BSV Historical Prices

Summary

Key Stock Metrics

75.72

(May 1, 2024)

52-Week Low

79.02

(September 27, 2024)

52-Week High

83.30

(July 31, 2020)

All-Time High

77.86

(March 12, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2007-04-10	74.96	74.99	74.96	74.99	15800
2007-04-11	74.96	75.05	74.95	74.95	18500
2007-04-12	75.10	75.12	75.08	75.12	41800
2007-04-13	74.99	74.99	74.88	74.91	33800
2007-04-16	74.96	75.00	74.95	75.00	52900
2007-04-17	75.01	75.12	75.01	75.09	83700
2007-04-18	75.14	75.23	75.12	75.19	52200
2007-04-19	75.23	75.23	75.19	75.21	39000
2007-04-20	75.22	75.25	75.22	75.25	28800
2007-04-23	75.24	75.36	75.24	75.29	1049800
2007-04-24	75.32	75.38	75.24	75.33	90400
2007-04-25	75.36	75.38	75.30	75.31	30000
2007-04-26	75.30	75.30	75.22	75.22	16400
2007-04-27	75.28	75.29	75.19	75.21	22400
2007-04-30	75.29	75.37	75.29	75.35	57600
2007-05-01	75.38	75.38	75.21	75.26	50400
2007-05-02	75.27	75.28	75.20	75.21	45200
2007-05-03	75.19	75.21	75.17	75.17	35700
2007-05-04	75.24	75.27	75.20	75.24	33000
2007-05-07	75.23	75.25	75.22	75.24	18800
2007-05-08	75.28	75.32	75.23	75.26	26600
2007-05-09	75.31	75.31	75.19	75.27	47800
2007-05-10	75.26	75.26	75.21	75.22	16000
2007-05-11	75.31	75.32	75.22	75.23	8800
2007-05-14	75.21	75.24	75.20	75.22	23400
2007-05-15	75.24	75.24	75.14	75.19	65400
2007-05-16	75.22	75.24	75.18	75.20	80300
2007-05-17	75.20	75.20	75.14	75.14	29800
2007-05-18	75.15	75.20	73.69	75.06	52200
2007-05-21	75.10	75.11	75.06	75.11	45600
2007-05-22	75.14	75.17	75.07	75.07	79000
2007-05-23	75.08	75.10	75.03	75.05	75100
2007-05-24	75.09	75.10	75.03	75.08	14300
2007-05-25	75.12	75.14	75.08	75.12	74700
2007-05-29	75.08	75.12	75.02	75.03	51500
2007-05-30	75.10	75.10	75.07	75.07	23300
2007-05-31	75.05	75.05	74.96	75.05	42200
2007-06-01	74.70	74.74	74.65	74.65	52800
2007-06-04	74.67	74.70	74.64	74.69	27000
2007-06-05	74.69	74.69	74.58	74.63	33100
2007-06-06	74.63	74.72	74.63	74.69	26700
2007-06-07	74.65	74.75	74.53	74.55	109200
2007-06-08	74.44	74.56	74.44	74.54	13200
2007-06-11	74.58	74.64	74.52	74.59	64300
2007-06-12	74.58	74.60	74.46	74.47	77000
2007-06-13	74.46	74.55	74.46	74.52	21900
2007-06-14	74.53	74.53	74.44	74.52	82000
2007-06-15	74.47	74.62	74.47	74.62	34300
2007-06-18	74.65	74.65	74.61	74.65	10900
2007-06-19	74.50	74.74	74.50	74.74	104600
2007-06-20	74.73	74.77	74.67	74.75	17000
2007-06-21	74.75	74.78	74.71	74.76	15100
2007-06-22	74.69	74.80	74.68	74.80	41900
2007-06-25	74.83	74.93	74.83	74.91	45900
2007-06-26	74.90	74.93	74.87	74.92	36200
2007-06-27	74.99	75.02	74.88	74.92	37900
2007-06-28	74.90	74.94	74.85	74.88	54800
2007-06-29	74.92	74.98	74.90	74.97	28000
2007-07-02	74.76	74.82	74.73	74.82	15200
2007-07-03	74.89	74.90	74.75	74.80	38700
2007-07-05	74.72	74.72	74.55	74.60	32000
2007-07-06	74.65	74.65	74.54	74.54	70700
2007-07-09	74.53	74.64	74.53	74.63	47700
2007-07-10	74.65	74.81	74.65	74.81	33900
2007-07-11	74.89	74.89	74.78	74.81	44600
2007-07-12	74.84	74.84	74.70	74.74	395600
2007-07-13	74.80	74.80	74.70	74.72	16300
2007-07-16	74.72	74.83	74.69	74.83	53900
2007-07-17	74.82	74.85	74.77	74.85	31100
2007-07-18	74.83	74.97	74.81	74.94	41900
2007-07-19	74.87	74.88	74.78	74.86	19200
2007-07-20	74.93	75.04	74.93	74.96	99400
2007-07-23	74.99	75.01	74.94	75.00	11100
2007-07-24	75.05	75.12	75.02	75.12	132400
2007-07-25	75.07	75.18	75.06	75.11	38000
2007-07-26	75.35	75.43	75.16	75.35	51100
2007-07-27	75.32	75.43	75.02	75.41	43200
2007-07-30	75.38	75.44	75.30	75.35	41100
2007-07-31	75.26	75.43	75.22	75.43	30400
2007-08-01	75.13	75.19	75.06	75.10	30100
2007-08-02	75.06	75.15	74.95	75.14	80500
2007-08-03	75.18	75.32	75.18	75.32	31400
2007-08-06	75.19	75.35	75.13	75.15	30900
2007-08-07	75.14	75.23	75.07	75.14	47200
2007-08-08	75.08	75.09	74.90	75.04	65100
2007-08-09	75.22	75.26	75.17	75.25	92300
2007-08-10	75.32	75.36	75.17	75.21	45700
2007-08-13	75.16	75.31	75.14	75.24	31100
2007-08-14	75.22	75.37	75.21	75.31	11200
2007-08-15	75.46	75.55	75.40	75.55	22500
2007-08-16	75.60	75.84	75.56	75.64	104800
2007-08-17	75.75	75.77	75.63	75.72	38500
2007-08-20	75.74	75.84	75.71	75.79	35600
2007-08-21	75.93	76.02	75.76	75.97	72300
2007-08-22	75.71	75.80	75.71	75.74	40900
2007-08-23	75.62	75.71	75.57	75.57	54000
2007-08-24	75.64	75.67	75.51	75.62	31500
2007-08-27	75.55	75.71	75.41	75.71	103500
2007-08-28	75.70	75.94	75.70	75.94	23700
2007-08-29	75.90	75.96	75.75	75.83	73500
2007-08-30	75.96	75.99	75.88	75.96	67100
2007-08-31	75.80	76.21	74.94	75.93	43300
2007-09-04	75.65	75.66	75.56	75.62	28100
2007-09-05	75.73	75.87	75.73	75.85	29100
2007-09-06	75.76	75.82	75.70	75.79	49700
2007-09-07	75.87	76.07	75.87	76.01	38000
2007-09-10	76.05	76.17	76.00	76.10	13400
2007-09-11	76.05	76.08	75.97	75.97	33300
2007-09-12	76.02	76.02	75.93	75.97	52200
2007-09-13	75.90	75.92	75.79	75.82	17300
2007-09-14	75.96	75.97	75.78	75.89	27200
2007-09-17	75.82	75.82	75.75	75.79	13700
2007-09-18	75.80	75.99	75.69	75.99	63000
2007-09-19	76.01	76.02	75.92	76.01	41400
2007-09-20	75.95	75.97	75.80	75.85	31700
2007-09-21	75.83	75.97	75.78	75.96	33500
2007-09-24	75.91	75.98	75.88	75.97	14100
2007-09-25	76.12	76.16	75.96	75.96	93200
2007-09-26	75.96	76.09	75.90	76.05	55600
2007-09-27	76.03	76.17	76.03	76.12	75900
2007-09-28	76.20	76.25	76.10	76.13	164300
2007-10-01	76.03	76.03	75.76	75.84	76800
2007-10-02	75.79	75.96	75.79	75.89	17400
2007-10-03	75.91	75.94	75.85	75.90	18700
2007-10-04	75.89	75.94	75.87	75.91	20300
2007-10-05	75.76	75.79	75.70	75.78	55500
2007-10-08	75.62	75.90	75.62	75.84	21700
2007-10-09	75.80	75.85	75.70	75.72	74200
2007-10-10	75.62	75.79	75.61	75.79	28000
2007-10-11	75.54	75.77	75.54	75.76	58100
2007-10-12	75.68	75.75	75.64	75.69	26000
2007-10-15	75.61	75.75	75.54	75.68	50500
2007-10-16	75.65	75.85	75.65	75.84	30700
2007-10-17	75.81	76.11	75.81	76.09	61900
2007-10-18	76.19	76.21	76.11	76.16	58500
2007-10-19	76.27	76.41	76.23	76.37	26900
2007-10-22	76.42	76.42	76.27	76.30	23800
2007-10-23	76.29	76.38	76.22	76.30	60500
2007-10-24	76.48	76.65	76.43	76.54	61200
2007-10-25	76.53	76.57	76.46	76.46	35900
2007-10-26	76.36	76.50	76.33	76.44	24700
2007-10-29	76.39	76.43	76.35	76.38	37300
2007-10-30	76.41	76.44	76.37	76.41	59200
2007-10-31	76.36	76.44	76.23	76.26	31900
2007-11-01	76.06	76.24	76.06	76.22	34200
2007-11-02	76.18	76.49	76.11	76.39	64600
2007-11-05	76.49	76.49	76.35	76.37	26200
2007-11-06	76.27	76.43	76.25	76.33	39800
2007-11-07	76.35	76.56	76.35	76.54	54200
2007-11-08	76.58	76.74	76.50	76.60	30900
2007-11-09	76.79	76.79	76.60	76.71	38490
2007-11-12	76.69	76.80	76.69	76.70	22000
2007-11-13	76.71	76.71	76.50	76.50	42600
2007-11-14	76.43	76.57	76.43	76.53	24500
2007-11-15	76.74	76.87	76.71	76.79	31000
2007-11-16	76.89	76.91	76.79	76.86	46400
2007-11-19	76.90	77.19	76.86	77.18	44700
2007-11-20	77.10	77.16	76.97	76.97	31600
2007-11-21	77.14	78.32	77.14	77.40	61402
2007-11-23	77.34	77.34	77.27	77.33	19210
2007-11-26	77.75	77.75	76.89	77.60	81211
2007-11-27	77.75	77.75	77.21	77.39	92210
2007-11-28	77.34	77.34	77.06	77.17	87000
2007-11-29	77.41	77.44	77.21	77.21	38900
2007-11-30	77.23	77.42	77.20	77.40	43000
2007-12-03	77.40	77.40	77.25	77.39	24100
2007-12-04	77.52	77.53	77.31	77.36	53300
2007-12-05	77.23	77.43	77.19	77.40	48100
2007-12-06	77.42	77.42	77.14	77.16	24724
2007-12-07	77.03	77.10	76.89	76.95	61865
2007-12-10	76.98	77.04	76.87	76.96	109100
2007-12-11	76.87	77.75	76.87	77.36	94103
2007-12-12	77.01	77.09	76.82	77.06	102870
2007-12-13	77.09	77.09	76.87	77.00	71909
2007-12-14	76.97	76.98	76.70	76.84	61600
2007-12-17	76.78	76.98	76.78	76.98	90843
2007-12-18	76.92	77.10	76.92	77.08	62400
2007-12-19	77.19	77.26	76.97	77.13	39350
2007-12-20	77.25	77.37	77.16	77.25	74600
2007-12-21	77.16	77.17	76.90	76.96	96175
2007-12-24	76.50	76.75	76.50	76.65	26214
2007-12-26	76.41	76.69	76.41	76.53	23600
2007-12-27	76.72	76.74	76.54	76.67	28153
2007-12-28	76.86	76.99	76.75	76.83	42800
2007-12-31	76.89	77.09	76.88	77.05	12600
2008-01-02	77.15	77.40	77.12	77.39	24200
2008-01-03	77.97	77.97	77.33	77.49	39300
2008-01-04	77.79	77.79	77.47	77.57	47800
2008-01-07	77.75	77.75	77.44	77.62	37517
2008-01-08	77.54	77.68	77.45	77.68	68550
2008-01-09	77.41	77.78	77.41	77.61	57511
2008-01-10	77.64	77.75	77.53	77.63	25700
2008-01-11	77.92	77.92	77.72	77.89	20700
2008-01-14	77.92	77.96	77.85	77.93	31086
2008-01-15	78.18	78.18	77.90	78.07	31000
2008-01-16	78.12	78.12	77.96	78.06	56600
2008-01-17	78.04	78.29	78.03	78.22	87162
2008-01-18	78.27	78.35	78.08	78.35	46000
2008-01-22	78.78	78.78	78.43	78.72	105131
2008-01-23	79.14	79.14	78.65	78.77	188800
2008-01-24	78.59	78.76	78.20	78.46	332585
2008-01-25	78.40	78.68	78.01	78.68	103600
2008-01-28	78.16	78.59	78.16	78.53	94400
2008-01-29	78.53	78.57	78.37	78.56	118400
2008-01-30	78.63	78.66	78.31	78.52	133400
2008-01-31	78.86	78.87	78.61	78.80	46515
2008-02-01	79.43	79.43	78.53	78.63	113500
2008-02-04	78.58	78.59	78.39	78.54	185600
2008-02-05	78.78	78.81	78.66	78.78	206000
2008-02-06	78.86	78.86	78.59	78.69	108510
2008-02-07	78.77	78.82	78.43	78.46	179661
2008-02-08	78.61	78.71	78.54	78.66	87582
2008-02-11	78.75	78.83	78.62	78.72	93928
2008-02-12	79.39	79.39	78.46	78.68	98977
2008-02-13	78.59	78.80	78.59	78.67	42400
2008-02-14	78.67	78.70	78.54	78.59	76650
2008-02-15	78.68	78.70	78.57	78.62	51400
2008-02-19	78.49	78.59	78.22	78.23	72595
2008-02-20	78.35	78.39	78.12	78.21	129362
2008-02-21	78.24	78.58	78.23	78.57	60392
2008-02-22	78.51	78.63	78.42	78.42	61036
2008-02-25	78.46	78.49	78.22	78.30	62571
2008-02-26	78.43	78.47	78.34	78.46	73400
2008-02-27	78.63	78.70	78.43	78.54	65407
2008-02-28	78.74	78.86	78.70	78.85	136347
2008-02-29	79.08	79.18	78.93	79.14	110105
2008-03-03	78.98	78.98	78.75	78.86	133553
2008-03-04	78.96	79.08	78.78	78.80	53600
2008-03-05	78.87	78.87	78.62	78.69	67300
2008-03-06	78.85	78.92	78.70	78.76	109170
2008-03-07	79.03	79.03	78.59	78.60	69400
2008-03-10	78.89	79.06	78.72	78.89	64982
2008-03-11	78.65	78.68	78.42	78.56	32245
2008-03-12	78.64	78.87	78.44	78.87	77087
2008-03-13	78.94	78.98	78.59	78.75	38000
2008-03-14	78.78	79.10	78.71	79.00	48700
2008-03-17	78.89	79.20	78.89	79.09	59100
2008-03-18	79.04	79.20	78.74	78.74	84400
2008-03-19	79.19	79.19	78.85	79.17	67000
2008-03-20	79.27	79.27	78.88	79.03	82400
2008-03-24	78.67	78.71	78.52	78.67	167194
2008-03-25	78.83	78.83	78.50	78.58	58451
2008-03-26	78.91	78.91	78.59	78.80	75700
2008-03-27	78.77	78.82	78.68	78.74	48090
2008-03-28	78.75	78.87	78.69	78.87	58300
2008-03-31	79.02	79.12	78.93	79.03	55350
2008-04-01	78.60	78.48	78.37	78.48	231534
2008-04-02	78.71	78.71	77.92	78.36	80613
2008-04-03	78.67	78.67	78.21	78.21	49800
2008-04-04	78.33	78.67	78.33	78.55	43800
2008-04-07	78.44	78.47	78.20	78.39	96850
2008-04-08	78.25	78.56	78.25	78.48	90030
2008-04-09	78.30	78.76	78.30	78.73	50100
2008-04-10	78.44	78.73	78.44	78.49	42400
2008-04-11	78.36	78.75	78.36	78.70	55600
2008-04-14	78.73	78.80	78.56	78.62	48888
2008-04-15	78.60	78.68	78.45	78.50	74127
2008-04-16	78.53	78.56	78.23	78.30	85674
2008-04-17	78.32	78.33	77.98	78.16	70289
2008-04-18	78.11	78.17	77.83	78.16	58890
2008-04-21	78.19	78.23	78.02	78.06	69901
2008-04-22	77.93	78.18	77.93	78.18	186571
2008-04-23	78.12	78.22	78.10	78.19	153538
2008-04-24	77.92	78.15	77.79	77.92	75361
2008-04-25	77.71	78.00	77.71	77.92	141955
2008-04-28	77.78	78.04	77.78	77.98	45190
2008-04-29	78.09	78.16	78.00	78.03	58951
2008-04-30	78.10	78.32	77.97	78.32	73088
2008-05-01	78.20	78.20	77.75	77.81	321882
2008-05-02	77.61	77.80	77.51	77.70	108780
2008-05-05	77.61	77.82	77.61	77.81	44395
2008-05-06	77.94	77.97	77.71	77.77	67776
2008-05-07	77.60	77.94	77.60	77.87	53592
2008-05-08	77.96	78.12	77.87	78.10	51713
2008-05-09	78.20	78.26	78.12	78.18	62786
2008-05-12	78.14	78.14	77.75	77.97	57178
2008-05-13	77.95	77.96	77.74	77.78	89358
2008-05-14	77.89	77.89	77.58	77.73	103513
2008-05-15	77.81	77.99	77.80	77.98	66742
2008-05-16	77.95	78.09	77.84	77.95	119936
2008-05-19	77.84	78.05	77.84	78.03	66512
2008-05-20	78.10	78.15	78.01	78.04	142337
2008-05-21	78.02	78.09	77.89	78.00	105868
2008-05-22	77.83	77.83	77.54	77.68	92607
2008-05-23	77.77	77.89	77.75	77.87	54653
2008-05-27	77.80	77.86	77.63	77.68	98505
2008-05-28	77.60	77.66	77.43	77.51	83835
2008-05-29	77.38	77.45	77.25	77.42	95389
2008-05-30	77.53	77.56	77.40	77.49	67286
2008-06-02	77.37	77.50	77.31	77.44	48474
2008-06-03	77.31	77.69	77.25	77.63	81154
2008-06-04	77.53	77.72	77.50	77.52	75724
2008-06-05	77.44	77.51	77.33	77.40	119558
2008-06-06	77.37	77.90	77.37	77.62	89957
2008-06-09	77.35	77.44	77.14	77.17	65571
2008-06-10	77.04	77.11	76.83	76.88	113026
2008-06-11	76.89	77.19	76.89	77.08	78275
2008-06-12	76.89	76.97	76.67	76.71	92785
2008-06-13	76.51	76.88	76.51	76.64	80520
2008-06-16	76.76	76.79	76.64	76.69	37221
2008-06-17	76.82	76.93	76.71	76.90	88912
2008-06-18	76.90	77.02	76.79	76.98	98008
2008-06-19	76.88	76.98	76.73	76.81	79954
2008-06-20	77.00	77.03	76.83	76.93	73282
2008-06-23	76.97	77.00	76.75	76.82	51547
2008-06-24	76.92	76.98	76.77	76.94	134083
2008-06-25	77.03	77.13	76.78	77.12	99529
2008-06-26	76.77	77.34	76.77	77.17	100869
2008-06-27	77.36	79.25	76.80	77.20	247431
2008-06-30	77.08	77.39	77.08	77.37	93048
2008-07-01	76.99	77.45	76.99	77.13	91662
2008-07-02	77.18	77.26	77.03	77.22	71444
2008-07-03	77.21	77.32	77.01	77.28	53696
2008-07-07	77.28	77.47	77.11	77.36	76983
2008-07-08	77.20	77.50	77.20	77.40	84326
2008-07-09	77.33	77.52	77.06	77.48	125507
2008-07-10	77.51	77.55	77.39	77.50	83817
2008-07-11	77.49	77.60	77.16	77.24	66658
2008-07-14	77.41	77.52	77.18	77.45	53130
2008-07-15	77.44	77.57	77.36	77.48	69675
2008-07-16	77.39	77.46	77.22	77.28	120976
2008-07-17	77.18	77.29	76.98	77.05	118911
2008-07-18	77.14	77.22	76.85	76.99	99038
2008-07-21	76.91	77.05	76.81	77.04	78081
2008-07-22	76.90	76.99	76.82	76.85	88365
2008-07-23	76.88	76.96	76.61	76.95	94017
2008-07-24	77.03	77.30	77.02	77.30	109555
2008-07-25	77.17	77.21	77.00	77.09	59610
2008-07-28	77.20	77.32	77.18	77.29	71730
2008-07-29	77.25	77.29	77.08	77.13	73814
2008-07-30	77.14	77.28	77.04	77.24	89069
2008-07-31	77.32	77.52	77.31	77.46	66509
2008-08-01	78.90	78.90	77.14	77.21	102862
2008-08-04	77.15	77.29	77.06	77.16	51399
2008-08-05	77.17	77.21	77.04	77.13	60123
2008-08-06	77.13	77.13	76.96	77.10	81956
2008-08-07	77.25	77.41	77.16	77.41	58241
2008-08-08	77.35	77.37	77.15	77.27	127464
2008-08-11	77.22	77.32	76.95	77.32	303227
2008-08-12	77.36	77.46	77.30	77.45	82656
2008-08-13	77.48	77.48	77.20	77.36	132889
2008-08-14	77.40	77.47	76.95	77.43	204357
2008-08-15	77.56	77.61	77.37	77.51	128883
2008-08-18	77.46	77.56	77.46	77.54	80916
2008-08-19	77.58	77.59	77.46	77.54	74950
2008-08-20	77.55	77.69	77.40	77.67	83893
2008-08-21	77.63	77.63	77.49	77.55	45743
2008-08-22	77.48	77.52	77.37	77.48	114266
2008-08-25	77.59	77.60	77.47	77.60	93696
2008-08-26	77.50	77.62	77.45	77.62	129885
2008-08-27	77.51	77.73	77.41	77.73	63197
2008-08-28	77.55	77.64	77.51	77.61	74523
2008-08-29	77.84	77.85	77.44	77.56	92491
2008-09-02	77.26	77.57	77.25	77.55	72928
2008-09-03	77.57	77.63	77.44	77.59	60315
2008-09-04	77.73	77.80	77.63	77.77	106112
2008-09-05	77.88	77.88	77.64	77.65	79186
2008-09-08	77.62	77.77	77.46	77.74	66668
2008-09-09	77.61	77.82	77.50	77.74	89822
2008-09-10	77.73	77.89	77.62	77.88	93054
2008-09-11	77.95	77.96	77.72	77.78	109622
2008-09-12	77.87	77.87	77.57	77.72	93112
2008-09-15	78.06	78.35	77.79	78.25	161750
2008-09-16	78.39	78.85	77.50	77.73	234520
2008-09-17	77.56	79.39	77.32	77.86	223494
2008-09-18	77.44	77.97	77.02	77.73	200217
2008-09-19	77.50	78.78	76.70	77.39	215390
2008-09-22	76.71	77.67	76.55	77.38	180121
2008-09-23	76.91	78.16	76.91	77.29	183835
2008-09-24	77.49	77.97	77.08	77.89	121058
2008-09-25	78.63	78.63	77.20	77.84	103937
2008-09-26	78.68	78.68	77.19	77.52	177917
2008-09-29	78.17	79.40	76.85	77.63	243794
2008-09-30	78.35	78.35	76.76	77.15	204199
2008-10-01	78.10	78.11	73.90	74.90	216122
2008-10-02	76.34	76.55	75.73	76.38	115269
2008-10-03	76.95	77.41	76.18	76.44	85927
2008-10-06	77.52	77.87	76.42	76.95	148920
2008-10-07	77.33	78.04	77.25	77.52	183714
2008-10-08	77.77	77.97	75.22	76.20	156556
2008-10-09	76.00	77.50	75.50	76.71	133113
2008-10-10	76.50	76.96	74.75	75.04	242941
2008-10-13	74.00	76.43	68.29	72.55	544253
2008-10-14	71.52	75.00	71.28	74.45	362072
2008-10-15	73.48	75.71	71.70	74.43	161295
2008-10-16	75.50	75.50	74.26	74.93	70724
2008-10-17	75.49	75.49	73.51	74.22	99778
2008-10-20	74.02	74.60	73.87	74.60	105612
2008-10-21	75.39	76.07	75.38	75.45	79491
2008-10-22	75.98	76.00	75.23	75.97	97140
2008-10-23	76.29	76.29	75.59	75.94	128248
2008-10-24	76.20	76.35	74.73	74.75	130715
2008-10-27	75.01	75.88	74.97	75.33	83400
2008-10-28	75.08	76.06	75.08	75.25	95652
2008-10-29	75.58	75.88	75.34	75.60	82371
2008-10-30	76.00	76.00	75.42	75.74	63972
2008-10-31	75.43	75.99	75.12	75.38	85853
2008-11-03	75.84	75.85	74.93	75.00	190377
2008-11-04	75.70	75.89	74.72	74.72	310821
2008-11-05	75.48	76.00	75.21	76.00	128367
2008-11-06	76.00	76.39	75.54	75.96	86154
2008-11-07	75.94	76.50	75.78	76.50	115259
2008-11-10	75.93	76.74	75.90	76.32	106720
2008-11-11	76.98	76.98	76.30	76.91	78388
2008-11-12	77.00	77.48	76.22	77.32	104674
2008-11-13	77.46	77.74	77.02	77.69	101470
2008-11-14	77.45	77.45	76.75	77.34	63780
2008-11-17	76.76	77.26	76.54	76.70	62859
2008-11-18	77.10	77.23	76.82	77.00	55444
2008-11-19	77.00	77.40	76.90	77.30	67944
2008-11-20	77.59	78.24	77.06	78.24	189948
2008-11-21	78.00	78.19	77.10	77.89	249854
2008-11-24	77.98	78.04	77.50	77.80	154677
2008-11-25	77.94	78.34	77.50	78.33	109149
2008-11-26	78.50	78.53	78.00	78.46	101518
2008-11-28	78.29	78.35	78.01	78.35	28949
2008-12-01	78.45	78.66	78.12	78.40	108957
2008-12-02	78.55	78.67	78.20	78.62	109236
2008-12-03	78.58	78.81	78.14	78.81	123449
2008-12-04	78.73	78.85	78.21	78.81	140213
2008-12-05	78.63	78.82	78.33	78.54	102745
2008-12-08	78.41	78.68	77.78	78.63	157591
2008-12-09	78.61	78.98	77.96	78.12	141646
2008-12-10	78.42	78.89	78.07	78.88	156349
2008-12-11	78.84	79.06	78.01	78.12	132145
2008-12-12	78.70	78.98	78.11	78.85	103746
2008-12-15	78.74	78.85	78.45	78.54	81180
2008-12-16	78.80	79.30	78.22	79.02	128005
2008-12-17	79.35	79.40	78.92	79.23	113511
2008-12-18	79.47	79.64	79.22	79.59	114692
2008-12-19	79.46	79.91	78.59	79.87	120696
2008-12-22	79.44	79.90	78.53	79.90	220864
2008-12-23	79.48	80.00	78.90	79.99	131760
2008-12-24	79.24	80.23	79.01	80.01	199540
2008-12-26	79.20	80.09	79.20	80.07	118676
2008-12-29	79.45	80.37	79.40	80.22	145083
2008-12-30	79.43	80.27	79.10	80.23	189691
2008-12-31	80.22	80.96	79.20	80.55	167651
2009-01-02	80.24	80.26	79.25	79.25	82107
2009-01-05	79.94	79.97	79.08	79.20	150257
2009-01-06	79.80	80.30	79.50	80.28	143854
2009-01-07	80.08	80.44	79.25	79.30	153328
2009-01-08	80.22	80.22	79.21	79.28	118771
2009-01-09	79.69	79.75	79.14	79.31	123170
2009-01-12	79.70	79.97	79.30	79.94	127272
2009-01-13	80.21	80.21	79.57	79.98	98464
2009-01-14	80.20	80.56	79.55	80.56	158113
2009-01-15	80.61	80.64	80.26	80.56	137792
2009-01-16	80.43	80.49	80.02	80.34	125705
2009-01-20	80.27	80.33	79.60	79.61	151732
2009-01-21	80.27	80.27	78.81	79.03	226959
2009-01-22	79.57	79.73	78.80	79.56	151952
2009-01-23	79.70	79.70	79.03	79.20	165615
2009-01-26	79.66	79.69	78.50	78.66	238799
2009-01-27	78.92	79.94	78.65	79.87	162690
2009-01-28	80.14	80.14	79.47	79.74	140078
2009-01-29	79.90	79.91	79.52	79.68	107779
2009-01-30	79.74	79.80	79.49	79.67	172546
2009-02-02	79.54	79.54	79.00	79.19	138471
2009-02-03	79.49	79.49	79.12	79.28	166962
2009-02-04	79.45	79.46	79.00	79.23	236573
2009-02-05	79.20	79.36	78.60	79.01	316165
2009-02-06	79.45	79.49	79.01	79.42	250762
2009-02-09	79.00	79.48	79.00	79.40	149433
2009-02-10	79.05	79.39	78.70	78.77	301163
2009-02-11	79.08	79.57	78.80	79.55	173384
2009-02-12	79.58	79.58	79.06	79.34	192218
2009-02-13	79.62	79.62	78.40	79.26	220516
2009-02-17	79.23	79.43	78.80	79.23	226746
2009-02-18	78.96	79.34	78.84	78.84	190305
2009-02-19	78.92	79.04	78.39	78.90	203149
2009-02-20	78.62	79.15	78.62	79.15	267417
2009-02-23	79.10	79.18	78.71	78.71	208095
2009-02-24	78.65	79.20	78.51	78.72	193759
2009-02-25	78.57	78.96	78.19	78.56	330028
2009-02-26	78.63	78.63	78.30	78.47	179552
2009-02-27	78.70	78.85	78.42	78.67	184538
2009-03-02	78.56	78.84	78.42	78.54	226573
2009-03-03	78.65	78.65	78.26	78.50	247164
2009-03-04	78.37	78.37	77.85	78.33	295642
2009-03-05	78.28	78.40	78.06	78.30	346106
2009-03-06	78.86	78.86	78.20	78.21	250704
2009-03-09	78.16	78.20	77.85	78.07	238353
2009-03-10	77.95	78.32	77.93	77.94	267344
2009-03-11	78.19	78.19	77.91	78.02	257618
2009-03-12	78.05	78.05	77.81	77.94	181833
2009-03-13	78.30	78.30	77.80	78.18	178200
2009-03-16	78.09	78.15	77.87	78.06	159910
2009-03-17	78.09	78.20	77.80	77.96	165402
2009-03-18	78.02	79.66	77.83	78.92	166472
2009-03-19	79.22	79.22	78.45	78.86	138805
2009-03-20	78.67	78.77	78.36	78.63	186901
2009-03-23	78.50	78.70	78.45	78.60	140167
2009-03-24	78.55	78.55	78.21	78.37	167157
2009-03-25	78.52	78.52	78.25	78.30	185836
2009-03-26	78.32	78.44	78.15	78.27	430192
2009-03-27	78.43	78.51	78.30	78.30	212594
2009-03-30	78.53	79.66	78.46	78.61	251763
2009-03-31	78.70	78.82	78.62	78.80	228215
2009-04-01	78.63	78.67	78.50	78.55	250695
2009-04-02	78.61	78.61	78.40	78.45	237044
2009-04-03	78.48	78.52	78.15	78.32	177526
2009-04-06	78.34	78.40	78.10	78.15	130193
2009-04-07	78.35	78.36	78.26	78.28	153767
2009-04-08	78.48	78.55	78.27	78.48	276603
2009-04-09	78.54	78.62	78.41	78.50	198677
2009-04-13	78.61	78.75	78.45	78.67	260280
2009-04-14	78.73	78.82	78.48	78.80	166095
2009-04-15	78.84	78.87	78.67	78.83	155363
2009-04-16	78.75	78.85	78.63	78.75	141325
2009-04-17	78.60	78.80	78.40	78.49	173396
2009-04-20	78.54	78.86	78.54	78.86	139582
2009-04-21	78.86	78.88	78.60	78.72	178095
2009-04-22	78.80	78.82	78.56	78.58	222807
2009-04-23	78.58	78.93	78.58	78.93	178584
2009-04-24	78.84	79.10	78.65	78.81	171014
2009-04-27	78.73	79.05	78.65	78.98	212858
2009-04-28	79.10	79.10	78.82	78.98	215035
2009-04-29	79.00	79.46	78.80	78.92	168097
2009-04-30	78.93	79.05	78.81	78.94	143959
2009-05-01	78.76	78.82	78.50	78.82	186279
2009-05-04	78.71	78.90	78.67	78.90	156008
2009-05-05	78.88	78.95	78.80	78.94	175637
2009-05-06	78.86	79.02	78.80	78.95	189721
2009-05-07	78.96	78.99	78.80	78.80	148437
2009-05-08	79.00	78.85	78.80	78.85	269685
2009-05-11	79.05	79.11	78.89	78.96	123514
2009-05-12	79.04	79.26	78.96	79.11	185161
2009-05-13	79.10	79.60	79.09	79.38	223920
2009-05-14	79.21	79.40	79.14	79.25	259873
2009-05-15	79.02	79.24	79.01	79.10	286826
2009-05-18	79.25	79.25	79.00	79.15	174081
2009-05-19	79.13	79.20	78.95	79.11	336572
2009-05-20	79.16	79.40	79.03	79.31	280004
2009-05-21	79.25	79.33	78.90	79.20	255919
2009-05-22	79.15	79.20	79.03	79.16	170942
2009-05-26	79.11	79.16	78.95	79.06	162363
2009-05-27	79.00	79.12	78.85	78.97	185796
2009-05-28	78.98	79.10	78.91	79.03	134227
2009-05-29	79.19	79.29	79.00	79.27	228360
2009-06-01	79.05	79.05	78.77	79.00	188371
2009-06-02	78.94	79.01	78.70	78.88	178753
2009-06-03	79.07	79.20	78.86	79.10	267980
2009-06-04	79.10	79.10	78.92	78.92	175134
2009-06-05	78.53	78.61	78.25	78.40	287978
2009-06-08	78.32	78.45	78.11	78.17	156610
2009-06-09	78.23	78.53	78.12	78.46	220947
2009-06-10	78.26	78.43	78.26	78.36	182609
2009-06-11	78.32	78.53	78.16	78.29	287606
2009-06-12	78.25	78.68	78.25	78.66	153995
2009-06-15	78.75	78.76	78.52	78.72	168911
2009-06-16	78.74	78.81	78.61	78.65	473543
2009-06-17	78.88	78.90	78.69	78.78	253659
2009-06-18	78.69	78.80	78.50	78.69	223534
2009-06-19	78.69	78.79	78.41	78.74	274647
2009-06-22	78.71	78.94	78.69	78.90	316908
2009-06-23	78.81	79.03	78.77	78.84	371940
2009-06-24	78.87	79.02	78.75	78.92	171150
2009-06-25	78.97	79.11	78.67	79.07	272180
2009-06-26	79.05	79.14	78.90	78.93	191061
2009-06-29	79.17	79.22	78.94	78.94	349459
2009-06-30	79.04	79.19	78.88	79.07	263012
2009-07-01	78.82	79.01	78.70	78.88	595705
2009-07-02	79.11	79.25	78.97	79.19	238672
2009-07-06	79.21	79.21	79.05	79.13	163523
2009-07-07	79.23	79.32	79.14	79.18	212599
2009-07-08	79.18	79.29	79.07	79.16	172919
2009-07-09	79.32	79.42	79.11	79.40	216151
2009-07-10	79.46	79.64	79.28	79.50	255391
2009-07-13	79.52	79.56	79.31	79.46	213299
2009-07-14	79.29	79.29	79.12	79.26	309988
2009-07-15	79.26	79.27	79.10	79.11	212779
2009-07-16	79.22	79.24	79.06	79.20	333722
2009-07-17	79.06	79.27	79.06	79.26	261329
2009-07-20	79.25	79.44	79.11	79.41	191937
2009-07-21	79.36	79.62	79.27	79.55	220350
2009-07-22	79.66	79.66	79.45	79.50	248723
2009-07-23	79.55	79.61	79.30	79.41	240134
2009-07-24	79.28	79.39	79.16	79.24	275171
2009-07-27	79.12	79.34	79.12	79.24	294206
2009-07-28	79.35	79.39	79.15	79.29	271212
2009-07-29	79.34	79.42	79.15	79.15	287163
2009-07-30	79.30	79.48	79.14	79.48	315182
2009-07-31	79.49	79.62	79.30	79.57	231540
2009-08-03	79.35	79.36	78.96	79.17	197344
2009-08-04	79.29	79.29	78.95	79.15	349106
2009-08-05	79.11	79.34	79.00	79.16	484225
2009-08-06	79.20	79.48	79.04	79.10	274004
2009-08-07	78.97	79.09	78.83	78.92	340317
2009-08-10	79.12	79.21	78.90	79.21	262016
2009-08-11	79.25	79.27	79.02	79.07	241746
2009-08-12	79.25	79.34	79.00	79.15	306037
2009-08-13	79.36	79.55	79.25	79.47	391535
2009-08-14	79.54	79.63	79.37	79.52	217188
2009-08-17	79.61	79.74	79.54	79.56	221187
2009-08-18	79.65	79.65	79.54	79.62	261932
2009-08-19	79.65	79.73	79.41	79.46	410165
2009-08-20	79.59	79.68	79.53	79.68	413150
2009-08-21	79.65	79.65	79.36	79.47	336229
2009-08-24	79.51	79.67	79.40	79.65	343738
2009-08-25	79.39	79.81	79.39	79.69	483646
2009-08-26	79.71	79.76	79.54	79.65	378997
2009-08-27	79.68	79.74	79.59	79.65	317525
2009-08-28	79.65	79.79	79.61	79.76	350440
2009-08-31	79.86	79.88	79.76	79.85	333112
2009-09-01	79.81	79.94	79.66	79.73	424764
2009-09-02	79.96	80.00	79.76	79.93	368655
2009-09-03	79.82	79.94	79.77	79.90	262506
2009-09-04	79.87	79.93	79.85	79.87	312859
2009-09-08	79.89	79.89	79.55	79.55	457192
2009-09-09	79.68	79.86	79.61	79.75	740068
2009-09-10	79.92	80.02	79.70	79.95	682943
2009-09-11	80.06	80.07	79.81	79.85	419317
2009-09-14	79.93	79.93	79.76	79.86	442006
2009-09-15	79.88	79.99	79.62	79.67	540054
2009-09-16	79.84	79.84	79.62	79.68	417386
2009-09-17	79.85	79.86	79.68	79.84	379725
2009-09-18	79.87	79.94	79.75	79.86	357407
2009-09-21	79.87	79.89	79.71	79.84	404113
2009-09-22	79.72	79.86	79.70	79.74	439331
2009-09-23	79.67	79.95	79.67	79.92	350811
2009-09-24	80.04	80.11	79.83	80.02	455730
2009-09-25	80.07	80.07	79.84	79.97	328391
2009-09-28	80.00	80.08	79.81	79.96	312009
2009-09-29	79.98	80.02	79.88	80.00	390249
2009-09-30	79.98	80.14	79.77	80.05	389251
2009-10-01	80.10	80.10	79.92	79.98	309442
2009-10-02	80.26	80.29	79.93	80.15	351419
2009-10-05	80.19	80.32	80.02	80.18	418559
2009-10-06	80.04	80.05	79.86	79.90	285641
2009-10-07	80.07	80.13	79.93	80.08	245704
2009-10-08	80.07	80.14	79.88	79.95	243281
2009-10-09	79.96	79.99	79.82	79.90	211175
2009-10-12	79.96	80.09	79.83	79.95	225309
2009-10-13	80.03	80.03	79.85	79.92	324756
2009-10-14	79.82	79.96	79.81	79.89	433061
2009-10-15	79.85	79.94	79.78	79.87	1443635
2009-10-16	79.86	79.91	79.72	79.87	268314
2009-10-19	79.81	79.87	79.69	79.87	435193
2009-10-20	79.99	80.00	79.81	80.00	577245
2009-10-21	79.94	79.96	79.85	79.87	253284
2009-10-22	79.96	79.96	79.81	79.95	480246
2009-10-23	79.89	79.91	79.75	79.81	579535
2009-10-26	79.78	79.78	79.64	79.69	374220
2009-10-27	79.74	79.91	79.64	79.91	220873
2009-10-28	79.91	79.99	79.82	79.95	486622
2009-10-29	79.94	80.05	79.85	79.93	545409
2009-10-30	80.01	80.10	79.95	80.06	497948
2009-11-02	79.94	79.96	79.79	79.89	422981
2009-11-03	79.92	79.93	79.85	79.89	439540
2009-11-04	79.89	80.03	79.77	79.85	580074
2009-11-05	79.89	79.92	79.75	79.87	445872
2009-11-06	79.91	79.99	79.79	79.98	415362
2009-11-09	80.00	80.00	79.90	79.99	290119
2009-11-10	80.11	80.14	79.95	79.95	620686
2009-11-11	80.16	80.22	79.96	80.20	355328
2009-11-12	80.18	80.18	80.02	80.12	500874
2009-11-13	80.12	80.17	80.06	80.06	325684
2009-11-16	80.21	80.26	80.10	80.25	314721
2009-11-17	80.29	80.29	80.15	80.21	446706
2009-11-18	80.32	80.32	80.21	80.30	343163
2009-11-19	80.34	80.41	80.31	80.38	591764
2009-11-20	80.44	80.44	80.30	80.33	374656
2009-11-23	80.35	80.35	80.11	80.32	882830
2009-11-24	80.39	80.48	80.33	80.46	563858
2009-11-25	80.50	80.52	80.37	80.51	398962
2009-11-27	80.65	80.65	80.33	80.61	86260
2009-11-30	80.60	80.68	80.56	80.56	533743
2009-12-01	80.55	80.55	80.41	80.44	658290
2009-12-02	80.45	80.49	80.27	80.33	367741
2009-12-03	80.27	80.32	80.21	80.31	365324
2009-12-04	80.21	80.21	79.98	80.13	478238
2009-12-07	80.18	80.29	80.05	80.29	450990
2009-12-08	80.29	80.41	80.29	80.38	398672
2009-12-09	80.42	80.45	80.26	80.34	341388
2009-12-10	80.31	80.35	80.20	80.30	506991
2009-12-11	80.20	80.28	80.14	80.25	470090
2009-12-14	80.27	80.28	80.14	80.19	315797
2009-12-15	80.12	80.15	80.03	80.14	299944
2009-12-16	80.21	80.24	80.08	80.17	711104
2009-12-17	80.25	80.40	80.21	80.39	623446
2009-12-18	80.30	80.32	80.21	80.29	424809
2009-12-21	80.18	80.22	80.05	80.11	374498
2009-12-22	80.04	80.13	79.88	79.99	624371
2009-12-23	80.00	80.04	79.88	80.00	987002
2009-12-24	79.83	79.85	79.64	79.68	305519
2009-12-28	79.69	79.69	79.58	79.60	529880
2009-12-29	79.61	79.68	79.51	79.67	667451
2009-12-30	79.67	79.71	79.61	79.67	663962
2009-12-31	79.55	79.62	79.36	79.54	391421
2010-01-04	79.67	79.67	79.51	79.61	612916
2010-01-05	79.69	79.83	79.65	79.81	471422
2010-01-06	79.88	79.90	79.69	79.75	349536
2010-01-07	79.89	79.89	79.69	79.77	414466
2010-01-08	79.82	79.95	79.75	79.75	360004
2010-01-11	80.00	80.00	79.81	79.96	419065
2010-01-12	80.00	80.09	79.97	80.05	409212
2010-01-13	79.97	80.11	79.92	79.94	331680
2010-01-14	80.08	80.10	80.00	80.07	294596
2010-01-15	80.18	80.23	80.13	80.19	563244
2010-01-19	80.12	80.15	80.03	80.12	440401
2010-01-20	80.13	80.20	80.11	80.15	585884
2010-01-21	80.13	80.26	80.07	80.26	396341
2010-01-22	80.26	80.28	80.15	80.27	423747
2010-01-25	80.26	80.31	80.20	80.26	413889
2010-01-26	80.29	80.31	80.17	80.26	465861
2010-01-27	80.31	80.33	80.14	80.19	353900
2010-01-28	80.19	80.25	80.11	80.25	480500
2010-01-29	80.17	80.34	80.13	80.34	665850
2010-02-01	80.17	80.18	80.06	80.13	670405
2010-02-02	80.16	80.17	80.09	80.16	486349
2010-02-03	80.15	80.15	80.01	80.05	1317214
2010-02-04	80.13	80.24	80.10	80.22	392915
2010-02-05	80.26	80.39	80.21	80.35	842591
2010-02-08	80.33	80.33	80.15	80.27	694748
2010-02-09	80.32	80.32	80.16	80.21	471017
2010-02-10	80.22	80.24	80.09	80.12	352199
2010-02-11	80.12	80.14	80.06	80.12	637404
2010-02-12	80.20	80.30	80.14	80.23	457012
2010-02-16	80.20	80.26	80.15	80.25	430655
2010-02-17	80.22	80.26	80.15	80.16	469745
2010-02-18	80.24	80.24	80.05	80.12	830753
2010-02-19	80.07	80.07	79.96	80.06	517322
2010-02-22	80.05	80.12	80.05	80.11	452329
2010-02-23	80.16	80.24	80.09	80.24	363663
2010-02-24	80.26	80.29	80.20	80.28	462812
2010-02-25	80.35	80.40	80.31	80.36	480966
2010-02-26	80.36	80.44	80.30	80.40	440938
2010-03-01	80.30	80.33	80.21	80.29	401598
2010-03-02	80.26	80.35	80.23	80.35	612145
2010-03-03	80.31	80.32	80.22	80.27	470713
2010-03-04	80.27	80.28	80.20	80.27	586448
2010-03-05	80.20	80.20	80.11	80.19	554016
2010-03-08	80.14	80.24	80.12	80.22	721140
2010-03-09	80.20	80.24	80.15	80.20	429863
2010-03-10	80.20	80.20	80.11	80.17	672785
2010-03-11	80.11	80.14	80.03	80.11	417371
2010-03-12	80.06	80.11	80.01	80.11	566967
2010-03-15	80.11	80.12	80.04	80.11	416193
2010-03-16	80.18	80.22	80.07	80.21	513993
2010-03-17	80.24	80.24	80.17	80.24	344772
2010-03-18	80.24	80.24	80.13	80.18	385930
2010-03-19	80.12	80.15	80.05	80.08	516544
2010-03-22	80.13	80.14	80.08	80.14	445830
2010-03-23	80.19	80.20	80.11	80.17	464884
2010-03-24	80.05	80.06	79.89	79.93	870282
2010-03-25	79.93	79.93	79.81	79.91	518517
2010-03-26	79.91	79.97	79.85	79.97	714536
2010-03-29	79.99	79.99	79.87	79.92	453370
2010-03-30	79.98	79.99	79.87	79.96	402647
2010-03-31	80.00	80.06	79.93	80.00	440062
2010-04-01	79.86	79.86	79.77	79.79	434441
2010-04-05	79.63	79.67	79.45	79.47	1682904
2010-04-06	79.51	79.55	79.45	79.50	729598
2010-04-07	79.55	79.71	79.54	79.64	843067
2010-04-08	79.75	79.79	79.67	79.71	379051
2010-04-09	79.73	79.76	79.64	79.76	360557
2010-04-12	79.70	79.83	79.70	79.80	352571
2010-04-13	79.85	79.88	79.77	79.85	426358
2010-04-14	79.80	79.90	79.79	79.84	324520
2010-04-15	79.84	79.93	79.81	79.87	360402
2010-04-16	80.00	80.14	79.93	80.11	369807
2010-04-19	80.11	80.11	80.00	80.04	448015
2010-04-20	80.03	80.04	79.98	80.03	615527
2010-04-21	80.01	80.08	79.98	80.07	521362
2010-04-22	80.07	80.13	79.96	80.00	358744
2010-04-23	79.88	79.97	79.88	79.94	355620
2010-04-26	79.96	79.99	79.89	79.94	273870
2010-04-27	80.03	80.17	79.95	80.15	475630
2010-04-28	80.10	80.14	79.96	80.07	404797
2010-04-29	80.10	80.14	79.97	80.14	586953
2010-04-30	80.19	80.24	80.12	80.20	303563
2010-05-03	80.06	80.13	79.95	80.02	341716
2010-05-04	80.13	80.13	80.05	80.10	431438
2010-05-05	80.14	80.29	80.14	80.14	338804
2010-05-06	80.25	81.00	80.16	80.42	491014
2010-05-07	80.21	80.45	80.17	80.34	643158
2010-05-10	80.36	80.50	80.16	80.19	432714
2010-05-11	80.29	80.32	80.17	80.26	595107
2010-05-12	80.26	80.27	80.19	80.24	262252
2010-05-13	80.27	80.30	80.15	80.30	499435
2010-05-14	80.35	80.41	80.32	80.40	280043
2010-05-17	80.42	80.49	80.30	80.39	453950
2010-05-18	80.42	80.55	80.37	80.55	689893
2010-05-19	80.46	80.60	80.46	80.57	430984
2010-05-20	80.69	80.69	80.48	80.48	564338
2010-05-21	80.71	80.71	80.48	80.59	654838
2010-05-24	80.61	80.62	80.51	80.58	477846
2010-05-25	80.55	80.64	80.50	80.53	582540
2010-05-26	80.46	80.47	80.30	80.44	403611
2010-05-27	80.25	80.32	80.21	80.30	574591
2010-05-28	80.32	80.56	80.32	80.37	381589
2010-06-01	80.33	80.37	80.25	80.37	300552
2010-06-02	80.29	80.37	80.27	80.32	317839
2010-06-03	80.28	80.31	80.19	80.19	572853
2010-06-04	80.38	80.49	80.32	80.49	346895
2010-06-07	80.53	80.54	80.42	80.54	721470
2010-06-08	80.52	80.54	80.44	80.50	957932
2010-06-09	80.42	80.49	80.40	80.49	722431
2010-06-10	80.42	80.43	80.33	80.35	827931
2010-06-11	80.32	80.47	80.32	80.45	328905
2010-06-14	80.42	80.46	80.34	80.46	333389
2010-06-15	80.47	80.47	80.36	80.41	766015
2010-06-16	80.46	80.46	80.37	80.46	377831
2010-06-17	80.52	80.62	80.48	80.60	476777
2010-06-18	80.53	80.58	80.48	80.54	372820
2010-06-21	80.47	80.57	80.44	80.57	481124
2010-06-22	80.61	80.69	80.56	80.67	324110
2010-06-23	80.70	80.78	80.66	80.78	396187
2010-06-24	80.82	80.83	80.72	80.78	354233
2010-06-25	80.77	80.86	80.76	80.86	297517
2010-06-28	80.83	80.94	80.83	80.89	452588
2010-06-29	80.93	81.02	80.90	80.96	620751
2010-06-30	81.02	81.02	80.93	81.02	458011
2010-07-01	80.85	80.90	80.78	80.78	598570
2010-07-02	80.74	80.83	80.70	80.83	572988
2010-07-06	80.75	80.95	80.75	80.87	675075
2010-07-07	80.94	80.97	80.87	80.89	718669
2010-07-08	80.79	80.91	80.78	80.90	522148
2010-07-09	80.88	80.89	80.80	80.88	879655
2010-07-12	80.93	80.93	80.86	80.91	281286
2010-07-13	80.89	80.89	80.82	80.86	349671
2010-07-14	80.85	81.00	80.85	80.97	392611
2010-07-15	81.05	81.08	80.95	81.05	719827
2010-07-16	81.06	81.17	81.04	81.14	635286
2010-07-19	81.15	81.17	81.12	81.16	369627
2010-07-20	81.18	81.21	81.15	81.18	380618
2010-07-21	81.17	81.23	81.08	81.23	656730
2010-07-22	81.19	81.25	81.14	81.21	621206
2010-07-23	81.21	81.23	81.12	81.16	455684
2010-07-26	81.12	81.16	81.06	81.15	655903
2010-07-27	81.06	81.11	81.05	81.05	1241183
2010-07-28	81.13	81.24	81.07	81.24	289392
2010-07-29	81.27	81.34	81.23	81.34	404627
2010-07-30	81.45	81.45	81.37	81.43	510445
2010-08-02	81.29	81.29	81.20	81.26	854864
2010-08-03	81.37	81.37	81.25	81.31	834248
2010-08-04	81.34	81.34	81.25	81.28	555477
2010-08-05	81.31	81.37	81.28	81.36	299484
2010-08-06	81.47	81.47	81.32	81.45	420649
2010-08-09	81.42	81.45	81.34	81.37	500831
2010-08-10	81.37	81.48	81.25	81.41	563063
2010-08-11	81.55	81.56	81.47	81.50	300296
2010-08-12	81.53	81.53	81.41	81.44	212846
2010-08-13	81.38	81.49	81.38	81.48	324920
2010-08-16	81.58	81.62	81.51	81.59	535318
2010-08-17	81.55	81.58	81.52	81.57	259457
2010-08-18	81.59	81.61	81.54	81.57	336920
2010-08-19	81.57	81.64	81.52	81.62	287642
2010-08-20	81.57	81.62	81.53	81.58	506553
2010-08-23	81.59	81.61	81.52	81.61	280354
2010-08-24	81.73	81.74	81.61	81.69	414373
2010-08-25	81.71	81.74	81.57	81.61	456992
2010-08-26	81.62	81.65	81.56	81.63	428735
2010-08-27	81.62	81.63	81.44	81.48	551991
2010-08-30	81.52	81.66	81.48	81.63	459550
2010-08-31	81.66	81.73	81.61	81.67	333766
2010-09-01	81.57	81.57	81.38	81.38	620799
2010-09-02	81.40	81.46	81.36	81.45	397948
2010-09-03	81.35	81.41	81.29	81.41	421592
2010-09-07	81.46	81.47	81.37	81.38	573762
2010-09-08	81.43	81.45	81.36	81.42	765851
2010-09-09	81.40	81.40	81.27	81.30	307637
2010-09-10	81.23	81.29	81.20	81.27	487773
2010-09-13	81.25	81.40	81.24	81.37	544574
2010-09-14	81.37	81.49	81.35	81.46	524491
2010-09-15	81.47	81.50	81.39	81.39	727410
2010-09-16	81.47	81.47	81.40	81.46	317675
2010-09-17	81.53	81.53	81.43	81.43	396058
2010-09-20	81.50	81.53	81.45	81.49	443522
2010-09-21	81.53	81.64	81.48	81.63	795789
2010-09-22	81.68	81.73	81.64	81.69	523430
2010-09-23	81.71	81.71	81.62	81.67	354035
2010-09-24	81.65	81.66	81.57	81.60	294369
2010-09-27	81.67	81.70	81.63	81.70	393614
2010-09-28	81.73	81.80	81.69	81.79	351020
2010-09-29	81.79	81.80	81.71	81.71	375007
2010-09-30	81.81	81.81	81.65	81.75	518228
2010-10-01	81.60	81.68	81.58	81.68	354326
2010-10-04	81.72	81.74	81.65	81.72	336661
2010-10-05	81.74	81.78	81.70	81.73	350700
2010-10-06	81.77	81.84	81.76	81.81	307626
2010-10-07	81.83	81.91	81.83	81.91	316795
2010-10-08	81.95	81.95	81.85	81.85	804417
2010-10-11	81.97	81.99	81.81	81.98	368725
2010-10-12	81.94	81.96	81.83	81.84	411077
2010-10-13	81.89	81.93	81.83	81.91	503479
2010-10-14	81.79	81.86	81.79	81.81	338851
2010-10-15	81.88	81.88	81.75	81.76	505812
2010-10-18	81.87	81.95	81.81	81.93	373389
2010-10-19	81.92	81.96	81.88	81.94	306302
2010-10-20	81.96	82.00	81.90	81.97	345480
2010-10-21	81.95	81.97	81.91	81.94	292966
2010-10-22	81.90	81.93	81.86	81.89	364485
2010-10-25	81.99	81.99	81.87	81.93	329058
2010-10-26	81.86	81.88	81.77	81.83	802405
2010-10-27	81.79	81.79	81.71	81.72	288995
2010-10-28	81.84	81.90	81.80	81.90	428446
2010-10-29	81.87	81.99	81.87	81.98	376937
2010-11-01	81.83	82.00	81.82	81.82	447491
2010-11-02	81.88	81.91	81.83	81.90	353005
2010-11-03	81.90	81.98	81.88	81.97	292328
2010-11-04	81.95	82.06	81.94	82.01	586373
2010-11-05	81.97	82.02	81.91	81.94	454742
2010-11-08	81.88	81.92	81.85	81.89	373374
2010-11-09	81.90	81.90	81.70	81.72	822358
2010-11-10	81.68	81.71	81.53	81.66	416142
2010-11-11	81.77	81.78	81.56	81.66	378691
2010-11-12	81.65	81.65	81.49	81.51	669312
2010-11-15	81.45	81.45	81.22	81.22	958753
2010-11-16	81.34	81.41	81.24	81.41	575162
2010-11-17	81.41	81.49	81.38	81.38	490169
2010-11-18	81.30	81.42	81.27	81.41	266111
2010-11-19	81.34	81.42	81.32	81.35	549911
2010-11-22	81.38	81.54	81.33	81.53	732725
2010-11-23	81.59	81.64	81.52	81.53	624954
2010-11-24	81.46	81.48	81.30	81.35	411708
2010-11-26	81.35	81.40	81.32	81.39	98355
2010-11-29	81.37	81.44	81.32	81.44	632374
2010-11-30	81.44	81.54	81.44	81.51	261357
2010-12-01	81.18	81.23	81.08	81.08	516542
2010-12-02	81.11	81.11	80.99	81.04	1043790
2010-12-03	81.16	81.26	81.09	81.22	701705
2010-12-06	81.22	81.33	81.22	81.28	935686
2010-12-07	81.24	81.25	80.96	80.98	465403
2010-12-08	80.86	80.86	80.65	80.75	736552
2010-12-09	80.77	80.79	80.69	80.71	481396
2010-12-10	80.71	80.74	80.62	80.63	505975
2010-12-13	80.61	80.75	80.50	80.75	442196
2010-12-14	80.72	80.75	80.52	80.59	516411
2010-12-15	80.59	80.67	80.46	80.50	952101
2010-12-16	80.55	80.58	80.46	80.57	624594
2010-12-17	80.65	80.80	80.59	80.74	890300
2010-12-20	80.78	80.87	80.74	80.82	377691
2010-12-21	80.77	80.84	80.74	80.77	493803
2010-12-22	80.77	80.82	80.69	80.74	354359
2010-12-23	80.67	80.73	80.62	80.69	534759
2010-12-27	80.23	80.34	80.10	80.33	329975
2010-12-28	80.22	80.30	80.10	80.16	423093
2010-12-29	80.10	80.36	80.07	80.35	522404
2010-12-30	80.35	80.37	80.24	80.31	384884
2010-12-31	80.32	80.48	80.28	80.46	362462
2011-01-03	80.34	80.42	80.27	80.42	566043
2011-01-04	80.45	80.49	80.36	80.40	430350
2011-01-05	80.24	80.29	80.17	80.21	969829
2011-01-06	80.22	80.31	80.21	80.31	693579
2011-01-07	80.40	80.54	80.36	80.54	1839152
2011-01-10	80.55	80.59	80.51	80.59	273883
2011-01-11	80.56	80.61	80.50	80.54	606315
2011-01-12	80.48	80.55	80.35	80.47	486528
2011-01-13	80.50	80.60	80.44	80.57	392032
2011-01-14	80.56	80.64	80.51	80.62	423615
2011-01-18	80.57	80.59	80.47	80.53	330334
2011-01-19	80.52	80.66	80.52	80.63	578327
2011-01-20	80.57	80.57	80.45	80.49	683178
2011-01-21	80.45	80.52	80.43	80.52	359124
2011-01-24	80.50	80.55	80.46	80.49	478064
2011-01-25	80.50	80.61	80.47	80.54	349812
2011-01-26	80.59	80.65	80.50	80.57	614359
2011-01-27	80.63	80.65	80.55	80.61	447234
2011-01-28	80.63	80.78	80.60	80.76	694122
2011-01-31	80.75	80.80	80.71	80.75	397850
2011-02-01	80.54	80.55	80.45	80.50	554389
2011-02-02	80.45	80.51	80.35	80.39	472591
2011-02-03	80.27	80.31	80.22	80.24	571513
2011-02-04	80.18	80.19	80.05	80.06	645365
2011-02-07	80.00	80.09	79.94	80.08	877634
2011-02-08	80.04	80.06	79.90	79.92	678354
2011-02-09	79.93	80.06	79.92	80.04	1283203
2011-02-10	79.99	80.01	79.91	79.94	495196
2011-02-11	80.01	80.05	79.92	79.95	899657
2011-02-14	79.96	80.01	79.94	79.95	513214
2011-02-15	79.93	80.04	79.93	80.03	413507
2011-02-16	80.00	80.06	79.96	80.00	473474
2011-02-17	80.09	80.16	80.06	80.13	422622
2011-02-18	80.10	80.22	80.07	80.22	530491
2011-02-22	80.21	80.37	80.20	80.35	880522
2011-02-23	80.38	80.40	80.31	80.33	339094
2011-02-24	80.31	80.41	80.28	80.28	481874
2011-02-25	80.33	80.42	80.28	80.42	1035911
2011-02-28	80.42	80.48	80.40	80.44	462182
2011-03-01	80.30	80.40	80.27	80.36	510258
2011-03-02	80.39	80.44	79.75	80.35	469009
2011-03-03	80.22	80.22	80.09	80.09	1243432
2011-03-04	80.19	80.36	80.19	80.36	564058
2011-03-07	80.27	80.36	80.22	80.29	316118
2011-03-08	80.26	80.28	80.19	80.25	381906
2011-03-09	80.34	80.40	80.30	80.34	525039
2011-03-10	80.38	80.53	80.38	80.50	250337
2011-03-11	80.56	80.57	80.48	80.49	285195
2011-03-14	80.59	80.68	80.56	80.56	321003
2011-03-15	80.74	80.74	80.59	80.59	366856
2011-03-16	80.65	80.79	80.61	80.68	1132598
2011-03-17	80.71	80.75	80.64	80.73	806904
2011-03-18	80.73	80.73	80.62	80.71	476225
2011-03-21	80.56	80.63	80.52	80.54	443259
2011-03-22	80.49	80.56	80.47	80.52	320250
2011-03-23	80.51	80.55	80.45	80.48	399186
2011-03-24	80.43	80.45	80.33	80.33	298367
2011-03-25	80.40	80.42	80.21	80.27	682173
2011-03-28	80.23	80.27	80.19	80.25	629648
2011-03-29	80.25	80.26	80.16	80.20	815679
2011-03-30	80.22	80.26	80.18	80.21	484615
2011-03-31	80.29	80.30	80.16	80.16	1504050
2011-04-01	79.94	80.08	79.88	80.03	1099613
2011-04-04	80.13	80.18	80.10	80.14	284914
2011-04-05	80.14	80.15	79.97	79.97	636231
2011-04-06	80.04	80.04	79.93	79.94	639083
2011-04-07	80.01	80.08	79.97	80.03	264757
2011-04-08	80.00	80.06	79.95	80.03	257061
2011-04-11	80.00	80.04	79.96	79.98	298490
2011-04-12	80.10	80.24	80.08	80.23	384827
2011-04-13	80.18	80.29	80.15	80.26	702606
2011-04-14	80.27	80.30	80.20	80.24	423611
2011-04-15	80.29	80.37	80.28	80.34	464811
2011-04-18	80.40	80.48	80.39	80.40	436695
2011-04-19	80.45	80.51	80.42	80.51	1501713
2011-04-20	80.48	80.49	80.43	80.43	1393364
2011-04-21	80.45	80.54	80.43	80.52	533052
2011-04-25	80.48	80.56	80.47	80.54	281016
2011-04-26	80.57	80.60	80.53	80.59	350509
2011-04-27	80.56	80.63	80.48	80.62	419966
2011-04-28	80.69	80.74	80.66	80.71	380853
2011-04-29	80.70	80.78	80.68	80.78	322983
2011-05-02	80.66	80.68	80.58	80.65	404332
2011-05-03	80.66	80.68	80.61	80.65	538243
2011-05-04	80.61	80.71	80.60	80.67	291055
2011-05-05	80.65	80.75	80.65	80.71	240447
2011-05-06	80.68	80.82	80.68	80.78	506773
2011-05-09	80.86	80.87	80.81	80.85	287592
2011-05-10	80.81	80.81	80.72	80.73	297912
2011-05-11	80.72	80.83	80.67	80.80	309476
2011-05-12	80.82	80.82	80.70	80.75	480339
2011-05-13	80.82	80.90	80.79	80.84	354628
2011-05-16	80.81	80.90	80.81	80.90	567866
2011-05-17	80.92	80.95	80.89	80.93	968815
2011-05-18	80.91	80.95	80.81	80.84	859339
2011-05-19	80.73	80.88	80.71	80.87	552064
2011-05-20	80.89	80.93	80.86	80.88	558729
2011-05-23	80.99	80.99	80.88	80.89	582886
2011-05-24	80.90	80.93	80.86	80.92	612666
2011-05-25	80.96	80.99	80.92	80.98	454949
2011-05-26	80.97	81.07	80.97	81.07	393586
2011-05-27	81.08	81.16	81.04	81.15	407593
2011-05-31	81.02	81.18	81.02	81.15	472298
2011-06-01	81.09	81.15	81.06	81.13	321748
2011-06-02	81.13	81.13	81.03	81.05	437068
2011-06-03	81.15	81.17	81.07	81.13	393872
2011-06-06	81.09	81.13	81.08	81.13	199110
2011-06-07	81.13	81.18	81.10	81.18	353671
2011-06-08	81.25	81.27	81.18	81.27	473161
2011-06-09	81.19	81.25	81.10	81.16	250641
2011-06-10	81.15	81.25	81.15	81.21	439241
2011-06-13	81.15	81.21	81.12	81.19	324217
2011-06-14	81.08	81.09	81.00	81.02	464048
2011-06-15	81.09	81.23	81.09	81.23	392957
2011-06-16	81.25	81.28	81.18	81.23	326737
2011-06-17	81.24	81.30	81.20	81.26	498167
2011-06-20	81.28	81.30	81.19	81.26	333739
2011-06-21	81.29	81.29	81.17	81.23	370447
2011-06-22	81.25	81.31	81.22	81.25	325002
2011-06-23	81.30	81.37	81.27	81.32	375134
2011-06-24	81.33	81.43	81.29	81.40	309007
2011-06-27	81.41	81.43	81.29	81.31	447646
2011-06-28	81.25	81.27	81.08	81.13	301064
2011-06-29	81.09	81.13	81.00	81.08	511926
2011-06-30	81.13	81.14	80.92	81.03	415357
2011-07-01	80.94	80.94	80.75	80.82	426897
2011-07-05	80.93	81.00	80.90	80.97	534598
2011-07-06	81.02	81.08	81.01	81.07	443198
2011-07-07	80.93	80.96	80.89	80.95	776719
2011-07-08	81.14	81.19	81.08	81.12	407365
2011-07-11	81.16	81.31	81.16	81.27	292219
2011-07-12	81.30	81.32	81.23	81.23	755011
2011-07-13	81.26	81.35	81.23	81.32	301688
2011-07-14	81.22	81.30	81.22	81.26	427699
2011-07-15	81.20	81.31	81.20	81.26	534666
2011-07-18	81.26	81.32	81.24	81.27	434724
2011-07-19	81.28	81.33	81.20	81.31	559844
2011-07-20	81.26	81.31	81.21	81.28	486735
2011-07-21	81.24	81.26	81.12	81.15	538631
2011-07-22	81.19	81.25	81.17	81.18	463354
2011-07-25	81.16	81.27	81.13	81.14	710220
2011-07-26	81.15	81.23	81.13	81.21	411530
2011-07-27	81.18	81.23	81.08	81.13	554085
2011-07-28	81.18	81.25	81.18	81.21	374389
2011-07-29	81.32	81.41	81.27	81.39	539005
2011-08-01	81.25	81.42	81.23	81.34	497329
2011-08-02	81.40	81.53	81.37	81.53	351188
2011-08-03	81.42	81.53	81.42	81.50	929023
2011-08-04	81.48	81.66	81.48	81.65	1042142
2011-08-05	81.52	81.62	81.40	81.42	789388
2011-08-08	81.48	81.57	81.33	81.54	886146
2011-08-09	81.45	81.94	81.40	81.77	1020884
2011-08-10	81.86	81.93	81.79	81.87	838542
2011-08-11	81.67	81.70	81.42	81.66	970450
2011-08-12	81.73	81.78	81.57	81.60	616803
2011-08-15	81.62	81.72	81.54	81.57	688054
2011-08-16	81.56	81.73	81.56	81.67	548280
2011-08-17	81.74	81.81	81.66	81.80	477747
2011-08-18	81.81	81.84	81.65	81.73	495647
2011-08-19	81.62	81.77	81.60	81.76	542084
2011-08-22	81.68	81.73	81.62	81.69	506809
2011-08-23	81.60	81.66	81.53	81.61	180095
2011-08-24	81.61	81.63	81.50	81.55	600134
2011-08-25	81.54	81.74	81.52	81.70	737678
2011-08-26	81.79	81.79	81.68	81.68	323489
2011-08-29	81.58	81.72	81.55	81.67	553334
2011-08-30	81.69	81.88	81.66	81.78	399217
2011-08-31	81.88	81.88	81.70	81.78	485136
2011-09-01	81.73	81.79	81.57	81.77	801466
2011-09-02	81.71	81.74	81.57	81.68	485293
2011-09-06	81.60	81.71	81.60	81.70	527837
2011-09-07	81.57	81.69	81.50	81.67	580509
2011-09-08	81.72	81.75	81.56	81.71	759064
2011-09-09	81.71	81.77	81.63	81.67	343994
2011-09-12	81.66	81.73	81.62	81.62	685694
2011-09-13	81.60	81.65	81.53	81.53	482997
2011-09-14	81.55	81.67	81.55	81.62	661893
2011-09-15	81.54	81.58	81.49	81.58	430406
2011-09-16	81.47	81.63	81.47	81.62	369960
2011-09-19	81.66	81.69	81.63	81.65	271804
2011-09-20	81.70	81.70	81.60	81.62	567583
2011-09-21	81.63	81.76	81.58	81.65	1178203
2011-09-22	81.63	81.68	81.58	81.67	10049883
2011-09-23	81.61	81.61	81.47	81.53	519614
2011-09-26	81.45	81.56	81.45	81.51	616380
2011-09-27	81.42	81.53	81.41	81.50	676512
2011-09-28	81.41	81.48	81.35	81.47	548111
2011-09-29	81.36	81.38	81.33	81.36	715764
2011-09-30	81.41	81.42	81.32	81.42	543761
2011-10-03	81.33	81.40	81.23	81.39	1472372
2011-10-04	81.40	81.42	81.16	81.23	718763
2011-10-05	81.20	81.20	81.10	81.17	981782
2011-10-06	81.14	81.15	81.00	81.01	1008790
2011-10-07	81.09	81.14	80.96	81.12	1909682
2011-10-10	81.13	81.13	80.86	80.88	360080
2011-10-11	80.95	81.07	80.93	81.05	519177
2011-10-12	81.05	81.06	80.83	80.93	3617195
2011-10-13	81.06	81.16	80.96	81.09	795287
2011-10-14	81.10	81.15	81.06	81.14	362369
2011-10-17	81.15	81.21	81.06	81.17	482076
2011-10-18	81.25	81.26	81.08	81.16	857234
2011-10-19	81.20	81.20	81.07	81.13	3941312
2011-10-20	81.17	81.24	81.12	81.21	363173
2011-10-21	81.21	81.25	81.11	81.13	889072
2011-10-24	81.07	81.20	81.07	81.18	599859
2011-10-25	81.18	81.35	81.16	81.30	462649
2011-10-26	81.30	81.37	81.24	81.29	964380
2011-10-27	81.17	81.35	81.15	81.25	494633
2011-10-28	81.23	81.30	81.16	81.30	525071
2011-10-31	81.36	81.50	81.33	81.48	648272
2011-11-01	81.37	81.47	81.28	81.46	1047606
2011-11-02	81.46	81.54	81.37	81.44	606988
2011-11-03	81.50	81.52	81.47	81.50	463631
2011-11-04	81.47	81.54	81.41	81.53	630048
2011-11-07	81.50	81.53	81.41	81.41	619015
2011-11-08	81.45	81.50	81.37	81.47	729896
2011-11-09	81.51	81.53	81.33	81.37	837322
2011-11-10	81.35	81.48	81.35	81.46	680875
2011-11-11	81.33	81.48	81.31	81.43	377548
2011-11-14	81.49	81.49	81.38	81.44	297296
2011-11-15	81.44	81.46	81.32	81.36	547550
2011-11-16	81.41	81.42	81.34	81.40	736345
2011-11-17	81.33	81.36	81.25	81.34	909504
2011-11-18	81.33	81.36	81.26	81.30	330227
2011-11-21	81.31	81.34	81.23	81.29	1600520
2011-11-22	81.32	81.32	81.18	81.21	870882
2011-11-23	81.25	81.31	81.21	81.30	686440
2011-11-25	81.24	81.27	81.17	81.24	61619
2011-11-28	81.20	81.26	81.13	81.23	354106
2011-11-29	81.24	81.28	81.15	81.21	431420
2011-11-30	81.27	81.29	81.18	81.25	705806
2011-12-01	81.20	81.20	81.08	81.17	992258
2011-12-02	81.08	81.22	81.07	81.20	567615
2011-12-05	81.22	81.24	81.12	81.23	559606
2011-12-06	81.20	81.20	81.12	81.18	425015
2011-12-07	81.26	81.31	81.20	81.26	510769
2011-12-08	81.31	81.35	81.24	81.32	381310
2011-12-09	81.36	81.37	81.26	81.30	515066
2011-12-12	81.30	81.33	81.27	81.31	289713
2011-12-13	81.31	81.35	81.20	81.33	527810
2011-12-14	81.30	81.32	81.21	81.29	1103587
2011-12-15	81.29	81.32	81.26	81.29	607242
2011-12-16	81.35	81.40	81.31	81.40	550201
2011-12-19	81.38	81.40	81.34	81.38	1054843
2011-12-20	81.33	81.33	81.29	81.32	605461
2011-12-21	81.34	81.34	81.29	81.30	783717
2011-12-22	81.31	81.32	81.24	81.29	524393
2011-12-23	80.80	80.98	80.76	80.94	507828
2011-12-27	80.87	80.87	80.75	80.79	446487
2011-12-28	80.72	80.79	80.59	80.78	1757411
2011-12-29	80.80	80.84	80.73	80.77	652682
2011-12-30	80.86	80.95	80.82	80.84	561384
2012-01-03	80.93	80.93	80.75	80.84	786257
2012-01-04	80.90	80.90	80.78	80.85	439327
2012-01-05	80.88	80.94	80.80	80.83	832807
2012-01-06	80.89	80.94	80.86	80.93	557143
2012-01-09	80.88	80.98	80.88	80.97	428189
2012-01-10	80.97	81.01	80.91	80.99	493838
2012-01-11	81.03	81.07	80.93	80.98	892463
2012-01-12	80.99	81.05	80.93	80.95	422197
2012-01-13	81.03	81.04	80.94	80.94	766900
2012-01-17	81.05	81.12	80.95	81.11	742259
2012-01-18	81.12	81.12	81.00	81.04	691308
2012-01-19	81.07	81.09	81.00	81.03	306828
2012-01-20	81.06	81.11	81.02	81.10	1388091
2012-01-23	81.11	81.11	81.01	81.10	490215
2012-01-24	81.04	81.10	81.00	81.10	425130
2012-01-25	81.09	81.24	81.06	81.23	390513
2012-01-26	81.28	81.36	81.23	81.34	420418
2012-01-27	81.33	81.34	81.22	81.22	424829
2012-01-30	81.30	81.36	81.25	81.34	533508
2012-01-31	81.33	81.37	81.29	81.30	400102
2012-02-01	81.27	81.32	81.17	81.27	1191528
2012-02-02	81.28	81.30	81.22	81.28	471749
2012-02-03	81.25	81.30	81.16	81.18	834520
2012-02-06	81.19	81.33	81.19	81.32	1234774
2012-02-07	81.30	81.32	81.26	81.31	931035
2012-02-08	81.25	81.27	81.18	81.19	555074
2012-02-09	81.18	81.21	81.06	81.09	857790
2012-02-10	81.10	81.18	81.07	81.16	482428
2012-02-13	81.18	81.20	81.07	81.08	665282
2012-02-14	81.17	81.19	81.10	81.15	545018
2012-02-15	81.17	81.24	81.14	81.23	532948
2012-02-16	81.17	81.21	81.10	81.16	767136
2012-02-17	81.13	81.18	81.10	81.10	345312
2012-02-21	81.12	81.15	81.10	81.14	494244
2012-02-22	81.16	81.18	81.12	81.17	522837
2012-02-23	81.17	81.17	81.09	81.10	643593
2012-02-24	81.14	81.16	81.08	81.10	500358
2012-02-27	81.21	81.22	81.11	81.11	1262684
2012-02-28	81.18	81.21	81.15	81.20	623545
2012-02-29	81.22	81.22	81.14	81.20	497683
2012-03-01	81.04	81.08	80.98	81.08	1470571
2012-03-02	81.06	81.18	81.06	81.14	464230
2012-03-05	81.16	81.16	81.09	81.15	787013
2012-03-06	81.17	81.18	81.12	81.14	501772
2012-03-07	81.16	81.17	81.12	81.16	651378
2012-03-08	81.15	81.16	81.08	81.09	373006
2012-03-09	81.11	81.11	81.05	81.06	436272
2012-03-12	81.08	81.10	81.05	81.07	342584
2012-03-13	81.00	81.04	80.97	80.97	684736
2012-03-14	80.97	80.97	80.77	80.81	494730
2012-03-15	80.80	80.86	80.79	80.82	399828
2012-03-16	80.76	80.87	80.76	80.87	653780
2012-03-19	80.86	80.87	80.72	80.80	593608
2012-03-20	80.80	80.81	80.67	80.77	564286
2012-03-21	80.81	80.83	80.76	80.80	397111
2012-03-22	80.85	80.85	80.77	80.78	765597
2012-03-23	80.85	80.90	80.82	80.90	371867
2012-03-26	80.91	80.95	80.88	80.94	539733
2012-03-27	80.95	81.00	80.93	81.00	823909
2012-03-28	80.99	81.01	80.93	80.96	1065142
2012-03-29	81.00	81.03	80.97	81.00	357911
2012-03-30	81.00	81.05	80.93	80.94	460530
2012-04-02	80.96	80.98	80.82	80.89	378280
2012-04-03	80.92	80.92	80.70	80.72	710938
2012-04-04	80.78	80.83	80.76	80.76	522138
2012-04-05	80.81	80.87	80.78	80.86	339316
2012-04-09	80.94	81.00	80.94	80.98	371845
2012-04-10	81.03	81.07	81.00	81.06	620924
2012-04-11	81.03	81.05	81.00	81.05	418715
2012-04-12	81.01	81.05	80.98	80.99	470035
2012-04-13	81.01	81.11	81.01	81.08	443169
2012-04-16	81.08	81.12	81.07	81.08	242437
2012-04-17	81.04	81.07	81.03	81.06	473230
2012-04-18	81.09	81.10	81.06	81.08	288759
2012-04-19	81.10	81.12	81.06	81.07	715425
2012-04-20	81.09	81.12	81.06	81.12	804109
2012-04-23	81.10	81.16	81.10	81.12	360607
2012-04-24	81.09	81.14	81.07	81.07	502705
2012-04-25	81.09	81.11	81.03	81.07	750928
2012-04-26	81.14	81.15	81.11	81.14	281728
2012-04-27	81.15	81.17	81.12	81.17	541364
2012-04-30	81.18	81.19	81.14	81.19	337556
2012-05-01	81.14	81.14	81.04	81.06	763024
2012-05-02	81.10	81.10	81.06	81.09	394305
2012-05-03	81.08	81.12	81.05	81.06	1055067
2012-05-04	81.12	81.14	81.10	81.13	470553
2012-05-07	81.13	81.16	81.11	81.15	628487
2012-05-08	81.14	81.18	81.12	81.17	538052
2012-05-09	81.20	81.20	81.15	81.18	766389
2012-05-10	81.09	81.17	81.09	81.12	538789
2012-05-11	81.17	81.17	81.10	81.15	331756
2012-05-14	81.17	81.18	81.13	81.15	444177
2012-05-15	81.17	81.17	81.09	81.13	569462
2012-05-16	81.09	81.13	81.04	81.10	757256
2012-05-17	81.13	81.13	81.05	81.06	998058
2012-05-18	81.09	81.09	81.02	81.09	362332
2012-05-21	81.07	81.07	80.98	81.03	850727
2012-05-22	81.01	81.04	80.98	81.04	492762
2012-05-23	81.07	81.07	81.02	81.07	361561
2012-05-24	81.02	81.04	80.99	81.03	412242
2012-05-25	81.06	81.12	81.03	81.08	328592
2012-05-29	81.09	81.14	81.02	81.09	934567
2012-05-30	81.12	81.16	81.09	81.15	650338
2012-05-31	81.14	81.20	81.14	81.19	757403
2012-06-01	81.11	81.14	81.05	81.12	1068832
2012-06-04	81.06	81.11	81.01	81.04	5352200
2012-06-05	81.03	81.08	80.98	81.06	1043790
2012-06-06	81.08	81.09	80.98	81.04	689825
2012-06-07	81.04	81.08	81.01	81.04	421262
2012-06-08	81.10	81.11	81.03	81.07	605575
2012-06-11	81.05	81.10	81.04	81.10	406947
2012-06-12	81.04	81.06	80.96	80.96	619497
2012-06-13	81.00	81.06	81.00	81.02	535797
2012-06-14	81.04	81.07	80.95	81.01	517489
2012-06-15	81.08	81.15	81.06	81.14	762305
2012-06-18	81.10	81.13	81.08	81.13	340294
2012-06-19	81.11	81.12	81.06	81.07	585709
2012-06-20	81.04	81.10	81.01	81.02	363213
2012-06-21	81.05	81.10	81.01	81.03	368258
2012-06-22	81.04	81.08	80.97	80.99	417512
2012-06-25	81.03	81.12	81.03	81.11	952127
2012-06-26	81.04	81.11	81.04	81.08	355302
2012-06-27	81.06	81.11	81.06	81.07	341704
2012-06-28	81.10	81.17	81.09	81.13	393520
2012-06-29	81.08	81.16	81.05	81.13	604630
2012-07-02	81.09	81.09	81.00	81.01	1374518
2012-07-03	81.03	81.08	81.02	81.05	340646
2012-07-05	81.09	81.10	81.04	81.04	520673
2012-07-06	81.13	81.13	81.08	81.12	277535
2012-07-09	81.15	81.18	81.13	81.16	390965
2012-07-10	81.11	81.20	81.11	81.20	352405
2012-07-11	81.22	81.27	81.17	81.20	794333
2012-07-12	81.19	81.24	81.17	81.22	386539
2012-07-13	81.19	81.24	81.18	81.24	319174
2012-07-16	81.28	81.32	81.27	81.28	340109
2012-07-17	81.28	81.32	81.26	81.26	357358
2012-07-18	81.31	81.34	81.28	81.30	375644
2012-07-19	81.32	81.37	81.32	81.33	401634
2012-07-20	81.32	81.41	81.32	81.41	381210
2012-07-23	81.35	81.41	81.34	81.37	331200
2012-07-24	81.35	81.41	81.33	81.36	427957
2012-07-25	81.41	81.41	81.37	81.41	518631
2012-07-26	81.39	81.40	81.35	81.36	373553
2012-07-27	81.31	81.35	81.25	81.28	381938
2012-07-30	81.34	81.40	81.29	81.39	598710
2012-07-31	81.43	81.45	81.38	81.43	710867
2012-08-01	81.37	81.40	81.24	81.24	1165705
2012-08-02	81.29	81.36	81.23	81.24	469921
2012-08-03	81.26	81.30	81.19	81.24	585594
2012-08-06	81.23	81.28	81.22	81.25	530732
2012-08-07	81.24	81.25	81.19	81.21	523878
2012-08-08	81.22	81.22	81.15	81.19	453653
2012-08-09	81.16	81.19	81.12	81.13	473289
2012-08-10	81.24	81.24	81.16	81.22	701636
2012-08-13	81.18	81.24	81.18	81.21	665559
2012-08-14	81.14	81.20	81.13	81.13	403550
2012-08-15	81.12	81.14	81.10	81.13	338598
2012-08-16	81.13	81.15	81.10	81.12	345325
2012-08-17	81.13	81.16	81.11	81.15	349757
2012-08-20	81.15	81.15	81.08	81.09	847594
2012-08-21	81.10	81.16	81.08	81.16	425333
2012-08-22	81.20	81.28	81.18	81.27	462458
2012-08-23	81.26	81.32	81.22	81.32	674060
2012-08-24	81.32	81.32	81.25	81.28	356781
2012-08-27	81.30	81.33	81.25	81.30	532356
2012-08-28	81.30	81.31	81.24	81.31	477447
2012-08-29	81.31	81.32	81.25	81.32	605564
2012-08-30	81.34	81.39	81.32	81.38	420773
2012-08-31	81.38	81.51	81.36	81.51	770923
2012-09-04	81.38	81.44	81.27	81.28	1024446
2012-09-05	81.26	81.35	81.26	81.30	555719
2012-09-06	81.28	81.29	81.18	81.26	1176562
2012-09-07	81.32	81.38	81.28	81.31	524272
2012-09-10	81.33	81.36	81.27	81.31	599672
2012-09-11	81.33	81.34	81.30	81.33	429037
2012-09-12	81.25	81.33	81.25	81.30	514238
2012-09-13	81.30	81.40	81.26	81.35	416357
2012-09-14	81.35	81.35	81.24	81.28	611216
2012-09-17	81.27	81.35	81.24	81.29	966476
2012-09-18	81.36	81.37	81.32	81.34	546955
2012-09-19	81.36	81.37	81.33	81.36	407772
2012-09-20	81.33	81.39	81.31	81.36	497428
2012-09-21	81.35	81.41	81.32	81.40	1925225
2012-09-24	81.40	81.42	81.38	81.39	459898
2012-09-25	81.37	81.39	81.33	81.39	523327
2012-09-26	81.39	81.44	81.35	81.42	528873
2012-09-27	81.44	81.47	81.37	81.46	566618
2012-09-28	81.47	81.48	81.44	81.45	464037
2012-10-01	81.39	81.41	81.32	81.37	973867
2012-10-02	81.37	81.43	81.35	81.43	455416
2012-10-03	81.35	81.44	81.35	81.36	763873
2012-10-04	81.40	81.44	81.36	81.36	457823
2012-10-05	81.39	81.39	81.32	81.38	430595
2012-10-08	81.39	81.42	81.38	81.39	256439
2012-10-09	81.33	81.42	81.33	81.38	635904
2012-10-10	81.31	81.40	81.31	81.39	332092
2012-10-11	81.35	81.39	81.35	81.37	438482
2012-10-12	81.38	81.41	81.36	81.40	335351
2012-10-15	81.40	81.42	81.37	81.42	569288
2012-10-16	81.40	81.40	81.37	81.38	357899
2012-10-17	81.37	81.37	81.25	81.28	438161
2012-10-18	81.29	81.30	81.24	81.28	463918
2012-10-19	81.23	81.30	81.22	81.25	306311
2012-10-22	81.25	81.26	81.22	81.23	330993
2012-10-23	81.23	81.31	81.23	81.29	464050
2012-10-24	81.30	81.33	81.28	81.33	426874
2012-10-25	81.24	81.24	81.20	81.22	535998
2012-10-26	81.26	81.30	81.25	81.28	250731
2012-10-31	81.29	81.41	81.29	81.36	671789
2012-11-01	81.26	81.31	81.22	81.30	543009
2012-11-02	81.28	81.31	81.26	81.29	401668
2012-11-05	81.32	81.34	81.20	81.20	2268971
2012-11-06	81.25	81.27	81.17	81.17	395880
2012-11-07	81.29	81.35	81.25	81.31	535107
2012-11-08	81.29	81.34	81.26	81.34	405725
2012-11-09	81.23	81.32	81.22	81.30	464614
2012-11-12	81.25	81.35	81.23	81.33	409739
2012-11-13	81.35	81.35	81.29	81.31	365460
2012-11-14	81.32	81.38	81.26	81.36	948720
2012-11-15	81.30	81.38	81.27	81.38	913724
2012-11-16	81.36	81.40	81.32	81.37	555724
2012-11-19	81.35	81.38	81.32	81.37	509911
2012-11-20	81.35	81.38	81.34	81.35	475473
2012-11-21	81.32	81.33	81.31	81.32	505619
2012-11-23	81.34	81.35	81.32	81.32	323671
2012-11-26	81.32	81.35	81.29	81.31	1169597
2012-11-27	81.34	81.36	81.28	81.36	782435
2012-11-28	81.33	81.38	81.33	81.37	431385
2012-11-29	81.37	81.41	81.34	81.38	493071
2012-11-30	81.39	81.43	81.39	81.43	574899
2012-12-03	81.34	81.34	81.27	81.33	542280
2012-12-04	81.35	81.36	81.33	81.35	395571
2012-12-05	81.35	81.37	81.31	81.31	963040
2012-12-06	81.32	81.39	81.32	81.36	783861
2012-12-07	81.35	81.36	81.30	81.30	542598
2012-12-10	81.35	81.36	81.30	81.30	511784
2012-12-11	81.30	81.33	81.28	81.33	551127
2012-12-12	81.33	81.35	81.30	81.30	573198
2012-12-13	81.27	81.29	81.22	81.26	435711
2012-12-14	81.24	81.30	81.22	81.29	602843
2012-12-17	81.29	81.29	81.22	81.22	714028
2012-12-18	81.20	81.24	81.10	81.14	693669
2012-12-19	81.13	81.18	81.12	81.17	696339
2012-12-20	81.17	81.22	81.16	81.16	537061
2012-12-21	81.22	81.24	81.17	81.19	532936
2012-12-24	80.89	80.89	80.82	80.88	356086
2012-12-26	80.88	80.93	80.86	80.91	556528
2012-12-27	80.92	81.01	80.89	80.98	470620
2012-12-28	81.00	81.02	80.96	81.01	471323
2012-12-31	81.02	81.03	80.98	81.01	894977
2013-01-02	80.97	81.01	80.95	81.01	810110
2013-01-03	81.01	81.02	80.94	80.95	809425
2013-01-04	80.93	80.96	80.90	80.96	711054
2013-01-07	80.96	80.97	80.89	80.94	1309840
2013-01-08	80.96	81.00	80.92	80.98	662323
2013-01-09	80.99	81.02	80.97	81.00	507214
2013-01-10	80.98	81.00	80.97	80.98	717653
2013-01-11	80.97	81.02	80.96	81.02	707660
2013-01-14	81.01	81.03	81.00	81.01	576589
2013-01-15	81.02	81.04	81.00	81.03	616598
2013-01-16	81.05	81.05	81.02	81.03	621312
2013-01-17	81.01	81.03	80.94	80.96	1131503
2013-01-18	80.96	81.01	80.95	80.96	644876
2013-01-22	80.99	81.03	80.97	81.01	678937
2013-01-23	81.05	81.05	81.00	81.03	749212
2013-01-24	81.04	81.05	80.97	81.02	745335
2013-01-25	80.98	80.98	80.90	80.90	657471
2013-01-28	80.88	80.90	80.84	80.86	1279689
2013-01-29	80.86	80.91	80.85	80.89	660245
2013-01-30	80.89	80.90	80.84	80.90	678917
2013-01-31	80.89	80.97	80.87	80.96	1165521
2013-02-01	80.88	80.95	80.85	80.85	990216
2013-02-04	80.88	80.91	80.84	80.91	536422
2013-02-05	80.89	80.91	80.85	80.91	1843098
2013-02-06	80.91	80.92	80.88	80.88	613557
2013-02-07	80.92	80.96	80.88	80.93	593504
2013-02-08	80.91	80.93	80.89	80.91	3127019
2013-02-11	80.88	80.93	80.88	80.91	4679987
2013-02-12	80.90	80.91	80.89	80.91	586206
2013-02-13	80.87	80.88	80.85	80.87	685272
2013-02-14	80.88	80.88	80.83	80.85	1625930
2013-02-15	80.88	80.88	80.83	80.87	521268
2013-02-19	80.90	80.90	80.83	80.83	1219527
2013-02-20	80.85	80.88	80.83	80.88	599673
2013-02-21	80.89	80.95	80.88	80.92	600877
2013-02-22	80.91	80.95	80.91	80.95	568705
2013-02-25	80.93	81.00	80.91	80.98	694890
2013-02-26	80.99	81.05	80.98	81.00	644080
2013-02-27	81.04	81.07	81.00	81.01	697758
2013-02-28	81.05	81.07	81.04	81.06	542234
2013-03-01	80.97	81.01	80.97	81.01	581851
2013-03-04	81.01	81.01	80.99	80.99	455539
2013-03-05	81.00	81.00	80.95	81.00	677525
2013-03-06	80.94	80.97	80.94	80.95	614519
2013-03-07	80.93	80.93	80.90	80.90	578410
2013-03-08	80.85	80.89	80.83	80.89	16088519
2013-03-11	80.89	80.89	80.87	80.87	1218339
2013-03-12	80.89	80.93	80.86	80.91	785618
2013-03-13	80.90	80.91	80.87	80.90	824526
2013-03-14	80.88	80.92	80.87	80.91	953803
2013-03-15	80.91	80.95	80.89	80.94	847568
2013-03-18	80.95	81.00	80.95	80.98	646742
2013-03-19	80.97	81.04	80.97	81.00	826214
2013-03-20	81.00	81.00	80.97	80.99	576847
2013-03-21	80.96	80.99	80.96	80.98	482741
2013-03-22	81.00	81.01	80.93	80.95	1143189
2013-03-25	80.95	80.99	80.92	80.99	892621
2013-03-26	80.97	80.98	80.92	80.96	655230
2013-03-27	80.98	81.00	80.96	80.99	882210
2013-03-28	80.99	81.01	80.96	80.99	1094871
2013-04-01	80.89	80.90	80.81	80.85	718945
2013-04-02	80.89	80.90	80.86	80.89	632006
2013-04-03	80.91	80.95	80.87	80.91	1158214
2013-04-04	80.93	81.01	80.93	81.00	1784469
2013-04-05	80.98	81.03	80.97	81.01	1450981
2013-04-08	81.02	81.02	80.98	81.00	3909324
2013-04-09	81.02	81.02	80.99	81.01	614399
2013-04-10	81.01	81.01	80.96	80.97	1288912
2013-04-11	80.95	80.99	80.94	80.99	905646
2013-04-12	81.01	81.03	80.97	81.03	667752
2013-04-15	81.02	81.05	81.00	81.03	1046737
2013-04-16	81.03	81.04	81.00	81.04	801856
2013-04-17	81.02	81.05	81.01	81.03	678410
2013-04-18	81.05	81.05	81.00	81.02	950719
2013-04-19	81.01	81.03	80.98	80.99	629208
2013-04-22	81.01	81.05	81.01	81.04	1355708
2013-04-23	81.07	81.08	81.03	81.05	1433941
2013-04-24	81.05	81.06	81.03	81.05	509790
2013-04-25	81.03	81.08	81.02	81.06	785953
2013-04-26	81.07	81.11	81.06	81.11	469886
2013-04-29	81.12	81.13	81.09	81.10	648623
2013-04-30	81.12	81.14	81.09	81.09	1228288
2013-05-01	81.07	81.09	81.06	81.07	485583
2013-05-02	81.09	81.10	81.06	81.09	713041
2013-05-03	81.04	81.04	80.95	80.97	884474
2013-05-06	80.99	81.02	80.97	81.00	1307806
2013-05-07	80.99	81.00	80.96	80.96	733226
2013-05-08	80.99	81.00	80.95	80.96	626620
2013-05-09	81.00	81.01	80.97	80.99	676173
2013-05-10	80.95	80.96	80.87	80.87	546224
2013-05-13	80.88	80.89	80.87	80.88	699520
2013-05-14	80.93	80.94	80.85	80.87	753921
2013-05-15	80.88	80.90	80.85	80.88	703041
2013-05-16	80.91	80.97	80.89	80.95	754281
2013-05-17	80.94	80.94	80.87	80.92	592240
2013-05-20	80.92	80.93	80.86	80.87	3479273
2013-05-21	80.89	80.92	80.86	80.91	946086
2013-05-22	80.90	80.96	80.82	80.84	754168
2013-05-23	80.83	80.86	80.76	80.80	845578
2013-05-24	80.80	80.84	80.78	80.80	619473
2013-05-28	80.79	80.80	80.63	80.63	783327
2013-05-29	80.65	80.68	80.61	80.63	1498387
2013-05-30	80.68	80.69	80.60	80.62	950811
2013-05-31	80.71	80.71	80.52	80.58	1353362
2013-06-03	80.48	80.59	80.47	80.54	1266887
2013-06-04	80.52	80.58	80.52	80.56	905620
2013-06-05	80.53	80.61	80.53	80.59	878577
2013-06-06	80.55	80.60	80.52	80.55	759446
2013-06-07	80.54	80.54	80.45	80.46	957264
2013-06-10	80.41	80.43	80.36	80.41	920899
2013-06-11	80.33	80.40	80.29	80.40	1183744
2013-06-12	80.38	80.44	80.38	80.39	569531
2013-06-13	80.39	80.51	80.38	80.50	748468
2013-06-14	80.56	80.62	80.56	80.57	733573
2013-06-17	80.61	80.62	80.56	80.58	653790
2013-06-18	80.46	80.57	80.46	80.54	753416
2013-06-19	80.54	80.56	80.28	80.30	735784
2013-06-20	80.15	80.24	80.03	80.11	1131026
2013-06-21	80.08	80.15	79.98	80.02	2327491
2013-06-24	79.75	79.95	79.71	79.82	1768379
2013-06-25	79.89	79.97	79.85	79.88	1261502
2013-06-26	80.04	80.05	79.94	79.98	784431
2013-06-27	80.02	80.10	80.01	80.10	1426710
2013-06-28	80.00	80.08	79.98	80.07	1142496
2013-07-01	80.02	80.08	79.97	80.05	1678972
2013-07-03	80.06	80.07	80.00	80.01	573012
2013-07-05	79.85	79.85	79.75	79.76	711363
2013-07-08	79.82	79.94	79.82	79.92	736084
2013-07-09	79.99	80.00	79.92	79.94	1497294
2013-07-10	79.94	79.97	79.91	79.92	558812
2013-07-11	80.12	80.21	80.11	80.19	4295250
2013-07-12	80.21	80.25	80.11	80.14	4637973
2013-07-15	80.17	80.23	80.14	80.23	1950191
2013-07-16	80.22	80.26	80.19	80.26	1727793
2013-07-17	80.34	80.36	80.28	80.32	1646015
2013-07-18	80.34	80.35	80.29	80.31	1259739
2013-07-19	80.33	80.39	80.33	80.36	875149
2013-07-22	80.31	80.37	80.31	80.35	1113728
2013-07-23	80.35	80.35	80.29	80.35	1778724
2013-07-24	80.26	80.27	80.20	80.23	2474389
2013-07-25	80.15	80.30	80.15	80.30	1021831
2013-07-26	80.28	80.36	80.28	80.34	885330
2013-07-29	80.28	80.34	80.28	80.30	992857
2013-07-30	80.31	80.32	80.26	80.27	1274156
2013-07-31	80.20	80.33	80.18	80.33	1004348
2013-08-01	80.21	80.21	80.11	80.13	5697253
2013-08-02	80.25	80.33	80.20	80.31	1234378
2013-08-05	80.31	80.31	80.24	80.30	965593
2013-08-06	80.28	80.28	80.23	80.27	807099
2013-08-07	80.28	80.29	80.25	80.27	842820
2013-08-08	80.31	80.32	80.27	80.30	712399
2013-08-09	80.30	80.33	80.27	80.31	933600
2013-08-12	80.33	80.34	80.26	80.28	840829
2013-08-13	80.20	80.21	80.13	80.14	877273
2013-08-14	80.15	80.18	80.12	80.17	765260
2013-08-15	80.07	80.11	79.99	80.05	874839
2013-08-16	80.05	80.08	79.96	80.02	759070
2013-08-19	79.98	79.99	79.93	79.96	879501
2013-08-20	79.99	80.06	79.99	80.05	754508
2013-08-21	80.00	80.00	79.87	79.87	773657
2013-08-22	79.92	79.93	79.83	79.85	692587
2013-08-23	79.82	79.95	79.78	79.93	786833
2013-08-26	79.99	80.00	79.96	79.98	778695
2013-08-27	80.01	80.08	79.98	80.02	1128083
2013-08-28	80.02	80.05	79.97	80.01	583568
2013-08-29	79.97	80.05	79.96	80.05	960609
2013-08-30	80.04	80.09	80.01	80.04	1702771
2013-09-03	79.89	79.90	79.80	79.82	1731786
2013-09-04	79.86	79.88	79.71	79.71	664215
2013-09-05	79.64	79.66	79.56	79.61	1141347
2013-09-06	79.73	79.79	79.68	79.73	1112387
2013-09-09	79.84	79.87	79.79	79.81	615017
2013-09-10	79.74	79.77	79.69	79.70	1218412
2013-09-11	79.77	79.81	79.71	79.77	893326
2013-09-12	79.84	79.88	79.82	79.87	980202
2013-09-13	79.83	79.90	79.81	79.89	1330153
2013-09-16	80.05	80.09	79.97	80.01	1141410
2013-09-17	80.02	80.05	79.99	80.01	1006318
2013-09-18	80.03	80.34	79.97	80.29	1268148
2013-09-19	80.25	80.29	80.21	80.23	1032398
2013-09-20	80.23	80.28	80.20	80.25	559680
2013-09-23	80.24	80.29	80.22	80.28	1294010
2013-09-24	80.27	80.35	80.26	80.30	868946
2013-09-25	80.32	80.37	80.30	80.33	789735
2013-09-26	80.33	80.34	80.28	80.30	657461
2013-09-27	80.30	80.39	80.30	80.33	706030
2013-09-30	80.30	80.40	80.30	80.37	990965
2013-10-01	80.32	80.34	80.27	80.28	1096851
2013-10-02	80.35	80.39	80.31	80.36	1892338
2013-10-03	80.35	80.41	80.32	80.38	587076
2013-10-04	80.34	80.34	80.27	80.29	862103
2013-10-07	80.35	80.35	80.20	80.31	614826
2013-10-08	80.28	80.28	80.22	80.25	844338
2013-10-09	80.27	80.31	80.25	80.28	1679406
2013-10-10	80.22	80.29	80.21	80.29	623522
2013-10-11	80.29	80.35	80.27	80.30	709173
2013-10-14	80.30	80.32	80.25	80.27	666815
2013-10-15	80.32	80.32	80.24	80.25	1151205
2013-10-16	80.25	80.36	80.22	80.33	857543
2013-10-17	80.40	80.49	80.39	80.48	660729
2013-10-18	80.46	80.50	80.45	80.46	658742
2013-10-21	80.48	80.48	80.40	80.45	837955
2013-10-22	80.52	80.57	80.51	80.56	1505160
2013-10-23	80.52	80.58	80.52	80.54	779065
2013-10-24	80.55	80.57	80.49	80.53	753447
2013-10-25	80.53	80.56	80.50	80.54	519275
2013-10-28	80.53	80.57	80.50	80.51	1928619
2013-10-29	80.52	80.58	80.51	80.57	707604
2013-10-30	80.59	80.62	80.51	80.57	1046839
2013-10-31	80.58	80.60	80.48	80.54	711456
2013-11-01	80.46	80.48	80.41	80.42	1211577
2013-11-04	80.49	80.49	80.43	80.47	657424
2013-11-05	80.44	80.45	80.39	80.45	1062915
2013-11-06	80.51	80.55	80.50	80.54	855180
2013-11-07	80.58	80.60	80.54	80.56	820843
2013-11-08	80.46	80.47	80.41	80.43	1129876
2013-11-11	80.43	80.45	80.41	80.44	920526
2013-11-12	80.42	80.43	80.37	80.37	1193860
2013-11-13	80.44	80.47	80.43	80.47	856657
2013-11-14	80.49	80.58	80.49	80.58	868236
2013-11-15	80.55	80.58	80.52	80.52	553658
2013-11-18	80.54	80.58	80.53	80.58	718510
2013-11-19	80.57	80.59	80.54	80.57	1107530
2013-11-20	80.57	80.61	80.52	80.53	766550
2013-11-21	80.54	80.59	80.50	80.55	1233539
2013-11-22	80.54	80.59	80.53	80.57	1246165
2013-11-25	80.57	80.61	80.54	80.59	1061480
2013-11-26	80.60	80.62	80.55	80.60	1271044
2013-11-27	80.63	80.63	80.55	80.59	927441
2013-11-29	80.57	80.63	80.55	80.63	328562
2013-12-02	80.54	80.54	80.41	80.45	1420126
2013-12-03	80.50	80.50	80.45	80.46	1303492
2013-12-04	80.41	80.44	80.36	80.41	725591
2013-12-05	80.38	80.39	80.34	80.37	652165
2013-12-06	80.33	80.40	80.29	80.38	744682
2013-12-09	80.40	80.41	80.38	80.39	662831
2013-12-10	80.43	80.45	80.41	80.43	680866
2013-12-11	80.44	80.46	80.38	80.38	863419
2013-12-12	80.36	80.37	80.29	80.29	1021741
2013-12-13	80.36	80.36	80.31	80.33	808840
2013-12-16	80.36	80.39	80.32	80.34	1355946
2013-12-17	80.40	80.43	80.35	80.43	970891
2013-12-18	80.36	80.50	80.32	80.44	1106129
2013-12-19	80.30	80.35	80.28	80.34	844208
2013-12-20	80.26	80.54	80.23	80.28	942548
2013-12-23	80.26	80.31	80.21	80.21	1050213
2013-12-24	79.95	79.95	79.90	79.93	621023
2013-12-26	79.88	79.92	79.83	79.86	1324767
2013-12-27	79.90	79.91	79.85	79.89	1113119
2013-12-30	79.92	79.96	79.89	79.94	1211981
2013-12-31	79.93	79.94	79.87	79.93	915126
2014-01-02	79.96	79.98	79.92	79.94	843611
2014-01-03	79.98	79.98	79.91	79.91	1213106
2014-01-06	79.99	80.01	79.94	79.98	705269
2014-01-07	80.03	80.03	79.99	80.03	934481
2014-01-08	79.97	79.98	79.87	79.87	1120298
2014-01-09	79.88	79.90	79.85	79.88	772593
2014-01-10	80.00	80.06	79.98	80.05	873429
2014-01-13	80.12	80.16	80.09	80.12	812205
2014-01-14	80.11	80.13	80.02	80.07	1216471
2014-01-15	80.01	80.05	79.98	80.04	870007
2014-01-16	80.05	80.08	80.03	80.05	990906
2014-01-17	80.09	80.10	80.04	80.05	997903
2014-01-21	80.06	80.11	80.03	80.03	1214815
2014-01-22	80.02	80.06	80.00	80.03	1178243
2014-01-23	80.11	80.20	80.08	80.16	812632
2014-01-24	80.22	80.25	80.18	80.22	712459
2014-01-27	80.19	80.22	80.15	80.15	2373807
2014-01-28	80.22	80.23	80.15	80.18	1524839
2014-01-29	80.28	80.33	80.24	80.28	1436732
2014-01-30	80.25	80.29	80.24	80.27	1251224
2014-01-31	80.31	80.38	80.30	80.35	1191567
2014-02-03	80.28	80.37	80.20	80.37	1612118
2014-02-04	80.34	80.37	80.31	80.33	2131782
2014-02-05	80.34	80.35	80.26	80.26	1479698
2014-02-06	80.27	80.30	80.23	80.28	945075
2014-02-07	80.32	80.35	80.26	80.33	1173455
2014-02-10	80.34	80.35	80.28	80.35	1001978
2014-02-11	80.25	80.29	80.23	80.27	1540143
2014-02-12	80.25	80.26	80.16	80.17	1534526
2014-02-13	80.25	80.26	80.22	80.23	1285451
2014-02-14	80.25	80.28	80.23	80.24	951910
2014-02-18	80.27	80.35	80.27	80.33	1980305
2014-02-19	80.35	80.38	80.30	80.31	731095
2014-02-20	80.25	80.27	80.22	80.25	525974
2014-02-21	80.26	80.31	80.23	80.31	685658
2014-02-24	80.30	80.31	80.27	80.31	1439986
2014-02-25	80.33	80.36	80.32	80.36	703431
2014-02-26	80.36	80.41	80.34	80.39	571103
2014-02-27	80.42	80.44	80.38	80.41	566423
2014-02-28	80.40	80.44	80.35	80.40	1072737
2014-03-03	80.37	80.42	80.33	80.40	1094715
2014-03-04	80.37	80.38	80.31	80.31	1577165
2014-03-05	80.27	80.33	80.26	80.32	958927
2014-03-06	80.26	80.27	80.23	80.24	703057
2014-03-07	80.17	80.18	80.15	80.18	724556
2014-03-10	80.14	80.16	80.12	80.14	656058
2014-03-11	80.16	80.19	80.15	80.18	655449
2014-03-12	80.22	80.25	80.21	80.24	668855
2014-03-13	80.13	80.32	80.13	80.32	849910
2014-03-14	80.34	80.34	80.28	80.33	818437
2014-03-17	80.26	80.32	80.25	80.27	1342716
2014-03-18	80.27	80.32	80.26	80.32	723065
2014-03-19	80.30	80.31	79.99	80.06	1421239
2014-03-20	80.01	80.07	79.98	80.05	544441
2014-03-21	80.00	80.08	79.98	80.02	967888
2014-03-24	79.96	80.01	79.94	80.01	1197359
2014-03-25	80.01	80.03	79.98	79.99	1337906
2014-03-26	80.07	80.09	80.02	80.05	2425799
2014-03-27	80.03	80.08	80.01	80.06	1426522
2014-03-28	80.07	80.07	80.00	80.02	523047
2014-03-31	80.00	80.10	79.99	80.09	914617
2014-04-01	80.01	80.04	80.00	80.01	789171
2014-04-02	80.00	80.00	79.90	79.93	819014
2014-04-03	79.91	79.96	79.90	79.95	1850364
2014-04-04	80.00	80.07	79.99	80.03	1426967
2014-04-07	80.09	80.12	80.06	80.06	971930
2014-04-08	80.09	80.12	80.04	80.11	659442
2014-04-09	80.09	80.21	80.06	80.21	728335
2014-04-10	80.19	80.31	80.19	80.26	620683
2014-04-11	80.26	80.30	80.22	80.27	917147
2014-04-14	80.24	80.26	80.20	80.20	828523
2014-04-15	80.20	80.25	80.18	80.20	815186
2014-04-16	80.21	80.23	80.17	80.18	1240950
2014-04-17	80.15	80.19	80.07	80.09	1254313
2014-04-21	80.07	80.11	80.05	80.09	1189454
2014-04-22	80.09	80.10	80.05	80.08	608881
2014-04-23	80.10	80.14	80.08	80.09	1451577
2014-04-24	80.09	80.13	80.07	80.10	721900
2014-04-25	80.14	80.18	80.13	80.15	442216
2014-04-28	80.16	80.18	80.11	80.14	528375
2014-04-29	80.10	80.15	80.10	80.14	496082
2014-04-30	80.20	80.24	80.17	80.21	672463
2014-05-01	80.14	80.20	80.13	80.16	563440
2014-05-02	80.09	80.17	80.06	80.16	820651
2014-05-05	80.14	80.18	80.13	80.15	581347
2014-05-06	80.14	80.17	80.12	80.15	1624087
2014-05-07	80.16	80.22	80.13	80.20	649131
2014-05-08	80.23	80.26	80.19	80.26	629356
2014-05-09	80.25	80.27	80.23	80.24	721436
2014-05-12	80.21	80.26	80.20	80.22	444553
2014-05-13	80.25	80.29	80.23	80.29	783245
2014-05-14	80.32	80.41	80.30	80.36	676757
2014-05-15	80.36	80.42	80.34	80.40	777262
2014-05-16	80.36	80.39	80.33	80.37	496728
2014-05-19	80.42	80.44	80.39	80.40	731251
2014-05-20	80.42	80.47	80.40	80.45	828606
2014-05-21	80.42	80.44	80.39	80.43	599246
2014-05-22	80.42	80.43	80.38	80.41	524885
2014-05-23	80.42	80.46	80.40	80.40	866036
2014-05-27	80.40	80.43	80.38	80.43	654238
2014-05-28	80.46	80.52	80.44	80.50	629966
2014-05-29	80.49	80.55	80.47	80.48	886378
2014-05-30	80.46	80.47	80.42	80.45	1019106
2014-06-02	80.35	80.36	80.28	80.30	563358
2014-06-03	80.31	80.31	80.23	80.24	509875
2014-06-04	80.27	80.27	80.22	80.26	843838
2014-06-05	80.28	80.31	80.26	80.29	591085
2014-06-06	80.33	80.33	80.25	80.25	686393
2014-06-09	80.21	80.21	80.18	80.20	574612
2014-06-10	80.15	80.17	80.13	80.15	831791
2014-06-11	80.20	80.20	80.15	80.17	742137
2014-06-12	80.17	80.24	80.15	80.22	593181
2014-06-13	80.12	80.18	80.11	80.17	498794
2014-06-16	80.13	80.19	80.13	80.14	1387007
2014-06-17	80.11	80.13	80.07	80.08	641043
2014-06-18	80.09	80.18	80.05	80.15	1540178
2014-06-19	80.22	80.24	80.16	80.18	1571047
2014-06-20	80.11	80.16	80.11	80.15	1019798
2014-06-23	80.18	80.18	80.12	80.13	922922
2014-06-24	80.15	80.18	80.13	80.18	643874
2014-06-25	80.24	80.26	80.21	80.22	737856
2014-06-26	80.24	80.29	80.24	80.27	514380
2014-06-27	80.28	80.30	80.26	80.30	1026747
2014-06-30	80.33	80.35	80.28	80.34	548215
2014-07-01	80.21	80.25	80.20	80.23	562370
2014-07-02	80.16	80.16	80.11	80.15	949151
2014-07-03	80.06	80.11	80.04	80.07	1172413
2014-07-07	80.07	80.09	80.05	80.08	1553841
2014-07-08	80.12	80.15	80.10	80.12	873204
2014-07-09	80.11	80.19	80.05	80.18	1008861
2014-07-10	80.24	80.25	80.19	80.22	729093
2014-07-11	80.24	80.27	80.21	80.25	405154
2014-07-14	80.22	80.24	80.19	80.20	868486
2014-07-15	80.18	80.25	80.14	80.16	876100
2014-07-16	80.17	80.18	80.13	80.17	2281944
2014-07-17	80.20	80.26	80.17	80.25	706863
2014-07-18	80.24	80.24	80.18	80.20	600681
2014-07-21	80.20	80.21	80.14	80.16	691374
2014-07-22	80.20	80.21	80.15	80.21	599423
2014-07-23	80.23	80.23	80.20	80.20	1663126
2014-07-24	80.14	80.17	80.12	80.16	651290
2014-07-25	80.16	80.18	80.13	80.17	531372
2014-07-28	80.17	80.17	80.12	80.14	556318
2014-07-29	80.17	80.18	80.13	80.15	521532
2014-07-30	80.08	80.09	80.01	80.08	870271
2014-07-31	80.02	80.11	80.02	80.07	1036486
2014-08-01	80.11	80.18	80.08	80.17	1141574
2014-08-04	80.18	80.22	80.17	80.22	1176284
2014-08-05	80.20	80.23	80.17	80.18	1327861
2014-08-06	80.23	80.27	80.22	80.24	935670
2014-08-07	80.25	80.31	80.23	80.31	917757
2014-08-08	80.33	80.37	80.27	80.28	741887
2014-08-11	80.28	80.30	80.25	80.30	658336
2014-08-12	80.27	80.30	80.24	80.26	452288
2014-08-13	80.31	80.34	80.29	80.30	1077500
2014-08-14	80.35	80.38	80.33	80.36	871641
2014-08-15	80.34	80.41	80.26	80.30	5318135
2014-08-18	80.32	80.34	80.27	80.29	882538
2014-08-19	80.32	80.35	80.27	80.30	782363
2014-08-20	80.26	80.30	80.18	80.21	1490490
2014-08-21	80.20	80.23	80.19	80.20	880462
2014-08-22	80.22	80.24	80.16	80.21	651495
2014-08-25	80.18	80.19	80.13	80.15	852555
2014-08-26	80.21	80.22	80.17	80.21	984581
2014-08-27	80.23	80.24	80.20	80.22	561163
2014-08-28	80.25	80.26	80.20	80.22	625265
2014-08-29	80.26	80.32	80.22	80.27	560342
2014-09-02	80.19	80.19	80.08	80.11	1214935
2014-09-03	80.08	80.12	80.05	80.11	1031331
2014-09-04	80.14	80.16	80.08	80.12	706946
2014-09-05	80.18	80.20	80.14	80.15	599425
2014-09-08	80.15	80.18	80.10	80.11	742788
2014-09-09	80.04	80.04	79.99	80.02	565279
2014-09-10	79.95	79.98	79.94	79.94	3004522
2014-09-11	80.00	80.04	79.97	79.99	1379327
2014-09-12	79.96	79.96	79.91	79.94	1007444
2014-09-15	79.97	80.01	79.93	80.00	1569527
2014-09-16	80.06	80.06	80.00	80.03	577301
2014-09-17	80.06	80.14	79.96	79.97	1498520
2014-09-18	79.94	79.96	79.91	79.95	684893
2014-09-19	79.97	79.98	79.92	79.96	832530
2014-09-22	79.99	80.03	79.97	80.01	1250469
2014-09-23	80.04	80.07	80.00	80.05	947087
2014-09-24	80.07	80.07	80.01	80.04	1214801
2014-09-25	80.04	80.10	80.02	80.09	1233576
2014-09-26	80.07	80.07	80.01	80.05	2728728
2014-09-29	80.04	80.08	80.01	80.07	2838715
2014-09-30	80.09	80.10	80.04	80.07	1259162
2014-10-01	80.11	80.19	80.06	80.17	2238685
2014-10-02	80.19	80.20	80.12	80.14	1464527
2014-10-03	80.09	80.09	80.00	80.04	1500113
2014-10-06	80.11	80.15	80.08	80.14	828669
2014-10-07	80.18	80.22	80.13	80.20	1142155
2014-10-08	80.24	80.38	80.18	80.38	1828782
2014-10-09	80.36	80.39	80.33	80.33	744074
2014-10-10	80.33	80.38	80.32	80.37	1082856
2014-10-13	80.45	80.53	80.42	80.52	892770
2014-10-14	80.53	80.57	80.50	80.52	1834002
2014-10-15	80.76	80.96	80.63	80.70	1689442
2014-10-16	80.71	80.77	80.59	80.66	2086147
2014-10-17	80.53	80.65	80.52	80.58	1479901
2014-10-20	80.60	80.62	80.57	80.60	1016664
2014-10-21	80.59	80.62	80.54	80.57	1090943
2014-10-22	80.55	80.57	80.50	80.57	920805
2014-10-23	80.56	80.56	80.42	80.48	1228076
2014-10-24	80.46	80.49	80.42	80.43	2108585
2014-10-27	80.49	80.51	80.43	80.46	1499042
2014-10-28	80.48	80.51	80.42	80.42	1392707
2014-10-29	80.42	80.44	80.28	80.30	862790
2014-10-30	80.33	80.35	80.28	80.30	1118046
2014-10-31	80.28	80.33	80.26	80.31	1100556
2014-11-03	80.21	80.23	80.11	80.17	1509561
2014-11-04	80.22	80.22	80.14	80.17	1079637
2014-11-05	80.16	80.16	80.11	80.12	2125951
2014-11-06	80.15	80.16	80.08	80.10	700273
2014-11-07	80.17	80.24	80.12	80.21	752322
2014-11-10	80.23	80.23	80.15	80.15	735407
2014-11-11	80.15	80.20	80.11	80.13	838473
2014-11-12	80.22	80.22	80.15	80.15	543512
2014-11-13	80.18	80.22	80.15	80.18	66213
2014-11-14	80.17	80.24	80.14	80.23	511909
2014-11-17	80.24	80.25	80.19	80.19	485913
2014-11-18	80.18	80.26	80.18	80.22	723950
2014-11-19	80.18	80.26	80.17	80.21	798849
2014-11-20	80.27	80.27	80.20	80.24	728506
2014-11-21	80.25	80.27	80.20	80.27	946119
2014-11-24	80.27	80.30	80.23	80.30	662319
2014-11-25	80.25	80.33	80.25	80.33	858538
2014-11-26	80.37	80.39	80.34	80.36	756783
2014-11-28	80.42	80.44	80.37	80.44	299285
2014-12-01	80.43	80.46	80.36	80.38	959613
2014-12-02	80.30	80.31	80.20	80.23	1199378
2014-12-03	80.21	80.25	80.19	80.25	1607481
2014-12-04	80.23	80.28	80.20	80.28	724997
2014-12-05	80.13	80.13	80.03	80.04	1431354
2014-12-08	80.04	80.10	80.00	80.08	959245
2014-12-09	80.08	80.18	80.08	80.13	986588
2014-12-10	80.09	80.20	80.08	80.20	3062840
2014-12-11	80.14	80.17	80.08	80.13	1228899
2014-12-12	80.22	80.33	80.16	80.30	1320133
2014-12-15	80.22	80.28	80.15	80.16	1496321
2014-12-16	80.27	80.29	80.20	80.27	1267503
2014-12-17	80.27	80.33	80.14	80.20	1528681
2014-12-18	80.12	80.14	80.01	80.06	1126715
2014-12-19	80.09	80.09	80.02	80.04	1117859
2014-12-22	80.03	80.09	80.02	80.04	1267733
2014-12-23	79.87	79.87	79.73	79.73	2087776
2014-12-24	79.74	79.75	79.70	79.74	978110
2014-12-26	79.74	79.83	79.73	79.77	1603208
2014-12-29	79.83	79.93	79.82	79.88	3749908
2014-12-30	79.91	79.95	79.88	79.91	1828430
2014-12-31	79.95	80.00	79.89	79.95	1578537
2015-01-02	79.95	80.01	79.93	79.95	934624
2015-01-05	79.95	80.05	79.92	80.02	1532753
2015-01-06	80.10	80.26	80.06	80.09	2670821
2015-01-07	80.15	80.16	80.08	80.16	1841368
2015-01-08	80.17	80.18	80.12	80.17	1190739
2015-01-09	80.17	80.28	80.17	80.25	1269807
2015-01-12	80.31	80.34	80.25	80.27	1393843
2015-01-13	80.27	80.38	80.27	80.35	1848904
2015-01-14	80.49	80.52	80.43	80.48	917083
2015-01-15	80.54	80.65	80.47	80.64	1242101
2015-01-16	80.57	80.65	80.52	80.58	4209048
2015-01-20	80.57	80.61	80.47	80.50	1683825
2015-01-21	80.45	80.54	80.40	80.41	1324357
2015-01-22	80.55	80.55	80.35	80.39	1563542
2015-01-23	80.41	80.48	80.40	80.44	1862127
2015-01-26	80.43	80.46	80.38	80.41	1796787
2015-01-27	80.49	80.53	80.43	80.45	1328039
2015-01-28	80.46	80.59	80.41	80.53	807095
2015-01-29	80.55	80.55	80.47	80.51	810907
2015-01-30	80.65	80.71	80.60	80.71	2165997
2015-02-02	80.56	80.63	80.53	80.56	1636867
2015-02-03	80.56	80.56	80.45	80.46	1117523
2015-02-04	80.40	80.51	80.37	80.50	959346
2015-02-05	80.44	80.51	80.41	80.49	985859
2015-02-06	80.27	80.31	80.16	80.18	1111338
2015-02-09	80.23	80.23	80.12	80.16	743266
2015-02-10	80.15	80.15	80.08	80.09	723694
2015-02-11	80.12	80.17	80.08	80.09	1277873
2015-02-12	80.12	80.18	80.12	80.14	1133139
2015-02-13	80.16	80.20	80.09	80.11	1291153
2015-02-17	80.10	80.16	79.99	80.04	1847141
2015-02-18	80.02	80.19	80.00	80.16	1292900
2015-02-19	80.16	80.19	80.11	80.11	991185
2015-02-20	80.19	80.23	80.08	80.11	1290288
2015-02-23	80.16	80.20	80.14	80.15	1166231
2015-02-24	80.14	80.32	80.10	80.31	882206
2015-02-25	80.29	80.32	80.26	80.30	1217444
2015-02-26	80.26	80.29	80.17	80.19	1042240
2015-02-27	80.22	80.27	80.19	80.24	700784
2015-03-02	80.19	80.22	80.06	80.08	788264
2015-03-03	80.06	80.08	79.98	79.98	1516292
2015-03-04	80.09	80.09	80.00	80.02	941493
2015-03-05	80.11	80.13	80.03	80.10	1107172
2015-03-06	79.96	79.97	79.91	79.91	702133
2015-03-09	79.96	80.01	79.95	79.98	914928
2015-03-10	80.04	80.09	80.03	80.04	1088681
2015-03-11	80.05	80.09	79.99	80.06	931714
2015-03-12	80.14	80.15	80.08	80.14	1564885
2015-03-13	80.11	80.16	80.06	80.13	761892
2015-03-16	80.20	80.20	80.10	80.11	1159086
2015-03-17	80.16	80.16	80.07	80.09	1222319
2015-03-18	80.17	80.44	80.09	80.40	1739453
2015-03-19	80.35	80.38	80.24	80.25	668360
2015-03-20	80.37	80.40	80.33	80.40	717411
2015-03-23	80.43	80.43	80.34	80.41	1050195
2015-03-24	80.43	80.43	80.36	80.41	766023
2015-03-25	80.48	80.48	80.35	80.38	1204542
2015-03-26	80.33	80.35	80.28	80.35	1185448
2015-03-27	80.41	80.43	80.36	80.41	1202580
2015-03-30	80.44	80.45	80.41	80.44	755520
2015-03-31	80.48	80.52	80.42	80.52	1488282
2015-04-01	80.41	80.50	80.41	80.46	1177264
2015-04-02	80.49	80.49	80.44	80.48	682589
2015-04-06	80.58	80.61	80.54	80.61	2709363
2015-04-07	80.54	80.56	80.50	80.55	703830
2015-04-08	80.57	80.57	80.46	80.49	1667917
2015-04-09	80.49	80.49	80.39	80.41	754809
2015-04-10	80.46	80.47	80.39	80.41	937315
2015-04-13	80.42	80.47	80.38	80.46	1476603
2015-04-14	80.55	80.55	80.48	80.48	590188
2015-04-15	80.55	80.56	80.52	80.55	947737
2015-04-16	80.54	80.59	80.50	80.57	569373
2015-04-17	80.56	80.58	80.49	80.56	2365817
2015-04-20	80.59	80.59	80.51	80.52	796582
2015-04-21	80.55	80.55	80.48	80.52	4529532
2015-04-22	80.53	80.53	80.41	80.41	703708
2015-04-23	80.45	80.49	80.41	80.48	2676314
2015-04-24	80.54	80.55	80.50	80.53	869540
2015-04-27	80.54	80.54	80.49	80.51	766315
2015-04-28	80.50	80.51	80.45	80.45	528769
2015-04-29	80.42	80.45	80.34	80.43	1795230
2015-04-30	80.33	80.41	80.28	80.37	1372084
2015-05-01	80.28	80.30	80.18	80.21	1816841
2015-05-04	80.24	80.28	80.20	80.22	795602
2015-05-05	80.25	80.27	80.16	80.24	2274860
2015-05-06	80.19	80.22	80.13	80.17	603915
2015-05-07	80.18	80.23	80.16	80.22	2378199
2015-05-08	80.38	80.38	80.32	80.34	474694
2015-05-11	80.31	80.32	80.20	80.22	568264
2015-05-12	80.21	80.24	80.15	80.21	602381
2015-05-13	80.33	80.34	80.24	80.26	916502
2015-05-14	80.29	80.36	80.27	80.34	524853
2015-05-15	80.38	80.45	80.35	80.42	951560
2015-05-18	80.37	80.40	80.30	80.34	1218490
2015-05-19	80.25	80.26	80.19	80.20	1322886
2015-05-20	80.26	80.28	80.20	80.27	1078815
2015-05-21	80.30	80.35	80.26	80.31	786704
2015-05-22	80.27	80.27	80.20	80.27	598335
2015-05-26	80.22	80.31	80.20	80.30	586152
2015-05-27	80.29	80.32	80.24	80.32	679438
2015-05-28	80.36	80.37	80.31	80.36	583973
2015-05-29	80.37	80.41	80.34	80.38	835867
2015-06-01	80.33	80.33	80.19	80.21	549920
2015-06-02	80.15	80.16	80.11	80.16	666503
2015-06-03	80.10	80.10	80.03	80.07	675829
2015-06-04	80.09	80.14	80.03	80.11	603683
2015-06-05	79.92	79.98	79.88	79.97	1094283
2015-06-08	79.98	80.04	79.98	80.01	936948
2015-06-09	79.98	80.00	79.93	79.97	1567346
2015-06-10	79.94	79.97	79.90	79.92	1638722
2015-06-11	79.94	80.00	79.89	80.00	1037497
2015-06-12	79.95	80.02	79.94	79.97	655396
2015-06-15	80.04	80.08	79.98	80.00	758946
2015-06-16	80.02	80.06	80.00	80.05	998829
2015-06-17	80.02	80.10	79.90	80.10	1627802
2015-06-18	80.13	80.16	80.06	80.14	1071791
2015-06-19	80.17	80.23	80.16	80.18	1084395
2015-06-22	80.14	80.16	80.06	80.07	457168
2015-06-23	80.03	80.08	80.01	80.06	671826
2015-06-24	80.06	80.10	80.02	80.07	1612141
2015-06-25	80.03	80.05	79.96	80.03	739786
2015-06-26	79.98	79.98	79.94	79.98	443842
2015-06-29	80.13	80.22	80.05	80.20	1617896
2015-06-30	80.18	80.24	80.11	80.19	1220988
2015-07-01	79.98	79.98	79.90	79.95	7346778
2015-07-02	80.09	80.12	80.05	80.09	711744
2015-07-06	80.20	80.23	80.12	80.17	1236022
2015-07-07	80.30	80.34	80.17	80.18	1986841
2015-07-08	80.27	80.32	80.21	80.30	842714
2015-07-09	80.26	80.27	80.20	80.23	1136818
2015-07-10	80.13	80.17	80.04	80.09	528804
2015-07-13	80.01	80.05	79.98	80.01	2341880
2015-07-14	80.07	80.11	80.05	80.09	710506
2015-07-15	80.05	80.18	80.02	80.15	750435
2015-07-16	80.08	80.14	80.05	80.13	703124
2015-07-17	80.10	80.12	80.07	80.09	439390
2015-07-20	80.02	80.03	80.00	80.02	558892
2015-07-21	80.02	80.08	79.99	80.04	755571
2015-07-22	80.08	80.09	80.01	80.01	860774
2015-07-23	80.02	80.07	79.98	80.07	909652
2015-07-24	80.08	80.14	80.06	80.11	875810
2015-07-27	80.18	80.20	80.16	80.19	982429
2015-07-28	80.19	80.19	80.14	80.17	829077
2015-07-29	80.13	80.17	80.10	80.11	530717
2015-07-30	80.09	80.12	80.06	80.12	1002306
2015-07-31	80.23	80.25	80.21	80.22	866461
2015-08-03	80.14	80.24	80.14	80.21	1028906
2015-08-04	80.19	80.19	80.01	80.03	698114
2015-08-05	80.00	80.05	79.91	79.96	1177230
2015-08-06	79.99	80.07	79.99	80.01	643728
2015-08-07	80.04	80.05	79.98	80.03	1317321
2015-08-10	80.01	80.04	79.97	80.02	544511
2015-08-11	80.15	80.16	80.10	80.15	976401
2015-08-12	80.21	80.24	80.13	80.15	517980
2015-08-13	80.08	80.12	80.04	80.07	1220188
2015-08-14	80.01	80.05	79.98	79.99	2615305
2015-08-17	80.08	80.10	80.05	80.08	789454
2015-08-18	80.02	80.09	80.02	80.04	544960
2015-08-19	80.03	80.21	80.02	80.20	537009
2015-08-20	80.20	80.21	80.15	80.19	745649
2015-08-21	80.21	80.29	80.18	80.29	1198586
2015-08-24	80.34	80.48	80.19	80.30	1372290
2015-08-25	80.26	80.30	80.21	80.29	3850040
2015-08-26	80.20	80.32	80.15	80.20	7799390
2015-08-27	80.19	80.23	80.15	80.20	1142323
2015-08-28	80.27	80.27	80.09	80.10	1599979
2015-08-31	80.18	80.19	80.07	80.07	1822343
2015-09-01	80.04	80.12	80.04	80.11	1279375
2015-09-02	80.06	80.16	80.03	80.13	3520876
2015-09-03	80.18	80.20	80.10	80.13	2439716
2015-09-04	80.15	80.23	80.09	80.18	703305
2015-09-08	80.15	80.15	80.07	80.11	994683
2015-09-09	80.06	80.14	80.05	80.13	700745
2015-09-10	80.07	80.12	80.07	80.11	719130
2015-09-11	80.15	80.21	80.11	80.18	779031
2015-09-14	80.19	80.20	80.15	80.15	610329
2015-09-15	80.15	80.16	79.96	79.96	686209
2015-09-16	80.00	80.06	79.97	80.01	1308963
2015-09-17	80.01	80.25	79.97	80.22	1219087
2015-09-18	80.22	80.33	80.22	80.33	1463213
2015-09-21	80.28	80.28	80.20	80.20	1076164
2015-09-22	80.29	80.33	80.24	80.28	742937
2015-09-23	80.30	80.31	80.23	80.28	1133122
2015-09-24	80.31	80.34	80.26	80.27	862224
2015-09-25	80.22	80.27	80.22	80.23	747069
2015-09-28	80.26	80.30	80.22	80.29	752739
2015-09-29	80.35	80.38	80.30	80.36	815908
2015-09-30	80.36	80.43	80.36	80.39	1049287
2015-10-01	80.35	80.37	80.29	80.30	1132124
2015-10-02	80.51	80.57	80.46	80.49	1221838
2015-10-05	80.48	80.48	80.39	80.40	2931507
2015-10-06	80.49	80.50	80.36	80.42	739677
2015-10-07	80.39	80.42	80.33	80.37	824390
2015-10-08	80.36	80.43	80.30	80.38	634029
2015-10-09	80.33	80.38	80.30	80.36	648521
2015-10-12	80.22	80.42	80.22	80.42	454748
2015-10-13	80.41	80.45	80.34	80.45	700097
2015-10-14	80.55	80.59	80.49	80.59	532762
2015-10-15	80.55	80.59	80.48	80.51	1065997
2015-10-16	80.46	80.50	80.43	80.47	1695340
2015-10-19	80.49	80.51	80.42	80.51	717344
2015-10-20	80.41	80.48	80.36	80.36	1138566
2015-10-21	80.43	80.49	80.39	80.42	482865
2015-10-22	80.47	80.54	80.44	80.48	687849
2015-10-23	80.46	80.46	80.40	80.40	921237
2015-10-26	80.42	80.43	80.38	80.39	1022781
2015-10-27	80.50	80.50	80.43	80.43	723753
2015-10-28	80.47	80.48	80.28	80.31	677455
2015-10-29	80.26	80.27	80.19	80.20	1086374
2015-10-30	80.17	80.24	80.17	80.24	779714
2015-11-02	80.11	80.12	80.03	80.05	2344502
2015-11-03	80.06	80.08	80.00	80.04	996724
2015-11-04	80.04	80.05	79.90	79.90	2448047
2015-11-05	79.95	79.95	79.86	79.93	970848
2015-11-06	79.77	79.80	79.73	79.78	844112
2015-11-09	79.74	79.79	79.72	79.77	1172677
2015-11-10	79.79	79.89	79.77	79.87	1095647
2015-11-11	80.19	80.19	79.80	79.85	795338
2015-11-12	79.92	79.92	79.81	79.82	1379663
2015-11-13	79.92	79.94	79.87	79.92	826570
2015-11-16	79.98	79.99	79.94	79.96	817505
2015-11-17	79.88	79.97	79.83	79.96	1181437
2015-11-18	79.91	79.95	79.88	79.92	963377
2015-11-19	79.95	79.95	79.89	79.92	731165
2015-11-20	79.96	79.96	79.89	79.92	1478169
2015-11-23	79.88	79.94	79.84	79.91	840159
2015-11-24	79.96	79.97	79.89	79.97	753223
2015-11-25	79.94	79.97	79.90	79.95	632486
2015-11-27	79.97	79.99	79.95	79.95	302713
2015-11-30	79.95	79.98	79.90	79.92	3120963
2015-12-01	79.85	79.96	79.81	79.95	1316843
2015-12-02	79.91	79.91	79.81	79.88	812395
2015-12-03	79.80	79.81	79.68	79.80	3073616
2015-12-04	79.80	79.84	79.78	79.80	1153697
2015-12-07	79.82	79.89	79.80	79.86	926821
2015-12-08	79.89	79.89	79.79	79.82	1258935
2015-12-09	79.85	79.89	79.79	79.83	1927895
2015-12-10	79.85	79.85	79.77	79.79	1346322
2015-12-11	79.93	79.96	79.86	79.96	1294003
2015-12-14	79.87	79.90	79.76	79.82	1487032
2015-12-15	79.70	79.74	79.64	79.70	1739337
2015-12-16	79.72	79.72	79.56	79.59	1072466
2015-12-17	79.63	79.71	79.60	79.61	1960378
2015-12-18	79.69	79.74	79.63	79.71	1440568
2015-12-21	79.71	79.78	79.70	79.74	1355817
2015-12-22	79.73	79.76	79.68	79.73	1598728
2015-12-23	79.48	79.58	79.48	79.54	1458677
2015-12-24	79.58	79.60	79.51	79.60	939863
2015-12-28	79.53	79.60	79.52	79.59	1372283
2015-12-29	79.57	79.57	79.47	79.50	1705299
2015-12-30	79.51	79.53	79.42	79.52	1469097
2015-12-31	79.57	79.61	79.53	79.57	1357760
2016-01-04	79.58	79.67	79.57	79.60	1588816
2016-01-05	79.61	79.64	79.59	79.59	1012579
2016-01-06	79.69	79.74	79.63	79.68	2572904
2016-01-07	79.75	79.81	79.67	79.80	1935397
2016-01-08	79.76	79.90	79.74	79.89	1263554
2016-01-11	79.81	79.93	79.81	79.88	1971575
2016-01-12	79.84	79.96	79.80	79.89	1493387
2016-01-13	79.89	79.99	79.87	79.98	1280466
2016-01-14	79.83	80.00	79.83	79.95	1474277
2016-01-15	80.06	80.09	80.01	80.04	1935704
2016-01-19	79.97	80.06	79.95	79.98	2135642
2016-01-20	80.07	80.16	80.04	80.07	2180233
2016-01-21	80.13	80.14	80.01	80.09	2631803
2016-01-22	79.96	80.02	79.91	79.96	3505679
2016-01-25	79.99	80.03	79.91	79.95	3202150
2016-01-26	79.96	80.05	79.95	80.04	1281830
2016-01-27	79.99	80.07	79.92	80.05	737290
2016-01-28	80.05	80.11	79.98	80.11	855412
2016-01-29	80.16	80.21	80.12	80.20	874416
2016-02-01	80.07	80.09	80.00	80.04	1151968
2016-02-02	80.14	80.22	80.11	80.22	1598779
2016-02-03	80.23	80.33	80.19	80.27	1297986
2016-02-04	80.29	80.32	80.26	80.32	1163715
2016-02-05	80.25	80.30	80.20	80.28	750355
2016-02-08	80.31	80.41	80.30	80.40	1009833
2016-02-09	80.48	80.48	80.35	80.40	886082
2016-02-10	80.38	80.45	80.31	80.45	1046402
2016-02-11	80.52	80.59	80.47	80.47	1191707
2016-02-12	80.46	80.46	80.30	80.33	1428032
2016-02-16	80.27	80.33	80.26	80.30	986338
2016-02-17	80.24	80.26	80.15	80.26	777670
2016-02-18	80.20	80.37	80.20	80.36	1073059
2016-02-19	80.32	80.35	80.28	80.29	703136
2016-02-22	80.31	80.32	80.25	80.30	759708
2016-02-23	80.28	80.39	80.25	80.35	1347626
2016-02-24	80.43	80.49	80.33	80.35	1058787
2016-02-25	80.43	80.47	80.36	80.44	826167
2016-02-26	80.40	80.40	80.27	80.31	952265
2016-02-29	80.33	80.36	80.27	80.27	2468358
2016-03-01	80.29	80.31	80.08	80.13	1487035
2016-03-02	80.08	80.12	80.02	80.11	1453848
2016-03-03	80.11	80.11	80.11	80.16	3814430
2016-03-04	80.05	80.14	80.03	80.10	1510007
2016-03-07	80.06	80.06	79.99	80.04	931903
2016-03-08	80.11	80.16	80.05	80.12	896730
2016-03-09	80.06	80.09	80.04	80.08	760796
2016-03-10	80.08	80.08	80.08	80.00	1124598
2016-03-11	80.00	80.00	80.00	79.98	1196976
2016-03-14	80.00	80.04	79.97	80.01	952043
2016-03-15	80.01	80.01	80.01	80.05	921185
2016-03-16	79.98	80.28	79.96	80.26	766043
2016-03-17	80.32	80.36	80.26	80.36	919665
2016-03-18	80.40	80.41	80.31	80.38	1500228
2016-03-21	80.30	80.32	80.24	80.29	1370519
2016-03-22	80.34	80.34	80.19	80.21	922695
2016-03-23	80.21	80.27	80.18	80.22	828399
2016-03-24	80.22	80.22	80.22	80.22	765715
2016-03-28	80.22	80.29	80.22	80.27	961788
2016-03-29	80.31	80.51	80.29	80.50	1161692
2016-03-30	80.47	80.55	80.45	80.53	1021831
2016-03-31	80.58	80.64	80.53	80.63	1262882
2016-04-01	80.51	80.51	80.40	80.50	1875391
2016-04-04	80.50	80.56	80.47	80.51	1616218
2016-04-05	80.51	80.51	80.51	80.66	2871260
2016-04-06	80.60	80.65	80.54	80.60	1696059
2016-04-07	80.65	80.71	80.60	80.71	895735
2016-04-08	80.68	80.70	80.64	80.70	1080964
2016-04-11	80.63	80.69	80.63	80.66	1057434
2016-04-12	80.63	80.65	80.56	80.57	1584890
2016-04-13	80.58	80.59	80.52	80.53	1789337
2016-04-14	80.53	80.57	80.49	80.51	923761
2016-04-15	80.58	80.64	80.53	80.61	1399510
2016-04-18	80.60	80.62	80.55	80.59	987454
2016-04-19	80.60	80.61	80.56	80.56	801623
2016-04-20	80.60	80.61	80.44	80.44	2169885
2016-04-21	80.44	80.49	80.41	80.45	1102093
2016-04-22	80.49	80.56	80.44	80.46	3218463
2016-04-25	80.46	80.50	80.43	80.45	719329
2016-04-26	80.45	80.45	80.33	80.34	1071603
2016-04-27	80.45	80.49	80.36	80.48	821544
2016-04-28	80.50	80.59	80.49	80.53	2645618
2016-04-29	80.58	80.61	80.52	80.51	842233
2016-05-02	80.49	80.49	80.42	80.47	1097983
2016-05-03	80.62	80.62	80.53	80.58	878290
2016-05-04	80.61	80.65	80.52	80.64	1967448
2016-05-05	80.66	80.68	80.56	80.66	889697
2016-05-06	80.71	80.72	80.63	80.63	892862
2016-05-09	80.66	80.71	80.65	80.71	632667
2016-05-10	80.64	80.75	80.64	80.69	2118655
2016-05-11	80.72	80.78	80.69	80.71	1256230
2016-05-12	80.63	80.73	80.61	80.61	1169773
2016-05-13	80.60	80.67	80.55	80.64	984094
2016-05-16	80.67	80.67	80.55	80.58	794953
2016-05-17	80.56	80.57	80.48	80.48	1566110
2016-05-18	80.46	80.48	80.30	80.33	1392179
2016-05-19	80.37	80.38	80.31	80.36	901035
2016-05-20	80.36	80.41	80.32	80.33	1531281
2016-05-23	80.35	80.37	80.28	80.35	619577
2016-05-24	80.33	80.35	80.25	80.30	1569347
2016-05-25	80.31	80.34	80.27	80.34	685812
2016-05-26	80.37	80.42	80.33	80.38	990130
2016-05-27	80.40	80.44	80.27	80.33	1091660
2016-05-31	80.29	80.40	80.25	80.25	727237
2016-06-01	80.37	80.37	80.24	80.28	1000633
2016-06-02	80.27	80.35	80.25	80.30	1164530
2016-06-03	80.58	80.61	80.53	80.56	1085544
2016-06-06	80.55	80.60	80.52	80.56	916687
2016-06-07	80.56	80.64	80.55	80.62	1439120
2016-06-08	80.62	80.64	80.59	80.63	1047190
2016-06-09	80.68	80.69	80.60	80.67	1108528
2016-06-10	80.71	80.77	80.64	80.76	1029702
2016-06-13	80.78	80.81	80.72	80.81	913786
2016-06-14	80.77	80.82	80.74	80.75	621503
2016-06-15	80.65	80.95	80.65	80.88	1477037
2016-06-16	80.94	80.96	80.86	80.91	833553
2016-06-17	80.90	80.90	80.75	80.81	1931473
2016-06-20	80.76	80.78	80.71	80.74	1203257
2016-06-21	80.73	80.79	80.69	80.72	923773
2016-06-22	80.64	80.72	80.64	80.71	11944981
2016-06-23	80.64	80.71	80.62	80.62	979354
2016-06-24	81.04	81.04	80.83	80.89	1570950
2016-06-27	80.96	81.08	80.93	81.02	1141405
2016-06-28	80.99	81.06	80.95	81.06	2136290
2016-06-29	80.97	81.05	80.95	80.98	1224868
2016-06-30	80.95	81.11	80.95	80.96	1597542
2016-07-01	81.10	81.10	80.99	81.04	736507
2016-07-05	81.05	81.14	81.03	81.09	974180
2016-07-06	81.13	81.13	81.03	81.06	1193062
2016-07-07	81.07	81.12	81.01	81.07	1028282
2016-07-08	81.10	81.11	81.00	81.09	1065714
2016-07-11	81.10	81.10	81.00	81.05	3095061
2016-07-12	80.99	80.99	80.84	80.86	6496368
2016-07-13	80.88	81.00	80.88	80.92	1023682
2016-07-14	80.89	80.92	80.83	80.90	1449060
2016-07-15	80.87	80.87	80.78	80.84	1876094
2016-07-18	80.91	80.91	80.83	80.83	1236190
2016-07-19	80.89	80.91	80.84	80.91	880028
2016-07-20	80.88	80.88	80.83	80.86	802500
2016-07-21	80.86	80.96	80.82	80.94	874217
2016-07-22	80.90	80.93	80.84	80.90	1399203
2016-07-25	80.90	80.90	80.82	80.83	911621
2016-07-26	80.90	80.90	80.80	80.85	849926
2016-07-27	80.85	80.98	80.84	80.97	1396909
2016-07-28	80.94	80.99	80.91	80.98	679924
2016-07-29	81.08	81.11	81.01	80.99	1084422
2016-08-01	81.11	81.11	80.89	80.94	1324486
2016-08-02	80.91	80.98	80.89	80.89	3056998
2016-08-03	80.92	80.93	80.81	80.83	4200011
2016-08-04	80.91	80.99	80.85	80.95	726054
2016-08-05	80.89	80.89	80.81	80.82	2152941
2016-08-08	80.85	80.85	80.74	80.81	762353
2016-08-09	80.78	80.91	80.78	80.88	1062166
2016-08-10	80.93	80.93	80.86	80.93	677181
2016-08-11	80.95	80.95	80.77	80.81	1279449
2016-08-12	80.89	80.97	80.87	80.91	719111
2016-08-15	80.87	80.88	80.82	80.83	772192
2016-08-16	80.82	80.84	80.75	80.79	2096279
2016-08-17	80.78	80.87	80.75	80.84	938310
2016-08-18	80.89	80.90	80.81	80.88	603588
2016-08-19	80.88	80.88	80.78	80.81	835403
2016-08-22	80.87	80.87	80.79	80.83	896955
2016-08-23	80.86	80.90	80.80	80.81	2630916
2016-08-24	80.88	80.88	80.79	80.80	2304851
2016-08-25	80.78	80.82	80.76	80.80	1177367
2016-08-26	80.84	80.84	80.65	80.70	662777
2016-08-29	80.69	80.79	80.64	80.77	1085446
2016-08-30	80.79	80.80	80.75	80.79	1220398
2016-08-31	80.80	80.82	80.77	80.67	1203137
2016-09-01	80.63	80.72	80.60	80.72	914012
2016-09-02	80.75	80.75	80.64	80.72	824807
2016-09-06	80.72	80.88	80.65	80.85	4364599
2016-09-07	80.92	80.92	80.82	80.83	1049511
2016-09-08	80.83	80.83	80.69	80.70	1134631
2016-09-09	80.67	80.69	80.63	80.67	814374
2016-09-12	80.67	80.71	80.63	80.70	1100092
2016-09-13	80.70	80.70	80.56	80.61	882481
2016-09-14	80.65	80.75	80.64	80.73	1078591
2016-09-15	80.72	80.78	80.67	80.74	3505489
2016-09-16	80.76	80.79	80.69	80.72	1381501
2016-09-19	80.75	80.75	80.69	80.71	1032468
2016-09-20	80.71	80.75	80.69	80.73	2941833
2016-09-21	80.68	80.76	80.63	80.75	1129283
2016-09-22	80.76	80.82	80.73	80.75	1101338
2016-09-23	80.80	80.82	80.75	80.82	1002776
2016-09-26	80.84	80.87	80.79	80.87	1190089
2016-09-27	80.92	80.92	80.82	80.83	1495985
2016-09-28	80.90	80.90	80.81	80.81	2869087
2016-09-29	80.85	80.86	80.78	80.83	1183486
2016-09-30	80.86	80.86	80.79	80.83	1375623
2016-10-03	80.67	80.72	80.61	80.63	2029011
2016-10-04	80.64	80.64	80.54	80.59	1610105
2016-10-05	80.59	80.59	80.48	80.56	4285626
2016-10-06	80.52	80.54	80.47	80.49	1221987
2016-10-07	80.56	80.56	80.45	80.55	831326
2016-10-10	80.45	80.52	80.45	80.50	1301475
2016-10-11	80.47	80.52	80.44	80.47	665686
2016-10-12	80.49	80.49	80.41	80.49	1161497
2016-10-13	80.50	80.56	80.48	80.54	885758
2016-10-14	80.54	80.57	80.48	80.48	903774
2016-10-17	80.54	80.60	80.52	80.60	711370
2016-10-18	80.58	80.63	80.56	80.62	627476
2016-10-19	80.62	80.65	80.58	80.62	2587295
2016-10-20	80.62	80.66	80.60	80.60	1412966
2016-10-21	80.62	80.63	80.58	80.60	1289278
2016-10-24	80.60	80.61	80.55	80.58	1176401
2016-10-25	80.53	80.60	80.53	80.54	847555
2016-10-26	80.53	80.55	80.51	80.55	1798064
2016-10-27	80.50	80.50	80.43	80.47	1490816
2016-10-28	80.49	80.52	80.47	80.51	1333506
2016-10-31	80.51	80.56	80.51	80.41	920876
2016-11-01	80.41	80.49	80.38	80.44	1633855
2016-11-02	80.47	80.57	80.46	80.48	896543
2016-11-03	80.49	80.58	80.49	80.57	2192972
2016-11-04	80.55	80.62	80.53	80.62	1467769
2016-11-07	80.53	80.55	80.51	80.54	897271
2016-11-08	80.51	80.51	80.41	80.44	729402
2016-11-09	80.36	80.40	80.18	80.18	1408088
2016-11-10	80.19	80.22	80.09	80.09	953420
2016-11-11	80.13	80.14	80.07	80.10	1797261
2016-11-14	79.99	79.99	79.82	79.92	3429813
2016-11-15	79.92	79.94	79.83	79.91	2003536
2016-11-16	79.87	79.93	79.83	79.89	1562043
2016-11-17	79.89	79.89	79.78	79.78	2324503
2016-11-18	79.84	79.84	79.68	79.69	1491780
2016-11-21	79.75	79.79	79.66	79.71	1164769
2016-11-22	79.76	79.78	79.67	79.73	2103295
2016-11-23	79.64	79.65	79.57	79.62	923357
2016-11-25	79.64	79.65	79.57	79.63	521310
2016-11-28	79.67	79.73	79.62	79.68	909458
2016-11-29	79.68	79.75	79.65	79.70	1071448
2016-11-30	79.69	79.69	79.61	79.51	1426182
2016-12-01	79.48	79.49	79.40	79.44	1874091
2016-12-02	79.51	79.62	79.50	79.53	1208835
2016-12-05	79.51	79.61	79.47	79.52	2743118
2016-12-06	79.60	79.62	79.54	79.58	1450601
2016-12-07	79.61	79.69	79.61	79.66	2009537
2016-12-08	79.65	79.66	79.60	79.60	1315988
2016-12-09	79.60	79.64	79.53	79.57	1393693
2016-12-12	79.52	79.58	79.52	79.57	2210906
2016-12-13	79.54	79.57	79.48	79.51	2139445
2016-12-14	79.60	79.60	79.26	79.27	1604684
2016-12-15	79.26	79.26	79.17	79.22	1851824
2016-12-16	79.29	79.32	79.22	79.24	1378085
2016-12-19	79.30	79.37	79.27	79.33	2089844
2016-12-20	79.30	79.35	79.26	79.34	2256990
2016-12-21	79.38	79.38	79.33	79.26	1521336
2016-12-22	79.33	79.37	79.21	79.22	1648018
2016-12-23	79.30	79.32	79.25	79.25	1050234
2016-12-27	79.23	79.25	79.20	79.23	1796671
2016-12-28	79.25	79.31	79.20	79.29	1356546
2016-12-29	79.33	79.47	79.33	79.44	1569668
2016-12-30	79.42	79.51	79.40	79.45	1585355
2017-01-03	79.35	79.46	79.30	79.46	1152215
2017-01-04	79.46	79.49	79.42	79.46	3078376
2017-01-05	79.53	79.62	79.50	79.58	2397112
2017-01-06	79.53	79.56	79.47	79.49	1202993
2017-01-09	79.57	79.58	79.53	79.58	1545160
2017-01-10	79.57	79.59	79.55	79.55	1746153
2017-01-11	79.56	79.68	79.54	79.59	1030483
2017-01-12	79.64	79.68	79.61	79.63	1213112
2017-01-13	79.60	79.62	79.51	79.60	1070254
2017-01-17	79.72	79.73	79.67	79.73	1649021
2017-01-18	79.67	79.69	79.54	79.56	1108058
2017-01-19	79.50	79.53	79.45	79.49	1374318
2017-01-20	79.51	79.60	79.46	79.58	1429217
2017-01-23	79.68	79.74	79.60	79.71	18235424
2017-01-24	79.69	79.69	79.61	79.65	1501870
2017-01-25	79.58	79.59	79.53	79.55	1778884
2017-01-26	79.56	79.61	79.51	79.59	1439523
2017-01-27	79.63	79.66	79.61	79.62	1374140
2017-01-30	79.68	79.69	79.62	79.63	2017942
2017-01-31	79.70	79.73	79.67	79.58	2630247
2017-02-01	79.51	79.60	79.46	79.55	1165132
2017-02-02	79.64	79.64	79.57	79.59	1279841
2017-02-03	79.66	79.68	79.55	79.56	1859402
2017-02-06	79.70	79.74	79.64	79.70	1538821
2017-02-07	79.73	79.79	79.70	79.72	1315959
2017-02-08	79.81	79.82	79.75	79.81	1089619
2017-02-09	79.79	79.79	79.70	79.72	1830056
2017-02-10	79.69	79.71	79.65	79.67	1096032
2017-02-13	79.66	79.68	79.62	79.64	1110617
2017-02-14	79.67	79.67	79.52	79.57	2686581
2017-02-15	79.51	79.54	79.49	79.51	1118373
2017-02-16	79.56	79.65	79.54	79.61	1884764
2017-02-17	79.71	79.71	79.66	79.69	1290621
2017-02-21	79.67	79.70	79.62	79.69	1270769
2017-02-22	79.75	79.75	79.64	79.74	2062786
2017-02-23	79.78	79.81	79.76	79.79	1378967
2017-02-24	79.85	79.93	79.85	79.92	1556675
2017-02-27	79.88	79.88	79.78	79.80	1857776
2017-02-28	79.84	79.85	79.73	79.63	1982668
2017-03-01	79.50	79.55	79.45	79.49	1237836
2017-03-02	79.46	79.49	79.38	79.43	1386248
2017-03-03	79.46	79.48	79.38	79.48	1239899
2017-03-06	79.48	79.49	79.45	79.47	1446453
2017-03-07	79.45	79.46	79.40	79.42	1108960
2017-03-08	79.33	79.35	79.30	79.35	1418208
2017-03-09	79.32	79.32	79.24	79.29	1415159
2017-03-10	79.32	79.34	79.26	79.34	1243094
2017-03-13	79.32	79.33	79.27	79.30	3922146
2017-03-14	79.28	79.30	79.25	79.27	3284728
2017-03-15	79.30	79.50	79.25	79.49	845583
2017-03-16	79.47	79.48	79.42	79.44	1121401
2017-03-17	79.49	79.51	79.45	79.50	1044487
2017-03-20	79.52	79.56	79.50	79.55	1576650
2017-03-21	79.56	79.66	79.53	79.65	1528076
2017-03-22	79.70	79.72	79.65	79.68	1749138
2017-03-23	79.69	79.71	79.62	79.66	1574495
2017-03-24	79.66	79.69	79.61	79.63	3969455
2017-03-27	79.71	79.75	79.68	79.69	1499176
2017-03-28	79.75	79.75	79.60	79.61	2531426
2017-03-29	79.66	79.72	79.66	79.69	1203062
2017-03-30	79.66	79.71	79.66	79.68	1147019
2017-03-31	79.73	79.76	79.71	79.72	1253230
2017-04-03	79.69	79.75	79.62	79.74	1184098
2017-04-04	79.74	79.75	79.69	79.70	1138680
2017-04-05	79.70	79.75	79.66	79.73	3871394
2017-04-06	79.72	79.77	79.69	79.73	1408968
2017-04-07	79.73	79.78	79.62	79.63	1038002
2017-04-10	79.64	79.69	79.63	79.68	1222881
2017-04-11	79.74	79.81	79.71	79.79	962466
2017-04-12	79.82	79.87	79.76	79.87	1182328
2017-04-13	79.91	79.94	79.84	79.88	875226
2017-04-17	79.95	79.98	79.90	79.90	1637498
2017-04-18	79.97	80.06	79.96	80.02	1155517
2017-04-19	80.03	80.03	79.96	80.01	818356
2017-04-20	79.98	79.99	79.93	79.93	1684856
2017-04-21	80.01	80.02	79.95	79.97	1558410
2017-04-24	79.89	79.93	79.84	79.93	1542265
2017-04-25	79.84	79.87	79.79	79.81	920664
2017-04-26	79.82	79.88	79.78	79.88	1011792
2017-04-27	79.87	79.92	79.85	79.91	882473
2017-04-28	79.90	79.95	79.83	79.94	1178436
2017-05-01	79.81	79.82	79.74	79.77	785006
2017-05-02	79.79	79.84	79.77	79.84	1411638
2017-05-03	79.83	79.83	79.73	79.73	994141
2017-05-04	79.68	79.73	79.67	79.71	867041
2017-05-05	79.70	79.74	79.67	79.73	841510
2017-05-08	79.72	79.73	79.66	79.70	1253875
2017-05-09	79.67	79.68	79.64	79.66	1131041
2017-05-10	79.71	79.73	79.64	79.67	799649
2017-05-11	79.65	79.70	79.63	79.70	901458
2017-05-12	79.81	79.84	79.78	79.82	665062
2017-05-15	79.86	79.86	79.81	79.82	836854
2017-05-16	79.84	79.88	79.82	79.83	953449
2017-05-17	79.98	80.01	79.94	80.01	2169860
2017-05-18	80.00	80.03	79.95	79.95	1233890
2017-05-19	79.99	79.99	79.92	79.95	795400
2017-05-22	79.95	79.97	79.94	79.96	881478
2017-05-23	79.99	79.99	79.88	79.91	1011500
2017-05-24	79.91	79.97	79.86	79.97	1054101
2017-05-25	79.97	79.98	79.93	79.96	787238
2017-05-26	79.97	79.99	79.95	79.97	876529
2017-05-30	79.98	80.01	79.97	80.01	802517
2017-05-31	80.03	80.04	80.00	79.92	1369730
2017-06-01	79.87	79.91	79.85	79.91	989582
2017-06-02	79.97	79.98	79.93	79.95	2533856
2017-06-05	79.93	79.95	79.91	79.92	1266001
2017-06-06	80.00	80.00	79.94	79.99	804369
2017-06-07	79.96	79.97	79.91	79.93	1257542
2017-06-08	79.95	79.95	79.87	79.89	1053058
2017-06-09	79.85	79.89	79.83	79.86	1064593
2017-06-12	79.85	79.89	79.83	79.87	739633
2017-06-13	79.85	79.87	79.83	79.86	745699
2017-06-14	80.01	80.05	79.90	79.94	844281
2017-06-15	79.92	79.92	79.87	79.91	861526
2017-06-16	79.91	79.96	79.91	79.96	611309
2017-06-19	79.91	79.91	79.85	79.87	706558
2017-06-20	79.87	79.92	79.85	79.92	993540
2017-06-21	79.90	79.92	79.87	79.91	1796745
2017-06-22	79.93	79.95	79.91	79.94	883555
2017-06-23	79.93	79.97	79.92	79.97	720787
2017-06-26	79.97	79.98	79.95	79.97	994257
2017-06-27	79.92	79.93	79.87	79.87	1142247
2017-06-28	79.92	79.95	79.88	79.94	1132348
2017-06-29	79.86	79.89	79.83	79.87	1094424
2017-06-30	79.91	79.91	79.82	79.85	852551
2017-07-03	79.73	79.73	79.64	79.68	599754
2017-07-05	79.65	79.70	79.65	79.69	844739
2017-07-06	79.65	79.68	79.62	79.68	1562711
2017-07-07	79.69	79.70	79.66	79.69	1130451
2017-07-10	79.71	79.74	79.69	79.73	1946344
2017-07-11	79.69	79.78	79.68	79.78	1821276
2017-07-12	79.87	79.87	79.82	79.85	1395799
2017-07-13	79.84	79.84	79.78	79.82	884090
2017-07-14	79.90	79.91	79.86	79.87	1092389
2017-07-17	79.90	79.90	79.85	79.88	1167206
2017-07-18	79.93	79.95	79.89	79.90	2176089
2017-07-19	79.94	79.95	79.89	79.89	1820719
2017-07-20	79.95	79.97	79.91	79.91	943703
2017-07-21	79.99	80.00	79.95	79.99	954845
2017-07-24	79.98	79.98	79.93	79.94	855325
2017-07-25	79.88	79.91	79.83	79.83	1146192
2017-07-26	79.89	80.00	79.86	79.96	694372
2017-07-27	79.95	79.98	79.92	79.97	684308
2017-07-28	79.97	80.01	79.95	80.01	1008995
2017-07-31	80.00	80.02	79.97	79.91	1023884
2017-08-01	79.88	79.95	79.85	79.94	1087039
2017-08-02	79.92	79.94	79.90	79.92	1045302
2017-08-03	79.91	80.00	79.91	79.98	2585249
2017-08-04	79.93	79.94	79.90	79.92	841930
2017-08-07	79.93	79.94	79.90	79.92	1106713
2017-08-08	79.93	79.94	79.88	79.91	1140942
2017-08-09	79.97	80.00	79.93	79.94	1940712
2017-08-10	79.96	79.99	79.94	79.99	1123085
2017-08-11	80.03	80.07	79.98	80.05	1311855
2017-08-14	80.02	80.04	80.00	80.02	1322768
2017-08-15	79.96	79.96	79.93	79.94	1473952
2017-08-16	79.93	80.03	79.92	79.99	1223559
2017-08-17	80.01	80.05	79.98	80.05	3165327
2017-08-18	80.05	80.08	79.99	80.04	1392533
2017-08-21	80.06	80.07	80.03	80.06	1192586
2017-08-22	80.04	80.05	80.01	80.04	874854
2017-08-23	80.05	80.11	80.04	80.11	1067501
2017-08-24	80.06	80.08	80.04	80.04	1351136
2017-08-25	80.06	80.11	80.04	80.09	1023653
2017-08-28	80.10	80.13	80.08	80.12	857045
2017-08-29	80.23	80.23	80.16	80.19	687769
2017-08-30	80.16	80.16	80.12	80.15	1435665
2017-08-31	80.17	80.18	80.14	80.07	1004208
2017-09-01	80.09	80.09	80.00	80.03	1315272
2017-09-05	80.10	80.16	80.08	80.12	1230483
2017-09-06	80.17	80.18	80.12	80.12	3586208
2017-09-07	80.19	80.25	80.17	80.21	617720
2017-09-08	80.23	80.23	80.17	80.19	1464173
2017-09-11	80.15	80.15	80.10	80.10	1005694
2017-09-12	80.07	80.07	80.03	80.06	961705
2017-09-13	80.05	80.05	80.00	80.00	870732
2017-09-14	79.95	80.00	79.94	80.00	1907545
2017-09-15	80.01	80.01	79.93	79.95	1199775
2017-09-18	79.92	79.94	79.90	79.93	971322
2017-09-19	79.94	79.94	79.89	79.90	1014570
2017-09-20	79.94	79.95	79.80	79.84	954692
2017-09-21	79.86	79.87	79.81	79.81	710894
2017-09-22	79.86	79.88	79.83	79.83	1014046
2017-09-25	79.89	79.94	79.85	79.93	1184009
2017-09-26	79.90	79.92	79.87	79.91	904580
2017-09-27	79.84	79.87	79.83	79.86	1073783
2017-09-28	79.85	79.90	79.84	79.90	806504
2017-09-29	79.92	79.92	79.81	79.82	986436
2017-10-02	79.73	79.75	79.70	79.70	683617
2017-10-03	79.69	79.76	79.69	79.72	1285958
2017-10-04	79.74	79.77	79.72	79.77	949716
2017-10-05	79.76	79.77	79.71	79.74	1587852
2017-10-06	79.68	79.71	79.63	79.69	2471562
2017-10-09	79.71	79.73	79.70	79.73	9446751
2017-10-10	79.73	79.77	79.72	79.77	2161004
2017-10-11	79.75	79.76	79.71	79.74	1549363
2017-10-12	79.75	79.76	79.72	79.72	887134
2017-10-13	79.78	79.81	79.75	79.78	866775
2017-10-16	79.74	79.77	79.71	79.74	724292
2017-10-17	79.70	79.72	79.67	79.72	746667
2017-10-18	79.66	79.69	79.65	79.68	779136
2017-10-19	79.75	79.76	79.69	79.71	1028433
2017-10-20	79.67	79.70	79.65	79.65	817821
2017-10-23	79.65	79.70	79.65	79.68	982006
2017-10-24	79.63	79.67	79.63	79.66	1445020
2017-10-25	79.63	79.65	79.60	79.62	1086668
2017-10-26	79.65	79.65	79.59	79.60	997356
2017-10-27	79.61	79.67	79.58	79.65	819116
2017-10-30	79.70	79.72	79.67	79.72	1026202
2017-10-31	79.70	79.71	79.67	79.58	1223844
2017-11-01	79.54	79.57	79.51	79.55	1045363
2017-11-02	79.55	79.58	79.53	79.55	964404
2017-11-03	79.55	79.57	79.51	79.53	1745558
2017-11-06	79.55	79.57	79.53	79.54	1079233
2017-11-07	79.56	79.58	79.53	79.53	2669459
2017-11-08	79.54	79.56	79.47	79.48	2028202
2017-11-09	79.49	79.54	79.49	79.50	1499802
2017-11-10	79.47	79.48	79.43	79.45	777763
2017-11-13	79.44	79.45	79.40	79.41	767609
2017-11-14	79.40	79.45	79.40	79.44	1763639
2017-11-15	79.44	79.47	79.41	79.47	1575092
2017-11-16	79.42	79.46	79.41	79.43	1681939
2017-11-17	79.44	79.45	79.40	79.43	975463
2017-11-20	79.41	79.42	79.38	79.39	900448
2017-11-21	79.39	79.40	79.33	79.37	964621
2017-11-22	79.41	79.48	79.39	79.46	1003306
2017-11-24	79.43	79.46	79.42	79.45	426230
2017-11-27	79.44	79.48	79.40	79.47	831271
2017-11-28	79.48	79.50	79.45	79.46	1326076
2017-11-29	79.41	79.44	79.38	79.43	1297399
2017-11-30	79.41	79.42	79.34	79.25	1742132
2017-12-01	79.25	79.36	79.20	79.25	1511111
2017-12-04	79.23	79.23	79.19	79.22	1036354
2017-12-05	79.18	79.22	79.17	79.22	1167967
2017-12-06	79.25	79.29	79.24	79.24	1087931
2017-12-07	79.28	79.29	79.24	79.26	1182059
2017-12-08	79.27	79.29	79.24	79.27	950687
2017-12-11	79.26	79.27	79.20	79.22	1553755
2017-12-12	79.20	79.22	79.17	79.21	1727100
2017-12-13	79.23	79.38	79.20	79.32	2483384
2017-12-14	79.27	79.29	79.23	79.27	1712623
2017-12-15	79.21	79.24	79.20	79.24	2035586
2017-12-18	79.22	79.26	79.21	79.22	1254049
2017-12-19	79.17	79.19	79.14	79.17	1797292
2017-12-20	79.13	79.17	79.11	79.13	2111976
2017-12-21	79.13	79.16	79.10	79.11	2760822
2017-12-22	79.14	79.14	79.10	79.01	1739760
2017-12-26	78.97	79.02	78.97	79.00	2369633
2017-12-27	79.00	79.10	79.00	79.09	2869655
2017-12-28	79.05	79.10	79.04	79.07	1766422
2017-12-29	79.06	79.13	79.06	79.10	1797852
2018-01-02	79.09	79.10	79.01	79.05	1303818
2018-01-03	79.06	79.10	79.04	79.06	1561255
2018-01-04	79.00	79.05	78.98	79.00	1738090
2018-01-05	79.00	79.02	78.97	79.01	1865864
2018-01-08	79.00	79.02	78.99	79.00	1517634
2018-01-09	79.00	79.02	78.96	78.96	1168199
2018-01-10	78.93	78.98	78.92	78.98	3222137
2018-01-11	79.00	79.01	78.96	79.01	3285178
2018-01-12	78.92	78.99	78.91	78.98	6323106
2018-01-16	78.96	78.97	78.90	78.96	4517357
2018-01-17	78.90	78.91	78.86	78.88	1587994
2018-01-18	78.85	78.88	78.82	78.84	1693608
2018-01-19	78.85	78.85	78.79	78.80	1484869
2018-01-22	78.81	78.83	78.78	78.79	2502341
2018-01-23	78.83	78.88	78.81	78.88	1527610
2018-01-24	78.84	78.88	78.81	78.86	1462812
2018-01-25	78.81	78.87	78.79	78.85	1755046
2018-01-26	78.79	78.84	78.77	78.79	1244567
2018-01-29	78.74	78.77	78.71	78.76	1695197
2018-01-30	78.78	78.78	78.73	78.73	1413183
2018-01-31	78.75	78.76	78.68	78.60	2887199
2018-02-01	78.57	78.62	78.52	78.53	1425173
2018-02-02	78.45	78.56	78.45	78.52	1580387
2018-02-05	78.54	78.79	78.53	78.72	1954586
2018-02-06	78.72	78.73	78.60	78.62	1769884
2018-02-07	78.61	78.64	78.51	78.54	2327092
2018-02-08	78.53	78.61	78.49	78.57	1742023
2018-02-09	78.54	78.75	78.54	78.57	2630003
2018-02-12	78.53	78.59	78.52	78.52	2070969
2018-02-13	78.54	78.57	78.53	78.53	3309594
2018-02-14	78.45	78.49	78.38	78.39	1085986
2018-02-15	78.35	78.41	78.33	78.39	1285635
2018-02-16	78.40	78.45	78.40	78.43	1597250
2018-02-20	78.38	78.39	78.34	78.37	1108799
2018-02-21	78.36	78.42	78.31	78.35	1734667
2018-02-22	78.39	78.41	78.37	78.40	1594157
2018-02-23	78.40	78.46	78.39	78.45	1521385
2018-02-26	78.49	78.50	78.45	78.46	1038760
2018-02-27	78.48	78.49	78.33	78.35	3005942
2018-02-28	78.36	78.39	78.34	78.26	2111163
2018-03-01	78.27	78.42	78.24	78.35	1642559
2018-03-02	78.35	78.35	78.27	78.28	1119052
2018-03-05	78.38	78.38	78.27	78.30	991614
2018-03-06	78.31	78.34	78.28	78.29	1456731
2018-03-07	78.35	78.35	78.29	78.30	1061370
2018-03-08	78.31	78.36	78.31	78.36	1126261
2018-03-09	78.30	78.30	78.26	78.28	865147
2018-03-12	78.27	78.32	78.27	78.30	1211741
2018-03-13	78.38	78.38	78.31	78.33	1252666
2018-03-14	78.31	78.39	78.29	78.36	1040316
2018-03-15	78.35	78.37	78.31	78.35	865089
2018-03-16	78.31	78.33	78.28	78.30	718233
2018-03-19	78.27	78.34	78.26	78.29	1200812
2018-03-20	78.24	78.25	78.21	78.21	1075904
2018-03-21	78.18	78.28	78.15	78.25	1045046
2018-03-22	78.30	78.39	78.30	78.34	1431642
2018-03-23	78.30	78.37	78.30	78.35	1352717
2018-03-26	78.34	78.36	78.29	78.30	1274032
2018-03-27	78.33	78.46	78.33	78.43	1615093
2018-03-28	78.47	78.50	78.39	78.40	2079619
2018-03-29	78.42	78.49	78.40	78.44	1866343
2018-04-02	78.30	78.43	78.30	78.36	1778204
2018-04-03	78.32	78.36	78.28	78.28	2472215
2018-04-04	78.34	78.35	78.27	78.28	6739977
2018-04-05	78.28	78.29	78.22	78.23	2796205
2018-04-06	78.34	78.38	78.28	78.36	1154523
2018-04-09	78.35	78.38	78.31	78.37	1086873
2018-04-10	78.35	78.36	78.30	78.32	1008437
2018-04-11	78.35	78.39	78.33	78.36	1032651
2018-04-12	78.30	78.34	78.28	78.28	918846
2018-04-13	78.23	78.29	78.22	78.27	908060
2018-04-16	78.18	78.29	78.18	78.28	2947056
2018-04-17	78.23	78.27	78.23	78.26	1419519
2018-04-18	78.23	78.23	78.17	78.17	823194
2018-04-19	78.15	78.20	78.12	78.13	1019721
2018-04-20	78.14	78.16	78.07	78.07	901602
2018-04-23	78.07	78.08	78.03	78.04	774359
2018-04-24	78.04	78.10	78.01	78.09	2037323
2018-04-25	78.05	78.09	78.04	78.09	1764258
2018-04-26	78.08	78.13	78.07	78.13	1705553
2018-04-27	78.12	78.17	78.11	78.14	977554
2018-04-30	78.12	78.16	78.11	78.02	1354805
2018-05-01	78.01	78.04	77.95	77.97	1150566
2018-05-02	77.97	78.02	77.95	78.02	2183349
2018-05-03	78.05	78.09	78.03	78.04	2007135
2018-05-04	78.10	78.10	78.01	78.03	1595923
2018-05-07	78.02	78.05	78.02	78.04	908151
2018-05-08	78.00	78.02	77.98	78.00	689165
2018-05-09	77.95	77.99	77.95	77.96	836077
2018-05-10	78.00	78.02	77.96	78.00	1789768
2018-05-11	77.97	78.02	77.97	78.01	1271699
2018-05-14	77.96	78.00	77.95	77.99	1103535
2018-05-15	77.90	77.92	77.86	77.90	812132
2018-05-16	77.87	77.89	77.83	77.85	2314945
2018-05-17	77.91	77.91	77.88	77.89	1275473
2018-05-18	77.93	77.96	77.91	77.95	678327
2018-05-21	77.92	77.96	77.92	77.96	1296561
2018-05-22	77.94	77.97	77.94	77.95	1147213
2018-05-23	77.96	78.08	77.96	78.07	735470
2018-05-24	78.14	78.17	78.11	78.12	779106
2018-05-25	78.17	78.22	78.17	78.22	770148
2018-05-29	78.30	78.57	78.28	78.49	968183
2018-05-30	78.41	78.44	78.34	78.36	1215394
2018-05-31	78.32	78.37	78.28	78.17	5817741
2018-06-01	78.09	78.13	78.06	78.06	2696977
2018-06-04	78.07	78.08	78.01	78.01	4605906
2018-06-05	78.09	78.12	78.03	78.11	968579
2018-06-06	78.06	78.06	78.01	78.04	2377823
2018-06-07	78.02	78.19	78.01	78.14	2917212
2018-06-08	78.06	78.14	78.06	78.12	3188213
2018-06-11	78.04	78.07	78.03	78.07	1538918
2018-06-12	78.04	78.07	78.03	78.06	2735990
2018-06-13	78.02	78.07	77.93	77.98	3592450
2018-06-14	78.04	78.05	78.01	78.05	950964
2018-06-15	78.09	78.14	78.07	78.08	3705776
2018-06-18	78.07	78.10	78.07	78.08	833421
2018-06-19	78.10	78.15	78.10	78.14	1099559
2018-06-20	78.15	78.15	78.08	78.08	1278321
2018-06-21	78.09	78.16	78.09	78.12	8678006
2018-06-22	78.12	78.15	78.10	78.13	958445
2018-06-25	78.13	78.19	78.13	78.16	1068553
2018-06-26	78.15	78.19	78.15	78.19	1049953
2018-06-27	78.23	78.29	78.23	78.28	989291
2018-06-28	78.29	78.29	78.23	78.26	827070
2018-06-29	78.21	78.23	78.19	78.21	3209193
2018-07-02	78.10	78.11	78.04	78.06	1168683
2018-07-03	78.09	78.14	78.07	78.13	672266
2018-07-05	78.10	78.14	78.09	78.09	4032095
2018-07-06	78.14	78.17	78.13	78.14	2001161
2018-07-09	78.12	78.13	78.09	78.13	1595843
2018-07-10	78.11	78.12	78.07	78.08	947238
2018-07-11	78.09	78.13	78.07	78.10	2324285
2018-07-12	78.10	78.14	78.10	78.14	556286
2018-07-13	78.12	78.17	78.12	78.17	1077957
2018-07-16	78.15	78.15	78.10	78.14	1293140
2018-07-17	78.12	78.15	78.11	78.13	835166
2018-07-18	78.12	78.15	78.11	78.13	1521762
2018-07-19	78.12	78.22	78.11	78.19	887686
2018-07-20	78.19	78.19	78.16	78.18	1021990
2018-07-23	78.17	78.18	78.07	78.08	841150
2018-07-24	78.06	78.10	78.06	78.10	806631
2018-07-25	78.09	78.12	78.08	78.08	1022392
2018-07-26	78.11	78.12	78.05	78.08	954340
2018-07-27	78.09	78.11	78.08	78.10	1121048
2018-07-30	78.05	78.13	78.03	78.13	4533742
2018-07-31	78.10	78.14	78.10	78.00	1127347
2018-08-01	77.95	78.01	77.91	78.01	2073734
2018-08-02	78.00	78.06	78.00	78.06	5030493
2018-08-03	78.06	78.12	78.03	78.09	1527175
2018-08-06	78.10	78.12	78.08	78.11	1416779
2018-08-07	78.10	78.10	78.04	78.04	1054105
2018-08-08	78.05	78.08	78.04	78.05	888682
2018-08-09	78.08	78.11	78.05	78.05	1964659
2018-08-10	78.13	78.21	78.12	78.15	1829068
2018-08-13	78.16	78.21	78.16	78.16	2576196
2018-08-14	78.17	78.19	78.17	78.17	1385171
2018-08-15	78.22	78.28	78.22	78.22	1005749
2018-08-16	78.23	78.25	78.20	78.21	1464361
2018-08-17	78.25	78.27	78.22	78.24	927910
2018-08-20	78.29	78.33	78.28	78.32	847375
2018-08-21	78.31	78.33	78.29	78.31	851551
2018-08-22	78.35	78.36	78.31	78.33	862398
2018-08-23	78.33	78.35	78.27	78.30	1274348
2018-08-24	78.28	78.31	78.25	78.30	753431
2018-08-27	78.30	78.31	78.26	78.27	944833
2018-08-28	78.26	78.30	78.23	78.24	1087243
2018-08-29	78.23	78.25	78.21	78.23	873137
2018-08-30	78.25	78.28	78.24	78.26	3739009
2018-08-31	78.30	78.32	78.29	78.15	676976
2018-09-04	78.21	78.21	78.12	78.15	715837
2018-09-05	78.15	78.20	78.13	78.19	3765247
2018-09-06	78.18	78.25	78.18	78.22	925254
2018-09-07	78.13	78.13	78.06	78.07	1106318
2018-09-10	78.11	78.11	78.08	78.09	943245
2018-09-11	78.06	78.06	78.02	78.03	826859
2018-09-12	78.05	78.06	78.02	78.04	1623994
2018-09-13	78.06	78.08	78.03	78.06	1182720
2018-09-14	78.01	78.04	78.00	78.02	3007249
2018-09-17	78.01	78.06	78.00	78.05	2335800
2018-09-18	78.05	78.05	77.96	77.97	1018008
2018-09-19	77.97	77.97	77.93	77.96	930187
2018-09-20	77.92	77.99	77.92	77.96	959926
2018-09-21	77.96	77.99	77.94	77.99	957752
2018-09-24	77.96	77.96	77.91	77.95	1209659
2018-09-25	77.93	77.95	77.90	77.95	1089710
2018-09-26	77.93	78.01	77.93	77.99	1216925
2018-09-27	78.00	78.00	77.97	78.00	814949
2018-09-28	78.02	78.05	78.01	77.90	847062
2018-10-01	77.87	77.91	77.84	77.86	3095312
2018-10-02	77.88	77.91	77.87	77.88	1950795
2018-10-03	77.86	77.87	77.75	77.77	1188365
2018-10-04	77.73	77.76	77.70	77.73	5722963
2018-10-05	77.72	77.73	77.66	77.71	2922585
2018-10-08	77.74	77.75	77.72	77.73	1056517
2018-10-09	77.72	77.77	77.71	77.75	2799432
2018-10-10	77.71	77.78	77.71	77.76	1674714
2018-10-11	77.81	77.86	77.78	77.80	2697394
2018-10-12	77.83	77.87	77.80	77.80	1819413
2018-10-15	77.83	77.86	77.81	77.82	2274306
2018-10-16	77.83	77.85	77.81	77.83	1301511
2018-10-17	77.84	77.87	77.77	77.77	1378642
2018-10-18	77.77	77.87	77.75	77.83	1741415
2018-10-19	77.84	77.84	77.77	77.80	1110331
2018-10-22	77.82	77.82	77.78	77.78	1034792
2018-10-23	77.85	77.92	77.83	77.84	1202649
2018-10-24	77.92	78.01	77.88	77.98	1754506
2018-10-25	77.96	77.98	77.92	77.92	1198714
2018-10-26	78.01	78.12	78.01	78.06	3247040
2018-10-29	78.01	78.05	77.99	78.01	2279655
2018-10-30	78.02	78.02	77.97	77.97	1205821
2018-10-31	77.94	77.96	77.91	77.80	1476836
2018-11-01	77.82	77.87	77.80	77.85	1444027
2018-11-02	77.81	77.81	77.72	77.74	1344488
2018-11-05	77.77	77.78	77.75	77.78	1330288
2018-11-06	77.78	77.78	77.69	77.72	2079909
2018-11-07	77.74	77.75	77.70	77.70	1248299
2018-11-08	77.72	77.74	77.67	77.67	1151344
2018-11-09	77.67	77.77	77.67	77.75	1227273
2018-11-12	77.80	77.82	77.78	77.82	857867
2018-11-13	77.72	77.84	77.72	77.82	978953
2018-11-14	77.77	77.93	77.77	77.88	1182900
2018-11-15	77.92	77.95	77.87	77.92	1611672
2018-11-16	78.00	78.01	77.95	78.00	1050482
2018-11-19	77.96	78.05	77.91	78.05	2021191
2018-11-20	78.03	78.03	77.99	78.00	1732077
2018-11-21	77.98	78.01	77.97	77.98	2133975
2018-11-23	78.03	78.07	78.00	78.01	654355
2018-11-26	77.95	78.00	77.95	77.97	1297243
2018-11-27	78.01	78.04	77.95	77.98	1791724
2018-11-28	77.99	78.08	77.98	78.06	2702164
2018-11-29	78.12	78.13	78.04	78.07	1378349
2018-11-30	78.08	78.10	78.05	77.94	1485687
2018-12-03	77.91	77.97	77.89	77.91	3850368
2018-12-04	77.96	77.98	77.90	77.94	2825836
2018-12-06	78.03	78.13	77.97	78.03	2331664
2018-12-07	78.05	78.13	78.01	78.11	2286585
2018-12-10	78.11	78.18	78.09	78.17	3878385
2018-12-11	78.12	78.18	78.09	78.14	3723836
2018-12-12	78.09	78.13	78.07	78.11	7318173
2018-12-13	78.15	78.20	78.13	78.19	5489648
2018-12-14	78.23	78.27	78.19	78.24	4541547
2018-12-17	78.27	78.36	78.25	78.35	8794305
2018-12-18	78.37	78.45	78.34	78.43	13198605
2018-12-19	78.43	78.49	78.35	78.43	2600383
2018-12-20	78.46	78.46	78.37	78.41	3342774
2018-12-21	78.39	78.48	78.38	78.34	3658855
2018-12-24	78.35	78.38	78.32	78.38	1994733
2018-12-26	78.38	78.39	78.22	78.23	2281913
2018-12-27	78.36	78.45	78.34	78.34	4259696
2018-12-28	78.42	78.53	78.42	78.48	3853706
2018-12-31	78.49	78.62	78.48	78.57	3075814
2019-01-02	78.65	78.65	78.58	78.64	1919717
2019-01-03	78.62	78.87	78.62	78.82	2813422
2019-01-04	78.68	78.71	78.62	78.62	13197795
2019-01-07	78.66	78.68	78.52	78.53	1919991
2019-01-08	78.50	78.54	78.46	78.46	1673200
2019-01-09	78.49	78.57	78.47	78.53	1377808
2019-01-10	78.60	78.63	78.53	78.55	1750868
2019-01-11	78.63	78.67	78.61	78.62	2180687
2019-01-14	78.66	78.66	78.60	78.64	2828120
2019-01-15	78.68	78.72	78.64	78.69	1820165
2019-01-16	78.63	78.64	78.58	78.63	41170779
2019-01-17	78.63	78.66	78.59	78.59	3646681
2019-01-18	78.57	78.63	78.57	78.59	2323787
2019-01-22	78.62	78.68	78.61	78.65	3685412
2019-01-23	78.63	78.69	78.62	78.69	1855797
2019-01-24	78.73	78.77	78.73	78.77	1925475
2019-01-25	78.73	78.74	78.68	78.71	1445500
2019-01-28	78.71	78.73	78.69	78.70	3092686
2019-01-29	78.74	78.80	78.74	78.79	1466271
2019-01-30	78.78	78.93	78.76	78.90	1583104
2019-01-31	78.99	79.08	78.99	78.90	3976460
2019-02-01	78.85	78.85	78.74	78.74	4963160
2019-02-04	78.74	78.74	78.69	78.70	3599508
2019-02-05	78.74	78.80	78.74	78.75	3348743
2019-02-06	78.84	78.84	78.78	78.78	3291977
2019-02-07	78.87	78.89	78.72	78.84	3322877
2019-02-08	78.90	78.94	78.90	78.90	2397630
2019-02-11	78.85	78.89	78.84	78.85	2042066
2019-02-12	78.86	78.88	78.84	78.85	2848633
2019-02-13	78.81	78.83	78.78	78.80	1759231
2019-02-14	78.92	78.95	78.87	78.88	1163312
2019-02-15	78.87	78.90	78.87	78.88	2104272
2019-02-19	78.95	78.95	78.89	78.91	8543763
2019-02-20	78.93	78.95	78.90	78.92	1464350
2019-02-21	78.88	78.89	78.86	78.88	2274516
2019-02-22	78.92	79.00	78.91	78.98	1042528
2019-02-25	78.94	78.97	78.93	78.95	1167153
2019-02-26	78.99	79.06	78.99	79.04	1795217
2019-02-27	79.02	79.03	78.99	79.00	1339157
2019-02-28	78.98	78.99	78.94	78.83	1310208
2019-03-01	78.80	78.80	78.76	78.76	2396246
2019-03-04	78.76	78.83	78.76	78.81	8094768
2019-03-05	78.82	78.84	78.79	78.83	4273222
2019-03-06	78.86	78.91	78.83	78.90	2224423
2019-03-07	78.97	79.03	78.96	79.01	3293670
2019-03-08	79.04	79.04	79.00	79.04	5452464
2019-03-11	79.05	79.05	79.01	79.03	1829840
2019-03-12	79.04	79.10	79.04	79.09	1524225
2019-03-13	79.09	79.09	79.06	79.09	1781753
2019-03-14	79.11	79.11	79.07	79.09	1370596
2019-03-15	79.16	79.18	79.13	79.14	1107710
2019-03-18	79.12	79.14	79.10	79.13	1075403
2019-03-19	79.11	79.14	79.11	79.12	1237922
2019-03-20	79.15	79.29	79.13	79.28	1533501
2019-03-21	79.31	79.32	79.27	79.27	955556
2019-03-22	79.38	79.50	79.38	79.47	1547955
2019-03-25	79.49	79.65	79.47	79.57	1015011
2019-03-26	79.55	79.62	79.53	79.60	2507859
2019-03-27	79.65	79.73	79.65	79.65	1050159
2019-03-28	79.63	79.66	79.61	79.63	774563
2019-03-29	79.54	79.59	79.51	79.44	1146717
2019-04-01	79.35	79.38	79.29	79.30	1641100
2019-04-02	79.36	79.36	79.32	79.34	1497557
2019-04-03	79.30	79.32	79.28	79.29	888254
2019-04-04	79.32	79.32	79.29	79.32	847421
2019-04-05	79.31	79.34	79.30	79.33	1642614
2019-04-08	79.35	79.35	79.30	79.31	947223
2019-04-09	79.34	79.37	79.34	79.35	803192
2019-04-10	79.40	79.43	79.38	79.41	693122
2019-04-11	79.37	79.38	79.35	79.36	1112593
2019-04-12	79.26	79.29	79.25	79.25	1143602
2019-04-15	79.25	79.26	79.23	79.26	2007934
2019-04-16	79.24	79.25	79.20	79.21	807048
2019-04-17	79.21	79.26	79.20	79.23	1167982
2019-04-18	79.28	79.32	79.26	79.28	2519318
2019-04-22	79.28	79.28	79.22	79.25	17323364
2019-04-23	79.30	79.35	79.30	79.35	1107416
2019-04-24	79.42	79.44	79.41	79.43	1030188
2019-04-25	79.42	79.44	79.39	79.41	1494369
2019-04-26	79.50	79.53	79.49	79.50	888979
2019-04-29	79.48	79.49	79.44	79.46	918269
2019-04-30	79.47	79.56	79.45	79.40	966798
2019-05-01	79.41	79.53	79.32	79.32	1755372
2019-05-02	79.33	79.33	79.25	79.26	1154240
2019-05-03	79.26	79.33	79.26	79.30	1181959
2019-05-06	79.37	79.39	79.35	79.38	749717
2019-05-07	79.42	79.46	79.42	79.45	1005997
2019-05-08	79.43	79.47	79.39	79.40	1771984
2019-05-09	79.48	79.50	79.43	79.45	1871130
2019-05-10	79.46	79.52	79.46	79.46	816392
2019-05-13	79.59	79.62	79.58	79.61	982458
2019-05-14	79.57	79.59	79.55	79.59	1300427
2019-05-15	79.69	79.70	79.62	79.67	1441838
2019-05-16	79.62	79.62	79.58	79.62	1074430
2019-05-17	79.67	79.68	79.60	79.62	1144144
2019-05-20	79.61	79.63	79.56	79.59	686881
2019-05-21	79.55	79.56	79.52	79.53	943042
2019-05-22	79.56	79.61	79.56	79.59	804214
2019-05-23	79.64	79.78	79.64	79.76	1031800
2019-05-24	79.75	79.76	79.72	79.74	1091718
2019-05-28	79.78	79.84	79.75	79.84	5631103
2019-05-29	79.91	79.93	79.85	79.88	1215548
2019-05-30	79.85	79.94	79.82	79.94	968275
2019-05-31	80.01	80.15	80.01	79.97	1741845
2019-06-03	80.10	80.20	80.04	80.19	2027725
2019-06-04	80.03	80.14	80.03	80.13	2288326
2019-06-05	80.26	80.30	80.18	80.21	1866573
2019-06-06	80.19	80.21	80.11	80.12	1616938
2019-06-07	80.29	80.31	80.19	80.23	1941808
2019-06-10	80.17	80.17	80.11	80.13	1868447
2019-06-11	80.09	80.12	80.07	80.11	1084963
2019-06-12	80.13	80.21	80.13	80.19	1122250
2019-06-13	80.22	80.30	80.21	80.26	656703
2019-06-14	80.23	80.30	80.23	80.28	877012
2019-06-17	80.24	80.27	80.21	80.26	1671763
2019-06-18	80.37	80.38	80.28	80.30	1705299
2019-06-19	80.24	80.51	80.23	80.50	1758461
2019-06-20	80.59	80.64	80.55	80.56	1737892
2019-06-21	80.46	80.49	80.43	80.49	1778313
2019-06-24	80.52	80.57	80.51	80.54	880259
2019-06-25	80.58	80.64	80.52	80.59	1616813
2019-06-26	80.52	80.54	80.45	80.48	1019725
2019-06-27	80.50	80.56	80.48	80.56	709216
2019-06-28	80.55	80.59	80.53	80.53	1141252
2019-07-01	80.39	80.43	80.32	80.36	1398305
2019-07-02	80.39	80.47	80.39	80.45	1129194
2019-07-03	80.45	80.49	80.45	80.47	619131
2019-07-05	80.31	80.31	80.20	80.26	1056025
2019-07-08	80.28	80.29	80.20	80.21	715919
2019-07-09	80.23	80.24	80.17	80.18	587327
2019-07-10	80.25	80.31	80.23	80.31	767626
2019-07-11	80.27	80.30	80.22	80.23	1010195
2019-07-12	80.24	80.30	80.23	80.30	689427
2019-07-15	80.28	80.30	80.26	80.27	715287
2019-07-16	80.25	80.26	80.21	80.23	957018
2019-07-17	80.27	80.36	80.27	80.36	940337
2019-07-18	80.35	80.49	80.33	80.49	1529146
2019-07-19	80.42	80.44	80.38	80.38	1093124
2019-07-22	80.42	80.45	80.41	80.43	1789583
2019-07-23	80.41	80.43	80.40	80.43	2405005
2019-07-24	80.45	80.49	80.44	80.44	4767412
2019-07-25	80.44	80.44	80.34	80.39	2458578
2019-07-26	80.39	80.39	80.34	80.36	931069
2019-07-29	80.39	80.42	80.39	80.39	788134
2019-07-30	80.40	80.42	80.38	80.40	1073211
2019-07-31	80.44	80.50	80.26	80.24	2171593
2019-08-01	80.29	80.57	80.26	80.53	2018686
2019-08-02	80.53	80.58	80.51	80.55	1798191
2019-08-05	80.75	80.79	80.73	80.76	2187475
2019-08-06	80.78	80.81	80.73	80.79	1533359
2019-08-07	80.95	80.99	80.80	80.80	2432116
2019-08-08	80.75	80.81	80.71	80.80	956753
2019-08-09	80.82	80.83	80.73	80.74	1017440
2019-08-12	80.86	80.88	80.81	80.86	872191
2019-08-13	80.83	80.84	80.70	80.74	1019630
2019-08-14	80.83	80.85	80.79	80.82	2247060
2019-08-15	80.91	81.02	80.87	81.01	1795347
2019-08-16	80.99	81.04	80.94	81.02	1105135
2019-08-19	80.96	80.99	80.94	80.94	3473715
2019-08-20	81.03	81.07	81.02	81.05	800674
2019-08-21	80.98	81.05	80.97	80.98	984034
2019-08-22	80.95	81.02	80.91	80.93	1330840
2019-08-23	80.97	81.12	80.91	81.08	1817371
2019-08-26	81.10	81.14	81.03	81.05	954935
2019-08-27	81.07	81.15	81.05	81.15	962103
2019-08-28	81.17	81.19	81.13	81.16	1072407
2019-08-29	81.16	81.16	81.07	81.12	1403421
2019-08-30	81.11	81.17	81.08	81.16	1062813
2019-09-03	81.01	81.12	80.95	81.07	1686383
2019-09-04	81.09	81.16	81.08	81.13	1394630
2019-09-05	81.03	81.03	80.86	80.94	1102609
2019-09-06	80.96	80.99	80.91	80.94	946432
2019-09-09	80.86	80.88	80.80	80.83	1414036
2019-09-10	80.79	80.81	80.61	80.65	1599594
2019-09-11	80.62	80.68	80.62	80.62	895178
2019-09-12	80.66	80.69	80.51	80.53	1692046
2019-09-13	80.48	80.50	80.36	80.39	2468430
2019-09-16	80.42	80.50	80.40	80.50	1438520
2019-09-17	80.49	80.57	80.45	80.56	1927646
2019-09-18	80.61	80.69	80.52	80.57	2225651
2019-09-19	80.59	80.62	80.53	80.58	2343870
2019-09-20	80.59	80.67	80.56	80.64	1396817
2019-09-23	80.71	80.79	80.67	80.71	11267244
2019-09-24	80.72	80.86	80.72	80.84	4569224
2019-09-25	80.79	80.82	80.64	80.65	5901922
2019-09-26	80.73	80.78	80.69	80.72	1082047
2019-09-27	80.74	80.78	80.71	80.74	2278015
2019-09-30	80.73	80.82	80.72	80.63	2671598
2019-10-01	80.59	80.83	80.57	80.77	1318768
2019-10-02	80.86	80.95	80.83	80.93	1093871
2019-10-03	80.97	81.15	80.96	81.14	936933
2019-10-04	81.08	81.13	81.06	81.11	1363086
2019-10-07	81.08	81.08	81.00	81.03	727607
2019-10-08	81.09	81.12	81.02	81.10	1206567
2019-10-09	81.10	81.10	81.00	81.02	1774486
2019-10-10	81.01	81.01	80.87	80.91	2575415
2019-10-11	80.78	80.80	80.69	80.78	1575657
2019-10-14	80.80	80.80	80.76	80.79	564619
2019-10-15	80.83	80.83	80.71	80.72	2831122
2019-10-16	80.78	80.80	80.75	80.79	1437666
2019-10-17	80.77	80.84	80.75	80.80	867761
2019-10-18	80.82	80.87	80.80	80.85	775188
2019-10-21	80.79	80.82	80.74	80.77	1896294
2019-10-22	80.80	80.83	80.70	80.81	2732696
2019-10-23	80.86	80.86	80.79	80.81	760799
2019-10-24	80.82	80.87	80.81	80.82	1518144
2019-10-25	80.83	80.83	80.71	80.76	1665975
2019-10-28	80.68	80.71	80.65	80.67	1523778
2019-10-29	80.71	80.71	80.67	80.68	1257803
2019-10-30	80.73	80.79	80.65	80.79	996336
2019-10-31	80.86	80.97	80.84	80.82	1412325
2019-11-01	80.77	80.85	80.73	80.79	1685044
2019-11-04	80.69	80.72	80.66	80.67	1796453
2019-11-05	80.63	80.64	80.54	80.56	984424
2019-11-06	80.63	80.67	80.61	80.64	1533481
2019-11-07	80.56	80.58	80.41	80.48	1441168
2019-11-08	80.47	80.55	80.47	80.50	1025187
2019-11-11	80.54	80.54	80.46	80.50	605845
2019-11-12	80.50	80.54	80.47	80.51	823969
2019-11-13	80.59	80.62	80.56	80.60	738762
2019-11-14	80.70	80.74	80.67	80.67	691480
2019-11-15	80.68	80.69	80.65	80.65	1006084
2019-11-18	80.74	80.75	80.72	80.74	2410886
2019-11-19	80.71	80.75	80.70	80.75	1454515
2019-11-20	80.80	80.82	80.75	80.77	1863041
2019-11-21	80.76	80.77	80.71	80.71	2023645
2019-11-22	80.76	80.76	80.69	80.70	2047616
2019-11-25	80.70	80.75	80.70	80.72	1256660
2019-11-26	80.79	80.80	80.77	80.78	1204584
2019-11-27	80.76	80.76	80.71	80.71	1558000
2019-11-29	80.71	80.75	80.70	80.60	1397155
2019-12-02	80.54	80.59	80.51	80.59	1299605
2019-12-03	80.70	80.79	80.68	80.75	1021844
2019-12-04	80.73	80.73	80.63	80.69	1537084
2019-12-05	80.63	80.66	80.59	80.63	902420
2019-12-06	80.55	80.60	80.52	80.57	1201287
2019-12-09	80.60	80.61	80.56	80.59	762430
2019-12-10	80.58	80.59	80.52	80.52	1309024
2019-12-11	80.56	80.64	80.53	80.64	958149
2019-12-12	80.65	80.65	80.45	80.49	3637055
2019-12-13	80.58	80.65	80.53	80.64	1236154
2019-12-16	80.60	80.60	80.55	80.55	960326
2019-12-17	80.61	80.61	80.57	80.57	896654
2019-12-18	80.58	80.59	80.53	80.58	2017074
2019-12-19	80.58	80.65	80.57	80.63	2688008
2019-12-20	80.57	80.60	80.55	80.42	1079988
2019-12-23	80.45	80.46	80.41	80.41	1136141
2019-12-24	80.39	80.47	80.37	80.47	688918
2019-12-26	80.50	80.50	80.44	80.47	826356
2019-12-27	80.54	80.60	80.52	80.57	897986
2019-12-30	80.55	80.63	80.55	80.63	1043336
2019-12-31	80.62	80.64	80.58	80.61	1055448
2020-01-02	80.65	80.72	80.62	80.67	1250842
2020-01-03	80.70	80.77	80.69	80.74	1960562
2020-01-06	80.79	80.79	80.69	80.71	1123347
2020-01-07	80.75	80.75	80.71	80.73	1108737
2020-01-08	80.76	80.77	80.66	80.67	910233
2020-01-09	80.65	80.71	80.62	80.68	906531
2020-01-10	80.71	80.75	80.69	80.72	2038307
2020-01-13	80.70	80.71	80.68	80.68	2056526
2020-01-14	80.71	80.73	80.69	80.70	3671256
2020-01-15	80.77	80.77	80.73	80.74	1057669
2020-01-16	80.76	80.78	80.73	80.73	3028577
2020-01-17	80.74	80.76	80.73	80.74	1135479
2020-01-21	80.82	80.86	80.81	80.83	1726975
2020-01-22	80.88	80.89	80.85	80.88	7987494
2020-01-23	80.95	80.97	80.90	80.94	1438759
2020-01-24	80.95	81.02	80.93	80.98	2048299
2020-01-27	81.09	81.11	81.07	81.10	1492633
2020-01-28	81.11	81.12	81.03	81.04	1145580
2020-01-29	81.10	81.18	81.05	81.17	1907208
2020-01-30	81.19	81.26	81.15	81.16	4760456
2020-01-31	81.27	81.36	81.21	81.18	1914925
2020-02-03	81.14	81.18	81.08	81.16	1255800
2020-02-04	81.06	81.06	80.99	81.03	1416173
2020-02-05	80.98	81.00	80.93	80.96	815220
2020-02-06	80.98	80.99	80.94	80.96	1460015
2020-02-07	81.04	81.09	81.01	81.08	1220806
2020-02-10	81.14	81.15	81.08	81.12	1764491
2020-02-11	81.07	81.10	81.05	81.06	976318
2020-02-12	81.04	81.04	81.00	81.00	1907698
2020-02-13	81.06	81.07	81.02	81.03	1604875
2020-02-14	81.09	81.10	81.07	81.09	1004070
2020-02-18	81.13	81.16	81.10	81.13	1040730
2020-02-19	81.09	81.12	81.06	81.10	937131
2020-02-20	81.12	81.21	81.12	81.16	1411230
2020-02-21	81.23	81.32	81.21	81.25	1134101
2020-02-24	81.45	81.47	81.40	81.45	2426641
2020-02-25	81.48	81.60	81.46	81.52	2398813
2020-02-26	81.50	81.63	81.48	81.56	1613979
2020-02-27	81.72	81.77	81.58	81.67	2681981
2020-02-28	81.89	82.09	81.86	81.81	4976140
2020-03-02	82.00	82.13	81.84	81.87	7847816
2020-03-03	81.93	82.42	81.91	82.23	4071097
2020-03-04	82.36	82.44	82.29	82.33	1389943
2020-03-05	82.48	82.51	82.40	82.40	2045766
2020-03-06	82.61	82.69	82.46	82.51	4106433
2020-03-09	82.79	82.80	82.49	82.50	3803770
2020-03-10	82.45	82.47	82.08	82.08	2726632
2020-03-11	82.15	82.33	81.79	81.79	5044474
2020-03-12	81.53	81.94	79.15	81.57	5511097
2020-03-13	81.19	81.73	81.07	81.46	5841727
2020-03-16	80.43	81.30	80.00	81.03	7180907
2020-03-17	80.72	81.32	80.56	80.81	3468131
2020-03-18	80.01	80.64	79.56	79.99	4183308
2020-03-19	78.10	79.84	78.10	78.67	5561455
2020-03-20	79.03	80.81	79.03	80.23	7670994
2020-03-23	80.15	81.77	80.15	80.95	16006896
2020-03-24	80.90	81.51	80.79	81.22	3925596
2020-03-25	81.37	81.99	81.33	81.90	2403884
2020-03-26	81.52	82.00	81.52	81.86	4220687
2020-03-27	81.75	82.45	81.55	81.80	21554616
2020-03-30	81.79	82.06	81.79	81.95	2729468
2020-03-31	82.27	82.30	81.95	82.04	4627369
2020-04-01	81.76	82.09	81.76	81.85	2391789
2020-04-02	82.14	82.14	81.95	81.97	1703751
2020-04-03	82.11	82.11	81.78	81.78	2823906
2020-04-06	82.10	82.10	81.80	81.91	2001397
2020-04-07	82.10	82.10	81.92	81.98	1925596
2020-04-08	82.16	82.27	82.05	82.14	2130372
2020-04-09	82.25	82.65	82.23	82.57	2601124
2020-04-13	82.37	82.63	82.25	82.51	4659138
2020-04-14	82.75	82.75	82.60	82.61	2464537
2020-04-15	82.63	82.77	82.63	82.73	1745002
2020-04-16	82.86	82.86	82.70	82.70	1563306
2020-04-17	82.87	82.87	82.70	82.71	2192290
2020-04-20	82.81	82.81	82.55	82.60	6706426
2020-04-21	82.60	82.69	82.52	82.59	1675281
2020-04-22	82.59	82.75	82.54	82.55	1225577
2020-04-23	82.66	82.66	82.57	82.62	1485814
2020-04-24	82.62	82.65	82.57	82.58	1374834
2020-04-27	82.49	82.62	82.48	82.56	2196779
2020-04-28	82.56	82.62	82.56	82.57	1177482
2020-04-29	82.65	82.72	82.64	82.70	1552285
2020-04-30	82.79	82.79	82.65	82.54	1892495
2020-05-01	82.60	82.60	82.49	82.56	1701530
2020-05-04	82.64	82.64	82.55	82.57	1685811
2020-05-05	82.66	82.66	82.55	82.55	1625816
2020-05-06	82.61	82.61	82.53	82.56	1966979
2020-05-07	82.60	82.64	82.56	82.60	2253864
2020-05-08	82.64	82.71	82.62	82.63	1298498
2020-05-11	82.67	82.67	82.55	82.57	2769592
2020-05-12	82.72	82.72	82.59	82.66	1351841
2020-05-13	82.75	82.75	82.66	82.71	1315422
2020-05-14	82.75	82.76	82.70	82.72	1772767
2020-05-15	82.73	82.76	82.71	82.76	1950780
2020-05-18	82.84	83.00	82.70	82.71	1280909
2020-05-19	82.70	82.81	82.70	82.79	1369816
2020-05-20	82.81	82.87	82.78	82.85	2267152
2020-05-21	82.86	82.87	82.76	82.76	1825061
2020-05-22	82.85	82.90	82.76	82.84	1279626
2020-05-26	82.83	82.90	82.81	82.86	2812944
2020-05-27	82.88	82.90	82.84	82.88	1665372
2020-05-28	82.89	82.95	82.88	82.95	1735364
2020-05-29	82.98	83.01	82.95	82.88	1666866
2020-06-01	82.90	82.95	82.85	82.92	1941882
2020-06-02	82.92	82.95	82.90	82.91	2174760
2020-06-03	82.91	82.92	82.80	82.87	2518061
2020-06-04	82.88	82.90	82.76	82.82	2062344
2020-06-05	82.83	82.83	82.71	82.75	1921727
2020-06-08	82.77	82.83	82.76	82.77	3524662
2020-06-09	82.85	82.85	82.78	82.80	3028887
2020-06-10	82.87	82.96	82.83	82.96	2200762
2020-06-11	82.97	83.00	82.83	82.86	2281703
2020-06-12	82.89	82.91	82.83	82.85	1362778
2020-06-15	82.88	83.07	82.84	83.05	1657949
2020-06-16	83.14	83.14	83.00	83.00	1703536
2020-06-17	83.02	83.05	82.97	83.00	3042050
2020-06-18	83.02	83.05	82.97	82.98	1709477
2020-06-19	82.98	83.03	82.98	83.00	1318003
2020-06-22	83.03	83.04	83.01	83.01	1272708
2020-06-23	83.01	83.05	83.00	83.02	1275100
2020-06-24	83.04	83.05	82.98	83.03	1547713
2020-06-25	83.04	83.06	83.02	83.03	1574734
2020-06-26	83.08	83.12	83.06	83.06	1673472
2020-06-29	83.14	83.14	83.08	83.09	1703834
2020-06-30	83.09	83.16	83.09	83.00	2295511
2020-07-01	83.00	83.02	82.95	83.02	1806634
2020-07-02	83.07	83.15	83.01	83.08	1231932
2020-07-06	83.08	83.10	83.03	83.03	1706953
2020-07-07	83.08	83.08	83.03	83.06	2336492
2020-07-08	83.07	83.07	83.00	83.04	1952015
2020-07-09	83.07	83.09	83.04	83.04	1380016
2020-07-10	83.10	83.10	83.02	83.04	1356443
2020-07-13	83.06	83.06	83.01	83.05	1241985
2020-07-14	83.06	83.09	83.03	83.08	1187545
2020-07-15	83.08	83.10	83.05	83.09	1372502
2020-07-16	83.11	83.12	83.08	83.11	1361069
2020-07-17	83.12	83.13	83.09	83.13	1327525
2020-07-20	83.16	83.16	83.11	83.12	1761115
2020-07-21	83.15	83.19	83.13	83.17	1307917
2020-07-22	83.15	83.20	83.15	83.18	3629521
2020-07-23	83.18	83.19	83.14	83.14	1546916
2020-07-24	83.17	83.18	83.11	83.14	1635889
2020-07-27	83.17	83.17	83.05	83.12	2123394
2020-07-28	83.17	83.18	83.14	83.14	1427075
2020-07-29	83.17	83.21	83.15	83.20	2202245
2020-07-30	83.25	83.25	83.21	83.24	1156593
2020-07-31	83.27	83.30	83.23	83.18	1347609
2020-08-03	83.17	83.19	83.13	83.17	3462952
2020-08-04	83.21	83.22	83.16	83.21	3504718
2020-08-05	83.20	83.20	83.16	83.16	1430396
2020-08-06	83.23	83.23	83.15	83.19	2754415
2020-08-07	83.19	83.21	83.15	83.15	1473301
2020-08-10	83.19	83.23	83.16	83.18	1180455
2020-08-11	83.16	83.17	83.08	83.09	1560614
2020-08-12	83.10	83.10	83.05	83.07	1301891
2020-08-13	83.08	83.10	83.01	83.01	1615132
2020-08-14	83.10	83.10	83.04	83.05	982036
2020-08-17	83.06	83.09	83.04	83.05	1585015
2020-08-18	83.08	83.11	83.05	83.11	2571670
2020-08-19	83.13	83.15	83.10	83.14	2673467
2020-08-20	83.14	83.15	83.09	83.14	2404326
2020-08-21	83.15	83.16	83.10	83.12	1409787
2020-08-24	83.13	83.19	83.10	83.11	1294709
2020-08-25	83.09	83.09	83.03	83.06	1200766
2020-08-26	83.08	83.10	83.05	83.09	1462228
2020-08-27	83.15	83.15	83.05	83.07	1331247
2020-08-28	83.11	83.15	83.10	83.13	1538227
2020-08-31	83.12	83.21	83.12	83.04	2098540
2020-09-01	83.07	83.09	83.03	83.09	1879337
2020-09-02	83.09	83.10	83.06	83.09	2046053
2020-09-03	83.13	83.13	83.08	83.08	2082216
2020-09-04	83.07	83.08	83.00	83.00	1396159
2020-09-08	83.00	83.02	82.98	83.01	2388942
2020-09-09	83.05	83.06	83.02	83.04	1185571
2020-09-10	83.03	83.05	83.00	83.03	1818916
2020-09-11	83.04	83.06	83.03	83.06	1015761
2020-09-14	83.08	83.09	83.05	83.06	1309048
2020-09-15	83.06	83.08	83.04	83.07	1245845
2020-09-16	83.09	83.09	83.04	83.07	1362425
2020-09-17	83.09	83.10	83.04	83.04	1719289
2020-09-18	83.08	83.10	83.03	83.04	1211611
2020-09-21	83.08	83.08	83.01	83.01	1308244
2020-09-22	83.02	83.05	83.02	83.04	1106038
2020-09-23	83.04	83.05	82.99	82.99	2840038
2020-09-24	82.99	83.01	82.96	82.96	1633869
2020-09-25	83.01	83.02	82.95	82.96	1781410
2020-09-28	83.02	83.04	82.97	83.04	1403152
2020-09-29	83.06	83.06	83.03	83.05	1055322
2020-09-30	83.05	83.06	83.02	82.94	1725418
2020-10-01	82.92	82.95	82.89	82.95	1437235
2020-10-02	82.96	82.96	82.91	82.92	1508427
2020-10-05	82.93	82.94	82.89	82.90	1338803
2020-10-06	82.91	82.91	82.86	82.86	1784412
2020-10-07	82.87	82.88	82.84	82.85	3940305
2020-10-08	82.90	82.94	82.86	82.87	1625244
2020-10-09	82.87	82.91	82.86	82.90	1671908
2020-10-12	82.90	82.92	82.90	82.91	1290960
2020-10-13	82.96	82.97	82.91	82.96	3177789
2020-10-14	82.98	83.00	82.94	82.95	1124113
2020-10-15	82.97	82.97	82.93	82.93	1931278
2020-10-16	82.97	82.97	82.93	82.95	1239713
2020-10-19	82.96	82.96	82.89	82.89	1211627
2020-10-20	82.91	82.97	82.90	82.90	1824575
2020-10-21	82.90	82.92	82.89	82.90	1175070
2020-10-22	82.92	82.93	82.88	82.88	2472827
2020-10-23	82.90	82.92	82.89	82.90	1274360
2020-10-26	82.92	82.92	82.89	82.90	1429334
2020-10-27	82.93	82.95	82.90	82.93	1601196
2020-10-28	82.96	82.96	82.92	82.93	1624667
2020-10-29	82.92	82.94	82.86	82.86	1915807
2020-10-30	82.87	82.89	82.83	82.72	1827649
2020-11-02	82.80	82.83	82.74	82.74	1836281
2020-11-03	82.74	82.77	82.72	82.72	1553654
2020-11-04	82.78	82.89	82.78	82.85	1623460
2020-11-05	82.86	82.88	82.84	82.84	1642559
2020-11-06	82.83	82.88	82.80	82.81	1254556
2020-11-09	82.71	82.78	82.68	82.71	2311939
2020-11-10	82.68	82.73	82.66	82.67	1624510
2020-11-11	82.67	82.73	82.66	82.73	2180347
2020-11-12	82.75	82.80	82.74	82.77	2813716
2020-11-13	82.81	82.82	82.76	82.78	1720024
2020-11-16	82.82	82.82	82.77	82.80	2000335
2020-11-17	82.83	82.84	82.81	82.82	2278209
2020-11-18	82.81	82.84	82.78	82.80	2659253
2020-11-19	82.79	82.85	82.78	82.82	2398452
2020-11-20	82.84	82.86	82.82	82.84	3902230
2020-11-23	82.84	82.86	82.83	82.84	1869299
2020-11-24	82.84	82.89	82.83	82.86	2248848
2020-11-25	82.89	82.89	82.86	82.86	1930993
2020-11-27	82.92	82.92	82.89	82.89	1035944
2020-11-30	82.93	82.95	82.91	82.81	1495671
2020-12-01	82.82	82.86	82.74	82.75	1440404
2020-12-02	82.78	82.79	82.72	82.73	1886305
2020-12-03	82.79	82.83	82.78	82.81	1699315
2020-12-04	82.80	82.82	82.75	82.80	2399100
2020-12-07	82.80	82.84	82.80	82.82	2257864
2020-12-08	82.82	82.84	82.81	82.82	1545667
2020-12-09	82.81	82.82	82.75	82.77	2120360
2020-12-10	82.80	82.85	82.78	82.85	2554775
2020-12-11	82.85	82.90	82.85	82.90	1365898
2020-12-14	82.86	82.89	82.85	82.87	1993124
2020-12-15	82.89	82.90	82.86	82.89	2013139
2020-12-16	82.89	82.90	82.86	82.89	1545215
2020-12-17	82.94	82.94	82.86	82.89	2423304
2020-12-18	82.90	82.93	82.89	82.91	2186967
2020-12-21	82.92	82.93	82.87	82.89	2109367
2020-12-22	82.91	82.92	82.89	82.81	1434445
2020-12-23	82.83	82.85	82.79	82.83	1360475
2020-12-24	82.86	82.90	82.83	82.86	923738
2020-12-28	82.86	82.88	82.82	82.84	1536940
2020-12-29	82.85	82.87	82.83	82.86	4247368
2020-12-30	82.89	82.91	82.74	82.86	2357889
2020-12-31	82.88	82.90	82.87	82.90	1758191
2021-01-04	82.90	82.90	82.84	82.89	4393956
2021-01-05	82.89	82.90	82.84	82.85	2035457
2021-01-06	82.79	82.81	82.75	82.77	1832234
2021-01-07	82.75	82.77	82.74	82.76	2021619
2021-01-08	82.75	82.76	82.69	82.72	2803381
2021-01-11	82.73	82.73	82.68	82.72	2317743
2021-01-12	82.69	82.74	82.62	82.73	3603543
2021-01-13	82.73	82.78	82.71	82.78	5444054
2021-01-14	82.78	82.79	82.74	82.77	3590522
2021-01-15	82.78	82.79	82.74	82.76	1585962
2021-01-19	82.75	82.79	82.73	82.79	2647443
2021-01-20	82.79	82.80	82.77	82.80	1598034
2021-01-21	82.79	82.83	82.76	82.83	5448204
2021-01-22	82.82	82.84	82.79	82.79	2242744
2021-01-25	82.83	82.85	82.80	82.85	2160492
2021-01-26	82.80	82.85	82.80	82.83	3826206
2021-01-27	82.84	82.88	82.80	82.85	2082871
2021-01-28	82.83	82.83	82.80	82.81	1743224
2021-01-29	82.80	82.86	82.79	82.75	2561155
2021-02-01	82.79	82.79	82.74	82.76	1871956
2021-02-02	82.75	82.76	82.72	82.75	2013488
2021-02-03	82.73	82.75	82.70	82.72	1611839
2021-02-04	82.70	82.74	82.68	82.73	1859174
2021-02-05	82.73	82.76	82.72	82.74	1683339
2021-02-08	82.74	82.75	82.73	82.74	2208219
2021-02-09	82.74	82.75	82.72	82.75	1986598
2021-02-10	82.76	82.77	82.74	82.77	1573133
2021-02-11	82.78	82.79	82.76	82.78	2810524
2021-02-12	82.75	82.76	82.73	82.75	1565430
2021-02-16	82.69	82.70	82.64	82.68	2417193
2021-02-17	82.66	82.70	82.65	82.70	1741997
2021-02-18	82.68	82.73	82.67	82.71	4624599
2021-02-19	82.70	82.70	82.62	82.66	6578938
2021-02-22	82.65	82.65	82.60	82.63	2031723
2021-02-23	82.62	82.65	82.60	82.65	2317036
2021-02-24	82.60	82.63	82.56	82.63	1662543
2021-02-25	82.48	82.48	82.21	82.31	2988365
2021-02-26	82.31	82.43	82.28	82.35	3004327
2021-03-01	82.35	82.41	82.35	82.41	3192603
2021-03-02	82.41	82.45	82.39	82.45	1724237
2021-03-03	82.36	82.38	82.31	82.36	2235921
2021-03-04	82.35	82.38	82.26	82.27	2897327
2021-03-05	82.20	82.26	82.18	82.25	2661983
2021-03-08	82.18	82.20	82.08	82.08	2677113
2021-03-09	82.13	82.17	82.10	82.14	2372964
2021-03-10	82.17	82.24	82.15	82.20	1693370
2021-03-11	82.24	82.28	82.21	82.26	2248643
2021-03-12	82.19	82.30	82.14	82.18	2459466
2021-03-15	82.16	82.20	82.15	82.20	1911919
2021-03-16	82.20	82.25	82.19	82.23	3868362
2021-03-17	82.20	82.36	82.17	82.29	2978427
2021-03-18	82.18	82.26	82.12	82.20	3210791
2021-03-19	82.15	82.23	82.13	82.18	2247460
2021-03-22	82.22	82.22	82.18	82.20	1732760
2021-03-23	82.24	82.27	82.22	82.27	1360933
2021-03-24	82.24	82.28	82.22	82.27	1636468
2021-03-25	82.28	82.31	82.25	82.31	1538402
2021-03-26	82.26	82.29	82.24	82.26	1747707
2021-03-29	82.27	82.27	82.20	82.23	2256422
2021-03-30	82.19	82.21	82.15	82.20	3181365
2021-03-31	82.20	82.23	82.17	82.10	2076147
2021-04-01	82.16	82.25	82.12	82.12	2620840
2021-04-05	82.06	82.09	82.03	82.08	3315120
2021-04-06	82.10	82.18	82.08	82.18	2495677
2021-04-07	82.20	82.25	82.20	82.21	1861768
2021-04-08	82.21	82.25	82.21	82.25	1634023
2021-04-09	82.20	82.25	82.17	82.19	5026107
2021-04-12	82.18	82.19	82.15	82.16	1820525
2021-04-13	82.18	82.25	82.14	82.23	1769897
2021-04-14	82.21	82.23	82.20	82.22	1964728
2021-04-15	82.24	82.31	82.19	82.29	1980495
2021-04-16	82.22	82.28	82.22	82.26	3001031
2021-04-19	82.23	82.26	82.21	82.26	3751102
2021-04-20	82.27	82.31	82.26	82.29	3107739
2021-04-21	82.30	82.32	82.27	82.29	2746559
2021-04-22	82.31	82.33	82.27	82.32	1994673
2021-04-23	82.32	82.34	82.29	82.31	1995970
2021-04-26	82.31	82.31	82.27	82.29	1406649
2021-04-27	82.28	82.30	82.23	82.26	1670258
2021-04-28	82.27	82.29	82.21	82.29	2293209
2021-04-29	82.24	82.29	82.22	82.29	1712008
2021-04-30	82.29	82.31	82.27	82.23	1572420
2021-05-03	82.22	82.27	82.21	82.24	1738372
2021-05-04	82.27	82.28	82.21	82.25	2198730
2021-05-05	82.26	82.32	82.25	82.32	1228510
2021-05-06	82.30	82.31	82.28	82.30	1370485
2021-05-07	82.33	82.40	82.33	82.36	1786279
2021-05-10	82.35	82.37	82.33	82.33	2399871
2021-05-11	82.33	82.35	82.29	82.29	2242773
2021-05-12	82.22	82.24	82.20	82.23	2421324
2021-05-13	82.25	82.29	82.23	82.29	3431125
2021-05-14	82.30	82.32	82.28	82.31	3425733
2021-05-17	82.30	82.31	82.28	82.30	2899213
2021-05-18	82.31	82.33	82.25	82.32	5720704
2021-05-19	82.32	82.32	82.25	82.28	3621798
2021-05-20	82.30	82.35	82.27	82.34	4003505
2021-05-21	82.32	82.35	82.31	82.34	2318901
2021-05-24	82.32	82.36	82.31	82.36	4512221
2021-05-25	82.33	82.40	82.33	82.40	2152821
2021-05-26	82.36	82.40	82.36	82.39	2966069
2021-05-27	82.37	82.39	82.30	82.36	2896898
2021-05-28	82.36	82.42	82.35	82.32	2031923
2021-06-01	82.32	82.32	82.29	82.30	1845389
2021-06-02	82.37	82.37	82.31	82.32	1555478
2021-06-03	82.28	82.28	82.24	82.24	1278305
2021-06-04	82.30	82.33	82.28	82.33	3185894
2021-06-07	82.31	82.32	82.29	82.32	2205223
2021-06-08	82.33	82.35	82.33	82.35	1436380
2021-06-09	82.40	82.41	82.36	82.37	1855584
2021-06-10	82.36	82.43	82.34	82.43	1900803
2021-06-11	82.44	82.44	82.39	82.39	1276366
2021-06-14	82.38	82.40	82.32	82.35	1431160
2021-06-15	82.31	82.34	82.31	82.34	1449206
2021-06-16	82.30	82.35	82.12	82.16	2509862
2021-06-17	82.15	82.16	82.13	82.13	1541097
2021-06-18	82.10	82.11	81.99	82.10	3078640
2021-06-21	82.10	82.11	82.02	82.10	3169057
2021-06-22	82.10	82.17	82.10	82.17	1462093
2021-06-23	82.17	82.17	82.11	82.12	2421057
2021-06-24	82.15	82.15	82.09	82.11	1810043
2021-06-25	82.10	82.13	82.07	82.09	1664071
2021-06-28	82.12	82.14	82.10	82.13	2999901
2021-06-29	82.13	82.15	82.12	82.15	1548195
2021-06-30	82.18	82.18	82.15	82.08	1896575
2021-07-01	82.09	82.16	82.03	82.06	1878057
2021-07-02	82.10	82.12	82.07	82.12	1135027
2021-07-06	82.13	82.22	82.11	82.19	1555744
2021-07-07	82.16	82.23	82.16	82.23	1591975
2021-07-08	82.25	82.30	82.23	82.29	2078403
2021-07-09	82.25	82.26	82.21	82.23	2295771
2021-07-12	82.23	82.23	82.17	82.18	1420305
2021-07-13	82.16	82.17	82.10	82.11	1576684
2021-07-14	82.17	82.19	82.11	82.19	1528055
2021-07-15	82.22	82.22	82.16	82.21	1939724
2021-07-16	82.14	82.25	82.13	82.18	1528270
2021-07-19	82.29	82.36	82.25	82.30	2924910
2021-07-20	82.40	82.41	82.31	82.32	5253635
2021-07-21	82.29	82.32	82.25	82.29	3774926
2021-07-22	82.26	82.34	82.26	82.33	3540497
2021-07-23	82.27	82.35	82.27	82.33	27129232
2021-07-26	82.31	82.34	82.31	82.33	18308593
2021-07-27	82.36	82.36	82.32	82.35	10782751
2021-07-28	82.35	82.39	82.28	82.39	20890460
2021-07-29	82.33	82.36	82.31	82.35	3383930
2021-07-30	82.35	82.39	82.33	82.32	3612867
2021-08-02	82.36	82.40	82.33	82.38	2025391
2021-08-03	82.39	82.42	82.38	82.40	1865056
2021-08-04	82.44	82.45	82.30	82.35	1932783
2021-08-05	82.30	82.34	82.24	82.26	2461315
2021-08-06	82.20	82.25	82.15	82.18	2268613
2021-08-09	82.21	82.23	82.12	82.13	4892494
2021-08-10	82.16	82.16	82.07	82.07	3327094
2021-08-11	82.13	82.16	82.08	82.13	2433829
2021-08-12	82.10	82.13	82.10	82.11	3174634
2021-08-13	82.15	82.17	82.11	82.17	1476930
2021-08-16	82.23	82.25	82.21	82.23	1443545
2021-08-17	82.20	82.21	82.03	82.19	1307182
2021-08-18	82.19	82.20	82.12	82.15	1819822
2021-08-19	82.17	82.21	82.15	82.15	3593012
2021-08-20	82.20	82.20	82.15	82.16	1136739
2021-08-23	82.14	82.18	82.14	82.18	2935913
2021-08-24	82.18	82.18	82.14	82.16	1672412
2021-08-25	82.14	82.25	82.12	82.14	1906905
2021-08-26	82.11	82.14	82.09	82.13	1202722
2021-08-27	82.10	82.21	82.09	82.21	1572368
2021-08-30	82.19	82.26	82.19	82.26	2172738
2021-08-31	82.25	82.26	82.23	82.18	1694571
2021-09-01	82.19	82.19	82.14	82.18	1443334
2021-09-02	82.18	82.19	82.17	82.19	3116726
2021-09-03	82.18	82.20	82.16	82.18	1617226
2021-09-07	82.15	82.30	82.11	82.11	1541051
2021-09-08	82.18	82.18	82.11	82.14	1773876
2021-09-09	82.16	82.18	82.12	82.17	1451913
2021-09-10	82.17	82.17	82.12	82.15	2503910
2021-09-13	82.13	82.18	82.13	82.16	1949454
2021-09-14	82.19	82.21	82.17	82.18	1307002
2021-09-15	82.15	82.18	82.15	82.18	2073582
2021-09-16	82.11	82.14	82.10	82.13	2334697
2021-09-17	82.09	82.09	82.06	82.09	5152799
2021-09-20	82.10	82.14	82.10	82.13	2714421
2021-09-21	82.15	82.16	82.13	82.15	2388171
2021-09-22	82.13	82.14	82.04	82.06	2532551
2021-09-23	82.04	82.04	81.98	82.00	1768800
2021-09-24	82.00	82.00	81.95	81.95	1637454
2021-09-27	81.93	81.94	81.90	81.93	3216104
2021-09-28	81.92	81.95	81.86	81.90	1956519
2021-09-29	81.92	81.94	81.90	81.94	3071648
2021-09-30	81.91	81.95	81.89	81.87	3819477
2021-10-01	81.93	81.98	81.90	81.98	3099197
2021-10-04	81.95	81.97	81.91	81.93	2270972
2021-10-05	81.93	81.94	81.88	81.88	1538442
2021-10-06	81.87	81.87	81.84	81.86	1826038
2021-10-07	81.85	81.85	81.80	81.81	3159554
2021-10-08	81.82	81.83	81.75	81.76	2527430
2021-10-11	81.71	81.72	81.66	81.66	973203
2021-10-12	81.60	81.73	81.60	81.72	1597484
2021-10-13	81.69	81.72	81.67	81.69	2555694
2021-10-14	81.73	81.75	81.71	81.72	1545904
2021-10-15	81.67	81.72	81.60	81.62	1762477
2021-10-18	81.53	81.56	81.48	81.52	2385083
2021-10-19	81.54	81.58	81.53	81.55	2955495
2021-10-20	81.56	81.59	81.56	81.57	2505725
2021-10-21	81.50	81.55	81.40	81.40	2689831
2021-10-22	81.42	81.45	81.34	81.41	3583406
2021-10-25	81.44	81.52	81.41	81.50	2785643
2021-10-26	81.48	81.48	81.44	81.46	2425183
2021-10-27	81.49	81.53	81.38	81.48	3329337
2021-10-28	81.43	81.53	81.42	81.46	3092457
2021-10-29	81.38	81.51	81.35	81.37	3323536
2021-11-01	81.35	81.40	81.31	81.38	2354797
2021-11-02	81.42	81.51	81.40	81.48	2621457
2021-11-03	81.46	81.49	81.32	81.47	2841995
2021-11-04	81.50	81.61	81.50	81.57	2956420
2021-11-05	81.60	81.67	81.55	81.66	2667965
2021-11-08	81.59	81.61	81.51	81.52	2749951
2021-11-09	81.61	81.62	81.58	81.58	2542322
2021-11-10	81.44	81.44	81.31	81.32	3850207
2021-11-11	81.28	81.29	81.21	81.22	2130869
2021-11-12	81.33	81.33	81.26	81.30	2774813
2021-11-15	81.29	81.31	81.23	81.25	2631155
2021-11-16	81.20	81.27	81.20	81.24	1631519
2021-11-17	81.24	81.30	81.23	81.30	2899493
2021-11-18	81.24	81.32	81.24	81.31	1530765
2021-11-19	81.37	81.42	81.27	81.27	3869570
2021-11-22	81.18	81.20	81.08	81.10	2255192
2021-11-23	81.09	81.12	81.06	81.08	6836295
2021-11-24	81.00	81.05	81.00	81.01	4947035
2021-11-26	81.17	81.35	81.16	81.30	1112316
2021-11-29	81.20	81.34	81.20	81.32	2334216
2021-11-30	81.42	81.54	81.23	81.25	3606470
2021-12-01	81.17	81.26	81.11	81.26	2868019
2021-12-02	81.20	81.20	81.08	81.12	6891392
2021-12-03	81.06	81.27	81.06	81.21	2547446
2021-12-06	81.22	81.22	81.11	81.11	2629319
2021-12-07	81.06	81.08	81.00	81.03	2304103
2021-12-08	81.02	81.03	80.96	81.00	2662543
2021-12-09	81.05	81.07	81.00	81.00	2320944
2021-12-10	81.05	81.12	80.93	81.06	2228494
2021-12-13	81.08	81.15	81.05	81.11	2371494
2021-12-14	81.06	81.10	81.04	81.06	2543981
2021-12-15	81.01	81.09	80.94	81.08	2641285
2021-12-16	81.11	81.21	81.11	81.18	2559000
2021-12-17	81.21	81.25	81.16	81.19	3476598
2021-12-20	81.22	81.27	81.20	81.22	2450868
2021-12-21	81.24	81.24	81.09	81.09	2520855
2021-12-22	81.13	81.15	81.10	80.85	3172950
2021-12-23	80.84	80.84	80.80	80.82	2479145
2021-12-27	80.81	80.82	80.79	80.81	3146681
2021-12-28	80.81	80.84	80.80	80.81	3775620
2021-12-29	80.79	80.81	80.74	80.78	3594726
2021-12-30	80.79	80.84	80.77	80.84	3200394
2021-12-31	80.84	80.88	80.81	80.83	2314796
2022-01-03	80.68	80.70	80.65	80.68	3014092
2022-01-04	80.64	80.73	80.64	80.73	2304372
2022-01-05	80.68	80.70	80.55	80.58	2799616
2022-01-06	80.50	80.53	80.45	80.45	3955668
2022-01-07	80.44	80.45	80.38	80.43	2030666
2022-01-10	80.38	80.39	80.33	80.36	2947762
2022-01-11	80.28	80.40	80.28	80.38	1785360
2022-01-12	80.40	80.43	80.38	80.40	3924602
2022-01-13	80.37	80.45	80.37	80.45	3812751
2022-01-14	80.37	80.39	80.29	80.30	2914473
2022-01-18	80.16	80.21	80.07	80.07	3514310
2022-01-19	80.12	80.19	80.12	80.12	2128464
2022-01-20	80.13	80.16	80.09	80.11	4645870
2022-01-21	80.34	80.34	80.21	80.24	2709646
2022-01-24	80.28	80.36	80.26	80.28	4509638
2022-01-25	80.26	80.32	80.22	80.22	3542751
2022-01-26	80.23	80.27	79.99	79.99	6646339
2022-01-27	79.99	80.01	79.94	79.95	3629345
2022-01-28	79.95	80.02	79.93	80.01	14054611
2022-01-31	79.96	80.05	79.95	79.93	3642584
2022-02-01	79.95	80.00	79.87	79.92	10504545
2022-02-02	79.98	80.02	79.96	80.00	7426278
2022-02-03	79.99	79.99	79.86	79.88	5356656
2022-02-04	79.70	79.70	79.61	79.62	2635998
2022-02-07	79.63	79.69	79.62	79.66	2905179
2022-02-08	79.61	79.62	79.55	79.55	3218232
2022-02-09	79.55	79.63	79.53	79.53	3710687
2022-02-10	79.34	79.37	79.08	79.08	6893396
2022-02-11	79.23	79.38	79.12	79.36	4981883
2022-02-14	79.20	79.24	79.12	79.14	3445873
2022-02-15	79.16	79.21	79.12	79.15	2815038
2022-02-16	79.20	79.28	79.18	79.25	2842167
2022-02-17	79.30	79.34	79.28	79.34	3350317
2022-02-18	79.38	79.41	79.33	79.38	3382999
2022-02-22	79.29	79.33	79.24	79.29	2487089
2022-02-23	79.21	79.25	79.16	79.16	2180873
2022-02-24	79.33	79.38	79.25	79.27	6426173
2022-02-25	79.21	79.27	79.17	79.24	3475007
2022-02-28	79.46	79.57	79.41	79.43	3044142
2022-03-01	79.63	79.87	79.57	79.71	8677782
2022-03-02	79.53	79.54	79.30	79.30	3639048
2022-03-03	79.34	79.38	79.28	79.34	3102533
2022-03-04	79.42	79.54	79.42	79.44	3182510
2022-03-07	79.37	79.40	79.26	79.26	3076560
2022-03-08	79.16	79.16	79.03	79.08	4047369
2022-03-09	78.98	79.02	78.94	78.99	3532052
2022-03-10	78.91	78.91	78.81	78.86	3547402
2022-03-11	78.84	78.86	78.76	78.79	2780870
2022-03-14	78.61	78.66	78.49	78.51	4749523
2022-03-15	78.61	78.67	78.50	78.51	3874615
2022-03-16	78.46	78.55	78.26	78.46	4184043
2022-03-17	78.42	78.52	78.40	78.48	2798241
2022-03-18	78.46	78.50	78.44	78.50	6794009
2022-03-21	78.35	78.35	78.10	78.12	2941388
2022-03-22	78.00	78.07	77.98	78.04	4379459
2022-03-23	78.09	78.15	78.03	78.10	11615363
2022-03-24	77.91	78.08	77.91	78.03	13032928
2022-03-25	77.95	77.96	77.69	77.75	12848555
2022-03-28	77.69	77.78	77.66	77.66	3622402
2022-03-29	77.75	77.86	77.72	77.82	5211198
2022-03-30	77.80	77.93	77.80	77.90	5357125
2022-03-31	77.93	77.99	77.89	77.80	4762705
2022-04-01	77.56	77.68	77.56	77.63	4601670
2022-04-04	77.63	77.68	77.58	77.68	2826983
2022-04-05	77.61	77.68	77.39	77.42	2958166
2022-04-06	77.32	77.53	77.30	77.42	4327751
2022-04-07	77.50	77.56	77.43	77.50	5007746
2022-04-08	77.31	77.41	77.31	77.34	4452325
2022-04-11	77.24	77.35	77.24	77.31	4789929
2022-04-12	77.49	77.62	77.47	77.56	3313115
2022-04-13	77.63	77.78	77.61	77.63	3588694
2022-04-14	77.52	77.58	77.42	77.43	4173490
2022-04-18	77.40	77.44	77.36	77.38	3407637
2022-04-19	77.25	77.28	77.08	77.09	3685896
2022-04-20	77.14	77.24	77.14	77.21	3470723
2022-04-21	76.90	77.14	76.89	76.98	3541061
2022-04-22	76.82	77.04	76.81	77.00	3764379
2022-04-25	77.20	77.36	77.16	77.19	3996098
2022-04-26	77.29	77.40	77.29	77.38	3797774
2022-04-27	77.48	77.48	77.26	77.29	4462703
2022-04-28	77.28	77.28	77.10	77.20	4071717
2022-04-29	77.00	77.11	76.98	76.96	7189673
2022-05-02	76.90	76.94	76.86	76.86	5470209
2022-05-03	76.87	76.99	76.83	76.84	4391883
2022-05-04	76.82	77.20	76.74	77.12	11911351
2022-05-05	76.99	77.05	76.86	76.96	3931182
2022-05-06	76.67	77.01	76.67	76.85	4115446
2022-05-09	76.97	77.13	76.70	76.70	3498811
2022-05-10	77.10	77.23	77.10	77.19	25611849
2022-05-11	76.86	77.22	76.86	77.14	31248908
2022-05-12	77.25	77.37	77.23	77.28	3538534
2022-05-13	77.22	77.25	77.15	77.21	6864469
2022-05-16	77.22	77.35	77.22	77.32	3438623
2022-05-17	77.14	77.20	77.08	77.09	4576875
2022-05-18	77.03	77.16	77.00	77.10	2761986
2022-05-19	77.32	77.33	77.23	77.23	2434159
2022-05-20	77.31	77.37	77.24	77.33	2664061
2022-05-23	77.36	77.36	77.23	77.25	2829726
2022-05-24	77.28	77.56	77.28	77.56	4104750
2022-05-25	77.57	77.69	77.57	77.64	3618452
2022-05-26	77.62	77.78	77.62	77.68	4206266
2022-05-27	77.71	77.75	77.67	77.74	3358886
2022-05-31	77.56	77.61	77.46	77.46	2575572
2022-06-01	77.41	77.42	77.18	77.22	2088173
2022-06-02	77.34	77.34	77.18	77.24	2590868
2022-06-03	77.16	77.21	77.15	77.20	2366358
2022-06-06	77.14	77.15	77.04	77.06	2650710
2022-06-07	77.05	77.16	77.05	77.09	2156259
2022-06-08	76.97	77.09	76.97	77.02	3680294
2022-06-09	76.90	76.98	76.89	76.91	3588502
2022-06-10	76.67	76.67	76.47	76.47	2664324
2022-06-13	76.04	76.16	75.75	75.93	5867623
2022-06-14	75.68	76.01	75.65	75.68	3641723
2022-06-15	75.88	76.20	75.76	76.11	4575635
2022-06-16	75.84	76.27	75.84	76.23	4449790
2022-06-17	76.26	76.29	76.09	76.21	7948554
2022-06-21	76.05	76.22	76.05	76.15	13716315
2022-06-22	76.39	76.48	76.37	76.38	7883557
2022-06-23	76.50	76.77	76.50	76.56	3050435
2022-06-24	76.46	76.69	76.46	76.56	6014190
2022-06-27	76.45	76.56	76.39	76.43	2659469
2022-06-28	76.35	76.46	76.35	76.46	2202876
2022-06-29	76.39	76.60	76.39	76.59	5503527
2022-06-30	76.71	76.88	76.71	76.70	2945723
2022-07-01	76.94	77.20	76.94	77.03	3020394
2022-07-05	77.35	77.35	77.09	77.15	4909563
2022-07-06	77.18	77.18	76.84	76.84	4731595
2022-07-07	76.88	76.88	76.73	76.79	6677150
2022-07-08	76.64	76.68	76.58	76.63	3235682
2022-07-11	76.71	76.81	76.66	76.69	1621731
2022-07-12	76.83	76.85	76.72	76.74	1922333
2022-07-13	76.54	76.79	76.47	76.68	3872736
2022-07-14	76.45	76.67	76.39	76.62	2359797
2022-07-15	76.55	76.79	76.55	76.67	3199589
2022-07-18	76.65	76.67	76.56	76.63	1857683
2022-07-19	76.62	76.71	76.51	76.51	2272006
2022-07-20	76.65	76.66	76.50	76.52	5048935
2022-07-21	76.57	76.87	76.57	76.85	1767463
2022-07-22	77.09	77.26	77.05	77.14	1790824
2022-07-25	77.04	77.12	77.01	77.05	1995065
2022-07-26	77.11	77.20	77.02	77.03	1599745
2022-07-27	77.04	77.26	77.03	77.18	2149508
2022-07-28	77.49	77.52	77.37	77.46	2147708
2022-07-29	77.42	77.54	77.37	77.38	2716942
2022-08-01	77.38	77.46	77.36	77.39	2667471
2022-08-02	77.41	77.44	76.96	77.02	10092988
2022-08-03	77.04	77.06	76.80	77.05	2277185
2022-08-04	77.16	77.24	77.05	77.24	3584943
2022-08-05	76.81	76.86	76.76	76.83	2232849
2022-08-08	76.84	76.93	76.84	76.85	2629077
2022-08-09	76.77	76.82	76.74	76.75	2114502
2022-08-10	77.00	77.09	76.87	76.87	2359403
2022-08-11	76.96	77.10	76.81	76.82	1678337
2022-08-12	76.95	76.96	76.83	76.93	2376655
2022-08-15	77.00	77.05	76.96	76.99	2279566
2022-08-16	76.99	77.09	76.86	77.09	2346570
2022-08-17	76.75	76.79	76.63	76.72	2079746
2022-08-18	76.78	76.89	76.78	76.82	1633836
2022-08-19	76.66	76.72	76.62	76.71	1357348
2022-08-22	76.66	76.82	76.54	76.57	3182230
2022-08-23	76.54	76.76	76.50	76.59	12554076
2022-08-24	76.53	76.56	76.47	76.48	1761245
2022-08-25	76.51	76.64	76.51	76.61	6703631
2022-08-26	76.51	76.63	76.46	76.63	2451216
2022-08-29	76.45	76.47	76.40	76.42	1997271
2022-08-30	76.34	76.46	76.29	76.38	2103574
2022-08-31	76.36	76.43	76.26	76.19	2437949
2022-09-01	76.01	76.16	75.99	76.13	3531507
2022-09-02	76.19	76.38	76.19	76.24	2382675
2022-09-06	76.16	76.18	75.80	76.04	7088693
2022-09-07	76.13	76.20	76.09	76.17	1784097
2022-09-08	76.17	76.22	76.12	76.15	3107246
2022-09-09	76.16	76.22	76.06	76.08	1728215
2022-09-12	76.12	76.17	76.02	76.04	3050508
2022-09-13	75.76	75.80	75.72	75.79	6021562
2022-09-14	75.66	75.78	75.66	75.70	2426406
2022-09-15	75.62	75.70	75.58	75.64	2920818
2022-09-16	75.56	75.71	75.53	75.66	2171814
2022-09-19	75.49	75.57	75.47	75.55	5809235
2022-09-20	75.45	75.52	75.41	75.46	5984870
2022-09-21	75.49	75.49	75.19	75.39	2777489
2022-09-22	75.22	75.28	75.05	75.10	3784038
2022-09-23	75.17	75.17	74.93	74.98	4349938
2022-09-26	74.85	74.89	74.58	74.60	5299546
2022-09-27	74.67	74.74	74.50	74.52	4244620
2022-09-28	74.81	75.11	74.80	75.09	6098661
2022-09-29	74.85	74.97	74.81	74.94	3455717
2022-09-30	74.95	75.03	74.76	74.72	10719273
2022-10-03	74.94	75.22	74.92	75.02	3757638
2022-10-04	75.05	75.26	75.05	75.09	3442594
2022-10-05	74.99	75.01	74.88	74.97	2218946
2022-10-06	74.99	74.99	74.80	74.80	2078843
2022-10-07	74.62	74.73	74.62	74.64	2964093
2022-10-10	74.63	74.66	74.49	74.54	2916356
2022-10-11	74.57	74.71	74.55	74.57	3837552
2022-10-12	74.52	74.68	74.52	74.63	2915675
2022-10-13	74.26	74.55	74.22	74.44	2786813
2022-10-14	74.58	74.60	74.28	74.32	5242477
2022-10-17	74.47	74.57	74.40	74.40	6324209
2022-10-18	74.47	74.58	74.39	74.49	5549226
2022-10-19	74.29	74.35	74.22	74.22	3003869
2022-10-20	74.17	74.27	74.07	74.07	2166277
2022-10-21	74.17	74.41	74.03	74.33	2732435
2022-10-24	74.25	74.45	74.23	74.35	4379797
2022-10-25	74.50	74.63	74.47	74.52	3847697
2022-10-26	74.58	74.68	74.56	74.61	3052462
2022-10-27	74.74	74.87	74.67	74.81	3389640
2022-10-28	74.68	74.80	74.66	74.70	1907845
2022-10-31	74.59	74.68	74.50	74.45	3916841
2022-11-01	74.65	74.69	74.40	74.42	2681619
2022-11-02	74.41	74.68	74.27	74.34	2862083
2022-11-03	74.12	74.25	74.09	74.23	4999705
2022-11-04	74.25	74.35	74.16	74.31	4097864
2022-11-07	74.26	74.29	74.22	74.23	2327662
2022-11-08	74.25	74.39	74.25	74.37	2922239
2022-11-09	74.33	74.52	74.33	74.50	2822399
2022-11-10	74.80	75.19	74.80	75.12	3453690
2022-11-11	75.02	75.16	75.02	75.12	3638733
2022-11-14	75.08	75.09	75.01	75.07	3470416
2022-11-15	75.22	75.26	75.11	75.26	2964273
2022-11-16	75.32	75.36	75.25	75.33	4939523
2022-11-17	75.17	75.38	75.09	75.18	2895430
2022-11-18	75.14	75.19	75.06	75.08	3364644
2022-11-21	75.11	75.17	75.03	75.06	2494700
2022-11-22	75.12	75.15	75.06	75.13	3186727
2022-11-23	75.13	75.26	75.06	75.23	2215940
2022-11-25	75.31	75.31	75.14	75.27	822705
2022-11-28	75.27	75.35	75.22	75.28	3923089
2022-11-29	75.20	75.25	75.17	75.21	3220142
2022-11-30	75.12	75.50	75.07	75.39	3164302
2022-12-01	75.46	75.64	75.30	75.64	3817206
2022-12-02	75.46	75.69	75.42	75.66	3336367
2022-12-05	75.52	75.59	75.37	75.40	3356181
2022-12-06	75.45	75.50	75.40	75.46	3419171
2022-12-07	75.56	75.73	75.49	75.72	4908826
2022-12-08	75.56	75.68	75.56	75.57	3458233
2022-12-09	75.56	75.61	75.53	75.54	3015167
2022-12-12	75.54	75.60	75.43	75.47	4429523
2022-12-13	75.84	75.93	75.71	75.76	3596332
2022-12-14	75.81	75.90	75.62	75.79	5203274
2022-12-15	75.81	75.86	75.68	75.84	3805103
2022-12-16	75.67	75.92	75.67	75.87	6188667
2022-12-19	75.77	75.91	75.69	75.71	4372414
2022-12-20	75.57	75.70	75.53	75.60	3889158
2022-12-21	75.73	75.77	75.66	75.71	3634983
2022-12-22	75.61	75.77	75.61	75.57	3760200
2022-12-23	75.41	75.53	75.41	75.49	2933519
2022-12-27	75.37	75.44	75.27	75.28	3246796
2022-12-28	75.34	75.36	75.15	75.29	3495882
2022-12-29	75.35	75.37	75.30	75.37	5867263
2022-12-30	75.27	75.37	75.23	75.28	3357108
2023-01-03	75.41	75.45	75.32	75.37	2587679
2023-01-04	75.54	75.56	75.43	75.50	2689112
2023-01-05	75.31	75.42	75.27	75.38	3480953
2023-01-06	75.47	75.82	75.40	75.80	2241729
2023-01-09	75.81	75.95	75.81	75.89	2372576
2023-01-10	75.81	75.84	75.74	75.84	1684433
2023-01-11	75.89	75.91	75.84	75.90	5078527
2023-01-12	76.02	76.18	76.01	76.16	3868161
2023-01-13	76.12	76.16	75.99	76.00	5528169
2023-01-17	76.03	76.12	75.82	76.09	4879926
2023-01-18	76.34	76.38	76.28	76.33	3027038
2023-01-19	76.30	76.35	76.25	76.32	5962517
2023-01-20	76.19	76.21	76.13	76.21	1933208
2023-01-23	76.13	76.18	76.08	76.08	3461769
2023-01-24	76.11	76.20	76.06	76.18	1476719
2023-01-25	76.18	76.28	76.16	76.23	2678007
2023-01-26	76.20	76.23	76.13	76.17	2091796
2023-01-27	76.10	76.14	76.08	76.13	3540499
2023-01-30	76.05	76.08	76.00	76.02	3466332
2023-01-31	76.11	76.22	76.08	76.08	2096106
2023-02-01	76.12	76.33	76.00	76.32	3242864
2023-02-02	76.40	76.45	76.32	76.32	4525587
2023-02-03	76.07	76.15	75.97	75.99	3344085
2023-02-06	75.81	75.81	75.68	75.68	2239967
2023-02-07	75.71	75.87	75.67	75.71	1708703
2023-02-08	75.73	75.78	75.68	75.77	2017085
2023-02-09	75.81	75.81	75.61	75.63	1872593
2023-02-10	75.63	75.67	75.55	75.56	3099487
2023-02-13	75.52	75.58	75.51	75.58	2840946
2023-02-14	75.49	75.51	75.34	75.38	1968160
2023-02-15	75.34	75.41	75.31	75.35	1832997
2023-02-16	75.34	75.41	75.28	75.34	3440097
2023-02-17	75.30	75.43	75.28	75.43	2106960
2023-02-21	75.27	75.31	75.17	75.19	1688049
2023-02-22	75.23	75.32	75.21	75.21	3366768
2023-02-23	75.23	75.30	75.19	75.28	3532917
2023-02-24	75.11	75.11	75.02	75.07	3264200
2023-02-27	75.12	75.17	75.10	75.15	4631838
2023-02-28	75.08	75.17	75.04	75.05	2470527
2023-03-01	74.93	74.97	74.82	74.84	1689176
2023-03-02	74.76	74.86	74.75	74.84	2995579
2023-03-03	74.94	74.96	74.83	74.93	2172046
2023-03-06	75.01	75.01	74.88	74.90	2628249
2023-03-07	74.94	74.99	74.72	74.73	4516984
2023-03-08	74.75	74.84	74.63	74.67	2310361
2023-03-09	74.76	74.97	74.76	74.92	2577549
2023-03-10	75.30	75.46	75.22	75.40	3197822
2023-03-13	75.97	76.28	75.85	75.98	4037804
2023-03-14	75.83	75.88	75.57	75.75	6878059
2023-03-15	76.21	76.40	76.00	76.22	3721458
2023-03-16	76.23	76.38	75.85	75.91	4194586
2023-03-17	76.11	76.51	76.11	76.41	4366323
2023-03-20	76.42	76.46	76.16	76.23	2842552
2023-03-21	76.00	76.17	75.92	76.02	2205930
2023-03-22	75.90	76.55	75.90	76.45	3005406
2023-03-23	76.45	76.78	76.45	76.65	1791835
2023-03-24	76.90	76.99	76.74	76.76	2355280
2023-03-27	76.38	76.53	76.32	76.32	1994975
2023-03-28	76.24	76.30	76.19	76.24	1859686
2023-03-29	76.11	76.26	76.09	76.22	1260022
2023-03-30	76.15	76.29	76.15	76.27	1292114
2023-03-31	76.24	76.49	76.24	76.35	2127261
2023-04-03	76.24	76.50	76.21	76.50	1820453
2023-04-04	76.47	76.72	76.42	76.70	4275045
2023-04-05	76.83	77.00	76.78	76.79	4790752
2023-04-06	76.82	76.86	76.73	76.75	2178274
2023-04-10	76.47	76.51	76.43	76.49	2022868
2023-04-11	76.47	76.50	76.37	76.42	4029937
2023-04-12	76.64	76.65	76.48	76.59	4284945
2023-04-13	76.68	76.75	76.59	76.60	3047646
2023-04-14	76.42	76.47	76.37	76.43	1506954
2023-04-17	76.32	76.33	76.21	76.23	1756528
2023-04-18	76.24	76.33	76.22	76.24	1655322
2023-04-19	76.20	76.66	76.13	76.16	2090154
2023-04-20	76.25	76.39	76.25	76.37	1337024
2023-04-21	76.40	76.47	76.30	76.31	2879737
2023-04-24	76.32	76.47	76.32	76.46	1227000
2023-04-25	76.64	76.84	76.57	76.82	1376457
2023-04-26	76.81	76.82	76.61	76.72	1814414
2023-04-27	76.57	76.59	76.45	76.49	1372504
2023-04-28	76.61	76.66	76.55	76.50	1560505
2023-05-01	76.41	76.43	76.26	76.28	1461377
2023-05-02	76.28	76.62	76.28	76.59	1583791
2023-05-03	76.69	76.85	76.65	76.84	1739636
2023-05-04	76.83	77.15	76.69	76.97	2104254
2023-05-05	76.77	76.81	76.67	76.71	1621307
2023-05-08	76.62	76.64	76.50	76.56	1626668
2023-05-09	76.54	76.57	76.49	76.54	1666825
2023-05-10	76.58	76.83	76.58	76.75	1706314
2023-05-11	76.97	77.00	76.84	76.88	1446968
2023-05-12	76.84	76.86	76.66	76.70	3025462
2023-05-15	76.59	76.69	76.59	76.66	1206574
2023-05-16	76.57	76.70	76.48	76.57	1631079
2023-05-17	76.50	76.57	76.38	76.41	1420863
2023-05-18	76.30	76.32	76.19	76.23	1274896
2023-05-19	76.11	76.31	76.07	76.14	2399159
2023-05-22	76.16	76.23	76.11	76.14	6735155
2023-05-23	76.08	76.18	76.03	76.15	2530082
2023-05-24	76.17	76.19	76.02	76.05	2270201
2023-05-25	75.93	76.08	75.79	75.79	2641850
2023-05-26	75.73	75.79	75.65	75.76	2061924
2023-05-30	75.86	76.03	75.83	76.03	1747202
2023-05-31	76.06	76.19	76.02	75.99	1918298
2023-06-01	76.05	76.17	76.04	76.13	1854809
2023-06-02	76.07	76.07	75.85	75.86	2418859
2023-06-05	75.77	75.98	75.76	75.86	1585122
2023-06-06	75.90	75.90	75.80	75.85	1508133
2023-06-07	75.85	75.85	75.66	75.72	1818622
2023-06-08	75.80	75.90	75.80	75.87	1691584
2023-06-09	75.76	75.79	75.70	75.71	8418000
2023-06-12	75.73	75.80	75.68	75.80	1796237
2023-06-13	75.87	75.91	75.57	75.63	2233526
2023-06-14	75.72	75.76	75.43	75.57	4188286
2023-06-15	75.74	75.82	75.70	75.81	5080871
2023-06-16	75.63	75.72	75.57	75.67	3107755
2023-06-20	75.63	75.80	75.63	75.74	2098917
2023-06-21	75.63	75.79	75.62	75.76	1989254
2023-06-22	75.65	75.73	75.59	75.62	2014887
2023-06-23	75.77	76.04	75.64	75.67	1613235
2023-06-26	75.78	75.80	75.72	75.77	1691423
2023-06-27	75.74	75.81	75.61	75.64	1723838
2023-06-28	75.68	75.89	75.62	75.76	3979742
2023-06-29	75.49	75.52	75.43	75.52	1945928
2023-06-30	75.53	75.57	75.48	75.42	1927263
2023-07-03	75.35	75.47	75.29	75.32	966920
2023-07-05	75.30	75.35	75.20	75.21	2697778
2023-07-06	75.00	75.07	74.88	75.03	5079716
2023-07-07	75.10	75.24	75.05	75.11	2738432
2023-07-10	75.18	75.33	75.18	75.29	1889889
2023-07-11	75.31	75.37	75.29	75.32	1702105
2023-07-12	75.51	75.68	75.51	75.62	2321805
2023-07-13	75.81	75.95	75.81	75.93	2197256
2023-07-14	75.83	75.86	75.67	75.67	40217165
2023-07-17	75.61	75.77	75.61	75.74	2874826
2023-07-18	75.80	75.89	75.75	75.76	2247762
2023-07-19	75.78	75.87	75.76	75.82	2327692
2023-07-20	75.64	75.69	75.58	75.65	2092518
2023-07-21	75.69	75.70	75.63	75.66	993991
2023-07-24	75.72	75.77	75.58	75.58	1901406
2023-07-25	75.50	75.56	75.50	75.54	2450886
2023-07-26	75.59	75.70	75.52	75.68	2594496
2023-07-27	75.58	75.64	75.44	75.47	1693271
2023-07-28	75.53	75.62	75.53	75.58	7968623
2023-07-31	75.58	75.69	75.58	75.51	1910690
2023-08-01	75.37	75.46	75.35	75.36	3373260
2023-08-02	75.31	75.41	75.28	75.39	1591030
2023-08-03	75.33	75.39	75.29	75.33	3202223
2023-08-04	75.48	75.62	75.48	75.59	2618102
2023-08-07	75.58	75.66	75.57	75.62	2966386
2023-08-08	75.67	75.73	75.64	75.69	2733079
2023-08-09	75.67	75.73	75.64	75.64	1413383
2023-08-10	75.68	75.74	75.52	75.53	2033818
2023-08-11	75.45	75.51	75.39	75.40	1367805
2023-08-14	75.34	75.38	75.27	75.30	1761796
2023-08-15	75.30	75.41	75.10	75.30	1475810
2023-08-16	75.31	75.37	75.20	75.21	1408245
2023-08-17	75.22	75.32	75.18	75.27	1800178
2023-08-18	75.32	75.39	75.29	75.31	1476048
2023-08-21	75.20	75.27	75.19	75.21	3689300
2023-08-22	75.24	75.24	75.15	75.16	1576399
2023-08-23	75.26	75.43	75.26	75.38	2574826
2023-08-24	75.31	75.40	75.20	75.34	2037229
2023-08-25	75.29	75.36	75.19	75.26	1735224
2023-08-28	75.26	75.35	75.25	75.33	1526701
2023-08-29	75.29	75.58	75.26	75.57	5408480
2023-08-30	75.55	75.66	75.55	75.56	2602679
2023-08-31	75.58	75.69	75.58	75.50	2314297
2023-09-01	75.58	75.65	75.40	75.42	2024102
2023-09-05	75.37	75.39	75.26	75.28	2864575
2023-09-06	75.30	75.30	75.14	75.15	1418799
2023-09-07	75.23	75.32	75.21	75.31	1153134
2023-09-08	75.33	75.41	75.29	75.30	1543282
2023-09-11	75.23	75.32	75.23	75.29	1366582
2023-09-12	75.27	75.29	75.24	75.25	1964044
2023-09-13	75.22	75.37	75.22	75.33	1193585
2023-09-14	75.38	75.40	75.29	75.30	1643066
2023-09-15	75.28	75.32	75.23	75.26	1571309
2023-09-18	75.21	75.28	75.16	75.26	1564109
2023-09-19	75.20	75.23	74.95	75.16	2126384
2023-09-20	75.22	75.30	75.08	75.09	2384886
2023-09-21	75.00	75.08	75.00	75.04	1524399
2023-09-22	75.07	75.21	75.07	75.18	2986115
2023-09-25	75.08	75.17	75.08	75.12	3043227
2023-09-26	75.10	75.18	75.06	75.09	4563127
2023-09-27	75.10	75.15	74.91	74.97	6189574
2023-09-28	74.92	75.14	74.92	75.11	2212684
2023-09-29	75.22	75.27	75.15	75.00	2867630
2023-10-02	74.80	74.91	74.80	74.84	1666110
2023-10-03	74.85	74.87	74.68	74.68	2670105
2023-10-04	74.74	74.90	74.72	74.87	4113877
2023-10-05	75.01	75.03	74.94	74.99	2544448
2023-10-06	74.78	74.90	74.77	74.89	2063422
2023-10-09	75.04	75.22	75.04	75.21	1465794
2023-10-10	75.09	75.22	75.07	75.17	3689779
2023-10-11	75.14	75.19	75.10	75.16	2248315
2023-10-12	75.06	75.15	75.00	75.02	2461610
2023-10-13	75.10	75.16	75.05	75.08	1917121
2023-10-16	75.03	75.07	74.98	74.98	1659888
2023-10-17	74.81	74.82	74.68	74.74	1642781
2023-10-18	74.72	74.75	74.63	74.64	2139220
2023-10-19	74.65	74.74	74.61	74.71	2868257
2023-10-20	74.79	74.93	74.79	74.89	2021952
2023-10-23	74.81	75.01	74.81	74.99	9656924
2023-10-24	74.97	75.02	74.90	74.97	3394163
2023-10-25	74.90	74.93	74.65	74.84	1468920
2023-10-26	74.86	75.07	74.86	75.06	2527604
2023-10-27	75.06	75.14	75.06	75.13	2586717
2023-10-30	75.04	75.09	75.02	75.04	2598182
2023-10-31	75.00	75.09	75.00	74.83	3816665
2023-11-01	74.73	75.16	74.73	75.15	2204516
2023-11-02	75.20	75.30	75.17	75.19	3391285
2023-11-03	75.40	75.55	75.39	75.46	1702325
2023-11-06	75.39	75.40	75.27	75.30	2264558
2023-11-07	75.34	75.44	75.30	75.39	2000092
2023-11-08	75.37	75.44	75.35	75.41	1814063
2023-11-09	75.40	75.40	75.20	75.21	1805450
2023-11-10	75.32	75.33	75.18	75.21	1484686
2023-11-13	75.15	75.26	75.14	75.26	2868493
2023-11-14	75.54	75.72	75.54	75.70	2460127
2023-11-15	75.58	75.59	75.48	75.53	1796630
2023-11-16	75.68	75.75	75.67	75.71	7382663
2023-11-17	75.70	75.72	75.64	75.69	2012911
2023-11-20	75.66	75.73	75.65	75.71	1594033
2023-11-21	75.76	75.83	75.74	75.78	1425087
2023-11-22	75.84	75.84	75.72	75.78	3414009
2023-11-24	75.74	75.74	75.70	75.71	612170
2023-11-27	75.76	75.87	75.75	75.86	3173657
2023-11-28	75.87	76.09	75.84	76.08	3227427
2023-11-29	76.21	76.32	76.20	76.25	1768438
2023-11-30	76.17	76.21	76.09	75.98	2789196
2023-12-01	75.97	76.29	75.95	76.27	2257075
2023-12-04	76.15	76.22	76.09	76.13	4955122
2023-12-05	76.18	76.29	76.17	76.27	2418316
2023-12-06	76.36	76.36	76.26	76.27	3527122
2023-12-07	76.26	76.40	76.26	76.35	3963988
2023-12-08	76.17	76.19	76.08	76.12	2509239
2023-12-11	76.05	76.12	76.00	76.12	3408383
2023-12-12	76.11	76.20	76.09	76.19	2065404
2023-12-13	76.20	76.73	76.20	76.70	2410607
2023-12-14	76.80	76.99	76.80	76.90	3024028
2023-12-15	76.83	76.89	76.76	76.81	7025814
2023-12-18	76.72	76.88	76.72	76.79	2755333
2023-12-19	76.70	76.86	76.70	76.81	1867632
2023-12-20	76.93	76.98	76.83	76.97	4826077
2023-12-21	77.01	77.12	76.98	76.83	2691343
2023-12-22	76.88	77.03	76.81	76.88	1811504
2023-12-26	76.84	76.88	76.79	76.83	1872868
2023-12-27	76.87	77.03	76.87	77.03	2717201
2023-12-28	77.03	77.03	76.94	76.97	1917064
2023-12-29	76.95	77.04	76.92	77.02	1951236
2024-01-02	76.87	76.90	76.82	76.84	2944969
2024-01-03	76.65	76.90	76.65	76.86	2297287
2024-01-04	76.76	76.81	76.67	76.76	1969985
2024-01-05	76.70	76.90	76.67	76.70	2936478
2024-01-08	76.70	76.92	76.70	76.82	2263218
2024-01-09	76.78	76.89	76.78	76.86	2886375
2024-01-10	76.88	76.93	76.82	76.83	1983260
2024-01-11	76.84	77.08	76.84	77.06	3230702
2024-01-12	77.18	77.32	77.18	77.24	1957948
2024-01-16	77.16	77.22	77.02	77.07	2327576
2024-01-17	76.89	76.92	76.83	76.87	2091612
2024-01-18	76.91	76.93	76.86	76.91	2147755
2024-01-19	76.81	76.85	76.77	76.85	1665226
2024-01-22	76.91	76.95	76.90	76.90	1692203
2024-01-23	76.89	76.90	76.85	76.90	1366064
2024-01-24	77.00	77.03	76.83	76.83	1618138
2024-01-25	76.94	77.02	76.84	77.00	1671270
2024-01-26	76.93	77.00	76.92	76.93	1391236
2024-01-29	77.00	77.08	77.00	77.07	2021922
2024-01-30	77.09	77.11	76.94	77.01	1982428
2024-01-31	77.19	77.31	77.14	77.05	1773286
2024-02-01	77.20	77.28	77.09	77.20	3176137
2024-02-02	76.81	76.92	76.79	76.88	1918600
2024-02-05	76.71	76.74	76.62	76.64	1490273
2024-02-06	76.71	76.85	76.68	76.81	1652136
2024-02-07	76.76	76.88	76.75	76.77	1667587
2024-02-08	76.72	76.75	76.68	76.70	2523910
2024-02-09	76.60	76.67	76.60	76.65	1822146
2024-02-12	76.68	76.73	76.65	76.71	1062792
2024-02-13	76.47	76.49	76.34	76.34	2714836
2024-02-14	76.39	76.53	76.39	76.49	1177123
2024-02-15	76.61	76.65	76.54	76.57	1408816
2024-02-16	76.40	76.46	76.39	76.45	1332288
2024-02-20	76.57	76.60	76.53	76.54	1782267
2024-02-21	76.58	76.60	76.45	76.46	1745573
2024-02-22	76.44	76.50	76.39	76.42	1409455
2024-02-23	76.43	76.52	76.40	76.47	1187848
2024-02-26	76.45	76.47	76.37	76.41	1382427
2024-02-27	76.41	76.45	76.38	76.39	1402757
2024-02-28	76.43	76.50	76.43	76.49	1273460
2024-02-29	76.49	76.60	76.49	76.35	1552357
2024-03-01	76.35	76.58	76.30	76.55	2417219
2024-03-04	76.44	76.52	76.44	76.46	1436440
2024-03-05	76.55	76.64	76.51	76.58	1602553
2024-03-06	76.70	76.70	76.59	76.61	1421614
2024-03-07	76.66	76.72	76.65	76.72	2168393
2024-03-08	76.79	76.86	76.76	76.77	1825049
2024-03-11	76.76	76.77	76.68	76.72	1648602
2024-03-12	76.66	76.69	76.60	76.61	1119044
2024-03-13	76.55	76.65	76.55	76.56	1821237
2024-03-14	76.51	76.51	76.41	76.43	1570140
2024-03-15	76.41	76.41	76.35	76.35	1182853
2024-03-18	76.38	76.40	76.33	76.34	1365310
2024-03-19	76.38	76.48	76.38	76.47	2495212
2024-03-20	76.45	76.63	76.45	76.58	2120573
2024-03-21	76.58	76.65	76.58	76.58	1298985
2024-03-22	76.70	76.73	76.61	76.70	1454452
2024-03-25	76.67	76.77	76.63	76.63	4733513
2024-03-26	76.61	76.68	76.60	76.66	2162652
2024-03-27	76.65	76.80	76.65	76.79	1694933
2024-03-28	76.72	76.75	76.67	76.47	1403453
2024-04-01	76.44	76.69	76.27	76.31	1598266
2024-04-02	76.27	76.35	76.25	76.34	2233526
2024-04-03	76.29	76.39	76.24	76.37	1545506
2024-04-04	76.53	76.53	76.37	76.49	1785053
2024-04-05	76.34	76.43	76.32	76.32	3416308
2024-04-08	76.25	76.28	76.21	76.23	1071936
2024-04-09	76.29	76.35	76.26	76.32	1446404
2024-04-10	76.06	76.06	75.86	75.89	3439389
2024-04-11	75.87	75.98	75.87	75.91	4137676
2024-04-12	76.03	76.09	76.02	76.02	1063342
2024-04-15	75.89	75.92	75.80	75.90	1400829
2024-04-16	75.82	75.90	75.76	75.81	2955216
2024-04-17	75.86	75.97	75.86	75.92	2249370
2024-04-18	75.79	75.94	75.79	75.85	2405543
2024-04-19	75.81	75.94	75.81	75.88	2397375
2024-04-22	75.87	75.97	75.85	75.93	1741389
2024-04-23	75.90	76.09	75.90	76.04	1733292
2024-04-24	75.96	76.01	75.80	76.00	1264872
2024-04-25	75.85	75.93	75.81	75.92	1902525
2024-04-26	75.93	76.00	75.93	75.94	1205833
2024-04-29	75.98	76.05	75.84	76.02	1269600
2024-04-30	75.93	75.97	75.90	75.73	913661
2024-05-01	75.79	75.95	75.72	75.84	1750855
2024-05-02	75.78	76.07	75.78	76.05	1940682
2024-05-03	76.29	76.30	76.17	76.22	1596202
2024-05-06	76.28	76.31	76.22	76.23	2957459
2024-05-07	76.25	76.31	76.24	76.25	1207537
2024-05-08	76.24	76.25	76.18	76.22	1191471
2024-05-09	76.25	76.31	76.23	76.28	1290276
2024-05-10	76.26	76.28	76.20	76.21	1281734
2024-05-13	76.24	76.31	76.21	76.21	1087043
2024-05-14	76.26	76.33	76.26	76.30	1138019
2024-05-15	76.47	76.54	76.45	76.51	2361775
2024-05-16	76.51	76.52	76.45	76.46	1296667
2024-05-17	76.44	76.46	76.39	76.40	1317238
2024-05-20	76.38	76.40	76.35	76.38	1217565
2024-05-21	76.43	76.46	76.42	76.42	1256845
2024-05-22	76.37	76.42	76.35	76.35	1544253
2024-05-23	76.34	76.40	76.23	76.27	1349466
2024-05-24	76.26	76.31	76.25	76.29	1351629
2024-05-28	76.28	76.37	76.20	76.21	4556217
2024-05-29	76.21	76.21	76.09	76.15	1364331
2024-05-30	76.19	76.27	76.19	76.25	1070070
2024-05-31	76.34	76.42	76.33	76.20	2085112
2024-06-03	76.23	76.35	76.22	76.34	1340818
2024-06-04	76.37	76.51	76.36	76.47	1326898
2024-06-05	76.50	76.57	76.43	76.56	1252866
2024-06-06	76.53	76.60	76.53	76.59	2280577
2024-06-07	76.38	76.38	76.29	76.29	1507583
2024-06-10	76.27	76.31	76.26	76.29	1240647
2024-06-11	76.31	76.40	76.25	76.38	1223375
2024-06-12	76.62	76.74	76.56	76.56	1239170
2024-06-13	76.68	76.77	76.66	76.70	1099292
2024-06-14	76.76	76.86	76.72	76.75	1496698
2024-06-17	76.67	76.68	76.60	76.62	1681276
2024-06-18	76.66	76.80	76.66	76.76	1777401
2024-06-20	76.67	76.72	76.41	76.72	1694005
2024-06-21	76.77	76.81	76.70	76.74	1197913
2024-06-24	76.73	76.77	76.71	76.74	1216025
2024-06-25	76.70	76.77	76.70	76.76	1304867
2024-06-26	76.64	76.76	76.62	76.66	1398987
2024-06-27	76.66	76.75	76.66	76.71	1290292
2024-06-28	76.72	76.85	76.68	76.48	1007672
2024-07-01	76.39	76.50	76.33	76.38	1671679
2024-07-02	76.48	76.51	76.42	76.48	1304962
2024-07-03	76.53	76.78	76.48	76.63	1303978
2024-07-05	76.70	76.84	76.63	76.82	1251105
2024-07-08	76.81	76.84	76.79	76.82	1883038
2024-07-09	76.77	76.83	76.75	76.81	4405215
2024-07-10	76.84	76.86	76.81	76.85	1131186
2024-07-11	77.00	77.11	77.00	77.05	2481955
2024-07-12	77.11	77.20	77.11	77.20	1561128
2024-07-15	77.19	77.22	77.10	77.15	5259264
2024-07-16	77.17	77.23	77.14	77.23	1471104
2024-07-17	77.17	77.24	77.14	77.23	4641021
2024-07-18	77.18	77.25	77.15	77.16	1478719
2024-07-19	77.14	77.15	77.07	77.11	2684479
2024-07-22	77.11	77.14	77.06	77.10	1288006
2024-07-23	77.13	77.19	77.13	77.15	1118070
2024-07-24	77.23	77.29	77.16	77.16	2160532
2024-07-25	77.19	77.28	77.18	77.22	2792515
2024-07-26	77.35	77.37	77.32	77.35	946113
2024-07-29	77.40	77.58	77.34	77.38	1069641
2024-07-30	77.41	77.46	77.36	77.44	939836
2024-07-31	77.50	77.64	77.41	77.40	4183184
2024-08-01	77.44	77.60	77.44	77.60	2312900
2024-08-02	77.92	78.13	77.92	78.11	3383815
2024-08-05	78.38	78.49	77.98	78.07	2462677
2024-08-06	78.02	78.04	77.86	77.91	1868326
2024-08-07	77.86	77.91	77.76	77.82	2954935
2024-08-08	77.72	77.80	77.69	77.76	2335981
2024-08-09	77.87	77.88	77.79	77.81	1441891
2024-08-12	77.80	77.93	77.78	77.91	1547409
2024-08-13	78.04	78.08	78.00	78.07	1198618
2024-08-14	78.03	78.14	78.03	78.09	1287364
2024-08-15	77.83	77.90	77.81	77.87	1775852
2024-08-16	77.95	77.95	77.85	77.93	1249247
2024-08-19	77.93	78.00	77.92	77.95	1085898
2024-08-20	78.02	78.10	78.02	78.07	1275327
2024-08-21	78.17	78.39	78.09	78.19	1992023
2024-08-22	78.12	78.19	78.04	78.06	2230054
2024-08-23	78.13	78.31	78.10	78.27	2694173
2024-08-26	78.33	78.34	78.24	78.24	1121479
2024-08-27	78.20	78.32	78.20	78.30	1153031
2024-08-28	78.29	78.35	78.28	78.29	993471
2024-08-29	78.24	78.27	78.22	78.26	1140698
2024-08-30	78.26	78.31	78.22	78.01	1176226
2024-09-03	78.12	78.18	77.96	78.14	1066512
2024-09-04	78.18	78.35	78.18	78.34	2308395
2024-09-05	78.44	78.45	78.31	78.41	3297259
2024-09-06	78.45	78.67	78.38	78.53	2115901
2024-09-09	78.52	78.60	78.50	78.55	1539269
2024-09-10	78.58	78.72	78.58	78.69	2391478
2024-09-11	78.60	78.76	78.59	78.65	1469912
2024-09-12	78.67	78.68	77.95	78.62	2039259
2024-09-13	78.76	78.82	78.71	78.76	2032424
2024-09-16	78.77	78.84	78.76	78.81	1437541
2024-09-17	78.70	78.79	78.70	78.75	1340341
2024-09-18	78.70	78.87	78.64	78.66	1681848
2024-09-19	78.68	78.80	78.68	78.73	1472325
2024-09-20	78.69	78.83	78.67	78.80	2500632
2024-09-23	78.74	78.82	78.69	78.77	1994520
2024-09-24	78.77	78.87	78.72	78.87	1364594
2024-09-25	78.82	78.86	78.74	78.74	1382233
2024-09-26	78.74	78.78	78.66	78.68	2546922
2024-09-27	78.72	79.02	78.72	78.83	1316660
2024-09-30	78.76	78.83	78.66	78.47	1250725
2024-10-01	78.54	78.65	78.54	78.58	2871035
2024-10-02	78.50	78.57	78.48	78.56	1462078
2024-10-03	78.48	78.53	78.38	78.40	1679451
2024-10-04	78.27	78.27	78.01	78.04	2888708
2024-10-07	77.89	77.96	77.87	77.91	3935473
2024-10-08	77.85	77.96	77.85	77.94	1406175
2024-10-09	77.90	77.93	77.87	77.88	1668495
2024-10-10	77.88	77.97	77.84	77.95	1458811
2024-10-11	77.98	78.04	77.96	78.01	6002985
2024-10-14	77.90	77.97	77.89	77.96	1582409
2024-10-15	78.07	78.07	78.00	78.02	1479754
2024-10-16	78.07	78.12	78.07	78.08	1710964
2024-10-17	77.98	78.01	77.95	77.99	1149065
2024-10-18	78.05	78.08	78.02	78.04	1499264
2024-10-21	77.94	77.98	77.85	77.85	1637817
2024-10-22	77.86	77.91	77.80	77.85	2575144
2024-10-23	77.77	77.81	77.74	77.77	1666671
2024-10-24	77.80	77.88	77.79	77.81	1302099
2024-10-25	77.84	77.92	77.77	77.79	1400097
2024-10-28	77.78	77.80	77.68	77.73	1231830
2024-10-29	77.64	77.77	77.62	77.77	1201969
2024-10-30	77.77	77.84	77.65	77.67	1063342
2024-10-31	77.62	77.69	77.54	77.41	2797474
2024-11-01	77.47	77.56	77.33	77.36	1626335
2024-11-04	77.49	77.54	77.41	77.47	1736266
2024-11-05	77.44	77.50	77.32	77.44	1407959
2024-11-06	77.24	77.34	77.21	77.28	2689037
2024-11-07	77.38	77.50	77.36	77.49	1601645
2024-11-08	77.49	77.55	77.41	77.44	1614165
2024-11-11	77.34	77.37	77.33	77.36	1180157
2024-11-12	77.27	77.31	77.19	77.23	2873938
2024-11-13	77.34	77.40	77.28	77.32	1513363
2024-11-14	77.37	77.39	77.18	77.21	2778501
2024-11-15	77.21	77.39	77.15	77.33	11874369
2024-11-18	77.33	77.39	77.31	77.38	1458112
2024-11-19	77.43	77.46	77.39	77.41	1988671
2024-11-20	77.35	77.41	77.34	77.36	2087619
2024-11-21	77.36	77.44	77.30	77.31	1547288
2024-11-22	77.38	77.41	77.29	77.32	2979457
2024-11-25	77.49	77.55	77.38	77.54	2949511
2024-11-26	77.53	77.54	77.45	77.54	1599628
2024-11-27	77.65	77.68	77.59	77.64	1537135
2024-11-29	77.73	77.78	77.73	77.55	778893
2024-12-02	77.78	77.78	77.44	77.53	2156506
2024-12-03	77.60	77.68	77.51	77.54	1467987
2024-12-04	77.51	77.65	77.48	77.61	1894955
2024-12-05	77.59	77.62	77.55	77.62	1644541
2024-12-06	77.77	77.78	77.69	77.74	2005743
2024-12-09	77.71	77.72	77.67	77.69	2175191
2024-12-10	77.64	77.67	77.60	77.66	1552168
2024-12-11	77.72	77.75	77.61	77.62	1434073
2024-12-12	77.63	77.64	77.53	77.56	2168141
2024-12-13	77.55	77.57	77.45	77.46	1489717
2024-12-16	77.50	77.51	77.44	77.47	2463276
2024-12-17	77.44	77.49	77.42	77.44	1738927
2024-12-18	77.48	77.55	77.19	77.21	1621383
2024-12-19	77.21	77.50	77.19	77.25	3745624
2024-12-20	77.35	77.50	77.29	77.32	2802461
2024-12-23	77.31	77.33	77.22	76.98	1754313
2024-12-24	76.97	77.05	76.96	77.02	969228
2024-12-26	76.98	77.08	76.97	77.07	1395043
2024-12-27	77.10	77.13	77.06	77.08	1695601
2024-12-30	77.17	77.26	77.17	77.25	2729530
2024-12-31	77.27	77.31	77.21	77.27	2506327
2025-01-02	77.20	77.32	77.19	77.26	2226409
2025-01-03	77.34	77.66	77.20	77.20	1917038
2025-01-06	77.19	77.25	77.18	77.22	1632756
2025-01-07	77.23	77.23	77.11	77.17	1168506
2025-01-08	77.19	77.23	77.15	77.22	1296378
2025-01-10	77.12	77.13	76.96	76.98	7570178
2025-01-13	76.98	77.00	76.93	76.94	1910579
2025-01-14	77.01	77.03	76.98	76.98	2872476
2025-01-15	77.26	77.27	77.20	77.26	1235433
2025-01-16	77.20	77.38	77.19	77.35	1857629
2025-01-17	77.35	77.40	77.30	77.32	1916453
2025-01-21	77.39	77.41	77.32	77.37	2470917
2025-01-22	77.38	77.38	77.30	77.34	1271520
2025-01-23	77.32	77.35	77.28	77.35	1675141
2025-01-24	77.35	77.45	77.33	77.39	6902932
2025-01-27	77.56	77.59	77.50	77.56	2208458
2025-01-28	77.52	77.59	77.50	77.59	1349973
2025-01-29	77.60	77.62	77.47	77.53	1154486
2025-01-30	77.59	77.63	77.56	77.61	1824666
2025-01-31	77.64	77.67	77.55	77.35	1451620
2025-02-03	77.35	77.41	77.26	77.30	2171939
2025-02-04	77.28	77.40	77.04	77.40	1269466
2025-02-05	77.48	77.55	77.42	77.51	1419408
2025-02-06	77.46	77.50	77.44	77.47	1372609
2025-02-07	77.42	77.42	77.32	77.33	1806812
2025-02-10	77.38	77.42	77.34	77.34	1220823
2025-02-11	77.33	77.36	77.31	77.35	1332736
2025-02-12	77.19	77.22	77.16	77.19	1654860
2025-02-13	77.35	77.36	77.29	77.32	2594935
2025-02-14	77.43	77.53	77.43	77.49	1782628
2025-02-18	77.51	77.52	77.40	77.42	1198822
2025-02-19	77.40	77.49	77.40	77.49	1184162
2025-02-20	77.51	77.54	77.45	77.51	3024793
2025-02-21	77.53	77.68	77.53	77.65	1645688
2025-02-24	77.64	77.75	77.62	77.73	3043701
2025-02-25	77.89	77.93	77.85	77.92	2185851
2025-02-26	77.91	77.99	77.85	77.95	1352968
2025-02-27	77.93	77.97	77.89	77.95	1653528
2025-02-28	78.04	78.13	78.00	77.89	2015809
2025-03-03	77.89	77.99	77.82	77.98	2176839
2025-03-04	78.08	78.17	77.95	78.00	1914161
2025-03-05	78.06	78.08	77.86	77.88	2063394
2025-03-06	77.88	77.94	77.81	77.90	1292276
2025-03-07	78.05	78.07	77.82	77.85	2013802
2025-03-10	78.00	78.09	77.98	78.07	4099362
2025-03-11	78.07	78.12	77.95	77.95	5414620
2025-03-12	77.88	77.96	77.86	77.86	4892751

Explore More About BSV

Coins representing dividend payouts and trends

BSV Dividend History

Discover Vanguard Short-Term Bond'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

BSV Stock Split History

Discover Vanguard Short-Term Bond'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

BSV Historical Prices

Explore Vanguard Short-Term Bond's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics