-22	191.11	191.87	190.72	191.20	148199
2023-05-23	190.48	190.95	188.92	189.04	188264
2023-05-24	188.21	188.50	187.27	187.74	177533
2023-05-25	189.45	189.91	188.30	189.11	267668
2023-05-26	189.69	192.17	189.69	191.87	226820
2023-05-30	192.89	193.08	191.33	191.91	183248
2023-05-31	191.06	191.57	190.26	190.91	176519
2023-06-01	191.09	193.35	190.56	192.87	175326
2023-06-02	193.91	196.04	193.91	195.69	239523
2023-06-05	195.72	196.44	195.02	195.69	175850
2023-06-06	195.14	195.98	194.72	195.79	181933
2023-06-07	195.96	196.43	194.73	194.85	151185
2023-06-08	194.91	196.33	194.60	196.18	116217
2023-06-09	196.59	197.48	196.02	196.66	260102
2023-06-12	196.95	198.31	196.73	198.28	197959
2023-06-13	199.17	199.89	198.69	199.72	163889
2023-06-14	199.73	200.70	198.28	199.86	212547
2023-06-15	199.48	202.99	199.47	202.40	214933
2023-06-16	203.59	203.59	201.54	201.66	225259
2023-06-20	200.65	201.14	199.71	200.72	176508
2023-06-21	200.20	200.48	199.37	199.54	164682
2023-06-22	198.99	200.34	198.95	199.55	244203
2023-06-23	198.09	198.92	197.84	198.12	136581
2023-06-26	197.96	198.72	197.13	197.23	175263
2023-06-27	197.62	199.75	197.58	199.44	154150
2023-06-28	199.10	200.13	198.75	199.66	899146
2023-06-29	199.50	200.42	199.30	200.31	179044
2023-06-30	201.83	203.16	201.80	202.72	181597
2023-07-03	202.64	203.09	202.43	203.09	92377
2023-07-05	202.12	202.97	202.10	202.71	234881
2023-07-06	200.87	201.19	199.85	200.98	156585
2023-07-07	200.63	202.39	200.42	200.53	149779
2023-07-10	200.35	201.14	200.20	201.10	143710
2023-07-11	201.51	202.72	200.96	202.54	151594
2023-07-12	204.21	204.70	203.54	204.08	195705
2023-07-13	205.07	206.16	204.95	205.85	168397
2023-07-14	206.37	206.65	205.38	205.73	216300
2023-07-17	205.64	206.99	205.64	206.46	188535
2023-07-18	206.28	208.35	206.19	208.09	186769
2023-07-19	208.58	209.18	208.15	208.39	253364
2023-07-20	207.80	208.40	206.68	206.97	643610
2023-07-21	207.85	207.93	207.06	207.11	173805
2023-07-24	207.49	208.25	207.25	207.91	134126
2023-07-25	207.80	209.03	207.80	208.53	155535
2023-07-26	207.93	209.15	207.72	208.50	168411
2023-07-27	210.06	210.35	206.68	207.17	187422
2023-07-28	208.70	209.52	208.37	209.21	203084
2023-07-31	209.46	209.77	208.88	209.59	124742
2023-08-01	209.00	209.34	208.66	209.06	141819
2023-08-02	207.56	207.56	205.73	206.08	156521
2023-08-03	205.10	206.36	204.80	205.44	173879
2023-08-04	206.36	207.25	204.28	204.52	196082
2023-08-07	205.33	206.33	205.00	206.20	140051
2023-08-08	204.92	205.51	203.73	205.35	362416
2023-08-09	205.57	205.57	203.63	203.82	121515
2023-08-10	205.03	206.62	203.54	204.02	217493
2023-08-11	203.09	204.26	202.88	203.70	141137
2023-08-14	203.39	204.88	203.22	204.88	194753
2023-08-15	204.08	204.23	202.30	202.61	139823
2023-08-16	202.30	203.12	201.09	201.12	231606
2023-08-17	201.77	201.89	199.32	199.47	213978
2023-08-18	198.05	200.06	198.00	199.66	312074
2023-08-21	200.17	201.30	199.17	201.02	230224
2023-08-22	201.79	201.79	200.19	200.44	235608
2023-08-23	200.84	202.97	200.84	202.74	235692
2023-08-24	203.39	203.57	199.83	199.88	181454
2023-08-25	200.48	201.84	199.00	201.25	163700
2023-08-28	202.32	202.81	201.68	202.57	145187
2023-08-29	202.45	205.60	202.45	205.44	208428
2023-08-30	205.65	206.65	205.34	206.31	159767
2023-08-31	206.66	207.27	206.10	206.16	144386
2023-09-01	207.47	207.57	205.95	206.53	130025
2023-09-05	206.34	206.58	205.75	205.83	116792
2023-09-06	205.44	205.44	203.41	204.45	146848
2023-09-07	202.86	204.15	202.75	203.88	139712
2023-09-08	203.90	204.88	203.76	204.18	142824
2023-09-11	205.40	205.70	204.70	205.69	155453
2023-09-12	204.98	205.62	204.21	204.36	169087
2023-09-13	204.45	205.18	204.07	204.71	140137
2023-09-14	205.68	206.66	205.15	206.31	152454
2023-09-15	205.70	205.70	203.70	203.75	205769
2023-09-18	203.58	204.55	203.54	204.03	135491
2023-09-19	203.49	203.76	202.27	203.56	181864
2023-09-20	204.12	204.26	201.56	200.84	214074
2023-09-21	199.56	199.66	197.50	197.62	222025
2023-09-22	198.11	198.83	197.00	197.25	213021
2023-09-25	196.67	198.02	196.34	198.02	207943
2023-09-26	196.66	196.86	194.73	195.09	297165
2023-09-27	195.65	195.95	193.49	195.17	333556
2023-09-28	194.88	197.15	194.68	196.28	215370
2023-09-29	197.86	197.88	195.31	195.69	884937
2023-10-02	195.54	196.38	194.57	195.79	183677
2023-10-03	194.70	195.51	192.51	193.06	252083
2023-10-04	193.30	194.87	192.72	194.51	294650
2023-10-05	194.37	194.86	193.11	194.50	278987
2023-10-06	193.31	197.56	192.73	196.94	248593
2023-10-09	196.04	198.42	195.79	198.11	210196
2023-10-10	198.49	200.43	198.33	199.27	287494
2023-10-11	199.68	200.09	198.63	200.08	124117
2023-10-12	200.21	200.47	197.70	198.88	328635
2023-10-13	199.54	200.01	197.05	197.72	190828
2023-10-16	198.77	200.31	198.76	199.90	231571
2023-10-17	198.35	200.74	198.27	199.80	182834
2023-10-18	198.89	199.42	196.63	197.11	208335
2023-10-19	197.45	198.22	195.10	195.38	248804
2023-10-20	195.15	195.38	192.94	192.94	263139
2023-10-23	192.14	194.42	191.36	192.58	269740
2023-10-24	193.68	194.63	192.84	194.05	176920
2023-10-25	193.20	193.20	191.03	191.20	336653
2023-10-26	190.74	191.14	188.44	188.85	353778
2023-10-27	189.66	189.82	187.49	188.00	408383
2023-10-30	189.31	190.84	188.92	190.27	247655
2023-10-31	190.62	191.69	189.71	191.48	274138
2023-11-01	191.89	193.95	191.74	193.68	320308
2023-11-02	195.40	197.43	195.40	197.26	360712
2023-11-03	198.35	199.91	198.35	199.25	190684
2023-11-06	199.63	199.87	198.71	199.51	229752
2023-11-07	199.58	200.67	199.20	200.30	178534
2023-11-08	200.63	200.86	199.39	200.44	218781
2023-11-09	200.91	201.00	198.76	198.84	189266
2023-11-10	199.72	202.12	199.20	201.95	224896
2023-11-13	201.38	202.26	201.03	201.83	181237
2023-11-14	204.61	206.38	204.61	205.84	261435
2023-11-15	206.48	207.00	205.81	206.21	319419
2023-11-16	205.87	206.53	205.49	206.43	217992
2023-11-17	206.63	206.99	206.05	206.66	246477
2023-11-20	206.58	208.73	206.50	208.40	197520
2023-11-21	207.88	208.07	207.32	207.91	216527
2023-11-22	208.60	209.35	208.22	208.81	156070
2023-11-24	208.72	209.03	208.71	209.03	68886
2023-11-27	208.64	209.05	208.42	208.62	205860
2023-11-28	208.28	209.42	208.14	208.79	213613
2023-11-29	209.75	210.39	208.61	208.81	196589
2023-11-30	209.12	209.74	208.27	209.63	174115
2023-12-01	209.24	211.07	209.10	210.88	219768
2023-12-04	209.23	209.84	208.70	209.66	235617
2023-12-05	209.00	210.10	208.95	209.65	164348
2023-12-06	210.53	210.78	208.67	208.90	394508
2023-12-07	209.72	210.69	209.58	210.36	167469
2023-12-08	210.03	211.62	210.03	211.26	206411
2023-12-11	211.14	212.36	211.13	212.36	278709
2023-12-12	212.02	213.26	211.60	213.25	221502
2023-12-13	213.34	216.27	213.24	216.26	354481
2023-12-14	217.14	217.66	215.69	216.92	349584
2023-12-15	216.53	217.13	216.17	216.66	318893
2023-12-18	217.37	218.25	217.20	217.85	308840
2023-12-19	218.02	219.17	218.02	219.17	263593
2023-12-20	218.65	219.60	215.87	214.96	241815
2023-12-21	216.56	217.37	215.49	217.27	420919
2023-12-22	217.70	218.41	216.80	217.75	240754
2023-12-26	217.85	219.02	217.82	218.68	233717
2023-12-27	218.72	219.08	218.32	219.03	250560
2023-12-28	219.04	219.49	218.92	219.10	263639
2023-12-29	218.87	219.28	217.56	218.15	871403
2024-01-02	216.88	217.50	216.05	217.09	277645
2024-01-03	216.03	216.35	215.00	215.33	210348
2024-01-04	215.07	216.29	214.56	214.62	362911
2024-01-05	214.61	216.05	214.24	215.02	283449
2024-01-08	215.09	218.05	215.05	218.05	236778
2024-01-09	216.85	218.16	216.63	217.63	184673
2024-01-10	217.85	219.38	217.74	219.00	218002
2024-01-11	219.36	219.66	217.02	219.01	164763
2024-01-12	219.35	219.90	218.42	219.06	162351
2024-01-16	218.31	218.99	217.44	218.21	293764
2024-01-17	216.78	217.21	215.97	217.02	210611
2024-01-18	217.93	219.16	217.17	218.99	230163
2024-01-19	219.86	221.79	219.18	221.68	375310
2024-01-22	222.40	223.06	221.94	222.19	227391
2024-01-23	222.48	222.97	221.97	222.95	178050
2024-01-24	224.15	224.67	222.94	223.10	229247
2024-01-25	223.97	224.27	223.00	224.21	183791
2024-01-26	223.90	224.69	223.57	223.91	191997
2024-01-29	224.18	225.82	223.95	225.75	210293
2024-01-30	225.51	225.90	225.24	225.54	302052
2024-01-31	224.33	224.76	221.94	222.01	295178
2024-02-01	222.79	224.79	222.33	224.75	818675
2024-02-02	225.09	227.96	224.84	227.10	260725
2024-02-05	227.00	227.01	225.30	226.24	493010
2024-02-06	226.77	227.16	226.11	227.07	203439
2024-02-07	228.04	229.21	227.78	228.91	649686
2024-02-08	229.01	229.29	228.73	229.16	142328
2024-02-09	229.74	230.69	229.40	230.54	209222
2024-02-12	230.57	231.53	230.07	230.44	215210
2024-02-13	227.23	227.98	225.69	227.32	287706
2024-02-14	228.57	229.55	227.45	229.42	720467
2024-02-15	229.68	230.90	229.39	230.79	192585
2024-02-16	230.91	231.21	229.47	229.62	196283
2024-02-20	228.80	229.18	227.30	228.25	225274
2024-02-21	227.40	228.47	226.80	228.39	230482
2024-02-22	231.46	233.62	231.17	233.19	222455
2024-02-23	234.04	234.45	233.12	233.43	171391
2024-02-26	233.71	233.81	232.53	232.53	191264
2024-02-27	232.98	233.14	232.04	233.04	174853
2024-02-28	232.23	232.95	232.11	232.62	150286
2024-02-29	233.52	234.24	232.29	233.64	808444
2024-03-01	233.99	235.82	233.75	235.76	286514
2024-03-04	235.40	236.28	235.26	235.42	210822
2024-03-05	234.40	234.50	231.86	232.90	171021
2024-03-06	234.53	235.14	233.63	234.20	259371
2024-03-07	235.60	236.91	235.18	236.56	174827
2024-03-08	236.86	237.96	234.72	235.03	192546
2024-03-11	234.45	235.05	233.61	234.73	165063
2024-03-12	235.81	237.52	234.60	237.37	208413
2024-03-13	237.31	237.49	236.35	237.02	172481
2024-03-14	237.45	237.45	235.00	236.41	215745
2024-03-15	234.56	235.65	234.08	234.75	323433
2024-03-18	236.58	237.30	235.99	236.20	201290
2024-03-19	235.64	237.54	235.31	237.29	237063
2024-03-20	237.47	239.77	237.20	239.72	382545
2024-03-21	241.18	241.38	240.39	239.67	201640
2024-03-22	239.60	239.80	239.06	239.32	188675
2024-03-25	238.61	239.11	238.47	238.69	149799
2024-03-26	239.39	239.41	238.03	238.19	177387
2024-03-27	239.41	240.32	238.45	240.32	264093
2024-03-28	240.01	240.69	239.76	239.76	1068116
2024-04-01	240.39	240.62	239.06	239.55	290804
2024-04-02	237.64	238.16	236.96	238.16	263312
2024-04-03	237.47	239.08	237.47	238.43	226257
2024-04-04	240.08	240.43	235.32	235.56	209432
2024-04-05	236.08	238.81	235.93	238.00	229006
2024-04-08	238.43	238.75	237.74	238.16	388017
2024-04-09	238.86	239.04	236.10	238.13	202186
2024-04-10	235.64	236.87	235.10	236.02	226087
2024-04-11	236.87	238.51	235.14	237.94	375466
2024-04-12	236.30	236.81	233.82	234.49	210529
2024-04-15	236.55	236.61	231.18	231.44	250457
2024-04-16	231.83	232.40	230.55	230.96	393889
2024-04-17	232.18	232.28	229.11	229.76	317775
2024-04-18	230.39	231.34	228.85	229.35	200670
2024-04-19	229.09	229.63	226.62	227.27	235838
2024-04-22	228.45	230.47	227.29	229.33	231694
2024-04-23	230.35	232.26	230.05	232.22	283875
2024-04-24	232.58	232.87	230.95	231.94	164171
2024-04-25	228.80	231.41	228.29	231.03	273022
2024-04-26	232.56	233.99	232.18	233.54	173199
2024-04-29	234.07	234.50	232.85	233.91	209441
2024-04-30	233.30	233.81	230.19	230.19	314195
2024-05-01	230.12	233.11	229.42	229.42	301933
2024-05-02	231.47	232.21	229.28	231.94	161027
2024-05-03	234.91	235.27	233.45	234.75	217373
2024-05-06	235.78	237.30	235.59	237.30	143016
2024-05-07	237.46	238.00	237.03	237.30	138933
2024-05-08	236.50	237.56	236.46	237.29	252302
2024-05-09	237.34	238.65	237.21	238.38	205269
2024-05-10	239.36	239.76	238.45	239.01	179299
2024-05-13	239.72	239.72	238.62	239.04	140115
2024-05-14	238.90	240.27	238.80	239.97	138259
2024-05-15	241.27	243.23	240.96	243.08	262989
2024-05-16	243.24	243.92	242.56	242.67	181975
2024-05-17	242.93	243.09	242.08	243.09	127940
2024-05-20	243.05	243.96	243.00	243.48	121587
2024-05-21	242.88	243.98	242.88	243.90	119508
2024-05-22	243.65	243.91	242.24	243.17	171729
2024-05-23	244.75	244.75	240.90	241.32	156866
2024-05-24	242.19	243.27	241.79	243.08	141877
2024-05-28	243.44	243.44	241.84	243.26	153170
2024-05-29	241.15	241.93	240.88	240.88	158208
2024-05-30	240.63	240.87	239.15	239.79	125220
2024-05-31	240.25	241.68	237.54	241.51	166237
2024-06-03	242.56	242.56	239.57	241.93	170509
2024-06-04	241.41	242.56	240.64	241.94	200798
2024-06-05	243.34	245.09	242.56	244.99	169108
2024-06-06	245.18	245.51	244.37	245.20	171177
2024-06-07	244.71	246.15	244.19	244.76	162671
2024-06-10	244.46	245.76	244.29	245.64	137022
2024-06-11	245.08	246.35	244.05	246.20	151979
2024-06-12	248.65	249.47	247.96	248.40	164674
2024-06-13	249.38	249.38	247.61	248.72	135133
2024-06-14	248.20	249.26	247.70	249.26	151807
2024-06-17	248.84	251.63	248.54	250.89	146393
2024-06-18	251.16	251.68	250.93	251.50	173916
2024-06-20	252.13	252.40	250.13	250.89	202928
2024-06-21	250.91	251.11	250.02	250.44	179216
2024-06-24	250.54	251.66	249.78	249.92	181353
2024-06-25	250.36	251.00	249.80	250.88	520305
2024-06-26	250.35	251.49	250.17	251.25	179024
2024-06-27	251.21	251.86	250.86	250.79	179443
2024-06-28	251.19	252.53	249.31	249.62	765543
2024-07-01	250.49	250.56	249.17	250.35	198919
2024-07-02	249.76	252.16	249.63	252.16	206521
2024-07-03	252.05	253.35	252.05	253.15	137101
2024-07-05	253.43	254.87	253.14	254.77	152035
2024-07-08	255.01	255.37	254.48	254.64	367650
2024-07-09	255.46	255.70	255.00	255.11	176876
2024-07-10	255.85	257.76	255.53	257.73	153382
2024-07-11	257.78	258.03	255.05	255.34	184994
2024-07-12	255.84	258.61	255.72	256.80	155175
2024-07-15	257.99	259.18	256.92	257.66	186374
2024-07-16	258.44	259.33	258.02	259.26	138945
2024-07-17	256.34	257.11	255.36	255.54	185524
2024-07-18	256.33	256.56	252.51	253.43	256999
2024-07-19	253.26	254.16	251.47	251.69	182977
2024-07-22	253.75	254.73	252.86	254.59	212834
2024-07-23	254.43	255.44	253.90	253.98	337126
2024-07-24	251.70	251.98	247.79	247.79	231931
2024-07-25	248.17	251.00	246.67	246.89	245212
2024-07-26	248.74	250.90	248.43	249.62	135765
2024-07-29	250.55	250.87	249.02	250.01	181063
2024-07-30	250.36	251.02	246.96	248.49	162828
2024-07-31	251.87	253.74	251.27	252.34	149141
2024-08-01	253.21	254.34	247.44	248.98	337866
2024-08-02	245.29	246.08	242.27	244.24	272242
2024-08-05	233.62	239.80	233.40	236.92	531105
2024-08-06	238.26	242.76	237.33	238.91	320668
2024-08-07	241.92	243.62	237.46	237.83	305454
2024-08-08	240.38	243.69	239.36	243.69	233532
2024-08-09	243.06	244.94	242.50	244.47	171813
2024-08-12	245.00	245.63	243.54	244.64	131879
2024-08-13	245.88	248.67	245.88	248.62	149368
2024-08-14	248.90	249.90	247.96	249.45	152616
2024-08-15	251.95	253.87	251.82	253.87	150414
2024-08-16	253.05	254.50	253.03	254.18	160594
2024-08-19	254.34	256.72	254.11	256.72	168559
2024-08-20	256.56	257.28	255.76	256.17	183239
2024-08-21	256.71	257.81	256.00	257.29	213494
2024-08-22	258.15	258.31	254.62	254.87	198030
2024-08-23	256.56	258.22	255.76	257.87	196081
2024-08-26	258.17	258.68	256.46	257.28	134222
2024-08-27	256.45	257.80	256.15	257.63	110731
2024-08-28	257.31	257.66	254.58	256.01	283562
2024-08-29	256.97	258.58	255.66	256.09	234552
2024-08-30	257.20	258.78	255.66	258.69	148669
2024-09-03	257.15	257.15	252.16	253.17	210582
2024-09-04	252.24	254.19	252.05	252.84	1301107
2024-09-05	252.62	253.92	251.00	252.21	176955
2024-09-06	252.20	252.95	247.40	247.72	226500
2024-09-09	249.62	251.20	248.94	250.68	161195
2024-09-10	251.42	251.91	249.32	251.74	213636
2024-09-11	251.87	254.78	247.86	254.14	174140
2024-09-12	254.82	256.65	253.69	256.57	167402
2024-09-13	256.96	258.30	256.64	257.94	127853
2024-09-16	257.55	258.36	257.01	258.31	149134
2024-09-17	259.32	259.89	257.39	258.35	151736
2024-09-18	258.66	260.86	257.36	257.56	208599
2024-09-19	261.86	262.85	260.67	262.05	161472
2024-09-20	261.51	262.01	260.12	261.42	202873
2024-09-23	261.96	262.41	261.50	262.22	126764
2024-09-24	262.69	262.98	261.26	262.98	173867
2024-09-25	262.76	263.16	261.83	262.26	141768
2024-09-26	264.18	264.18	262.30	262.60	115648
2024-09-27	263.10	263.27	261.71	262.11	130598
2024-09-30	261.69	263.40	260.67	263.29	204834
2024-10-01	262.99	262.99	259.67	260.95	254454
2024-10-02	260.39	261.33	259.33	260.98	164158
2024-10-03	260.25	261.37	259.46	260.32	262110
2024-10-04	262.52	263.08	260.74	263.01	138748
2024-10-07	262.14	262.38	259.97	260.27	180175
2024-10-08	261.54	263.23	261.33	263.10	258554
2024-10-09	263.10	265.09	262.71	264.74	144584
2024-10-10	264.10	265.11	263.84	264.51	129948
2024-10-11	264.38	266.42	264.35	266.00	114900
2024-10-14	266.89	268.63	266.75	268.32	136498
2024-10-15	268.22	268.48	265.67	266.09	203952
2024-10-16	266.29	267.55	265.82	267.39	143621
2024-10-17	268.88	268.88	267.29	267.29	201817
2024-10-18	268.26	268.77	267.54	268.33	174158
2024-10-21	268.00	268.50	266.62	267.94	158426
2024-10-22	266.73	268.32	266.50	267.87	152341
2024-10-23	267.02	267.05	263.74	265.20	179584
2024-10-24	266.29	266.29	264.81	266.00	825587
2024-10-25	267.11	268.30	265.49	265.81	152401
2024-10-28	267.33	267.42	266.58	266.59	139959
2024-10-29	266.15	267.64	265.66	267.06	824242
2024-10-30	266.84	267.87	266.00	266.27	168149
2024-10-31	264.51	264.51	261.09	261.09	195497
2024-11-01	262.60	264.37	262.20	262.30	154524
2024-11-04	262.28	262.81	260.88	261.64	734131
2024-11-05	262.13	264.95	262.13	264.95	135222
2024-11-06	270.48	272.02	269.00	271.63	247881
2024-11-07	272.69	274.30	272.66	273.87	215112
2024-11-08	274.03	275.65	274.03	275.00	175087
2024-11-11	275.82	276.02	274.68	275.49	168308
2024-11-12	275.47	275.71	273.60	274.67	162443
2024-11-13	274.90	275.74	274.07	274.76	214997
2024-11-14	274.95	275.01	272.71	272.91	255321
2024-11-15	271.27	271.35	268.63	269.45	223854
2024-11-18	269.64	271.17	269.26	270.67	209832
2024-11-19	269.11	272.00	268.76	271.66	334934
2024-11-20	271.87	271.90	269.25	271.73	221582
2024-11-21	273.09	273.92	270.51	273.33	204512
2024-11-22	273.27	274.52	273.27	274.27	157915
2024-11-25	276.00	276.73	274.13	275.17	219577
2024-11-26	275.56	276.88	275.47	276.65	250640
2024-11-27	276.42	276.56	275.08	275.61	154779
2024-11-29	276.19	277.76	275.95	277.34	104896
2024-12-02	277.59	278.25	277.47	278.03	217061
2024-12-03	277.95	278.22	277.43	278.15	196200
2024-12-04	279.19	280.18	278.96	280.16	202781
2024-12-05	280.26	280.51	279.52	279.70	212790
2024-12-06	280.10	280.79	279.98	280.65	198308
2024-12-09	280.41	280.41	278.42	278.69	287391
2024-12-10	279.08	279.13	277.41	277.73	181556
2024-12-11	279.04	280.41	279.04	280.06	187209
2024-12-12	279.63	279.77	278.50	278.53	203889
2024-12-13	279.36	279.75	277.83	278.54	154546
2024-12-16	279.31	280.18	279.08	279.69	205432
2024-12-17	278.57	278.94	277.88	278.45	244667
2024-12-18	278.48	279.40	269.59	269.59	293454
2024-12-19	272.59	273.06	269.95	270.05	301143
2024-12-20	268.90	275.29	268.40	272.33	213967
2024-12-23	272.44	274.18	270.74	273.90	273076
2024-12-24	274.46	277.01	274.32	276.93	198143
2024-12-26	276.32	277.50	275.56	277.01	247879
2024-12-27	275.37	275.37	272.10	274.05	252602
2024-12-30	270.59	272.39	269.11	270.77	247513
2024-12-31	271.67	271.96	269.10	269.70	246426
2025-01-02	271.12	272.13	267.50	269.30	318222
2025-01-03	270.54	272.97	270.16	272.70	245711
2025-01-06	274.81	276.29	273.55	274.39	346326
2025-01-07	275.32	275.34	270.31	271.20	310959
2025-01-08	271.33	272.07	269.61	271.94	6530383
2025-01-10	269.94	269.94	266.55	267.46	473643
2025-01-13	265.16	267.93	265.07	267.73	444958
2025-01-14	269.34	269.46	266.51	268.22	271477
2025-01-15	272.02	273.61	271.47	273.06	189453
2025-01-16	273.81	273.91	272.44	272.63	184653
2025-01-17	275.27	276.27	274.75	275.31	254867
2025-01-21	276.69	278.00	275.96	278.00	271822
2025-01-22	279.44	280.20	279.15	279.63	198061
2025-01-23	279.32	281.28	279.14	281.28	212826
2025-01-24	281.23	281.59	279.78	280.33	151294
2025-01-27	273.98	276.46	273.86	276.36	277600
2025-01-28	276.67	279.20	275.50	279.07	255445
2025-01-29	278.36	278.54	276.45	277.53	202568
2025-01-30	278.41	279.83	277.15	278.76	220985
2025-01-31	280.43	281.46	277.44	277.77	228445
2025-02-03	273.13	277.12	272.57	275.81	354812
2025-02-04	276.05	277.98	275.73	277.87	185278
2025-02-05	277.30	278.98	276.40	278.88	149482
2025-02-06	279.68	279.97	278.23	279.97	199078
2025-02-07	280.21	280.74	277.10	277.32	275919
2025-02-10	278.81	279.60	278.31	279.32	179521
2025-02-11	278.33	279.63	278.17	279.29	225365
2025-02-12	276.71	279.02	276.46	278.88	183308
2025-02-13	278.98	281.49	278.53	281.37	206990
2025-02-14	281.51	281.93	281.07	281.44	162136
2025-02-18	281.91	282.12	280.81	282.12	184301
2025-02-19	281.60	282.88	281.20	282.66	173625
2025-02-20	282.16	282.16	279.83	281.33	187895
2025-02-21	281.38	281.38	276.26	276.51	183215
2025-02-24	277.35	277.61	274.78	275.05	209727
2025-02-25	274.87	275.28	271.50	273.58	236525
2025-02-26	274.36	276.00	272.49	273.55	175962
2025-02-27	274.93	275.30	269.05	269.05	176892
2025-02-28	269.52	273.86	268.28	273.71	286290
2025-03-03	274.69	275.20	267.13	269.15	342151
2025-03-04	266.60	269.62	263.47	265.72	437731
2025-03-05	265.78	269.47	264.03	268.62	378647
2025-03-06	265.01	267.04	262.47	263.54	341537
2025-03-07	262.88	265.59	260.14	264.89	353582
2025-03-10	260.97	261.72	255.36	257.58	473790
2025-03-11	256.94	258.78	253.83	255.79	687393
2025-03-12	258.55	259.05	254.83	257.11	463091

Explore More About VV

Coins representing dividend payouts and trends

VV Dividend History

Discover Vanguard Large-Cap 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

VV Stock Split History

Discover Vanguard Large-Cap 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

VV Historical Prices

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

Web Analytics