HYD Historical Prices

Summary

Key Stock Metrics

50.78

(December 20, 2024)

52-Week Low

53.10

(September 30, 2024)

52-Week High

67.14

(November 30, 2012)

All-Time High

51.62

(March 11, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2009-02-05	51.46	52.12	51.46	52.10	61367
2009-02-06	52.12	52.32	52.10	52.32	71806
2009-02-09	52.34	52.40	52.10	52.40	34512
2009-02-10	52.42	52.50	52.08	52.40	18236
2009-02-11	52.40	52.40	52.10	52.34	3350
2009-02-12	52.38	52.44	52.34	52.44	13970
2009-02-13	52.44	52.46	52.40	52.46	7439
2009-02-17	52.46	53.23	52.18	52.44	12056
2009-02-18	52.48	52.60	52.30	52.56	14688
2009-02-19	52.56	52.56	52.22	52.44	4297
2009-02-20	52.22	52.72	52.22	52.66	17452
2009-02-23	52.72	52.72	52.52	52.66	12256
2009-02-24	52.66	52.78	52.62	52.72	26582
2009-02-25	52.72	52.74	52.58	52.64	5205
2009-02-26	52.62	52.74	52.62	52.74	18247
2009-02-27	52.70	52.78	52.70	52.78	15612
2009-03-02	52.50	52.52	52.37	52.37	11026
2009-03-03	52.36	52.52	52.32	52.36	7651
2009-03-04	52.30	52.32	51.76	51.96	12859
2009-03-05	51.98	52.00	51.34	51.52	4847
2009-03-06	51.68	51.70	51.62	51.70	3468
2009-03-09	51.62	51.88	51.62	51.84	9225
2009-03-10	51.84	51.84	51.16	51.48	21654
2009-03-11	51.50	51.60	51.50	51.60	4823
2009-03-12	51.56	51.64	51.50	51.64	5109
2009-03-13	51.70	51.70	51.66	51.70	4000
2009-03-16	51.80	51.88	51.80	51.88	6496
2009-03-17	51.88	51.88	51.70	51.74	2880
2009-03-18	51.76	52.18	51.56	52.18	6309
2009-03-19	52.12	52.50	52.12	52.50	3919
2009-03-20	52.50	52.54	52.04	52.36	6798
2009-03-23	52.50	52.60	51.88	52.40	10396
2009-03-24	52.38	52.60	52.26	52.60	3512
2009-03-25	52.64	52.84	52.50	52.84	10190
2009-03-26	52.98	53.00	52.78	52.92	8188
2009-03-27	52.80	52.92	52.70	52.92	6608
2009-03-30	52.92	52.92	52.52	52.78	6240
2009-03-31	52.70	52.74	52.52	52.56	5909
2009-04-01	52.56	52.56	52.16	52.44	16526
2009-04-02	52.94	52.94	52.18	52.28	11754
2009-04-03	52.72	52.72	52.04	52.06	3943
2009-04-06	52.04	52.24	52.04	52.22	6071
2009-04-07	52.29	52.29	52.00	52.04	1729
2009-04-08	51.88	51.88	51.66	51.78	7192
2009-04-09	52.24	52.24	51.60	51.86	4700
2009-04-13	52.34	52.34	51.76	51.80	8788
2009-04-14	51.80	51.82	51.63	51.63	9716
2009-04-15	51.82	51.82	51.58	51.68	5225
2009-04-16	51.80	52.18	51.50	52.18	38978
2009-04-17	52.64	52.64	52.06	52.18	8830
2009-04-20	52.40	52.40	52.22	52.34	9753
2009-04-21	52.70	52.70	52.28	52.58	28401
2009-04-22	53.20	53.20	52.68	52.75	15026
2009-04-23	52.82	53.00	52.72	53.00	9874
2009-04-24	52.92	53.00	52.80	52.97	8123
2009-04-27	52.80	52.92	52.75	52.88	13308
2009-04-28	52.88	52.90	52.78	52.90	6582
2009-04-29	53.38	53.38	52.74	52.76	6543
2009-04-30	52.92	53.06	52.84	52.96	18394
2009-05-01	52.84	53.48	52.84	52.88	8157
2009-05-04	52.82	52.98	52.70	52.80	13951
2009-05-05	53.48	53.48	52.70	52.78	12556
2009-05-06	52.72	52.76	52.57	52.72	11140
2009-05-07	53.24	53.30	53.14	53.30	8611
2009-05-08	53.48	53.54	53.38	53.54	12429
2009-05-11	53.68	53.82	53.67	53.82	14826
2009-05-12	53.84	53.94	53.80	53.94	15022
2009-05-13	53.98	54.10	53.92	54.10	20409
2009-05-14	54.10	54.26	54.04	54.26	16137
2009-05-15	55.76	55.76	54.26	54.56	22659
2009-05-18	54.68	60.26	54.68	55.10	28348
2009-05-19	55.16	55.96	55.13	55.46	27641
2009-05-20	56.30	56.52	55.55	55.96	25232
2009-05-21	56.10	56.10	55.90	55.90	13247
2009-05-22	56.68	57.10	55.84	56.08	22612
2009-05-26	56.10	56.20	56.00	56.18	20614
2009-05-27	56.22	56.36	56.20	56.36	32941
2009-05-28	56.40	56.40	56.02	56.22	18572
2009-05-29	56.22	56.60	56.20	56.50	23698
2009-06-01	56.50	57.36	56.40	56.52	27750
2009-06-02	56.50	56.50	56.20	56.28	15316
2009-06-03	56.24	56.32	56.14	56.32	9874
2009-06-04	56.08	56.76	56.08	56.48	47903
2009-06-05	56.46	57.76	56.37	56.72	19214
2009-06-08	56.72	56.72	56.48	56.50	14218
2009-06-09	56.48	56.50	56.26	56.38	6324
2009-06-10	56.26	57.26	56.00	56.08	18270
2009-06-11	56.64	56.64	55.82	56.02	25967
2009-06-12	55.90	56.04	55.76	55.90	6782
2009-06-15	55.78	57.44	55.46	55.58	15052
2009-06-16	55.46	56.98	55.36	55.54	10951
2009-06-17	56.16	56.16	55.02	55.56	13091
2009-06-18	57.00	57.00	55.22	55.30	9411
2009-06-19	55.28	55.30	54.22	54.76	33001
2009-06-22	54.42	54.70	54.28	54.68	10269
2009-06-23	54.64	54.78	54.44	54.78	9236
2009-06-24	57.24	57.24	54.54	54.80	12228
2009-06-25	54.78	54.90	54.72	54.84	9470
2009-06-26	54.90	55.16	54.85	55.06	11896
2009-06-29	55.00	55.38	54.96	55.14	16491
2009-06-30	55.12	57.12	55.00	55.34	24608
2009-07-01	56.80	56.80	55.24	55.32	11348
2009-07-02	55.24	56.80	55.14	55.18	5017
2009-07-06	55.16	55.18	55.00	55.18	8256
2009-07-07	55.06	55.06	54.08	54.98	21498
2009-07-08	54.68	55.06	54.68	54.90	9378
2009-07-09	56.76	56.76	54.68	54.86	13415
2009-07-10	56.76	56.76	54.80	54.98	7487
2009-07-13	55.00	55.00	54.70	55.00	9320
2009-07-14	54.92	55.08	54.92	55.08	5478
2009-07-15	55.08	55.08	54.93	54.98	8548
2009-07-16	55.06	55.08	55.00	55.00	10829
2009-07-17	55.28	55.28	54.95	55.00	7599
2009-07-20	55.10	55.12	54.90	55.06	18921
2009-07-21	55.12	55.16	55.00	55.14	17333
2009-07-22	55.14	55.80	55.05	55.22	19743
2009-07-23	55.22	55.48	55.22	55.48	18133
2009-07-24	55.34	55.48	55.33	55.48	10199
2009-07-27	55.50	55.50	55.36	55.46	9261
2009-07-28	56.20	56.20	55.40	55.54	18637
2009-07-29	55.50	55.62	55.50	55.60	15130
2009-07-30	55.74	55.90	55.38	55.56	25358
2009-07-31	55.52	55.74	55.36	55.74	22435
2009-08-03	55.60	55.60	55.43	55.44	17031
2009-08-04	54.82	55.60	54.82	55.60	12836
2009-08-05	55.50	55.50	55.32	55.48	8203
2009-08-06	55.70	55.70	55.40	55.46	10779
2009-08-07	55.66	55.70	55.32	55.52	9975
2009-08-10	55.54	55.80	55.34	55.54	17407
2009-08-11	55.60	55.60	55.00	55.12	21237
2009-08-12	55.34	55.90	55.18	55.56	21919
2009-08-13	55.90	55.90	55.40	55.50	9099
2009-08-14	55.60	55.62	55.46	55.46	19300
2009-08-17	55.90	55.90	55.50	55.58	15575
2009-08-18	55.74	55.96	55.56	55.89	30490
2009-08-19	55.88	56.16	55.60	56.05	20241
2009-08-20	56.16	56.20	56.06	56.08	14992
2009-08-21	56.20	56.32	56.11	56.32	17469
2009-08-24	56.28	56.44	56.28	56.44	14709
2009-08-25	56.40	57.10	56.32	56.58	15908
2009-08-26	56.52	56.68	56.40	56.64	9374
2009-08-27	56.72	57.50	56.70	57.08	13888
2009-08-28	57.12	57.66	57.02	57.36	18729
2009-08-31	57.36	57.96	57.00	57.46	18057
2009-09-01	57.26	57.28	57.08	57.20	25224
2009-09-02	57.20	58.56	57.18	57.41	22535
2009-09-03	57.54	57.94	57.46	57.86	24574
2009-09-04	58.12	58.30	58.00	58.30	14592
2009-09-08	58.40	58.80	58.04	58.20	45951
2009-09-09	58.34	58.50	58.28	58.50	11818
2009-09-10	58.64	59.40	58.64	58.90	15144
2009-09-11	58.94	59.26	58.93	59.26	14988
2009-09-14	59.36	60.00	59.36	60.00	31872
2009-09-15	59.90	60.00	59.20	59.44	27776
2009-09-16	60.16	60.28	59.20	60.28	40593
2009-09-17	60.22	60.30	60.10	60.30	12175
2009-09-18	60.44	60.52	60.20	60.52	16434
2009-09-21	60.64	61.62	60.60	61.50	36696
2009-09-22	61.66	61.66	60.98	61.16	21884
2009-09-23	61.42	61.60	61.06	61.60	18263
2009-09-24	61.62	62.30	61.30	62.30	27641
2009-09-25	62.18	62.50	62.17	62.26	30446
2009-09-28	62.26	62.42	62.24	62.42	24234
2009-09-29	62.32	63.76	62.24	62.68	42295
2009-09-30	62.50	63.24	62.50	63.06	26196
2009-10-01	63.14	63.14	62.54	62.72	27351
2009-10-02	62.60	63.26	62.60	63.26	34898
2009-10-05	63.30	63.64	63.30	63.64	28248
2009-10-06	63.60	65.98	62.60	62.92	53272
2009-10-07	62.72	63.38	62.00	62.14	28541
2009-10-08	62.16	62.16	61.56	62.04	26605
2009-10-09	61.78	61.78	60.40	61.20	45691
2009-10-12	62.18	62.34	61.60	61.62	15270
2009-10-13	61.74	62.18	60.94	61.44	9008
2009-10-14	61.20	61.50	60.16	60.52	31525
2009-10-15	60.16	60.60	59.82	60.20	29782
2009-10-16	60.06	60.60	60.04	60.32	14588
2009-10-19	60.56	62.40	60.14	61.94	24298
2009-10-20	61.36	61.84	61.34	61.84	4608
2009-10-21	61.88	62.00	61.48	61.90	14316
2009-10-22	61.94	61.94	61.38	61.52	7581
2009-10-23	61.92	61.92	61.64	61.86	12802
2009-10-26	61.94	61.94	61.50	61.78	8255
2009-10-27	61.30	61.88	61.30	61.60	13313
2009-10-28	61.50	61.86	61.42	61.70	8158
2009-10-29	61.30	61.80	61.30	61.64	25647
2009-10-30	61.60	61.66	61.50	61.52	19094
2009-11-02	61.20	61.20	60.65	61.00	17484
2009-11-03	60.44	61.10	60.32	61.07	14883
2009-11-04	61.18	61.18	60.60	60.90	12460
2009-11-05	61.18	61.20	60.60	60.60	13644
2009-11-06	60.82	61.16	59.48	61.08	18256
2009-11-09	61.20	62.34	60.02	61.20	15873
2009-11-10	61.24	61.30	60.90	61.19	27390
2009-11-11	61.16	61.16	60.08	61.12	39467
2009-11-12	61.12	61.16	60.96	61.12	16708
2009-11-13	60.98	60.98	60.20	60.50	7303
2009-11-16	60.50	60.82	60.00	60.08	20823
2009-11-17	60.16	60.80	60.16	60.64	11288
2009-11-18	60.70	60.80	60.52	60.72	23283
2009-11-19	60.40	60.68	60.00	60.68	24262
2009-11-20	60.70	60.78	60.10	60.68	15747
2009-11-23	60.74	60.74	60.50	60.52	19385
2009-11-24	60.72	60.72	60.50	60.70	11786
2009-11-25	60.76	60.88	60.26	60.74	21180
2009-11-27	60.34	60.77	60.34	60.50	6201
2009-11-30	60.62	60.62	60.58	60.62	6692
2009-12-01	60.38	60.60	60.34	60.52	15370
2009-12-02	60.44	60.68	60.41	60.60	28435
2009-12-03	60.52	60.62	60.50	60.50	16058
2009-12-04	60.56	60.72	60.56	60.71	10565
2009-12-07	60.68	60.68	60.50	60.58	28312
2009-12-08	60.60	60.80	59.80	60.04	26549
2009-12-09	60.26	60.80	60.26	60.78	7454
2009-12-10	60.90	60.90	60.80	60.83	8067
2009-12-11	60.90	60.90	60.80	60.86	10176
2009-12-14	60.86	60.86	60.70	60.81	7214
2009-12-15	60.87	60.88	60.66	60.84	9864
2009-12-16	60.86	60.86	60.70	60.70	11901
2009-12-17	60.92	60.92	60.74	60.90	6934
2009-12-18	60.90	60.92	60.68	60.89	9281
2009-12-21	60.90	61.06	60.90	61.06	9934
2009-12-22	61.01	61.08	60.90	60.90	13687
2009-12-23	60.98	61.00	60.80	60.96	13662
2009-12-24	61.02	61.02	60.84	61.02	3783
2009-12-28	61.16	61.16	60.80	61.02	9998
2009-12-29	60.82	60.96	60.72	60.74	60818
2009-12-30	60.62	60.80	60.62	60.72	14166
2009-12-31	60.78	60.78	60.67	60.68	15974
2010-01-04	60.72	60.74	60.66	60.70	29092
2010-01-05	60.86	60.90	60.68	60.90	17792
2010-01-06	60.96	61.04	60.82	60.94	19535
2010-01-07	60.96	60.98	60.88	60.96	34209
2010-01-08	61.06	61.10	61.02	61.08	28427
2010-01-11	61.06	61.10	61.04	61.08	21092
2010-01-12	60.98	61.16	60.70	61.08	12884
2010-01-13	61.26	61.31	61.12	61.31	13529
2010-01-14	61.34	61.34	61.20	61.32	12472
2010-01-15	61.16	61.32	61.16	61.32	14138
2010-01-19	61.40	61.42	61.28	61.40	17396
2010-01-20	61.48	61.48	61.32	61.44	24157
2010-01-21	61.62	61.62	60.96	61.08	16665
2010-01-22	61.52	61.70	61.52	61.68	11863
2010-01-25	61.72	61.72	61.60	61.62	17857
2010-01-26	61.12	61.54	61.12	61.52	16003
2010-01-27	61.52	61.66	61.52	61.59	13431
2010-01-28	61.70	61.70	61.50	61.56	11036
2010-01-29	61.64	61.64	61.50	61.63	21531
2010-02-01	61.36	61.36	61.08	61.18	21065
2010-02-02	61.28	61.42	61.22	61.39	20447
2010-02-03	61.50	61.50	61.40	61.48	14153
2010-02-04	61.52	61.54	61.03	61.32	29151
2010-02-05	61.74	62.38	61.58	62.06	29208
2010-02-08	61.76	63.12	61.34	61.40	33562
2010-02-09	61.48	61.74	61.00	61.22	57554
2010-02-10	61.98	61.98	61.38	61.94	18693
2010-02-11	61.72	61.72	61.42	61.56	6572
2010-02-12	61.60	61.60	61.34	61.59	7661
2010-02-16	61.60	61.64	61.36	61.58	26028
2010-02-17	61.66	61.66	61.50	61.62	10881
2010-02-18	60.00	61.60	60.00	61.50	37276
2010-02-19	61.52	61.62	61.46	61.52	40559
2010-02-22	61.52	61.58	61.50	61.52	29963
2010-02-23	61.40	61.54	61.40	61.52	12412
2010-02-24	61.64	61.78	61.50	61.67	58516
2010-02-25	61.58	61.74	61.52	61.69	13704
2010-02-26	61.90	61.90	61.68	61.90	33726
2010-03-01	61.70	61.72	61.54	61.71	30699
2010-03-02	61.74	61.74	61.65	61.72	16796
2010-03-03	61.58	61.74	61.58	61.69	20525
2010-03-04	61.58	61.78	61.58	61.74	11924
2010-03-05	61.54	61.76	61.54	61.72	22094
2010-03-08	61.74	61.78	61.73	61.76	25220
2010-03-09	61.80	61.80	61.60	61.68	26047
2010-03-10	61.76	61.84	61.60	61.78	30467
2010-03-11	61.80	61.80	61.64	61.64	14027
2010-03-12	61.80	61.86	61.62	61.82	14856
2010-03-15	61.96	61.96	61.83	61.86	23792
2010-03-16	61.80	61.94	61.80	61.88	23923
2010-03-17	61.88	61.88	61.82	61.86	11183
2010-03-18	61.88	61.88	61.76	61.76	19360
2010-03-19	61.74	61.90	61.74	61.74	21444
2010-03-22	61.88	61.88	61.76	61.84	15254
2010-03-23	61.84	61.96	61.78	61.84	31444
2010-03-24	61.72	61.78	61.67	61.72	28583
2010-03-25	61.66	61.66	61.46	61.54	55331
2010-03-26	61.56	61.56	61.45	61.48	16881
2010-03-29	61.70	61.70	61.40	61.56	22399
2010-03-30	61.56	61.56	61.50	61.54	14224
2010-03-31	61.52	61.54	61.26	61.48	25325
2010-04-01	61.36	61.36	61.24	61.30	21592
2010-04-05	61.32	61.32	61.00	61.11	20375
2010-04-06	61.06	61.20	61.00	61.12	24051
2010-04-07	61.00	61.10	60.88	60.90	27101
2010-04-08	61.02	61.02	60.83	60.94	10153
2010-04-09	60.89	61.04	60.88	60.98	20035
2010-04-12	60.90	61.10	60.78	61.00	43432
2010-04-13	60.78	60.84	60.63	60.76	20145
2010-04-14	60.86	60.86	60.42	60.42	24250
2010-04-15	60.56	60.76	60.46	60.70	23913
2010-04-16	60.90	61.02	60.68	60.98	19459
2010-04-19	61.08	61.14	61.02	61.06	14395
2010-04-20	61.10	61.27	60.98	61.22	14050
2010-04-21	61.30	61.30	61.12	61.20	9707
2010-04-22	61.32	61.36	61.20	61.28	15008
2010-04-23	61.40	61.42	61.22	61.38	23142
2010-04-26	61.24	61.42	61.24	61.36	27075
2010-04-27	61.42	61.44	61.26	61.40	21821
2010-04-28	61.58	61.58	61.39	61.52	22079
2010-04-29	61.58	61.58	61.34	61.58	17054
2010-04-30	61.41	61.62	61.41	61.52	22990
2010-05-03	61.34	61.34	61.12	61.34	13443
2010-05-04	61.35	61.36	61.18	61.30	16909
2010-05-05	61.42	61.42	61.20	61.34	16940
2010-05-06	61.44	61.46	60.90	61.00	39105
2010-05-07	61.12	61.54	60.66	60.80	36336
2010-05-10	61.34	61.34	61.00	61.22	45536
2010-05-11	61.08	61.44	61.08	61.40	28016
2010-05-12	61.52	61.68	61.38	61.61	57504
2010-05-13	61.56	61.66	61.20	61.20	21510
2010-05-14	61.56	61.56	61.24	61.45	22958
2010-05-17	61.34	61.70	61.34	61.60	20210
2010-05-18	61.63	61.64	61.50	61.62	16245
2010-05-19	61.74	61.74	61.44	61.60	12365
2010-05-20	61.84	61.84	61.26	61.59	18458
2010-05-21	61.40	61.68	61.26	61.26	42992
2010-05-24	61.78	61.78	61.26	61.32	16755
2010-05-25	61.32	61.70	61.22	61.68	37337
2010-05-26	61.52	61.78	61.52	61.58	19548
2010-05-27	61.74	61.74	61.38	61.54	20482
2010-05-28	61.40	61.84	61.40	61.78	15355
2010-06-01	61.62	61.62	61.00	61.50	43786
2010-06-02	61.16	61.48	61.04	61.40	24162
2010-06-03	61.32	61.52	61.24	61.52	12121
2010-06-04	61.48	61.52	61.20	61.32	9026
2010-06-07	61.46	61.46	61.28	61.40	13808
2010-06-08	61.40	61.60	61.26	61.60	39782
2010-06-09	61.26	61.52	61.16	61.52	25499
2010-06-10	61.60	61.60	61.24	61.41	21377
2010-06-11	61.44	61.48	61.30	61.46	11746
2010-06-14	61.46	61.50	61.16	61.40	19364
2010-06-15	61.20	61.50	61.20	61.45	13653
2010-06-16	61.44	61.48	61.36	61.48	17425
2010-06-17	61.44	61.44	61.30	61.34	11792
2010-06-18	61.46	61.78	61.36	61.40	30578
2010-06-21	61.46	61.88	61.36	61.54	45239
2010-06-22	61.43	61.48	61.40	61.42	19035
2010-06-23	61.66	61.98	61.36	61.46	39092
2010-06-24	61.24	61.44	61.24	61.43	4129
2010-06-25	61.42	62.00	61.36	61.77	17423
2010-06-28	61.64	61.86	61.44	61.84	45222
2010-06-29	61.80	61.80	61.40	61.80	19132
2010-06-30	61.68	61.90	61.50	61.82	23412
2010-07-01	61.72	61.72	61.38	61.62	18351
2010-07-02	61.44	61.66	61.40	61.64	15802
2010-07-06	61.74	61.74	61.48	61.64	25235
2010-07-07	61.46	61.64	61.46	61.62	17825
2010-07-08	61.56	61.56	61.48	61.52	18506
2010-07-09	61.54	61.54	61.42	61.42	12101
2010-07-12	61.36	61.56	61.30	61.51	25091
2010-07-13	61.54	61.74	61.40	61.53	25210
2010-07-14	61.44	61.44	61.22	61.43	22311
2010-07-15	61.54	61.58	61.44	61.52	17381
2010-07-16	61.60	61.60	61.50	61.60	18209
2010-07-19	61.76	61.76	61.44	61.60	18874
2010-07-20	61.62	61.62	61.52	61.62	20986
2010-07-21	61.68	61.68	61.60	61.66	19953
2010-07-22	61.82	61.82	61.70	61.82	31676
2010-07-23	61.84	61.86	61.70	61.86	20907
2010-07-26	61.88	61.90	61.82	61.88	21503
2010-07-27	61.96	61.96	61.80	61.90	25855
2010-07-28	61.96	61.96	61.92	61.94	38601
2010-07-29	62.00	62.04	61.91	62.04	18808
2010-07-30	61.96	61.96	61.72	61.90	33945
2010-08-02	61.62	61.72	61.54	61.68	37581
2010-08-03	61.64	61.66	61.59	61.66	32226
2010-08-04	61.70	61.70	61.52	61.68	31880
2010-08-05	61.72	61.72	61.60	61.72	33796
2010-08-06	61.86	61.92	61.64	61.72	31674
2010-08-09	61.70	61.92	61.60	61.89	34002
2010-08-10	61.96	61.98	61.70	61.98	32456
2010-08-11	61.94	61.94	61.64	61.66	38484
2010-08-12	61.60	61.72	61.60	61.70	22996
2010-08-13	61.70	61.70	61.40	61.60	21973
2010-08-16	61.58	61.68	61.50	61.66	24922
2010-08-17	61.62	61.68	61.52	61.68	22172
2010-08-18	61.74	61.80	61.66	61.80	23535
2010-08-19	61.60	61.80	61.50	61.80	32766
2010-08-20	61.70	61.80	61.70	61.80	13599
2010-08-23	61.80	61.92	61.70	61.88	13105
2010-08-24	61.96	62.00	61.84	62.00	11713
2010-08-25	62.00	62.32	61.96	62.30	18181
2010-08-26	62.16	62.26	62.00	62.22	41104
2010-08-27	62.18	62.18	62.06	62.14	26446
2010-08-30	62.26	62.26	62.16	62.20	40191
2010-08-31	62.22	62.28	62.02	62.24	16906
2010-09-01	61.98	62.01	61.72	61.90	28121
2010-09-02	61.82	61.94	61.78	61.86	21313
2010-09-03	61.86	61.86	61.60	61.80	20983
2010-09-07	62.08	62.08	61.57	61.68	28941
2010-09-08	61.90	61.90	61.73	61.86	14281
2010-09-09	61.72	61.84	61.72	61.78	15362
2010-09-10	61.70	61.74	61.62	61.64	11562
2010-09-13	61.82	61.84	61.66	61.78	18912
2010-09-14	61.78	61.80	61.50	61.50	79311
2010-09-15	61.64	61.84	61.54	61.54	62274
2010-09-16	61.80	61.80	61.54	61.76	15867
2010-09-17	61.80	61.80	61.72	61.78	17746
2010-09-20	61.64	61.84	61.52	61.52	52037
2010-09-21	61.68	61.78	61.56	61.62	16656
2010-09-22	61.80	62.02	61.76	61.96	46356
2010-09-23	62.10	62.12	61.84	61.96	27493
2010-09-24	62.06	62.06	61.88	62.02	26170
2010-09-27	61.98	62.12	61.92	62.12	24695
2010-09-28	62.18	62.32	62.06	62.32	18647
2010-09-29	62.28	62.30	62.06	62.24	18834
2010-09-30	62.30	62.32	62.20	62.29	21919
2010-10-01	62.06	62.06	61.60	61.60	22185
2010-10-04	61.88	61.96	61.68	61.74	19624
2010-10-05	61.86	61.86	61.68	61.74	28569
2010-10-06	61.80	61.96	61.80	61.92	31504
2010-10-07	62.06	62.06	61.94	62.06	38130
2010-10-08	62.06	62.24	62.00	62.21	16605
2010-10-11	62.22	62.22	62.03	62.16	13695
2010-10-12	62.22	62.26	62.16	62.24	38425
2010-10-13	62.26	62.28	62.08	62.22	26237
2010-10-14	62.28	62.28	62.12	62.20	25791
2010-10-15	62.26	62.26	62.06	62.06	27209
2010-10-18	62.26	62.26	62.02	62.22	20652
2010-10-19	62.22	62.22	62.02	62.20	19341
2010-10-20	62.22	62.24	62.16	62.20	29054
2010-10-21	62.16	62.30	62.16	62.28	13783
2010-10-22	62.18	62.44	62.18	62.44	18321
2010-10-25	62.50	62.50	62.32	62.48	24046
2010-10-26	62.40	62.48	62.11	62.12	24991
2010-10-27	62.20	62.30	62.10	62.24	16557
2010-10-28	62.30	62.30	62.00	62.08	26134
2010-10-29	62.36	62.36	62.14	62.28	15032
2010-11-01	62.16	62.16	61.90	62.06	21030
2010-11-02	61.90	62.08	61.88	62.04	19247
2010-11-03	62.04	62.08	61.98	62.04	16350
2010-11-04	61.98	62.12	61.96	62.12	44146
2010-11-05	62.02	62.16	61.94	62.00	27386
2010-11-08	62.12	62.12	62.00	62.04	20696
2010-11-09	62.20	62.20	61.72	61.84	29445
2010-11-10	61.72	61.72	61.04	61.10	61206
2010-11-11	61.16	61.40	58.02	58.68	234443
2010-11-12	58.46	59.80	58.46	59.80	80473
2010-11-15	59.30	59.98	58.66	58.78	88776
2010-11-16	58.78	58.78	56.46	57.80	149471
2010-11-17	57.66	58.42	57.66	58.20	44497
2010-11-18	58.30	58.62	57.30	58.58	81728
2010-11-19	59.00	59.26	58.90	58.98	32589
2010-11-22	59.20	59.36	59.04	59.30	22157
2010-11-23	59.34	59.44	59.02	59.34	40948
2010-11-24	59.36	59.40	59.24	59.26	18025
2010-11-26	59.20	59.50	59.20	59.40	5915
2010-11-29	59.50	59.62	59.14	59.35	101468
2010-11-30	59.24	59.54	59.20	59.46	48765
2010-12-01	59.26	59.26	58.78	58.90	36831
2010-12-02	59.00	59.14	59.00	59.10	15888
2010-12-03	59.32	59.32	58.84	59.10	24475
2010-12-06	59.10	59.10	58.86	58.96	37563
2010-12-07	59.10	59.10	57.30	57.70	103394
2010-12-08	57.18	57.58	57.00	57.10	69310
2010-12-09	57.20	57.28	57.02	57.04	47050
2010-12-10	57.28	57.28	56.82	57.00	71724
2010-12-13	56.88	57.14	56.68	56.88	53275
2010-12-14	56.74	56.86	56.18	56.26	81179
2010-12-15	56.28	56.64	56.22	56.40	87015
2010-12-16	56.36	57.62	56.00	57.62	92678
2010-12-17	57.84	58.40	57.76	58.28	45178
2010-12-20	58.68	58.68	57.26	57.38	70657
2010-12-21	57.50	57.56	56.74	57.52	53681
2010-12-22	57.66	58.06	57.52	57.74	95737
2010-12-23	57.92	58.00	57.60	57.94	50857
2010-12-27	57.94	57.94	57.22	57.82	142920
2010-12-28	57.36	57.92	57.32	57.42	77050
2010-12-29	57.08	57.20	56.74	56.93	52189
2010-12-30	56.82	57.12	56.76	57.10	32370
2010-12-31	57.00	57.16	57.00	57.02	36934
2011-01-03	57.12	57.26	57.02	57.18	29871
2011-01-04	57.14	57.37	57.14	57.26	22963
2011-01-05	57.28	57.28	57.16	57.20	33941
2011-01-06	57.16	57.26	57.06	57.20	22437
2011-01-07	57.02	57.10	56.90	57.04	43967
2011-01-10	57.00	57.20	57.00	57.08	21147
2011-01-11	57.02	57.08	56.80	56.96	22041
2011-01-12	56.74	57.04	56.66	56.70	41232
2011-01-13	56.56	56.67	55.60	55.92	93077
2011-01-14	55.64	55.64	53.88	54.62	190686
2011-01-18	54.12	54.68	54.08	54.30	92646
2011-01-19	54.40	55.15	54.30	55.04	47994
2011-01-20	54.54	55.02	54.48	55.02	44643
2011-01-21	54.88	55.40	54.82	55.38	34666
2011-01-24	55.46	55.50	55.24	55.46	42309
2011-01-25	55.46	55.70	55.40	55.58	48965
2011-01-26	55.70	56.24	55.60	56.02	200976
2011-01-27	56.20	56.38	55.12	55.88	70525
2011-01-28	55.18	56.50	55.18	56.38	43582
2011-01-31	56.40	56.46	56.14	56.26	27307
2011-02-01	56.00	56.16	55.52	56.04	13028
2011-02-02	56.16	56.28	56.06	56.24	22902
2011-02-03	56.26	56.62	56.14	56.54	55678
2011-02-04	56.74	56.80	56.48	56.56	37770
2011-02-07	56.62	56.80	56.55	56.80	78705
2011-02-08	56.70	56.80	56.26	56.76	34855
2011-02-09	56.70	56.70	56.51	56.54	19725
2011-02-10	56.46	56.64	56.42	56.48	20248
2011-02-11	56.42	56.76	56.32	56.53	18281
2011-02-14	56.60	56.60	56.32	56.34	22997
2011-02-15	56.32	56.72	56.32	56.56	16329
2011-02-16	56.64	56.78	56.54	56.66	17543
2011-02-17	56.70	56.82	56.60	56.82	27690
2011-02-18	56.70	56.72	56.58	56.64	40766
2011-02-22	56.72	56.82	56.60	56.71	18408
2011-02-23	56.70	56.95	56.58	56.90	15577
2011-02-24	56.72	57.34	56.72	57.34	64260
2011-02-25	57.26	57.46	57.10	57.40	29349
2011-02-28	57.40	57.64	57.30	57.58	49790
2011-03-01	57.22	57.22	56.54	56.62	88730
2011-03-02	56.68	56.68	56.20	56.38	58334
2011-03-03	56.78	56.78	56.06	56.38	36996
2011-03-04	56.52	56.52	56.00	56.10	58228
2011-03-07	55.98	56.02	55.60	55.60	38301
2011-03-08	55.70	55.88	55.58	55.82	49608
2011-03-09	56.08	56.08	55.62	55.90	24944
2011-03-10	56.00	56.00	55.72	55.98	16199
2011-03-11	56.02	56.02	55.70	55.84	33713
2011-03-14	55.84	55.98	55.82	55.88	12502
2011-03-15	55.60	55.88	55.60	55.88	17769
2011-03-16	55.99	56.18	55.99	56.15	12667
2011-03-17	56.70	56.70	56.06	56.38	21677
2011-03-18	56.48	56.48	56.14	56.44	14155
2011-03-21	56.64	56.82	56.32	56.48	16720
2011-03-22	56.54	56.70	56.48	56.64	36956
2011-03-23	56.74	56.76	56.52	56.60	26224
2011-03-24	56.70	56.70	56.60	56.60	18574
2011-03-25	56.62	56.62	56.50	56.56	16018
2011-03-28	56.60	57.16	56.60	57.00	115622
2011-03-29	57.20	57.20	56.98	56.98	73926
2011-03-30	57.16	57.16	56.88	56.94	69314
2011-03-31	57.08	57.08	56.73	56.82	35677
2011-04-01	56.68	56.68	56.42	56.56	65960
2011-04-04	56.72	56.72	56.44	56.64	35233
2011-04-05	56.64	56.70	56.40	56.40	24156
2011-04-06	56.54	56.90	56.12	56.52	58788
2011-04-07	56.50	56.54	56.20	56.46	55901
2011-04-08	56.32	56.46	56.16	56.29	21584
2011-04-11	56.14	56.42	56.10	56.36	23144
2011-04-12	56.38	56.48	56.23	56.38	18564
2011-04-13	56.38	56.42	56.28	56.32	17428
2011-04-14	56.34	56.46	56.22	56.34	24798
2011-04-15	56.28	56.62	56.28	56.62	31913
2011-04-18	56.52	56.64	56.32	56.64	20779
2011-04-19	56.76	56.76	56.30	56.70	30977
2011-04-20	56.64	56.82	56.60	56.82	41856
2011-04-21	56.84	56.90	56.77	56.86	18858
2011-04-25	56.90	57.04	56.78	56.92	51330
2011-04-26	56.92	57.08	56.85	57.02	43641
2011-04-27	57.02	57.06	56.93	57.04	19120
2011-04-28	57.18	57.18	57.02	57.08	37258
2011-04-29	57.18	57.20	56.78	57.12	36040
2011-05-02	57.12	57.12	56.70	56.78	59558
2011-05-03	56.64	56.90	56.52	56.90	29312
2011-05-04	56.74	57.10	56.74	57.10	19163
2011-05-05	57.10	57.10	57.00	57.10	30033
2011-05-06	57.22	57.10	56.80	56.97	29147
2011-05-09	56.78	57.30	56.74	57.16	52122
2011-05-10	57.28	57.28	57.10	57.10	39804
2011-05-11	57.30	57.42	57.10	57.38	19165
2011-05-12	57.32	57.48	57.10	57.40	21590
2011-05-13	57.50	57.60	57.40	57.58	40958
2011-05-16	57.58	57.70	57.50	57.66	21360
2011-05-17	57.54	57.90	57.52	57.90	68621
2011-05-18	58.00	58.08	57.90	58.00	34656
2011-05-19	57.96	58.00	57.74	57.78	75231
2011-05-20	57.80	57.86	57.58	57.82	19225
2011-05-23	57.93	57.94	57.80	57.86	11180
2011-05-24	57.80	57.94	57.78	57.86	15954
2011-05-25	57.98	58.00	57.82	57.92	30416
2011-05-26	58.10	58.10	57.80	58.00	40263
2011-05-27	58.00	58.06	57.88	58.02	35630
2011-05-31	57.74	58.06	57.72	57.96	39935
2011-06-01	57.94	57.98	57.62	57.77	41446
2011-06-02	57.90	57.94	57.64	57.86	33093
2011-06-03	57.94	58.00	57.70	57.92	14400
2011-06-06	58.08	58.10	57.90	57.98	14808
2011-06-07	58.06	58.06	57.72	57.90	34292
2011-06-08	58.10	58.16	57.84	58.05	46245
2011-06-09	58.00	58.30	58.00	58.12	38220
2011-06-10	58.02	58.36	58.02	58.32	51047
2011-06-13	58.14	58.34	58.10	58.10	55478
2011-06-14	58.30	58.32	58.10	58.28	51793
2011-06-15	58.34	58.50	58.32	58.37	27249
2011-06-16	58.48	58.58	58.38	58.54	52817
2011-06-17	58.36	58.54	58.34	58.54	55766
2011-06-20	58.54	58.60	58.42	58.48	50531
2011-06-21	58.58	58.62	58.42	58.54	57713
2011-06-22	58.62	58.62	58.46	58.50	22854
2011-06-23	58.52	58.80	58.40	58.68	63047
2011-06-24	58.70	58.80	58.62	58.74	82142
2011-06-27	58.80	58.80	58.68	58.76	65948
2011-06-28	58.68	58.72	58.54	58.68	33933
2011-06-29	58.74	58.74	58.32	58.44	81319
2011-06-30	58.48	58.50	58.26	58.38	25180
2011-07-01	58.28	58.28	57.76	58.08	65860
2011-07-05	58.08	58.43	58.06	58.42	31591
2011-07-06	58.46	58.48	58.16	58.22	59042
2011-07-07	58.24	58.38	57.90	58.28	33881
2011-07-08	58.36	58.44	58.32	58.36	44261
2011-07-11	58.40	58.50	58.20	58.36	29961
2011-07-12	58.42	58.64	58.40	58.64	30191
2011-07-13	58.70	58.70	58.52	58.70	70858
2011-07-14	58.60	58.67	58.52	58.52	48201
2011-07-15	58.62	58.63	58.52	58.56	18919
2011-07-18	58.56	58.66	58.50	58.56	21769
2011-07-19	58.78	58.78	58.54	58.66	31318
2011-07-20	58.72	58.76	58.52	58.74	57132
2011-07-21	58.90	58.90	58.62	58.81	68786
2011-07-22	58.58	59.12	58.58	59.08	37857
2011-07-25	58.96	59.04	58.72	58.92	45521
2011-07-26	58.96	59.06	58.70	58.70	46096
2011-07-27	58.74	58.80	58.60	58.70	17460
2011-07-28	58.72	58.84	58.28	58.28	45351
2011-07-29	58.22	58.30	57.44	58.10	127876
2011-08-01	58.34	58.54	57.78	58.30	23422
2011-08-02	58.30	58.98	58.25	58.96	64130
2011-08-03	59.02	59.30	58.78	59.28	49876
2011-08-04	59.32	59.70	59.10	59.12	59032
2011-08-05	58.96	59.15	58.38	58.52	76411
2011-08-08	56.82	57.18	54.56	55.10	295997
2011-08-09	55.60	56.76	55.52	56.40	83215
2011-08-10	56.40	57.66	56.40	57.40	63296
2011-08-11	57.28	57.80	56.74	57.40	29098
2011-08-12	57.16	57.90	57.10	57.54	31745
2011-08-15	57.88	58.68	57.70	58.54	42795
2011-08-16	58.28	58.48	57.92	57.98	17754
2011-08-17	58.26	58.59	57.62	58.54	15821
2011-08-18	58.40	58.87	57.74	58.66	41063
2011-08-19	58.80	58.88	58.32	58.50	26250
2011-08-22	58.76	59.00	58.68	58.96	25631
2011-08-23	58.82	58.98	58.60	58.80	22814
2011-08-24	58.54	58.94	58.52	58.52	21461
2011-08-25	58.80	58.88	58.70	58.88	42593
2011-08-26	58.62	58.90	58.34	58.86	26446
2011-08-29	58.80	58.88	58.74	58.84	22653
2011-08-30	58.90	58.98	58.80	58.94	39471
2011-08-31	58.98	58.98	58.72	58.94	31366
2011-09-01	58.74	58.74	58.22	58.72	64113
2011-09-02	58.32	58.82	58.32	58.66	16828
2011-09-06	58.40	58.98	58.40	58.96	59493
2011-09-07	58.82	58.98	58.81	58.98	17330
2011-09-08	58.78	58.96	58.78	58.96	15910
2011-09-09	58.82	58.98	58.82	58.98	45392
2011-09-12	58.78	58.98	58.78	58.94	13814
2011-09-13	58.94	59.00	58.85	58.98	23466
2011-09-14	58.96	59.00	58.94	58.94	15473
2011-09-15	58.92	58.96	58.87	58.96	20572
2011-09-16	58.88	59.00	58.88	59.00	13854
2011-09-19	58.96	59.38	58.96	59.38	42919
2011-09-20	59.16	59.38	59.08	59.36	45212
2011-09-21	59.24	62.44	59.24	59.55	54548
2011-09-22	59.88	60.50	59.84	60.38	59805
2011-09-23	60.24	60.26	59.48	59.70	18192
2011-09-26	60.08	60.24	59.42	59.84	41096
2011-09-27	59.70	60.08	59.70	59.90	16584
2011-09-28	59.80	60.12	59.72	60.02	30907
2011-09-29	60.04	60.10	59.90	60.04	38028
2011-09-30	60.02	60.24	60.00	60.24	28158
2011-10-03	59.79	59.90	59.56	59.80	28633
2011-10-04	59.64	59.83	59.52	59.55	37431
2011-10-05	59.54	59.54	59.02	59.36	28901
2011-10-06	59.40	59.40	58.60	58.90	56413
2011-10-07	58.98	59.10	57.70	58.90	41827
2011-10-10	59.06	59.22	58.48	59.20	29153
2011-10-11	59.38	59.38	58.86	59.12	34878
2011-10-12	59.10	59.10	58.62	58.68	23419
2011-10-13	58.62	58.80	58.52	58.72	18502
2011-10-14	58.90	59.10	58.77	59.06	15010
2011-10-17	59.26	59.30	59.06	59.26	13078
2011-10-18	59.36	59.40	59.16	59.24	22026
2011-10-19	59.26	59.38	59.26	59.38	13150
2011-10-20	59.42	59.58	59.28	59.38	52823
2011-10-21	59.38	59.44	59.25	59.42	41490
2011-10-24	59.54	59.54	59.36	59.44	20347
2011-10-25	59.40	59.44	59.28	59.30	64634
2011-10-26	59.52	59.54	59.22	59.48	31128
2011-10-27	59.56	59.98	59.48	59.88	44863
2011-10-28	59.78	59.80	59.42	59.46	41308
2011-10-31	59.70	59.70	59.40	59.66	63423
2011-11-01	59.62	59.62	59.22	59.44	18916
2011-11-02	59.08	59.30	59.06	59.28	35110
2011-11-03	59.40	59.42	59.08	59.22	22502
2011-11-04	59.60	59.60	59.24	59.38	17750
2011-11-07	59.36	59.36	59.22	59.30	51387
2011-11-08	59.38	59.38	59.22	59.26	24754
2011-11-09	59.42	59.42	59.22	59.34	14414
2011-11-10	59.44	59.46	59.30	59.36	26301
2011-11-11	59.40	59.50	59.34	59.50	18440
2011-11-14	59.48	59.48	59.32	59.42	17079
2011-11-15	59.46	59.46	59.26	59.34	17388
2011-11-16	59.36	59.36	59.22	59.26	30100
2011-11-17	59.30	59.36	59.12	59.16	33515
2011-11-18	59.12	59.14	58.98	59.05	30682
2011-11-21	59.08	59.10	58.85	59.10	31145
2011-11-22	59.18	59.42	58.92	59.00	35772
2011-11-23	59.16	59.28	59.00	59.18	64186
2011-11-25	59.30	59.30	59.04	59.20	15354
2011-11-28	59.24	59.38	59.10	59.38	57885
2011-11-29	59.54	59.54	59.14	59.22	30483
2011-11-30	59.08	59.08	58.90	59.08	83571
2011-12-01	58.86	58.90	58.72	58.72	24781
2011-12-02	58.62	58.96	58.62	58.88	27212
2011-12-05	58.82	58.92	58.70	58.82	35547
2011-12-06	59.00	59.17	58.90	59.14	42776
2011-12-07	59.14	59.38	59.14	59.36	34353
2011-12-08	59.12	59.32	59.12	59.30	68361
2011-12-09	59.54	59.54	59.23	59.34	54465
2011-12-12	59.32	59.34	59.22	59.30	55312
2011-12-13	59.40	59.48	59.34	59.38	310479
2011-12-14	59.52	59.52	59.38	59.42	105788
2011-12-15	59.50	59.56	59.41	59.50	103318
2011-12-16	59.54	59.54	59.40	59.52	133648
2011-12-19	59.58	59.58	59.40	59.50	70851
2011-12-20	59.60	59.62	59.42	59.52	108985
2011-12-21	59.54	59.60	59.50	59.56	113286
2011-12-22	59.56	59.62	59.50	59.62	91405
2011-12-23	59.82	59.82	59.53	59.68	81070
2011-12-27	59.72	59.74	59.62	59.68	73250
2011-12-28	59.60	59.74	59.36	59.74	62655
2011-12-29	59.70	59.70	59.56	59.68	76413
2011-12-30	59.58	59.70	59.54	59.60	68161
2012-01-03	59.58	59.72	59.36	59.72	121899
2012-01-04	59.60	59.70	59.60	59.68	124127
2012-01-05	59.68	59.88	59.68	59.78	174917
2012-01-06	59.90	60.00	59.80	59.98	170324
2012-01-09	60.08	60.26	60.00	60.24	105333
2012-01-10	60.30	60.38	60.24	60.38	87950
2012-01-11	60.54	60.76	60.40	60.64	129482
2012-01-12	60.70	60.86	60.64	60.80	110821
2012-01-13	60.88	61.14	60.80	61.12	83997
2012-01-17	61.14	61.34	61.12	61.32	107489
2012-01-18	61.32	61.70	61.18	61.30	197737
2012-01-19	61.48	61.52	61.14	61.18	102824
2012-01-20	61.40	61.40	61.10	61.26	183852
2012-01-23	61.34	61.34	61.16	61.20	91883
2012-01-24	61.12	61.28	61.08	61.12	96817
2012-01-25	61.18	61.52	61.14	61.42	171204
2012-01-26	61.42	61.50	61.38	61.50	128141
2012-01-27	61.46	62.26	61.40	61.80	146316
2012-01-30	61.92	61.98	61.56	61.96	168916
2012-01-31	61.96	61.96	61.86	61.88	83438
2012-02-01	61.80	61.92	61.66	61.76	115429
2012-02-02	61.80	61.80	61.32	61.62	155153
2012-02-03	61.56	61.64	61.48	61.58	111132
2012-02-06	61.52	61.58	61.20	61.50	96427
2012-02-07	61.50	61.52	61.44	61.50	64380
2012-02-08	61.52	61.56	61.48	61.50	97476
2012-02-09	61.54	61.58	61.44	61.58	106548
2012-02-10	61.58	61.90	61.54	61.74	136672
2012-02-13	61.76	61.92	61.70	61.80	90668
2012-02-14	61.82	61.90	61.78	61.86	51341
2012-02-15	61.84	61.90	61.72	61.84	97875
2012-02-16	61.86	62.00	61.82	61.86	70615
2012-02-17	61.88	61.88	61.78	61.80	60771
2012-02-21	62.02	62.02	61.80	61.80	102983
2012-02-22	61.76	61.98	61.74	61.88	115626
2012-02-23	61.86	61.90	61.82	61.88	73459
2012-02-24	61.84	61.96	61.84	61.96	113170
2012-02-27	61.98	62.12	61.92	62.02	160473
2012-02-28	62.02	62.12	62.02	62.10	88122
2012-02-29	62.06	62.22	62.06	62.12	175726
2012-03-01	61.88	61.98	61.86	61.88	104665
2012-03-02	61.94	61.94	61.84	61.90	71372
2012-03-05	61.90	61.90	61.76	61.86	77376
2012-03-06	61.86	61.88	61.76	61.76	58897
2012-03-07	61.80	61.90	61.80	61.86	73126
2012-03-08	61.88	61.96	61.84	61.84	76148
2012-03-09	61.88	62.32	61.86	62.28	461458
2012-03-12	62.26	62.26	62.04	62.18	82680
2012-03-13	62.28	62.46	62.10	62.26	86540
2012-03-14	62.30	62.40	62.10	62.24	78759
2012-03-15	62.30	62.30	61.84	61.92	92621
2012-03-16	61.86	61.92	60.64	61.20	261013
2012-03-19	61.50	61.50	61.06	61.12	375148
2012-03-20	61.34	61.70	61.26	61.46	83028
2012-03-21	61.46	61.68	61.44	61.68	74654
2012-03-22	61.64	61.86	61.54	61.78	97508
2012-03-23	61.84	61.98	61.74	61.96	75817
2012-03-26	61.96	62.29	61.84	62.16	128696
2012-03-27	62.22	62.58	62.14	62.58	107535
2012-03-28	62.32	62.58	62.24	62.54	104278
2012-03-29	62.58	62.60	62.32	62.54	81340
2012-03-30	62.58	62.82	62.54	62.68	128098
2012-04-02	62.40	62.72	62.36	62.70	195464
2012-04-03	62.52	62.74	62.30	62.44	222944
2012-04-04	62.48	62.62	62.12	62.48	303384
2012-04-05	62.58	62.72	62.26	62.46	121588
2012-04-09	62.56	62.90	62.40	62.42	147279
2012-04-10	62.58	62.70	62.40	62.52	158390
2012-04-11	62.84	62.90	62.32	62.88	431563
2012-04-12	62.78	62.88	62.42	62.76	125574
2012-04-13	62.66	62.76	62.44	62.60	96783
2012-04-16	62.56	62.86	62.52	62.72	144307
2012-04-17	62.72	62.90	62.62	62.82	168141
2012-04-18	62.86	62.86	62.64	62.78	120662
2012-04-19	62.74	62.94	62.68	62.90	125472
2012-04-20	62.92	63.18	62.90	63.08	141781
2012-04-23	63.02	63.18	63.02	63.12	135630
2012-04-24	63.12	63.18	63.02	63.14	167551
2012-04-25	63.28	63.28	63.04	63.20	182237
2012-04-26	63.32	63.44	63.18	63.32	205595
2012-04-27	63.28	63.50	63.22	63.44	190126
2012-04-30	63.50	63.54	63.31	63.48	180989
2012-05-01	63.34	63.38	63.26	63.28	162613
2012-05-02	63.46	63.56	63.32	63.46	125911
2012-05-03	63.48	63.68	63.44	63.56	118849
2012-05-04	63.48	63.76	63.46	63.68	147147
2012-05-07	63.58	63.84	63.53	63.78	107240
2012-05-08	63.80	63.87	63.72	63.84	153905
2012-05-09	63.72	63.96	63.70	63.90	168200
2012-05-10	63.90	63.96	63.78	63.91	149328
2012-05-11	63.90	63.98	63.80	63.92	107683
2012-05-14	63.98	64.08	63.84	64.08	164054
2012-05-15	63.90	64.02	63.88	63.92	108054
2012-05-16	63.92	63.92	63.64	63.64	129612
2012-05-17	63.78	63.90	63.68	63.86	129711
2012-05-18	63.74	63.96	63.66	63.82	146459
2012-05-21	63.88	63.90	63.64	63.72	85551
2012-05-22	63.84	64.00	63.70	63.94	148794
2012-05-23	64.06	64.06	63.86	63.88	144350
2012-05-24	64.02	64.06	63.88	63.92	90752
2012-05-25	64.00	64.08	63.90	64.04	119013
2012-05-29	63.94	64.10	63.92	64.06	142586
2012-05-30	64.14	64.16	64.04	64.14	88821
2012-05-31	64.08	64.32	64.02	64.24	167561
2012-06-01	64.16	64.26	63.96	64.04	164852
2012-06-04	64.20	64.20	64.02	64.20	118612
2012-06-05	64.20	64.29	63.94	64.13	227719
2012-06-06	64.18	64.20	64.02	64.03	103995
2012-06-07	64.16	64.22	64.06	64.16	45881
2012-06-08	64.24	64.30	64.17	64.30	111312
2012-06-11	64.20	64.20	64.07	64.16	160578
2012-06-12	64.20	64.20	64.02	64.02	75364
2012-06-13	64.08	64.08	63.80	64.08	97428
2012-06-14	64.04	64.18	63.92	64.14	74102
2012-06-15	64.14	64.24	64.06	64.22	68311
2012-06-18	64.12	64.24	64.04	64.18	91218
2012-06-19	64.26	64.26	64.00	64.06	91443
2012-06-20	64.08	64.20	63.96	64.08	99977
2012-06-21	64.08	64.38	64.07	64.34	142558
2012-06-22	64.26	64.48	64.20	64.34	141069
2012-06-25	64.48	64.50	64.42	64.48	79997
2012-06-26	64.44	64.50	64.26	64.40	134219
2012-06-27	64.36	64.42	64.34	64.40	83546
2012-06-28	64.44	64.56	64.40	64.50	149920
2012-06-29	64.48	64.54	64.42	64.50	91721
2012-07-02	64.32	64.32	64.22	64.24	111347
2012-07-03	64.26	64.32	64.24	64.26	66964
2012-07-05	64.26	64.36	64.06	64.12	178364
2012-07-06	64.22	64.44	64.14	64.22	196165
2012-07-09	64.40	64.56	64.26	64.46	286238
2012-07-10	64.48	64.60	64.44	64.46	164614
2012-07-11	64.50	64.86	64.50	64.64	157219
2012-07-12	64.86	65.02	64.68	65.00	170055
2012-07-13	65.06	65.06	64.86	64.94	149339
2012-07-16	65.10	65.12	64.90	65.00	99707
2012-07-17	65.02	65.04	64.94	64.94	161502
2012-07-18	65.02	65.02	64.94	65.02	85514
2012-07-19	65.02	65.14	64.94	65.08	88501
2012-07-20	65.14	65.34	65.10	65.30	124011
2012-07-23	65.48	65.48	65.32	65.40	89216
2012-07-24	65.38	65.54	65.36	65.46	185504
2012-07-25	65.48	65.56	65.46	65.48	167882
2012-07-26	65.52	65.58	65.48	65.54	570281
2012-07-27	65.64	65.68	65.52	65.64	218297
2012-07-30	65.58	65.61	65.48	65.56	127378
2012-07-31	65.66	65.68	65.60	65.64	198758
2012-08-01	65.68	65.70	65.46	65.60	179072
2012-08-02	65.62	65.62	65.48	65.56	162080
2012-08-03	65.52	65.54	65.16	65.26	174344
2012-08-06	65.32	65.48	65.26	65.38	81676
2012-08-07	65.40	65.40	65.06	65.24	157571
2012-08-08	65.28	65.28	65.08	65.18	113845
2012-08-09	65.24	65.28	64.62	64.72	271756
2012-08-10	64.84	65.18	64.64	65.16	193717
2012-08-13	65.14	65.40	65.10	65.38	205038
2012-08-14	65.44	65.44	65.20	65.32	127601
2012-08-15	65.36	65.36	65.26	65.28	118487
2012-08-16	65.36	65.38	65.02	65.20	139658
2012-08-17	65.26	65.34	65.20	65.32	82335
2012-08-20	65.44	65.44	65.26	65.34	135451
2012-08-21	65.32	65.34	65.26	65.34	78889
2012-08-22	65.32	65.37	65.24	65.32	106749
2012-08-23	65.36	65.54	65.30	65.54	85753
2012-08-24	65.44	65.64	65.44	65.64	113277
2012-08-27	65.56	65.72	65.44	65.70	304978
2012-08-28	65.58	65.62	65.50	65.50	125257
2012-08-29	65.62	65.66	65.54	65.66	62974
2012-08-30	65.62	65.74	65.59	65.72	87370
2012-08-31	65.74	65.78	65.70	65.76	140383
2012-09-04	65.64	65.64	65.36	65.49	163128
2012-09-05	65.44	65.50	65.36	65.48	50101
2012-09-06	65.48	65.52	65.32	65.32	156636
2012-09-07	65.46	65.56	65.46	65.48	99246
2012-09-10	65.50	65.52	65.40	65.46	92169
2012-09-11	65.48	65.50	65.42	65.46	126707
2012-09-12	65.44	65.50	65.36	65.42	333631
2012-09-13	65.46	65.52	65.36	65.40	144314
2012-09-14	65.40	65.42	65.08	65.12	244301
2012-09-17	65.24	65.40	65.24	65.26	150130
2012-09-18	65.38	65.38	65.16	65.26	490035
2012-09-19	65.34	65.54	65.29	65.42	87726
2012-09-20	65.44	65.62	65.37	65.56	119212
2012-09-21	65.50	65.62	65.42	65.62	96615
2012-09-24	65.62	65.70	65.56	65.62	121689
2012-09-25	65.28	65.70	65.28	65.62	123115
2012-09-26	65.66	65.86	65.56	65.76	125480
2012-09-27	65.72	65.86	65.66	65.78	97112
2012-09-28	65.78	65.94	65.78	65.94	89093
2012-10-01	65.70	65.88	65.60	65.70	768092
2012-10-02	65.56	65.72	65.56	65.68	260010
2012-10-03	65.64	65.68	65.60	65.66	93353
2012-10-04	65.66	65.72	65.64	65.68	175269
2012-10-05	65.68	65.68	65.60	65.62	91026
2012-10-08	65.70	65.72	65.64	65.68	136321
2012-10-09	65.70	65.72	65.62	65.62	81572
2012-10-10	65.64	65.70	65.64	65.70	54661
2012-10-11	65.68	65.74	65.62	65.74	59896
2012-10-12	65.72	65.90	65.72	65.86	130085
2012-10-15	65.88	65.98	65.82	65.90	102519
2012-10-16	65.96	65.98	65.86	65.90	57139
2012-10-17	65.98	66.02	65.92	65.94	61484
2012-10-18	65.98	66.06	65.92	66.02	101598
2012-10-19	66.02	66.08	65.92	66.00	94390
2012-10-22	66.00	66.06	65.92	65.98	71224
2012-10-23	66.02	66.12	65.98	66.06	75683
2012-10-24	66.06	66.06	65.90	66.00	148696
2012-10-25	66.04	66.06	65.94	65.98	113969
2012-10-26	66.06	66.18	66.00	66.10	75251
2012-10-31	66.18	66.26	66.14	66.22	137842
2012-11-01	65.98	66.04	65.80	65.84	130032
2012-11-02	65.84	65.98	65.80	65.88	73244
2012-11-05	65.96	65.98	65.84	65.98	138883
2012-11-06	65.96	66.10	65.88	65.94	86401
2012-11-07	66.18	66.18	66.00	66.08	139042
2012-11-08	65.98	66.28	65.98	66.22	288459
2012-11-09	66.22	66.34	66.19	66.34	220180
2012-11-12	66.34	66.34	66.20	66.22	204512
2012-11-13	66.24	66.34	66.22	66.26	103497
2012-11-14	66.22	66.42	66.22	66.38	138645
2012-11-15	66.24	66.58	66.17	66.56	163604
2012-11-16	66.52	66.60	66.40	66.58	113307
2012-11-19	66.56	66.64	66.42	66.62	369094
2012-11-20	66.72	66.72	66.48	66.60	221676
2012-11-21	66.66	66.82	66.62	66.72	379413
2012-11-23	66.78	67.00	66.62	66.70	93705
2012-11-26	66.78	66.81	66.70	66.78	423790
2012-11-27	66.78	66.94	66.78	66.94	136671
2012-11-28	66.98	67.12	66.98	67.04	132175
2012-11-29	67.02	67.08	67.02	67.04	170738
2012-11-30	67.04	67.14	67.00	67.12	129552
2012-12-03	66.80	66.88	66.72	66.82	464200
2012-12-04	66.92	66.94	66.87	66.94	87315
2012-12-05	66.90	66.94	66.88	66.90	115160
2012-12-06	66.88	67.00	66.88	67.00	442849
2012-12-07	66.90	66.96	66.86	66.86	122880
2012-12-10	66.94	66.98	66.86	66.88	205449
2012-12-11	66.92	66.92	66.78	66.84	128929
2012-12-12	66.84	66.90	65.34	66.08	907799
2012-12-13	66.10	66.48	65.86	66.00	291965
2012-12-14	66.08	66.08	63.86	63.88	960580
2012-12-17	64.02	65.12	62.84	64.50	898492
2012-12-18	64.50	65.30	63.90	65.10	1108186
2012-12-19	65.34	65.64	65.16	65.54	257657
2012-12-20	65.74	65.86	65.68	65.68	265312
2012-12-21	65.92	65.94	65.68	65.68	364996
2012-12-24	65.98	66.20	65.64	66.08	135877
2012-12-26	66.06	66.16	65.96	65.98	133356
2012-12-27	65.68	65.94	65.68	65.80	111246
2012-12-28	65.68	65.84	65.58	65.60	541503
2012-12-31	65.72	65.84	65.52	65.68	192028
2013-01-02	65.46	65.78	65.46	65.74	243041
2013-01-03	65.48	65.82	65.42	65.60	277987
2013-01-04	65.66	65.80	65.52	65.70	185057
2013-01-07	65.72	65.94	65.60	65.86	208588
2013-01-08	65.74	66.04	65.70	65.94	304179
2013-01-09	65.90	66.10	65.82	65.94	304034
2013-01-10	66.08	66.14	66.02	66.14	141466
2013-01-11	66.02	66.26	66.02	66.20	189646
2013-01-14	66.24	66.42	66.17	66.36	228235
2013-01-15	66.36	66.48	66.36	66.40	205165
2013-01-16	66.42	66.60	66.22	66.56	171678
2013-01-17	66.56	66.64	66.32	66.42	202579
2013-01-18	66.52	66.86	66.52	66.68	205406
2013-01-22	66.68	66.76	66.66	66.72	287852
2013-01-23	66.76	66.78	66.71	66.74	178431
2013-01-24	66.62	66.82	66.62	66.74	153253
2013-01-25	66.74	66.76	66.66	66.66	110307
2013-01-28	66.62	66.74	66.62	66.72	205843
2013-01-29	66.72	66.74	66.60	66.60	133459
2013-01-30	66.62	66.70	66.50	66.54	108528
2013-01-31	66.56	66.72	66.54	66.68	108287
2013-02-01	66.54	66.54	66.40	66.44	252886
2013-02-04	66.42	66.48	66.32	66.46	191600
2013-02-05	66.46	66.46	66.32	66.42	272814
2013-02-06	66.40	66.48	66.38	66.44	112068
2013-02-07	66.40	66.46	66.30	66.36	383792
2013-02-08	66.46	66.46	66.32	66.38	135682
2013-02-11	66.36	66.44	66.36	66.44	99052
2013-02-12	66.44	66.48	66.34	66.36	91843
2013-02-13	66.38	66.40	66.32	66.36	201163
2013-02-14	66.40	66.48	66.36	66.44	107999
2013-02-15	66.42	66.48	66.40	66.46	106314
2013-02-19	66.46	66.50	66.36	66.46	152885
2013-02-20	66.46	66.50	66.36	66.38	104970
2013-02-21	66.50	66.52	66.40	66.48	65243
2013-02-22	66.54	66.58	66.44	66.54	126554
2013-02-25	66.46	66.54	66.42	66.48	181875
2013-02-26	66.52	66.74	66.46	66.64	242627
2013-02-27	66.68	66.70	66.62	66.62	151930
2013-02-28	66.64	66.70	66.60	66.66	142498
2013-03-01	66.38	66.46	66.32	66.42	128778
2013-03-04	66.50	66.52	66.41	66.48	94366
2013-03-05	66.54	66.56	66.42	66.48	72894
2013-03-06	66.40	66.42	66.22	66.22	199033
2013-03-07	66.24	66.33	66.20	66.24	125029
2013-03-08	66.14	66.20	65.50	65.56	366606
2013-03-11	65.64	65.70	64.02	65.58	950087
2013-03-12	65.64	65.86	65.52	65.54	403750
2013-03-13	65.62	65.76	65.58	65.76	159874
2013-03-14	65.80	65.80	65.60	65.74	280700
2013-03-15	65.74	66.06	65.74	66.06	167678
2013-03-18	66.04	66.32	66.02	66.26	196875
2013-03-19	66.14	66.20	65.90	66.04	258177
2013-03-20	66.14	66.24	65.98	66.04	452267
2013-03-21	66.12	66.20	65.92	65.94	201908
2013-03-22	65.92	66.02	65.78	65.80	317842
2013-03-25	65.92	65.92	65.70	65.70	166980
2013-03-26	65.86	65.94	65.66	65.88	242984
2013-03-27	65.90	66.06	65.76	65.82	257080
2013-03-28	65.98	66.00	65.74	65.76	136542
2013-04-01	65.66	65.78	65.54	65.68	374326
2013-04-02	65.58	65.75	65.50	65.60	310233
2013-04-03	65.58	65.86	65.50	65.74	174029
2013-04-04	65.84	65.90	65.70	65.88	207622
2013-04-05	66.04	66.20	65.94	66.14	303355
2013-04-08	65.96	65.96	65.66	65.82	331476
2013-04-09	65.98	66.16	65.82	66.12	298505
2013-04-10	66.00	66.04	65.66	65.90	343802
2013-04-11	65.80	66.10	65.80	66.06	149968
2013-04-12	66.06	66.24	66.00	66.02	96734
2013-04-15	66.02	66.22	66.00	66.20	130804
2013-04-16	66.02	66.20	65.94	66.13	217305
2013-04-17	66.18	66.30	66.02	66.08	512734
2013-04-18	66.16	66.16	66.00	66.02	160492
2013-04-19	66.06	66.12	65.92	66.10	118228
2013-04-22	66.06	66.12	65.94	65.96	246129
2013-04-23	66.10	66.14	65.94	66.06	276517
2013-04-24	66.06	66.22	66.00	66.16	161406
2013-04-25	66.14	66.14	65.96	66.14	132018
2013-04-26	66.10	66.28	66.10	66.28	165931
2013-04-29	66.16	66.24	66.04	66.18	147044
2013-04-30	66.20	66.35	66.18	66.28	89231
2013-05-01	65.96	66.22	65.92	66.20	67494
2013-05-02	66.16	66.20	66.10	66.20	70224
2013-05-03	66.06	66.10	65.76	65.78	278195
2013-05-06	65.98	66.08	65.72	66.08	239812
2013-05-07	65.88	66.08	65.86	65.88	131461
2013-05-08	66.02	66.14	65.94	66.10	223329
2013-05-09	66.10	66.10	66.00	66.06	122554
2013-05-10	66.14	66.26	65.90	65.94	199191
2013-05-13	66.22	66.22	65.98	66.06	182332
2013-05-14	66.12	66.38	66.10	66.22	182325
2013-05-15	66.22	66.36	66.14	66.26	225040
2013-05-16	66.30	66.48	66.30	66.38	192781
2013-05-17	66.38	66.50	66.26	66.32	121497
2013-05-20	66.54	66.62	66.42	66.60	189226
2013-05-21	66.58	66.64	66.48	66.52	139653
2013-05-22	66.58	66.66	66.44	66.62	612893
2013-05-23	66.62	66.73	66.50	66.64	298227
2013-05-24	66.64	66.72	66.62	66.68	139484
2013-05-28	66.72	66.74	66.44	66.54	410145
2013-05-29	66.52	66.74	66.22	66.56	346577
2013-05-30	66.40	66.48	66.28	66.44	263964
2013-05-31	66.22	66.32	65.84	66.10	233079
2013-06-03	65.82	65.82	65.20	65.52	304500
2013-06-04	65.52	65.52	63.98	64.18	494937
2013-06-05	64.22	64.64	63.38	63.50	749255
2013-06-06	63.54	64.52	63.38	64.36	467547
2013-06-07	64.34	64.67	64.00	64.12	373715
2013-06-10	64.00	64.12	63.42	63.46	340865
2013-06-11	63.36	63.46	62.52	62.58	566281
2013-06-12	63.20	63.30	62.54	62.70	430546
2013-06-13	62.02	62.78	62.00	62.46	301609
2013-06-14	62.22	63.26	61.76	63.04	349302
2013-06-17	62.74	63.66	62.74	63.50	266380
2013-06-18	63.30	63.64	63.22	63.48	92505
2013-06-19	63.26	63.58	62.02	62.10	138410
2013-06-20	61.56	62.00	60.10	60.30	564690
2013-06-21	60.14	60.70	57.54	58.48	614502
2013-06-24	57.62	58.20	55.78	57.14	1215540
2013-06-25	57.34	59.32	57.34	58.54	645394
2013-06-26	59.14	61.54	59.14	61.54	642353
2013-06-27	60.98	61.80	60.48	60.86	699392
2013-06-28	60.04	61.34	59.68	61.18	577489
2013-07-01	60.66	60.88	59.50	59.88	509020
2013-07-02	59.88	60.86	59.60	60.79	472052
2013-07-03	60.24	61.00	60.06	60.36	188314
2013-07-05	59.60	59.92	59.22	59.46	326351
2013-07-08	59.48	60.20	59.48	59.66	756413
2013-07-09	59.82	60.40	59.66	59.76	490747
2013-07-10	59.78	60.32	59.78	60.00	273775
2013-07-11	60.66	60.98	60.30	60.84	267517
2013-07-12	60.58	60.96	60.44	60.44	136830
2013-07-15	60.30	60.56	60.12	60.44	171103
2013-07-16	60.28	60.50	60.20	60.26	138442
2013-07-17	60.38	60.76	60.32	60.48	207204
2013-07-18	60.32	60.54	59.90	60.04	120520
2013-07-19	60.14	60.30	58.90	59.20	206639
2013-07-22	59.22	59.54	58.50	59.10	290843
2013-07-23	59.34	59.50	58.92	59.22	160507
2013-07-24	59.22	59.58	59.08	59.48	287791
2013-07-25	59.10	59.98	59.10	59.86	153655
2013-07-26	60.04	60.28	59.81	60.16	137761
2013-07-29	60.00	60.16	59.80	60.14	94397
2013-07-30	60.14	60.26	60.08	60.16	126541
2013-07-31	60.14	60.22	59.58	59.86	138291
2013-08-01	59.84	59.86	59.60	59.74	150780
2013-08-02	59.88	60.04	59.60	59.60	85133
2013-08-05	59.66	59.86	59.40	59.44	82056
2013-08-06	59.54	59.60	58.76	58.76	134618
2013-08-07	58.98	59.40	58.88	59.00	108105
2013-08-08	59.00	59.14	58.88	59.10	109910
2013-08-09	59.04	59.16	58.98	59.14	89818
2013-08-12	59.04	59.48	59.04	59.30	130501
2013-08-13	59.16	59.16	58.64	58.78	141847
2013-08-14	58.94	59.02	58.70	58.72	113433
2013-08-15	58.16	58.64	58.06	58.08	234356
2013-08-16	58.14	58.30	57.72	57.74	126476
2013-08-19	58.06	58.06	57.52	57.78	536495
2013-08-20	57.70	58.20	57.54	58.16	328179
2013-08-21	57.70	58.06	57.46	57.56	308143
2013-08-22	57.72	57.88	57.60	57.72	82773
2013-08-23	57.72	57.94	57.58	57.90	107666
2013-08-26	57.86	58.00	57.82	57.88	61680
2013-08-27	57.84	58.10	57.68	57.72	120624
2013-08-28	57.72	57.84	57.17	57.19	360499
2013-08-29	57.02	57.36	57.00	57.02	288545
2013-08-30	57.00	57.02	56.30	56.58	174556
2013-09-03	56.00	56.18	55.50	55.84	168904
2013-09-04	56.04	56.26	55.52	55.78	135244
2013-09-05	55.70	56.06	55.70	55.84	101359
2013-09-06	56.14	56.30	55.84	55.98	134887
2013-09-09	55.96	56.12	55.56	55.56	180493
2013-09-10	55.64	55.72	55.12	55.26	116603
2013-09-11	55.22	55.68	55.14	55.45	171310
2013-09-12	55.50	56.36	55.22	56.36	219567
2013-09-13	56.04	56.40	55.84	56.20	102455
2013-09-16	56.52	56.82	56.16	56.24	149728
2013-09-17	56.16	56.80	56.04	56.60	181519
2013-09-18	56.78	57.60	56.40	57.58	123986
2013-09-19	57.40	58.58	57.23	57.90	181533
2013-09-20	57.70	58.36	57.70	58.30	156295
2013-09-23	58.26	58.40	58.02	58.10	142871
2013-09-24	58.04	58.38	57.79	58.32	183180
2013-09-25	58.16	58.50	58.10	58.46	109927
2013-09-26	58.30	58.52	58.30	58.36	72592
2013-09-27	58.12	58.48	58.12	58.34	58267
2013-09-30	58.26	58.54	58.10	58.45	105716
2013-10-01	58.04	58.22	57.58	57.86	165588
2013-10-02	57.96	58.08	57.64	57.70	95308
2013-10-03	57.56	57.90	57.52	57.62	55543
2013-10-04	57.68	57.84	57.40	57.46	79876
2013-10-07	57.46	57.52	57.02	57.08	91451
2013-10-08	56.96	57.28	56.64	56.66	173263
2013-10-09	56.68	56.96	56.56	56.94	298928
2013-10-10	56.76	57.12	56.76	56.86	63576
2013-10-11	56.78	56.98	56.56	56.64	80653
2013-10-14	56.74	56.88	56.44	56.44	99714
2013-10-15	56.44	56.76	56.38	56.56	436557
2013-10-16	56.70	57.46	56.48	57.34	137664
2013-10-17	57.02	57.48	56.78	57.40	168185
2013-10-18	57.54	57.98	57.36	57.78	105126
2013-10-21	57.74	57.94	57.68	57.70	121122
2013-10-22	58.02	58.12	57.80	57.92	81615
2013-10-23	58.04	58.24	57.98	58.16	164317
2013-10-24	58.18	58.44	58.12	58.40	219967
2013-10-25	58.54	58.60	58.34	58.56	131260
2013-10-28	58.50	58.50	58.16	58.18	173425
2013-10-29	58.18	58.22	57.40	57.86	145910
2013-10-30	57.96	58.18	57.83	58.10	61057
2013-10-31	57.96	58.32	57.94	58.14	96237
2013-11-01	57.74	57.88	57.43	57.50	158623
2013-11-04	57.76	57.82	57.64	57.72	69222
2013-11-05	57.74	57.74	57.56	57.56	47296
2013-11-06	57.62	57.94	57.60	57.80	97170
2013-11-07	57.78	58.01	57.59	57.76	125119
2013-11-08	57.36	57.54	57.24	57.42	136335
2013-11-11	57.60	57.76	57.44	57.52	85625
2013-11-12	57.38	57.52	57.24	57.36	150902
2013-11-13	57.36	57.60	57.36	57.49	125119
2013-11-14	57.54	57.88	57.48	57.80	92915
2013-11-15	57.72	57.87	57.64	57.84	136862
2013-11-18	57.94	58.08	57.80	58.04	135873
2013-11-19	57.91	58.04	57.80	57.82	114149
2013-11-20	57.80	58.00	57.52	57.58	112868
2013-11-21	57.50	57.96	57.50	57.90	152616
2013-11-22	57.62	58.00	57.62	57.96	88297
2013-11-25	58.10	58.12	57.90	58.12	165078
2013-11-26	58.00	58.28	58.00	58.24	94302
2013-11-27	58.06	58.20	57.87	58.08	107260
2013-11-29	58.00	58.12	57.86	58.06	46754
2013-12-02	57.76	57.86	57.34	57.44	135114
2013-12-03	57.40	57.86	57.40	57.70	62034
2013-12-04	57.40	57.70	57.23	57.44	119088
2013-12-05	57.24	57.60	57.24	57.46	107838
2013-12-06	57.50	57.60	57.22	57.56	70657
2013-12-09	57.52	57.52	57.08	57.12	155772
2013-12-10	57.12	57.32	57.12	57.32	139501
2013-12-11	57.12	57.32	56.96	57.30	201784
2013-12-12	57.20	57.30	56.96	57.00	108910
2013-12-13	56.90	57.18	56.70	56.80	379632
2013-12-16	56.72	56.76	56.40	56.60	270534
2013-12-17	56.64	56.88	56.42	56.70	220918
2013-12-18	56.70	57.14	56.54	57.12	208613
2013-12-19	57.02	57.14	56.52	56.62	245376
2013-12-20	56.62	56.86	56.52	56.56	217395
2013-12-23	56.56	56.70	56.00	56.18	276895
2013-12-24	56.20	56.65	56.20	56.44	162987
2013-12-26	56.34	56.70	56.34	56.60	227789
2013-12-27	56.16	56.34	56.10	56.18	303949
2013-12-30	56.18	56.41	56.12	56.30	302160
2013-12-31	56.30	56.54	56.25	56.52	243540
2014-01-02	56.40	56.82	56.40	56.74	333278
2014-01-03	56.80	56.98	56.76	56.86	67733
2014-01-06	56.86	57.10	56.76	57.02	386017
2014-01-07	57.08	57.19	56.92	57.12	92040
2014-01-08	57.02	57.37	56.98	57.34	289226
2014-01-09	57.30	57.48	57.28	57.38	152286
2014-01-10	57.44	57.87	57.44	57.84	161978
2014-01-13	57.80	57.90	57.66	57.84	117652
2014-01-14	57.82	57.90	57.60	57.86	120190
2014-01-15	57.84	57.90	57.72	57.78	207766
2014-01-16	57.94	58.22	57.82	58.08	195939
2014-01-17	57.88	58.44	57.88	58.26	211685
2014-01-21	58.18	58.27	57.90	58.00	145459
2014-01-22	58.04	58.07	57.60	57.90	300905
2014-01-23	57.98	58.30	57.80	58.26	109793
2014-01-24	58.22	58.56	58.20	58.44	96334
2014-01-27	58.60	58.60	58.14	58.18	101738
2014-01-28	58.08	58.42	58.08	58.26	124399
2014-01-29	58.48	58.50	58.06	58.34	136255
2014-01-30	58.20	58.44	58.20	58.44	85767
2014-01-31	58.42	58.44	58.20	58.26	133817
2014-02-03	58.06	58.32	57.96	58.04	173469
2014-02-04	58.00	58.18	57.22	57.32	282054
2014-02-05	57.72	58.04	57.64	57.84	276488
2014-02-06	57.78	57.96	57.62	57.72	196251
2014-02-07	57.78	58.10	57.70	57.94	273558
2014-02-10	57.94	58.16	57.84	58.06	92407
2014-02-11	58.14	58.30	58.02	58.14	535845
2014-02-12	58.22	58.24	58.02	58.20	127448
2014-02-13	58.22	58.46	58.18	58.46	96606
2014-02-14	58.44	58.46	57.96	58.04	502101
2014-02-18	58.04	58.22	57.94	58.20	362701
2014-02-19	58.20	58.52	58.14	58.28	514703
2014-02-20	58.26	58.62	58.06	58.56	164517
2014-02-21	58.66	58.70	58.44	58.54	143279
2014-02-24	58.66	58.66	58.46	58.54	126815
2014-02-25	58.64	58.84	58.52	58.74	63367
2014-02-26	58.74	58.96	58.72	58.92	96085
2014-02-27	59.02	59.20	58.92	59.20	91659
2014-02-28	59.12	59.38	59.00	59.22	400926
2014-03-03	58.98	59.10	58.74	59.06	83266
2014-03-04	59.20	59.20	58.76	58.80	130076
2014-03-05	58.78	58.97	58.76	58.78	116068
2014-03-06	58.74	59.00	58.60	58.68	231620
2014-03-07	58.72	58.76	58.52	58.62	93470
2014-03-10	58.76	58.90	58.68	58.80	222549
2014-03-11	58.94	59.00	58.82	58.88	612858
2014-03-12	59.06	59.24	58.94	59.18	224575
2014-03-13	59.14	59.34	59.02	59.24	228794
2014-03-14	59.26	59.32	59.06	59.10	494786
2014-03-17	59.16	59.26	59.06	59.22	383929
2014-03-18	59.26	59.26	59.04	59.06	171492
2014-03-19	59.10	59.30	58.83	58.98	152268
2014-03-20	59.06	59.18	58.90	59.10	224219
2014-03-21	59.10	59.20	59.04	59.04	180175
2014-03-24	58.96	59.10	58.96	59.00	108598
2014-03-25	58.98	59.08	58.90	58.98	214378
2014-03-26	59.00	59.20	58.90	59.12	114238
2014-03-27	59.20	59.28	59.00	59.12	106617
2014-03-28	59.14	59.20	59.02	59.08	93230
2014-03-31	59.12	59.12	59.02	59.10	210638
2014-04-01	58.92	58.92	58.76	58.84	303267
2014-04-02	58.82	58.82	58.72	58.74	192149
2014-04-03	58.78	58.90	58.74	58.84	294207
2014-04-04	58.88	59.05	58.88	59.04	91795
2014-04-07	59.02	59.04	58.92	59.04	172080
2014-04-08	58.94	59.18	58.94	59.16	144269
2014-04-09	58.90	59.12	58.90	59.08	159453
2014-04-10	59.08	59.30	59.00	59.24	135659
2014-04-11	59.24	59.36	59.12	59.34	97476
2014-04-14	59.26	59.28	59.16	59.20	110857
2014-04-15	59.20	59.38	59.20	59.35	134956
2014-04-16	59.26	59.38	59.22	59.32	136437
2014-04-17	59.36	59.40	59.22	59.24	157776
2014-04-21	59.38	59.40	59.30	59.34	113010
2014-04-22	59.32	59.46	59.30	59.44	87192
2014-04-23	59.48	59.54	59.40	59.50	145003
2014-04-24	59.54	59.68	59.50	59.50	197853
2014-04-25	59.66	59.84	59.61	59.82	280853
2014-04-28	59.80	59.96	59.66	59.72	114686
2014-04-29	59.72	59.82	59.60	59.74	189819
2014-04-30	59.78	59.94	59.72	59.92	169500
2014-05-01	59.76	59.80	59.56	59.56	481263
2014-05-02	59.64	59.88	59.58	59.68	156724
2014-05-05	59.74	59.80	59.66	59.80	133038
2014-05-06	59.78	59.90	59.76	59.84	116102
2014-05-07	59.94	59.96	59.86	59.92	224375
2014-05-08	59.96	60.12	59.86	60.12	275723
2014-05-09	60.14	60.22	60.06	60.18	148460
2014-05-12	60.14	60.28	60.14	60.28	225472
2014-05-13	60.30	60.38	60.24	60.36	117657
2014-05-14	60.48	60.68	60.40	60.60	161978
2014-05-15	60.66	60.88	60.60	60.86	625576
2014-05-16	60.86	60.86	60.72	60.74	230498
2014-05-19	60.80	60.86	60.72	60.76	162473
2014-05-20	60.74	60.82	60.72	60.82	497835
2014-05-21	60.78	60.78	60.64	60.72	249043
2014-05-22	60.70	60.86	60.65	60.82	178115
2014-05-23	60.96	61.04	60.88	61.04	154662
2014-05-27	60.90	61.02	60.90	60.92	132199
2014-05-28	60.98	61.16	60.98	61.10	277372
2014-05-29	61.10	61.12	60.96	61.06	237933
2014-05-30	61.06	61.16	61.04	61.06	205190
2014-06-02	60.80	60.86	60.74	60.80	169072
2014-06-03	60.82	60.86	60.34	60.52	359482
2014-06-04	60.42	60.76	60.30	60.62	421276
2014-06-05	60.62	60.74	60.42	60.66	454242
2014-06-06	60.78	60.80	60.50	60.76	224093
2014-06-09	60.70	60.80	60.48	60.56	139607
2014-06-10	60.56	60.65	60.42	60.54	180133
2014-06-11	60.56	60.70	60.40	60.58	349629
2014-06-12	60.52	60.68	60.40	60.60	194982
2014-06-13	60.42	60.58	60.40	60.58	145061
2014-06-16	60.66	60.71	60.48	60.68	114247
2014-06-17	60.68	60.70	60.58	60.66	107481
2014-06-18	60.72	60.78	60.62	60.76	115391
2014-06-19	60.78	60.84	60.68	60.82	95750
2014-06-20	60.78	60.82	60.70	60.78	69668
2014-06-23	60.82	60.82	60.62	60.68	101507
2014-06-24	60.80	60.82	60.72	60.80	61831
2014-06-25	60.84	60.96	60.78	60.96	78244
2014-06-26	60.94	60.94	60.72	60.80	132138
2014-06-27	60.76	60.80	60.32	60.56	426998
2014-06-30	60.56	60.56	60.32	60.32	165661
2014-07-01	60.20	60.20	59.32	59.40	403436
2014-07-02	59.46	59.74	58.30	58.60	820774
2014-07-03	58.56	58.70	58.00	58.46	248012
2014-07-07	58.54	58.75	58.48	58.66	270746
2014-07-08	58.66	58.88	58.57	58.84	244491
2014-07-09	58.80	58.80	58.52	58.66	188999
2014-07-10	58.66	58.84	58.52	58.84	292589
2014-07-11	58.72	58.82	58.64	58.78	152900
2014-07-14	58.76	58.90	58.68	58.86	116406
2014-07-15	58.96	59.20	58.89	59.00	152693
2014-07-16	59.12	59.44	59.06	59.44	384770
2014-07-17	59.48	59.82	59.44	59.72	183695
2014-07-18	59.70	60.14	59.60	60.06	403950
2014-07-21	60.14	60.14	59.82	60.08	273170
2014-07-22	60.00	60.28	60.00	60.16	95395
2014-07-23	60.16	60.54	60.08	60.40	597646
2014-07-24	60.42	60.42	60.20	60.34	132217
2014-07-25	60.40	60.46	60.34	60.44	128485
2014-07-28	60.48	60.48	60.31	60.44	81863
2014-07-29	60.48	60.60	60.34	60.54	130633
2014-07-30	60.50	60.50	60.20	60.22	120353
2014-07-31	60.22	60.34	60.08	60.28	197268
2014-08-01	60.20	60.36	60.02	60.22	130880
2014-08-04	60.24	60.25	59.96	60.10	115882
2014-08-05	60.00	60.16	59.94	60.08	102060
2014-08-06	60.08	60.44	60.08	60.44	121567
2014-08-07	60.42	60.60	60.22	60.60	139717
2014-08-08	60.58	60.68	60.38	60.52	70444
2014-08-11	60.48	60.54	60.30	60.40	120789
2014-08-12	60.46	60.52	60.34	60.44	127835
2014-08-13	60.40	60.50	60.36	60.50	118451
2014-08-14	60.46	60.76	60.44	60.74	92607
2014-08-15	60.66	60.78	60.54	60.68	98150
2014-08-18	60.64	60.74	60.56	60.66	106578
2014-08-19	60.74	60.86	60.70	60.74	142561
2014-08-20	60.76	60.88	60.74	60.82	167240
2014-08-21	60.78	60.90	60.75	60.86	96226
2014-08-22	60.84	60.87	60.74	60.84	65602
2014-08-25	60.74	60.88	60.72	60.72	149840
2014-08-26	60.88	61.12	60.76	61.04	207057
2014-08-27	61.08	61.12	61.04	61.10	94400
2014-08-28	61.06	61.20	61.00	61.20	110255
2014-08-29	61.22	61.36	61.18	61.32	113348
2014-09-02	61.08	61.08	60.78	60.92	130753
2014-09-03	60.96	61.00	60.72	60.92	88959
2014-09-04	60.82	61.00	60.72	60.76	56129
2014-09-05	60.88	61.14	60.80	60.86	134363
2014-09-08	60.98	61.06	60.85	60.98	118550
2014-09-09	60.92	60.98	60.76	60.98	122954
2014-09-10	60.92	60.98	60.72	60.72	121188
2014-09-11	60.82	61.00	60.78	60.92	78235
2014-09-12	60.84	60.84	60.40	60.50	213563
2014-09-15	60.50	60.88	60.50	60.86	95383
2014-09-16	60.80	61.00	60.74	60.88	123877
2014-09-17	61.02	61.04	60.84	60.94	104704
2014-09-18	61.02	61.02	60.80	60.98	65819
2014-09-19	61.00	61.26	60.96	61.22	94168
2014-09-22	61.24	61.40	61.08	61.26	1036134
2014-09-23	61.32	61.54	61.32	61.48	82548
2014-09-24	61.46	61.55	61.30	61.42	86808
2014-09-25	61.44	61.58	61.32	61.38	129464
2014-09-26	61.38	61.42	61.28	61.36	89011
2014-09-29	61.42	61.56	61.36	61.38	153825
2014-09-30	61.42	61.58	61.32	61.50	156676
2014-10-01	61.30	61.60	61.26	61.34	292427
2014-10-02	61.44	61.54	61.24	61.38	349130
2014-10-03	61.32	61.52	61.26	61.44	323167
2014-10-06	61.42	61.55	61.20	61.42	127527
2014-10-07	61.40	61.54	61.24	61.44	207359
2014-10-08	61.46	61.58	61.40	61.58	99799
2014-10-09	61.38	61.72	61.38	61.64	131623
2014-10-10	61.66	61.76	61.64	61.66	132270
2014-10-13	61.62	61.86	61.62	61.72	133260
2014-10-14	61.82	62.00	61.78	61.80	160245
2014-10-15	62.00	62.84	61.92	62.06	374711
2014-10-16	62.08	62.12	61.40	61.58	384119
2014-10-17	61.34	61.66	61.30	61.44	258623
2014-10-20	61.54	61.72	61.50	61.56	149085
2014-10-21	61.56	61.66	61.50	61.62	159099
2014-10-22	61.60	61.70	61.57	61.68	80641
2014-10-23	61.66	61.72	61.62	61.68	225595
2014-10-24	61.72	61.83	61.66	61.82	84305
2014-10-27	61.76	61.92	61.72	61.84	139687
2014-10-28	61.86	61.86	61.64	61.70	83192
2014-10-29	61.88	61.88	61.68	61.78	67049
2014-10-30	61.76	61.86	61.70	61.70	110591
2014-10-31	61.80	61.90	61.64	61.64	166652
2014-11-03	61.50	61.58	61.16	61.54	376449
2014-11-04	61.58	61.60	61.34	61.42	173748
2014-11-05	61.46	61.56	61.32	61.48	112728
2014-11-06	61.44	61.56	61.28	61.48	703707
2014-11-07	61.52	61.68	61.35	61.58	177852
2014-11-10	61.54	61.58	61.32	61.40	333543
2014-11-11	61.46	61.72	61.36	61.44	70988
2014-11-12	61.56	61.61	61.44	61.52	123458
2014-11-13	61.60	61.79	61.48	61.50	93199
2014-11-14	61.56	61.76	61.50	61.74	208829
2014-11-17	61.70	61.88	61.50	61.52	138043
2014-11-18	61.58	61.62	61.46	61.60	134616
2014-11-19	61.54	61.78	61.46	61.62	115588
2014-11-20	61.62	61.70	61.56	61.56	160256
2014-11-21	61.76	61.76	61.56	61.66	93757
2014-11-24	61.68	61.72	61.54	61.72	148450
2014-11-25	61.72	61.78	61.60	61.78	129246
2014-11-26	61.80	62.00	61.72	61.94	312099
2014-11-28	61.94	62.04	61.86	61.98	86433
2014-12-01	61.84	61.84	61.50	61.52	203825
2014-12-02	61.54	61.74	61.42	61.50	133868
2014-12-03	61.52	61.80	61.52	61.70	153656
2014-12-04	61.80	61.92	61.70	61.90	136097
2014-12-05	61.82	61.94	61.70	61.78	141951
2014-12-08	61.76	62.02	61.76	61.88	211718
2014-12-09	62.00	62.18	61.93	62.00	198774
2014-12-10	61.96	62.23	61.90	62.18	148722
2014-12-11	62.12	62.12	62.00	62.08	97608
2014-12-12	62.20	62.38	62.10	62.24	109306
2014-12-15	62.02	62.26	62.00	62.10	141287
2014-12-16	62.18	62.28	62.04	62.04	202022
2014-12-17	61.92	62.02	61.68	61.70	110487
2014-12-18	61.64	61.86	61.62	61.84	107726
2014-12-19	61.88	61.96	61.74	61.86	164857
2014-12-22	61.82	61.96	61.72	61.96	95109
2014-12-23	61.84	61.96	61.52	61.76	157551
2014-12-24	61.78	61.90	61.62	61.86	133208
2014-12-26	61.88	61.96	61.78	61.86	61576
2014-12-29	61.84	61.84	61.60	61.76	171813
2014-12-30	61.78	61.88	61.68	61.88	132461
2014-12-31	61.98	61.98	61.70	61.70	177264
2015-01-02	61.76	61.98	61.66	61.82	679785
2015-01-05	61.98	62.21	61.82	62.06	457741
2015-01-06	62.18	62.32	62.12	62.20	353639
2015-01-07	62.50	62.60	62.16	62.46	253032
2015-01-08	62.42	62.58	62.24	62.46	376645
2015-01-09	62.48	62.74	62.34	62.66	153086
2015-01-12	62.66	62.76	62.44	62.70	110128
2015-01-13	62.66	62.80	62.50	62.76	158232
2015-01-14	62.74	62.88	62.54	62.60	346352
2015-01-15	62.66	62.74	62.52	62.66	243920
2015-01-16	62.76	62.80	62.40	62.68	282386
2015-01-20	62.74	62.87	62.44	62.56	785461
2015-01-21	62.52	62.76	62.40	62.54	218136
2015-01-22	62.48	62.60	62.34	62.56	258646
2015-01-23	62.60	62.82	62.44	62.44	291792
2015-01-26	62.46	62.64	62.44	62.60	144570
2015-01-27	62.64	62.73	62.56	62.72	274722
2015-01-28	62.60	63.18	62.56	63.18	275257
2015-01-29	62.94	63.04	62.70	63.00	192713
2015-01-30	63.18	63.34	63.04	63.16	209268
2015-02-02	62.94	63.16	62.72	63.02	267865
2015-02-03	62.90	63.00	62.30	62.40	297133
2015-02-04	62.52	62.72	62.40	62.62	132158
2015-02-05	62.62	62.78	62.62	62.72	136702
2015-02-06	62.62	62.64	62.40	62.46	197433
2015-02-09	62.56	62.60	61.90	62.00	476900
2015-02-10	62.14	62.32	61.22	61.64	466122
2015-02-11	61.70	61.80	61.10	61.58	1241849
2015-02-12	61.52	62.32	61.40	62.08	260004
2015-02-13	62.10	62.40	61.66	61.88	253793
2015-02-17	61.60	61.97	61.54	61.86	153164
2015-02-18	62.02	62.36	61.96	62.26	125410
2015-02-19	62.26	62.34	61.91	62.04	124278
2015-02-20	62.24	62.38	62.12	62.22	149660
2015-02-23	62.30	62.46	62.24	62.44	109600
2015-02-24	62.30	62.52	62.16	62.50	120448
2015-02-25	62.34	62.60	62.28	62.50	118192
2015-02-26	62.46	62.50	62.10	62.10	150922
2015-02-27	62.32	62.62	62.23	62.58	100666
2015-03-02	62.48	62.50	61.90	62.08	383118
2015-03-03	61.98	62.42	61.60	61.80	392003
2015-03-04	61.60	62.18	61.60	61.64	153959
2015-03-05	61.82	61.90	61.62	61.72	128375
2015-03-06	61.64	61.70	61.20	61.20	241266
2015-03-09	61.40	61.78	61.12	61.28	218634
2015-03-10	61.44	61.72	61.32	61.58	134711
2015-03-11	61.58	61.70	61.50	61.67	103393
2015-03-12	61.80	62.12	61.75	61.84	251523
2015-03-13	61.90	62.08	61.86	61.92	193941
2015-03-16	61.98	62.28	61.98	62.16	96580
2015-03-17	62.02	62.36	61.92	62.24	123841
2015-03-18	62.36	62.80	62.02	62.66	154134
2015-03-19	62.62	62.72	62.50	62.54	131372
2015-03-20	62.76	62.76	62.52	62.57	130029
2015-03-23	62.58	62.66	62.44	62.64	85117
2015-03-24	62.58	62.92	62.58	62.84	202943
2015-03-25	62.72	62.80	62.56	62.66	786931
2015-03-26	62.58	62.66	62.40	62.56	309117
2015-03-27	62.46	62.72	62.46	62.70	278908
2015-03-30	62.66	62.80	62.50	62.64	259404
2015-03-31	62.58	62.68	62.46	62.68	111964
2015-04-01	62.38	62.56	62.27	62.50	668411
2015-04-02	62.56	62.56	62.26	62.40	237784
2015-04-06	62.44	62.56	62.22	62.32	236571
2015-04-07	62.30	62.52	62.26	62.40	155057
2015-04-08	62.40	62.50	62.28	62.50	173730
2015-04-09	62.46	62.46	62.22	62.36	171923
2015-04-10	62.38	62.60	62.30	62.40	128167
2015-04-13	62.36	62.50	62.30	62.50	108461
2015-04-14	62.48	62.54	62.40	62.52	175940
2015-04-15	62.50	62.54	62.40	62.48	158054
2015-04-16	62.50	62.51	62.24	62.42	331572
2015-04-17	62.42	62.68	62.40	62.68	115749
2015-04-20	62.64	62.70	62.40	62.68	135577
2015-04-21	62.58	62.64	62.44	62.56	129308
2015-04-22	62.56	62.70	62.34	62.40	137357
2015-04-23	62.48	62.60	62.39	62.60	145355
2015-04-24	62.56	62.68	62.40	62.68	111419
2015-04-27	62.66	62.66	62.52	62.62	137673
2015-04-28	62.58	62.62	62.42	62.54	135344
2015-04-29	62.44	62.56	62.34	62.48	176909
2015-04-30	62.42	62.44	61.78	62.20	366663
2015-05-01	61.76	61.96	61.36	61.84	265005
2015-05-04	61.90	61.90	61.62	61.80	191874
2015-05-05	61.74	61.82	61.62	61.80	160880
2015-05-06	61.70	61.92	61.40	61.52	185652
2015-05-07	61.58	61.88	61.42	61.74	205532
2015-05-08	61.72	61.97	61.64	61.84	153200
2015-05-11	61.64	61.78	61.40	61.56	145923
2015-05-12	61.46	61.74	61.30	61.56	120608
2015-05-13	61.62	61.70	61.44	61.60	93037
2015-05-14	61.60	61.74	61.48	61.64	126163
2015-05-15	61.64	61.72	61.50	61.64	112652
2015-05-18	61.62	61.66	61.48	61.56	118155
2015-05-19	61.44	61.56	61.36	61.42	118861
2015-05-20	61.42	61.58	61.32	61.44	175270
2015-05-21	61.46	61.76	61.40	61.66	117952
2015-05-22	61.64	61.64	61.36	61.52	110882
2015-05-26	61.60	61.78	61.40	61.58	149144
2015-05-27	61.58	61.87	61.50	61.72	119602
2015-05-28	61.62	61.90	61.50	61.70	73516
2015-05-29	61.74	61.90	61.68	61.74	79535
2015-06-01	61.60	61.60	61.36	61.50	124427
2015-06-02	61.32	61.46	61.24	61.34	182384
2015-06-03	61.32	61.42	61.22	61.34	90772
2015-06-04	61.24	61.62	61.24	61.48	101963
2015-06-05	61.16	61.43	61.00	61.02	119997
2015-06-08	61.04	61.26	61.02	61.10	155681
2015-06-09	61.04	61.18	61.01	61.12	73708
2015-06-10	61.04	61.10	60.90	60.90	85971
2015-06-11	61.04	61.04	60.88	60.94	145548
2015-06-12	61.04	61.04	60.78	60.80	324199
2015-06-15	60.88	61.00	60.68	60.76	118142
2015-06-16	60.88	61.10	60.82	61.00	105545
2015-06-17	60.98	61.02	60.76	60.96	85044
2015-06-18	60.98	61.00	60.80	60.94	141665
2015-06-19	61.00	61.20	60.90	61.00	99938
2015-06-22	60.88	61.08	60.74	60.92	142645
2015-06-23	60.98	60.98	60.74	60.96	138351
2015-06-24	60.92	60.96	60.80	60.96	73212
2015-06-25	60.92	60.98	60.82	60.82	119467
2015-06-26	60.70	60.90	60.60	60.74	57739
2015-06-29	60.82	60.96	59.78	59.88	375896
2015-06-30	59.92	60.02	58.97	59.80	553230
2015-07-01	59.26	59.80	59.12	59.44	1055463
2015-07-02	59.66	59.86	59.50	59.52	237109
2015-07-06	60.02	60.17	59.55	60.10	183239
2015-07-07	60.20	60.44	60.06	60.06	202453
2015-07-08	60.12	60.20	59.90	60.04	179711
2015-07-09	60.02	60.12	59.94	60.02	141895
2015-07-10	60.00	60.14	60.00	60.14	133559
2015-07-13	60.12	60.22	60.02	60.22	102754
2015-07-14	60.28	60.36	60.18	60.36	110520
2015-07-15	60.30	60.40	60.20	60.40	65567
2015-07-16	60.26	60.44	60.16	60.36	167860
2015-07-17	60.36	60.54	60.30	60.42	117290
2015-07-20	60.40	60.50	60.22	60.36	57290
2015-07-21	60.38	60.52	60.32	60.52	133287
2015-07-22	60.44	60.62	60.40	60.42	73811
2015-07-23	60.70	60.70	60.34	60.68	163054
2015-07-24	60.66	60.72	60.55	60.62	79804
2015-07-27	60.64	60.82	60.56	60.72	85010
2015-07-28	60.58	60.70	60.48	60.68	70264
2015-07-29	60.66	60.74	60.46	60.56	231521
2015-07-30	60.62	60.62	60.34	60.48	128556
2015-07-31	60.62	60.82	60.38	60.58	220813
2015-08-03	60.46	60.58	60.06	60.56	143598
2015-08-04	60.48	60.54	60.20	60.36	125998
2015-08-05	60.20	60.36	60.20	60.26	68686
2015-08-06	60.28	60.46	60.28	60.40	87892
2015-08-07	60.32	60.56	60.30	60.56	92958
2015-08-10	60.48	60.52	60.36	60.50	182259
2015-08-11	60.48	60.70	60.45	60.64	112313
2015-08-12	60.64	60.64	60.38	60.52	142817
2015-08-13	60.46	60.68	60.44	60.54	54577
2015-08-14	60.50	60.70	60.45	60.66	89067
2015-08-17	60.56	60.72	60.50	60.70	96675
2015-08-18	60.70	60.76	60.58	60.64	170588
2015-08-19	60.56	60.82	60.50	60.82	61022
2015-08-20	60.70	60.80	60.56	60.78	98104
2015-08-21	60.74	60.76	60.54	60.66	130051
2015-08-24	60.30	60.66	59.52	59.98	332939
2015-08-25	59.72	60.00	59.72	60.00	213235
2015-08-26	60.20	60.34	59.76	59.80	218055
2015-08-27	59.80	59.84	59.46	59.64	187934
2015-08-28	59.76	60.02	59.70	60.00	108406
2015-08-31	60.06	60.24	59.94	60.00	98240
2015-09-01	59.94	60.10	59.72	59.86	140904
2015-09-02	59.84	60.24	59.84	59.86	122901
2015-09-03	60.00	60.39	59.94	60.14	84383
2015-09-04	60.20	60.48	60.20	60.38	76240
2015-09-08	60.46	60.70	60.18	60.24	158316
2015-09-09	60.30	60.44	60.22	60.42	107836
2015-09-10	60.34	60.36	60.20	60.20	76603
2015-09-11	60.22	60.42	60.20	60.30	101800
2015-09-14	60.32	60.40	60.23	60.32	81007
2015-09-15	60.32	60.40	60.28	60.34	69822
2015-09-16	60.34	60.42	60.28	60.42	94034
2015-09-17	60.34	60.60	60.28	60.60	312304
2015-09-18	60.56	60.88	60.56	60.84	110108
2015-09-21	60.90	60.90	60.72	60.80	165559
2015-09-22	60.76	61.00	60.74	60.90	139074
2015-09-23	61.00	61.28	60.82	60.98	508548
2015-09-24	61.00	61.24	61.00	61.22	79204
2015-09-25	61.32	61.32	61.18	61.24	107374
2015-09-28	61.28	61.30	61.14	61.20	529249
2015-09-29	61.20	61.26	61.14	61.20	139010
2015-09-30	61.22	61.28	61.12	61.16	126533
2015-10-01	61.08	61.12	60.84	61.08	212225
2015-10-02	61.04	61.32	61.04	61.26	175867
2015-10-05	61.20	61.30	61.11	61.20	207097
2015-10-06	61.20	61.26	61.14	61.24	92155
2015-10-07	61.22	61.34	61.14	61.26	102094
2015-10-08	61.36	61.36	61.16	61.20	67298
2015-10-09	61.22	61.28	61.14	61.26	55542
2015-10-12	61.36	61.42	61.28	61.28	127585
2015-10-13	61.36	61.48	61.20	61.42	220016
2015-10-14	61.44	61.46	61.31	61.44	65355
2015-10-15	61.30	61.35	61.20	61.24	63284
2015-10-16	61.30	61.42	61.24	61.40	92040
2015-10-19	61.40	61.42	61.24	61.28	181689
2015-10-20	61.34	61.40	61.30	61.38	204562
2015-10-21	61.50	61.82	61.38	61.66	760137
2015-10-22	61.66	61.76	61.60	61.74	325329
2015-10-23	61.70	61.70	61.60	61.66	156860
2015-10-26	61.66	61.76	61.60	61.74	122231
2015-10-27	61.70	61.78	61.64	61.72	66169
2015-10-28	61.70	61.78	61.64	61.72	143433
2015-10-29	61.70	61.72	61.64	61.64	73722
2015-10-30	61.72	61.78	61.64	61.78	123105
2015-11-02	61.72	61.72	61.44	61.52	170478
2015-11-03	61.44	61.48	61.36	61.44	90878
2015-11-04	61.44	61.48	61.30	61.40	133832
2015-11-05	61.34	61.44	61.28	61.40	178063
2015-11-06	61.22	61.34	61.08	61.16	133158
2015-11-09	61.28	61.30	61.08	61.14	268484
2015-11-10	61.16	61.27	61.04	61.12	185323
2015-11-11	61.20	61.22	61.05	61.18	88375
2015-11-12	61.16	61.22	61.00	61.00	337093
2015-11-13	61.04	61.20	61.01	61.04	132245
2015-11-16	61.12	61.12	61.04	61.10	127146
2015-11-17	60.96	61.26	60.90	61.26	295376
2015-11-18	61.22	61.44	61.08	61.40	254135
2015-11-19	61.36	61.46	61.18	61.42	182950
2015-11-20	61.40	61.68	61.36	61.56	156919
2015-11-23	61.54	61.58	61.42	61.56	289315
2015-11-24	61.54	61.58	61.50	61.56	109210
2015-11-25	61.56	61.66	61.50	61.60	156882
2015-11-27	61.54	61.64	61.52	61.54	82827
2015-11-30	61.54	61.68	61.50	61.54	169669
2015-12-01	61.48	61.62	61.42	61.58	186011
2015-12-02	61.56	61.64	61.42	61.64	225589
2015-12-03	61.44	61.50	61.22	61.36	151405
2015-12-04	61.44	61.60	61.44	61.56	99461
2015-12-07	61.56	61.64	61.40	61.60	135364
2015-12-08	61.66	61.69	61.50	61.56	166936
2015-12-09	61.68	61.68	60.84	61.26	1057412
2015-12-10	61.20	61.34	61.14	61.20	720421
2015-12-11	61.38	61.50	61.22	61.32	198727
2015-12-14	61.44	61.44	61.02	61.08	350195
2015-12-15	61.12	61.26	61.00	61.26	341621
2015-12-16	61.22	61.38	61.00	61.24	283084
2015-12-17	61.36	61.46	61.24	61.40	227418
2015-12-18	61.42	61.44	61.30	61.32	125018
2015-12-21	61.30	61.42	61.30	61.36	182050
2015-12-22	61.36	61.44	61.26	61.40	224307
2015-12-23	61.26	61.82	61.26	61.70	1207970
2015-12-24	61.66	61.78	61.48	61.77	76118
2015-12-28	61.66	61.84	61.66	61.84	187099
2015-12-29	61.52	61.62	61.42	61.54	218689
2015-12-30	61.54	61.70	61.50	61.56	209267
2015-12-31	61.72	61.86	61.66	61.76	192096
2016-01-04	61.78	61.98	61.76	61.98	1916401
2016-01-05	61.98	62.00	61.90	61.96	424111
2016-01-06	62.04	62.24	61.98	62.22	362548
2016-01-07	62.30	62.30	62.00	62.14	202361
2016-01-08	62.12	62.30	62.10	62.22	321382
2016-01-11	62.02	62.18	62.02	62.12	275815
2016-01-12	61.98	62.32	61.90	62.26	208949
2016-01-13	62.24	62.28	62.02	62.10	199599
2016-01-14	62.10	62.24	61.99	62.08	256651
2016-01-15	62.28	62.30	62.01	62.22	268967
2016-01-19	62.12	62.18	62.00	62.08	345687
2016-01-20	62.20	62.36	62.08	62.20	334311
2016-01-21	62.24	62.34	62.10	62.28	177655
2016-01-22	62.22	62.24	62.08	62.20	165314
2016-01-25	62.24	62.30	62.16	62.20	488518
2016-01-26	62.20	62.28	62.16	62.28	161454
2016-01-27	62.18	62.28	62.10	62.22	170917
2016-01-28	62.16	62.19	62.08	62.18	160937
2016-01-29	62.20	62.30	62.14	62.22	210513
2016-02-01	62.08	62.08	61.86	61.98	220733
2016-02-02	62.10	62.16	61.98	62.14	281872
2016-02-03	62.14	62.18	62.10	62.14	181690
2016-02-04	62.18	62.20	62.06	62.10	226737
2016-02-05	62.32	62.32	62.06	62.28	153276
2016-02-08	62.46	62.46	62.20	62.36	333265
2016-02-09	62.42	62.42	62.24	62.34	143617
2016-02-10	62.30	62.34	62.16	62.30	222483
2016-02-11	62.46	62.46	61.96	62.08	633835
2016-02-12	62.06	62.10	61.96	62.06	172726
2016-02-16	62.02	62.22	62.01	62.20	251116
2016-02-17	62.10	62.29	62.08	62.28	285741
2016-02-18	62.28	62.56	62.16	62.56	268139
2016-02-19	62.34	62.48	62.30	62.40	219604
2016-02-22	62.38	62.38	62.20	62.20	284337
2016-02-23	62.22	62.36	62.14	62.30	203794
2016-02-24	62.22	62.38	62.04	62.12	293791
2016-02-25	62.16	62.30	62.07	62.30	188269
2016-02-26	62.24	62.42	62.12	62.22	147523
2016-02-29	62.26	62.26	62.21	61.98	185487
2016-03-01	62.14	62.14	61.96	62.04	495953
2016-03-02	61.96	62.02	61.81	61.92	321114
2016-03-03	61.92	61.92	61.92	61.94	225634
2016-03-04	61.96	62.04	61.86	61.94	314043
2016-03-07	62.00	62.04	61.88	61.98	202368
2016-03-08	62.14	62.16	62.03	62.14	205929
2016-03-09	62.08	62.14	61.95	62.10	164601
2016-03-10	62.10	62.10	62.10	62.02	327095
2016-03-11	62.02	62.02	62.02	62.04	159444
2016-03-14	62.12	62.20	62.04	62.18	220338
2016-03-15	62.18	62.18	62.18	62.12	190043
2016-03-16	62.14	62.26	62.10	62.26	203741
2016-03-17	62.26	62.38	62.23	62.36	152963
2016-03-18	62.36	62.44	62.30	62.40	186234
2016-03-21	62.40	62.44	62.18	62.36	611397
2016-03-22	62.36	62.44	62.32	62.40	407135
2016-03-23	62.38	62.50	62.33	62.46	631836
2016-03-24	62.46	62.46	62.46	62.36	219792
2016-03-28	62.44	62.44	62.36	62.40	238334
2016-03-29	62.46	62.60	62.36	62.52	226020
2016-03-30	62.58	62.58	62.46	62.52	189619
2016-03-31	62.40	62.68	62.40	62.68	412062
2016-04-01	62.58	62.60	62.00	62.12	1969658
2016-04-04	62.36	62.38	62.00	62.20	1830246
2016-04-05	62.20	62.20	62.20	62.44	366998
2016-04-06	62.48	62.54	62.40	62.50	240123
2016-04-07	62.68	62.68	62.52	62.62	309341
2016-04-08	62.62	62.64	62.38	62.40	601465
2016-04-11	62.64	62.64	62.40	62.56	568098
2016-04-12	62.62	62.62	62.48	62.48	299525
2016-04-13	62.62	62.84	62.48	62.84	420703
2016-04-14	62.76	62.88	62.70	62.84	298023
2016-04-15	62.88	62.96	62.82	62.88	123246
2016-04-18	62.86	62.94	62.76	62.88	186020
2016-04-19	62.92	62.92	62.78	62.86	146604
2016-04-20	62.88	62.98	62.87	62.98	170322
2016-04-21	62.94	62.96	62.88	62.94	221776
2016-04-22	62.94	63.00	62.88	62.94	99685
2016-04-25	62.94	62.98	62.88	62.96	260935
2016-04-26	63.00	63.08	62.88	63.00	200949
2016-04-27	63.02	63.30	62.99	63.30	544929
2016-04-28	63.24	63.36	63.12	63.36	225185
2016-04-29	63.42	63.42	63.16	63.10	156192
2016-05-02	63.24	63.24	62.96	62.96	292746
2016-05-03	63.24	63.33	63.06	63.22	183665
2016-05-04	63.14	63.30	63.12	63.14	172882
2016-05-05	63.16	63.20	63.14	63.14	330121
2016-05-06	63.24	63.26	63.14	63.26	121963
2016-05-09	63.26	63.36	63.12	63.22	157354
2016-05-10	63.26	63.36	63.12	63.26	214257
2016-05-11	63.32	63.39	63.25	63.30	163685
2016-05-12	63.28	63.34	63.20	63.24	188652
2016-05-13	63.38	63.54	63.27	63.54	315292
2016-05-16	63.52	63.55	63.34	63.52	234838
2016-05-17	63.58	63.62	63.46	63.60	186742
2016-05-18	63.62	63.68	63.41	63.48	244994
2016-05-19	63.52	63.64	63.40	63.60	319694
2016-05-20	63.62	63.74	63.52	63.70	177392
2016-05-23	63.76	63.78	63.62	63.74	230787
2016-05-24	63.70	63.74	63.58	63.74	404807
2016-05-25	63.70	63.76	63.66	63.70	330024
2016-05-26	63.76	63.76	63.60	63.70	312225
2016-05-27	63.74	63.76	63.68	63.76	87580
2016-05-31	63.68	63.74	63.60	63.46	285416
2016-06-01	63.56	63.56	63.42	63.48	184822
2016-06-02	63.50	63.52	63.43	63.44	221041
2016-06-03	63.60	63.64	63.48	63.56	171477
2016-06-06	63.52	63.56	63.48	63.48	171413
2016-06-07	63.56	63.58	63.50	63.54	134034
2016-06-08	63.56	63.60	63.53	63.58	107382
2016-06-09	63.62	63.68	63.52	63.68	232927
2016-06-10	63.66	63.86	63.66	63.70	113602
2016-06-13	63.90	63.96	63.82	63.84	139596
2016-06-14	63.94	64.00	63.86	63.96	143759
2016-06-15	63.94	64.06	63.85	63.88	280266
2016-06-16	63.96	64.08	63.82	63.84	323494
2016-06-17	63.90	64.00	63.60	63.86	366957
2016-06-20	64.00	64.08	63.76	63.90	178870
2016-06-21	64.00	64.10	63.90	64.06	139487
2016-06-22	64.16	64.16	64.04	64.16	145218
2016-06-23	64.06	64.16	64.02	64.08	141165
2016-06-24	64.30	64.36	64.16	64.28	247018
2016-06-27	64.44	64.62	64.34	64.49	521526
2016-06-28	64.60	64.74	64.50	64.67	619867
2016-06-29	64.70	64.76	64.62	64.66	604661
2016-06-30	64.68	64.72	64.52	64.42	431348
2016-07-01	64.60	64.60	64.40	64.40	313795
2016-07-05	64.56	64.56	64.40	64.44	264071
2016-07-06	64.54	64.60	64.46	64.60	223297
2016-07-07	64.60	64.60	64.50	64.56	163403
2016-07-08	64.62	64.72	64.54	64.72	216260
2016-07-11	64.64	64.67	64.60	64.64	230312
2016-07-12	64.60	64.62	64.41	64.44	268119
2016-07-13	64.60	64.60	64.46	64.48	123666
2016-07-14	64.50	64.52	64.40	64.44	211640
2016-07-15	64.44	64.58	64.40	64.50	810694
2016-07-18	64.52	64.60	64.40	64.46	213588
2016-07-19	64.46	64.60	64.44	64.46	121915
2016-07-20	64.46	64.56	64.34	64.56	273582
2016-07-21	64.48	64.57	64.40	64.50	105495
2016-07-22	64.54	64.60	64.40	64.56	308906
2016-07-25	64.60	64.62	64.54	64.54	148336
2016-07-26	64.58	64.66	64.54	64.64	374190
2016-07-27	64.62	64.66	64.60	64.64	305487
2016-07-28	64.66	64.67	64.60	64.66	327905
2016-07-29	64.66	64.72	64.61	64.46	172872
2016-08-01	64.44	64.48	64.36	64.38	237010
2016-08-02	64.32	64.40	64.30	64.38	479405
2016-08-03	64.30	64.48	64.26	64.42	178779
2016-08-04	64.40	64.54	64.36	64.52	397023
2016-08-05	64.42	64.50	64.32	64.42	255472
2016-08-08	64.40	64.46	64.32	64.46	165576
2016-08-09	64.44	64.50	64.38	64.50	175330
2016-08-10	64.48	64.60	64.46	64.60	137445
2016-08-11	64.56	64.58	64.48	64.50	133428
2016-08-12	64.54	64.66	64.44	64.64	189953
2016-08-15	64.56	64.63	64.50	64.56	107886
2016-08-16	64.62	64.66	64.40	64.48	397932
2016-08-17	64.54	64.60	64.40	64.44	199267
2016-08-18	64.50	64.64	64.50	64.60	109109
2016-08-19	64.62	64.63	64.40	64.46	496088
2016-08-22	64.64	64.66	64.50	64.64	319380
2016-08-23	64.64	64.68	64.52	64.68	126874
2016-08-24	64.68	64.70	64.54	64.66	140298
2016-08-25	64.62	64.68	64.56	64.68	122708
2016-08-26	64.72	64.74	64.58	64.62	210144
2016-08-29	64.78	64.84	64.64	64.78	387509
2016-08-30	64.74	64.82	64.64	64.74	225248
2016-08-31	64.78	64.80	64.68	64.58	167635
2016-09-01	64.54	64.56	64.48	64.54	176264
2016-09-02	64.50	64.56	64.44	64.44	131757
2016-09-06	64.56	64.64	64.48	64.64	200626
2016-09-07	64.64	64.68	64.58	64.64	202706
2016-09-08	64.60	64.66	64.42	64.56	192462
2016-09-09	64.54	64.62	64.42	64.48	349548
2016-09-12	64.52	64.64	64.49	64.58	410680
2016-09-13	64.60	64.62	64.40	64.46	193669
2016-09-14	64.42	64.60	64.40	64.52	309849
2016-09-15	64.40	64.58	64.40	64.44	192577
2016-09-16	64.50	64.54	64.42	64.50	137226
2016-09-19	64.44	64.55	64.42	64.54	121344
2016-09-20	64.58	64.60	64.48	64.50	288376
2016-09-21	64.54	64.54	64.35	64.52	219974
2016-09-22	64.48	64.58	64.46	64.56	273578
2016-09-23	64.48	64.58	64.44	64.50	102185
2016-09-26	64.52	64.58	64.52	64.56	82944
2016-09-27	64.58	64.62	64.54	64.60	77691
2016-09-28	64.58	64.66	64.56	64.62	170462
2016-09-29	64.52	64.58	64.50	64.58	190563
2016-09-30	64.54	64.63	64.50	64.50	308635
2016-10-03	64.36	64.50	64.02	64.02	982413
2016-10-04	64.14	64.20	63.94	63.94	370826
2016-10-05	64.00	64.10	63.86	63.86	438160
2016-10-06	63.96	64.04	63.85	63.94	288248
2016-10-07	63.96	64.12	63.78	63.90	196752
2016-10-10	63.86	63.98	63.72	63.88	167770
2016-10-11	63.78	63.92	63.44	63.48	760574
2016-10-12	63.48	63.60	63.34	63.40	193792
2016-10-13	63.36	63.52	63.26	63.38	419009
2016-10-14	63.30	63.35	63.06	63.06	378848
2016-10-17	63.12	63.26	62.92	62.94	271342
2016-10-18	62.96	63.50	62.96	63.28	382683
2016-10-19	63.22	63.45	63.17	63.42	199010
2016-10-20	63.40	63.46	63.32	63.40	119668
2016-10-21	63.44	63.50	63.36	63.46	97658
2016-10-24	63.52	63.52	63.32	63.32	145559
2016-10-25	63.40	63.44	63.32	63.44	163352
2016-10-26	63.36	63.42	63.27	63.34	177956
2016-10-27	63.24	63.31	63.16	63.16	197966
2016-10-28	63.14	63.27	63.12	63.22	122374
2016-10-31	63.28	63.32	63.18	63.04	184600
2016-11-01	63.08	63.08	62.92	62.96	283280
2016-11-02	62.96	63.00	62.76	62.82	499280
2016-11-03	62.82	63.00	62.76	63.00	303983
2016-11-04	63.04	63.12	62.92	63.00	203005
2016-11-07	63.00	63.00	62.79	62.88	188104
2016-11-08	62.90	63.02	62.78	62.78	103525
2016-11-09	62.66	62.68	61.96	62.18	575134
2016-11-10	61.90	62.26	59.32	60.32	1392664
2016-11-11	60.32	60.79	60.02	60.22	733673
2016-11-14	59.62	60.07	58.56	58.78	1339925
2016-11-15	59.00	59.68	58.96	59.38	540431
2016-11-16	59.28	59.50	58.88	58.94	623899
2016-11-17	58.90	59.32	58.70	58.80	740067
2016-11-18	58.88	59.58	58.88	59.48	430897
2016-11-21	59.32	59.54	59.19	59.46	487886
2016-11-22	59.30	59.50	58.74	58.84	624496
2016-11-23	58.88	58.93	58.20	58.42	771914
2016-11-25	58.20	58.80	58.20	58.70	119336
2016-11-28	58.70	58.78	58.48	58.60	246534
2016-11-29	58.30	58.66	57.92	58.18	596523
2016-11-30	58.02	58.22	57.32	57.24	3442214
2016-12-01	57.24	57.68	56.66	57.20	816548
2016-12-02	57.02	57.88	57.02	57.88	2091342
2016-12-05	57.86	57.90	57.54	57.70	739536
2016-12-06	57.88	58.52	57.78	58.52	841868
2016-12-07	58.72	59.20	58.60	59.16	601824
2016-12-08	58.96	59.05	58.76	58.92	548905
2016-12-09	58.90	59.04	58.42	58.50	645696
2016-12-12	58.50	58.82	58.06	58.66	942200
2016-12-13	58.60	58.83	58.48	58.72	1069726
2016-12-14	58.76	59.06	58.60	58.62	608876
2016-12-15	58.62	58.62	58.26	58.40	552628
2016-12-16	58.32	58.58	58.28	58.42	344742
2016-12-19	58.40	58.70	58.40	58.66	419955
2016-12-20	58.60	58.66	58.22	58.40	565283
2016-12-21	58.32	58.82	58.24	58.56	597414
2016-12-22	58.60	58.72	58.40	58.62	547786
2016-12-23	58.48	58.77	58.36	58.54	668855
2016-12-27	58.40	58.70	58.40	58.22	601263
2016-12-28	58.54	59.16	58.40	59.14	1077920
2016-12-29	59.00	59.24	58.90	59.18	693933
2016-12-30	59.20	59.36	59.00	59.36	503094
2017-01-03	59.24	59.36	59.06	59.26	381479
2017-01-04	59.18	59.40	59.15	59.36	348935
2017-01-05	59.44	59.64	59.40	59.54	210387
2017-01-06	59.56	59.70	59.44	59.58	311301
2017-01-09	59.80	59.86	59.60	59.84	223006
2017-01-10	59.68	59.90	59.62	59.82	144380
2017-01-11	59.94	60.18	59.74	60.10	342304
2017-01-12	60.16	60.34	60.10	60.34	418704
2017-01-13	60.28	60.38	60.18	60.32	277306
2017-01-17	60.38	60.48	60.26	60.36	410732
2017-01-18	60.24	60.38	60.16	60.24	271500
2017-01-19	60.14	60.26	59.88	60.12	305325
2017-01-20	60.00	60.06	59.80	60.04	265290
2017-01-23	59.86	60.08	59.74	59.76	300222
2017-01-24	59.92	60.00	59.58	59.74	479190
2017-01-25	59.76	59.86	59.72	59.80	257833
2017-01-26	59.90	60.04	59.70	60.02	1032368
2017-01-27	60.02	60.04	59.86	60.04	307288
2017-01-30	59.98	60.12	59.88	59.88	619957
2017-01-31	60.00	60.14	59.95	59.88	287339
2017-02-01	59.72	59.76	59.60	59.74	350456
2017-02-02	59.72	59.94	59.69	59.84	223579
2017-02-03	59.90	60.03	59.86	59.96	178977
2017-02-06	60.02	60.09	59.95	60.08	196855
2017-02-07	60.02	60.12	59.90	60.12	185709
2017-02-08	60.14	60.18	60.02	60.10	293187
2017-02-09	60.00	60.14	59.98	60.12	229563
2017-02-10	60.10	60.14	60.00	60.08	213482
2017-02-13	60.06	60.18	60.04	60.18	596028
2017-02-14	60.36	60.48	60.24	60.38	175600
2017-02-15	60.28	60.44	60.26	60.34	186111
2017-02-16	60.40	60.46	60.34	60.34	235461
2017-02-17	60.44	60.59	60.36	60.52	341155
2017-02-21	60.42	60.64	60.42	60.52	408642
2017-02-22	60.52	60.66	60.50	60.66	290246
2017-02-23	60.72	60.76	60.64	60.70	159539
2017-02-24	60.76	60.82	60.70	60.80	235595
2017-02-27	60.76	60.79	60.70	60.76	163676
2017-02-28	60.82	60.88	60.76	60.56	175514
2017-03-01	60.38	60.56	60.28	60.56	290045
2017-03-02	60.38	60.54	60.26	60.36	382791
2017-03-03	60.28	60.36	60.24	60.36	236557
2017-03-06	60.28	60.50	60.20	60.40	147941
2017-03-07	60.36	60.48	60.27	60.48	229949
2017-03-08	60.36	60.40	60.22	60.24	276075
2017-03-09	60.10	60.28	59.70	59.70	372704
2017-03-10	60.06	60.22	59.84	59.92	375200
2017-03-13	60.12	60.27	59.94	60.12	355605
2017-03-14	60.12	60.20	59.98	60.10	323220
2017-03-15	60.06	60.54	60.01	60.50	354796
2017-03-16	60.50	60.60	60.46	60.60	158247
2017-03-17	60.54	60.70	60.54	60.60	252788
2017-03-20	60.70	60.70	60.55	60.65	185352
2017-03-21	60.50	60.74	60.46	60.70	167614
2017-03-22	60.74	60.80	60.72	60.76	137985
2017-03-23	60.80	60.85	60.77	60.84	192166
2017-03-24	60.82	60.92	60.72	60.90	190856
2017-03-27	61.08	61.08	60.92	61.00	416965
2017-03-28	60.98	61.12	60.96	61.10	244872
2017-03-29	61.16	61.16	61.00	61.16	210596
2017-03-30	61.02	61.14	61.02	61.12	355044
2017-03-31	61.04	61.18	60.99	61.14	289105
2017-04-03	61.00	61.22	60.92	61.18	2161464
2017-04-04	61.14	61.19	61.06	61.10	699328
2017-04-05	61.08	61.16	61.04	61.14	487026
2017-04-06	61.18	61.28	61.10	61.18	208692
2017-04-07	61.30	61.32	61.16	61.18	291635
2017-04-10	61.32	61.38	61.22	61.36	618071
2017-04-11	61.40	61.44	61.32	61.44	243117
2017-04-12	61.42	61.55	61.42	61.48	420496
2017-04-13	61.50	61.58	61.46	61.54	303478
2017-04-17	61.58	61.60	61.46	61.52	391660
2017-04-18	61.56	61.74	61.52	61.74	313788
2017-04-19	61.66	61.74	61.54	61.68	215100
2017-04-20	61.66	61.70	61.58	61.64	342242
2017-04-21	61.68	61.72	61.60	61.68	343234
2017-04-24	61.56	61.64	61.48	61.54	575529
2017-04-25	61.52	61.54	61.30	61.30	313352
2017-04-26	61.34	61.44	61.26	61.30	254562
2017-04-27	61.30	61.46	61.26	61.46	357971
2017-04-28	61.42	61.48	61.26	61.32	417781
2017-05-01	61.32	61.39	61.12	61.16	219957
2017-05-02	61.24	61.32	61.16	61.30	152889
2017-05-03	61.32	61.32	61.05	61.08	624582
2017-05-04	61.18	61.20	61.12	61.20	252081
2017-05-05	61.24	61.28	61.12	61.20	126086
2017-05-08	61.20	61.28	61.14	61.20	145101
2017-05-09	61.22	61.31	61.16	61.24	236038
2017-05-10	61.30	61.32	61.26	61.32	120955
2017-05-11	61.28	61.38	61.24	61.38	123903
2017-05-12	61.48	61.50	61.38	61.50	93485
2017-05-15	61.54	61.56	61.46	61.56	210975
2017-05-16	61.56	61.66	61.54	61.60	172336
2017-05-17	61.76	61.86	61.66	61.84	247204
2017-05-18	61.86	61.88	61.76	61.86	208005
2017-05-19	61.90	61.90	61.78	61.86	110158
2017-05-22	61.86	61.92	61.80	61.92	134245
2017-05-23	61.98	62.00	61.90	61.96	120626
2017-05-24	61.98	62.00	61.88	61.92	173555
2017-05-25	61.94	62.00	61.90	61.96	158139
2017-05-26	61.98	62.04	61.88	61.88	139050
2017-05-30	62.10	62.16	61.96	62.12	124117
2017-05-31	62.10	62.26	62.10	61.99	132463
2017-06-01	61.98	62.08	61.80	62.08	238717
2017-06-02	62.18	62.18	62.08	62.16	156194
2017-06-05	62.16	62.18	61.96	62.04	285734
2017-06-06	62.22	62.22	62.08	62.10	245076
2017-06-07	62.16	62.22	61.98	62.08	129786
2017-06-08	62.10	62.16	61.93	62.02	242249
2017-06-09	61.92	62.00	61.86	62.00	185119
2017-06-12	62.00	62.02	61.92	62.00	235445
2017-06-13	61.98	62.02	61.96	62.00	139231
2017-06-14	62.10	62.20	62.04	62.08	129354
2017-06-15	62.08	62.12	61.96	62.00	136135
2017-06-16	62.02	62.08	62.00	62.08	101722
2017-06-19	62.02	62.15	62.01	62.04	149667
2017-06-20	62.10	62.16	62.06	62.14	190848
2017-06-21	62.08	62.12	62.00	62.08	297340
2017-06-22	62.16	62.20	62.06	62.16	169433
2017-06-23	62.10	62.14	62.00	62.12	145273
2017-06-26	62.18	62.20	62.14	62.16	73002
2017-06-27	62.12	62.19	62.02	62.08	134524
2017-06-28	62.12	62.12	61.92	62.02	204045
2017-06-29	61.90	61.90	61.58	61.64	300608
2017-06-30	61.76	61.84	61.60	61.82	241820
2017-07-03	61.38	61.72	60.44	60.98	1863200
2017-07-05	61.32	61.52	61.18	61.34	1238495
2017-07-06	61.36	61.56	61.26	61.40	763995
2017-07-07	61.42	61.56	61.39	61.56	355133
2017-07-10	61.56	61.60	61.48	61.60	224854
2017-07-11	61.58	61.62	61.50	61.60	161656
2017-07-12	61.66	61.90	61.66	61.86	362203
2017-07-13	61.80	61.86	61.70	61.86	236264
2017-07-14	61.80	61.96	61.80	61.96	302197
2017-07-17	61.90	61.96	61.82	61.90	151123
2017-07-18	61.98	62.08	61.90	62.06	213632
2017-07-19	61.98	62.14	61.96	62.08	307179
2017-07-20	62.12	62.18	62.08	62.10	139514
2017-07-21	62.18	62.20	61.98	62.02	315649
2017-07-24	62.06	62.18	62.06	62.12	96068
2017-07-25	62.12	62.14	62.02	62.02	110298
2017-07-26	62.10	62.22	62.04	62.14	196215
2017-07-27	62.18	62.18	62.06	62.16	157193
2017-07-28	62.22	62.25	61.54	61.72	430472
2017-07-31	61.66	62.20	61.44	61.66	1193521
2017-08-01	61.66	61.96	61.48	61.64	305847
2017-08-02	61.64	61.80	61.62	61.76	105456
2017-08-03	61.86	62.06	61.82	62.06	284748
2017-08-04	61.96	61.97	61.84	61.92	98738
2017-08-07	61.98	62.08	61.96	62.08	119094
2017-08-08	62.02	62.04	61.82	61.98	201434
2017-08-09	62.02	62.07	61.92	61.96	90843
2017-08-10	62.00	62.10	61.92	62.00	139340
2017-08-11	62.04	62.06	61.94	62.00	164832
2017-08-14	62.04	62.08	62.00	62.08	177541
2017-08-15	62.06	62.08	62.00	62.00	86202
2017-08-16	62.12	62.28	62.00	62.22	236540
2017-08-17	62.20	62.32	62.16	62.28	119782
2017-08-18	62.28	62.46	62.22	62.32	123666
2017-08-21	62.32	62.52	62.30	62.52	162336
2017-08-22	62.46	62.48	62.34	62.40	318970
2017-08-23	62.36	62.52	62.36	62.52	308511
2017-08-24	62.48	62.56	62.42	62.54	290033
2017-08-25	62.58	62.68	62.50	62.68	157842
2017-08-28	62.70	62.70	62.51	62.64	184631
2017-08-29	62.72	62.80	62.63	62.78	163863
2017-08-30	62.80	62.88	62.72	62.84	291518
2017-08-31	62.84	62.90	62.78	62.60	196241
2017-09-01	62.76	62.80	62.56	62.68	202552
2017-09-05	62.72	62.84	62.70	62.84	227193
2017-09-06	62.82	62.84	62.74	62.74	163618
2017-09-07	62.88	62.94	62.80	62.84	146218
2017-09-08	62.84	62.92	62.68	62.78	166023
2017-09-11	62.80	62.80	62.60	62.64	131972
2017-09-12	62.70	62.70	62.52	62.60	154099
2017-09-13	62.60	62.70	62.56	62.62	94803
2017-09-14	62.56	62.66	62.54	62.64	94684
2017-09-15	62.60	62.69	62.52	62.54	105177
2017-09-18	62.62	62.68	62.54	62.68	81860
2017-09-19	62.70	62.70	62.54	62.58	101017
2017-09-20	62.64	62.67	62.50	62.60	114023
2017-09-21	62.58	62.66	62.44	62.66	217695
2017-09-22	62.62	62.76	62.52	62.62	152273
2017-09-25	62.66	62.74	62.64	62.74	100011
2017-09-26	62.56	62.66	62.54	62.66	322001
2017-09-27	62.54	62.62	62.50	62.56	260580
2017-09-28	62.52	62.61	62.50	62.60	148871
2017-09-29	62.58	62.62	62.50	62.62	253523
2017-10-02	62.52	62.54	62.40	62.46	1002423
2017-10-03	62.44	62.51	62.40	62.44	219578
2017-10-04	62.46	62.46	62.28	62.34	346142
2017-10-05	62.38	62.46	62.22	62.38	631198
2017-10-06	62.42	62.48	62.30	62.40	115997
2017-10-09	62.44	62.44	62.32	62.32	2499943
2017-10-10	62.44	62.44	62.32	62.36	153290
2017-10-11	62.40	62.50	62.26	62.40	185036
2017-10-12	62.44	62.50	62.38	62.50	190900
2017-10-13	62.48	62.58	62.46	62.58	94229
2017-10-16	62.60	62.60	62.52	62.56	692185
2017-10-17	62.58	62.72	62.54	62.72	222777
2017-10-18	62.58	62.69	62.56	62.64	154719
2017-10-19	62.70	62.76	62.62	62.70	165019
2017-10-20	62.58	62.58	62.36	62.48	304935
2017-10-23	62.46	62.54	62.30	62.40	1079993
2017-10-24	62.48	62.48	62.32	62.36	121796
2017-10-25	62.36	62.36	62.18	62.18	197148
2017-10-26	62.24	62.34	62.04	62.06	250564
2017-10-27	62.18	62.22	62.06	62.16	288079
2017-10-30	62.20	62.46	62.10	62.38	1081109
2017-10-31	62.30	62.40	62.22	62.17	138058
2017-11-01	62.16	62.16	61.98	62.14	215136
2017-11-02	62.14	62.16	62.04	62.16	203211
2017-11-03	62.16	62.24	62.10	62.16	154657
2017-11-06	62.24	62.40	62.20	62.38	205531
2017-11-07	62.42	62.48	62.30	62.48	162209
2017-11-08	62.56	62.56	62.46	62.46	188370
2017-11-09	62.48	62.52	62.40	62.46	123216
2017-11-10	62.24	62.36	62.24	62.28	967547
2017-11-13	62.36	62.48	62.28	62.48	154105
2017-11-14	62.50	62.50	62.40	62.46	290911
2017-11-15	62.48	62.56	62.46	62.52	161860
2017-11-16	62.54	62.56	62.46	62.50	146941
2017-11-17	62.58	62.61	62.54	62.58	126900
2017-11-20	62.50	62.58	62.48	62.56	165117
2017-11-21	62.62	62.62	62.48	62.48	166468
2017-11-22	62.50	62.54	62.36	62.46	353550
2017-11-24	62.40	62.48	62.30	62.32	90916
2017-11-27	62.48	62.50	62.30	62.38	166533
2017-11-28	62.36	62.38	62.14	62.16	183757
2017-11-29	62.18	62.18	61.95	62.06	377441
2017-11-30	62.12	62.44	62.12	62.18	259649
2017-12-01	62.22	62.46	62.12	62.44	511531
2017-12-04	62.36	62.46	62.30	62.46	215042
2017-12-05	62.46	62.64	62.42	62.50	276016
2017-12-06	62.60	62.90	62.52	62.72	606117
2017-12-07	62.76	62.84	62.64	62.74	361435
2017-12-08	62.72	62.72	62.10	62.26	409669
2017-12-11	62.44	62.44	62.12	62.32	411127
2017-12-12	62.30	62.36	62.20	62.36	250785
2017-12-13	62.38	62.60	62.37	62.50	219129
2017-12-14	62.52	62.60	62.48	62.58	208572
2017-12-15	62.60	62.72	62.50	62.72	190826
2017-12-18	62.68	62.68	62.52	62.66	281600
2017-12-19	62.50	62.66	62.44	62.62	287098
2017-12-20	62.48	62.64	62.18	62.20	366006
2017-12-21	62.38	62.58	62.27	62.54	530300
2017-12-22	62.60	62.60	62.28	62.32	367726
2017-12-26	62.52	62.58	62.41	62.33	159731
2017-12-27	62.34	62.50	62.30	62.50	189143
2017-12-28	62.42	62.58	62.26	62.42	752538
2017-12-29	62.52	62.66	62.28	62.40	228464
2018-01-02	62.44	62.68	62.32	62.52	1561625
2018-01-03	62.74	62.84	62.68	62.82	953235
2018-01-04	62.80	62.80	62.64	62.70	608677
2018-01-05	62.76	62.76	62.62	62.68	324574
2018-01-08	62.74	62.83	62.70	62.82	561560
2018-01-09	62.74	62.78	62.64	62.72	370668
2018-01-10	62.60	62.60	62.42	62.60	313782
2018-01-11	62.58	62.58	62.42	62.48	258475
2018-01-12	62.42	62.48	62.32	62.48	232134
2018-01-16	62.48	62.52	62.40	62.44	224000
2018-01-17	62.48	62.49	62.40	62.48	165995
2018-01-18	62.42	62.44	62.32	62.44	220502
2018-01-19	62.42	62.46	62.34	62.40	224497
2018-01-22	62.50	62.58	62.44	62.44	585341
2018-01-23	62.54	62.68	62.54	62.66	410240
2018-01-24	62.64	62.64	62.50	62.58	480007
2018-01-25	62.58	62.64	62.50	62.60	168574
2018-01-26	62.62	62.66	62.52	62.60	213735
2018-01-29	62.46	62.54	62.36	62.38	299619
2018-01-30	62.36	62.42	62.28	62.28	309076
2018-01-31	62.38	62.42	62.30	62.10	534025
2018-02-01	62.18	62.18	61.86	61.88	713445
2018-02-02	61.80	61.84	61.42	61.56	725747
2018-02-05	61.40	61.84	61.40	61.68	907635
2018-02-06	61.88	62.10	61.76	61.96	1418162
2018-02-07	62.04	62.08	61.82	61.94	427074
2018-02-08	61.90	61.94	61.72	61.78	334207
2018-02-09	61.82	61.91	61.68	61.80	402893
2018-02-12	61.72	61.92	61.70	61.80	432257
2018-02-13	61.94	61.98	61.77	61.96	176563
2018-02-14	61.92	61.92	61.80	61.86	185969
2018-02-15	61.84	61.94	61.75	61.92	273160
2018-02-16	61.78	61.92	61.52	61.60	1313123
2018-02-20	61.54	61.80	61.46	61.54	347520
2018-02-21	61.56	61.72	61.46	61.52	779399
2018-02-22	61.54	61.73	61.52	61.64	309993
2018-02-23	61.68	61.78	61.64	61.78	270858
2018-02-26	61.70	61.78	61.60	61.60	274853
2018-02-27	61.74	61.78	61.46	61.50	232299
2018-02-28	61.58	61.82	61.50	61.55	477261
2018-03-01	61.58	61.64	61.44	61.48	431511
2018-03-02	61.48	61.54	61.32	61.34	286101
2018-03-05	61.54	61.61	61.36	61.38	298901
2018-03-06	61.52	61.60	61.36	61.36	275579
2018-03-07	61.46	61.50	61.34	61.34	238757
2018-03-08	61.46	61.54	61.42	61.46	158022
2018-03-09	61.40	61.58	61.20	61.28	1028657
2018-03-12	61.32	61.42	61.30	61.32	234640
2018-03-13	61.36	61.45	61.34	61.44	222589
2018-03-14	61.46	61.56	61.43	61.50	159624
2018-03-15	61.54	61.60	61.44	61.58	243944
2018-03-16	61.54	61.62	61.46	61.62	210711
2018-03-19	61.62	61.64	61.52	61.58	128058
2018-03-20	61.58	61.60	61.48	61.60	168391
2018-03-21	61.56	61.60	61.50	61.60	143716
2018-03-22	61.72	62.00	61.60	61.64	153707
2018-03-23	61.72	61.78	61.62	61.78	345340
2018-03-26	61.78	61.88	61.56	61.86	220048
2018-03-27	61.84	61.96	61.76	61.92	208524
2018-03-28	62.00	62.04	61.86	62.00	279957
2018-03-29	61.98	62.02	61.86	61.98	164480
2018-04-02	61.76	62.08	61.58	61.96	2949643
2018-04-03	61.88	62.02	61.87	61.98	1157018
2018-04-04	62.04	62.10	61.95	62.00	793277
2018-04-05	62.04	62.08	61.92	62.02	466845
2018-04-06	62.00	62.10	61.94	62.10	192854
2018-04-09	62.08	62.10	61.98	62.08	466184
2018-04-10	62.06	62.14	62.00	62.10	175348
2018-04-11	62.14	62.24	62.10	62.22	188528
2018-04-12	62.18	62.22	62.08	62.08	259927
2018-04-13	62.18	62.20	62.08	62.20	416543
2018-04-16	62.18	62.20	62.13	62.18	210315
2018-04-17	62.16	62.22	62.10	62.18	221505
2018-04-18	62.24	62.28	62.18	62.18	220133
2018-04-19	62.16	62.20	62.10	62.18	125122
2018-04-20	62.12	62.22	62.04	62.10	119235
2018-04-23	62.16	62.16	62.06	62.14	229611
2018-04-24	62.14	62.28	62.04	62.22	1058558
2018-04-25	62.10	62.10	61.88	61.88	333433
2018-04-26	62.02	62.14	61.93	62.14	283438
2018-04-27	62.14	62.20	62.12	62.12	145733
2018-04-30	62.20	62.22	62.12	61.93	120627
2018-05-01	62.04	62.04	61.92	62.00	437461
2018-05-02	62.00	62.12	61.99	62.12	271438
2018-05-03	62.20	62.31	62.14	62.22	344455
2018-05-04	62.26	62.28	62.18	62.24	84487
2018-05-07	62.30	62.34	62.22	62.34	179167
2018-05-08	62.32	62.34	62.26	62.32	186849
2018-05-09	62.30	62.32	62.24	62.26	240186
2018-05-10	62.32	62.44	62.32	62.44	141892
2018-05-11	62.46	62.52	62.40	62.52	106605
2018-05-14	62.50	62.50	62.42	62.46	150595
2018-05-15	62.40	62.42	62.24	62.28	199927
2018-05-16	62.34	62.34	62.24	62.28	139800
2018-05-17	62.34	62.36	62.20	62.30	134190
2018-05-18	62.32	62.32	62.22	62.26	129988
2018-05-21	62.24	62.28	62.18	62.26	133783
2018-05-22	62.26	62.32	62.22	62.32	241728
2018-05-23	62.46	62.52	62.38	62.50	163730
2018-05-24	62.58	62.60	62.52	62.60	121217
2018-05-25	62.68	62.78	62.60	62.78	310209
2018-05-29	62.84	62.98	62.84	62.98	141929
2018-05-30	62.84	62.84	62.64	62.78	170615
2018-05-31	62.88	62.94	62.84	62.72	193936
2018-06-01	62.62	62.68	62.48	62.58	511314
2018-06-04	62.56	62.65	62.56	62.58	168549
2018-06-05	62.74	62.74	62.64	62.68	298190
2018-06-06	62.64	62.64	62.50	62.58	210118
2018-06-07	62.58	62.66	62.50	62.64	256120
2018-06-08	62.62	62.66	62.57	62.62	121315
2018-06-11	62.62	62.72	62.60	62.68	356474
2018-06-12	62.60	62.66	62.60	62.64	492739
2018-06-13	62.62	62.67	62.53	62.60	206895
2018-06-14	62.68	62.68	62.62	62.68	144138
2018-06-15	62.70	62.74	62.63	62.70	206037
2018-06-18	62.74	62.76	62.68	62.68	173634
2018-06-19	62.76	62.86	62.72	62.82	150850
2018-06-20	62.80	62.84	62.74	62.78	733596
2018-06-21	62.84	62.86	62.81	62.84	102757
2018-06-22	62.84	62.84	62.76	62.80	212367
2018-06-25	62.90	62.90	62.82	62.88	169870
2018-06-26	62.84	62.86	62.78	62.86	151493
2018-06-27	62.92	62.94	62.86	62.94	185023
2018-06-28	62.90	62.96	62.84	62.96	207885
2018-06-29	62.96	62.96	62.88	62.94	320394
2018-07-02	62.60	62.74	62.32	62.52	2475354
2018-07-03	62.52	62.64	62.48	62.54	350682
2018-07-05	62.66	62.72	62.58	62.66	640378
2018-07-06	62.74	62.76	62.64	62.76	435056
2018-07-09	62.84	62.85	62.68	62.74	464223
2018-07-10	62.80	62.84	62.70	62.76	382680
2018-07-11	62.84	62.88	62.80	62.82	368721
2018-07-12	62.92	62.92	62.78	62.82	334149
2018-07-13	62.84	62.94	62.84	62.92	206835
2018-07-16	62.92	62.92	62.82	62.92	170528
2018-07-17	62.92	62.98	62.88	62.98	145861
2018-07-18	62.96	62.98	62.86	62.94	248174
2018-07-19	62.92	62.98	62.90	62.98	118722
2018-07-20	62.90	63.02	62.90	62.96	292668
2018-07-23	63.00	63.00	62.82	62.86	181010
2018-07-24	62.88	62.92	62.82	62.84	132066
2018-07-25	62.94	63.02	62.87	62.92	131049
2018-07-26	62.96	62.96	62.84	62.90	151383
2018-07-27	62.96	63.02	62.84	63.02	222117
2018-07-30	62.96	62.98	62.86	62.94	165887
2018-07-31	62.94	63.00	62.94	62.73	164806
2018-08-01	62.70	62.70	62.58	62.64	257140
2018-08-02	62.70	62.74	62.60	62.72	365773
2018-08-03	62.74	62.76	62.56	62.62	270961
2018-08-06	62.70	62.70	62.62	62.64	206722
2018-08-07	62.68	62.68	62.56	62.58	157931
2018-08-08	62.60	62.68	62.52	62.68	528759
2018-08-09	62.70	62.70	62.62	62.64	164212
2018-08-10	62.68	62.85	62.68	62.80	107595
2018-08-13	62.82	62.88	62.77	62.86	190864
2018-08-14	62.88	62.90	62.82	62.90	198808
2018-08-15	62.90	63.00	62.80	62.82	301196
2018-08-16	62.88	62.96	62.80	62.82	163813
2018-08-17	62.84	62.94	62.84	62.88	282437
2018-08-20	62.90	62.94	62.86	62.92	245561
2018-08-21	62.90	62.96	62.88	62.96	206489
2018-08-22	62.96	63.02	62.92	62.96	167994
2018-08-23	62.96	63.02	62.96	62.98	73998
2018-08-24	62.98	63.06	62.96	63.06	228044
2018-08-27	63.06	63.10	63.00	63.06	298379
2018-08-28	63.00	63.02	62.94	63.02	221262
2018-08-29	63.02	63.04	62.98	63.00	245828
2018-08-30	63.00	63.06	62.98	63.02	189783
2018-08-31	63.12	63.12	63.02	62.84	271011
2018-09-04	62.92	62.96	62.72	62.76	230881
2018-09-05	62.78	62.81	62.68	62.70	153021
2018-09-06	62.78	62.78	62.72	62.76	153547
2018-09-07	62.70	62.70	62.56	62.68	216486
2018-09-10	62.68	62.71	62.60	62.62	185805
2018-09-11	62.64	62.64	62.54	62.54	213177
2018-09-12	62.66	62.68	62.54	62.58	229947
2018-09-13	62.60	62.64	62.54	62.54	187277
2018-09-14	62.54	62.56	62.42	62.46	250905
2018-09-17	62.46	62.52	62.46	62.46	176029
2018-09-18	62.44	62.48	62.36	62.38	412438
2018-09-19	62.38	62.40	62.30	62.32	193907
2018-09-20	62.32	62.42	62.26	62.34	281763
2018-09-21	62.34	62.34	62.20	62.26	210328
2018-09-24	62.22	62.30	62.14	62.18	258152
2018-09-25	62.10	62.16	62.04	62.04	188167
2018-09-26	62.04	62.24	62.04	62.24	247566
2018-09-27	62.18	62.28	62.14	62.20	113308
2018-09-28	62.28	62.32	62.20	62.04	438057
2018-10-01	62.14	62.14	61.78	61.82	1812258
2018-10-02	62.00	62.00	61.84	61.90	881817
2018-10-03	61.90	61.94	61.72	61.74	435601
2018-10-04	61.54	61.68	61.47	61.60	1403693
2018-10-05	61.32	61.52	61.28	61.36	1040450
2018-10-08	61.26	61.40	61.26	61.34	195362
2018-10-09	61.38	61.40	61.20	61.22	242961
2018-10-10	61.12	61.17	60.52	60.64	1810009
2018-10-11	60.64	61.04	60.64	60.78	986350
2018-10-12	60.84	60.88	60.74	60.74	251421
2018-10-15	60.88	61.00	60.76	60.84	319388
2018-10-16	60.92	60.93	60.84	60.88	238464
2018-10-17	60.90	61.00	60.84	60.96	342048
2018-10-18	60.90	60.94	60.75	60.82	267403
2018-10-19	60.88	60.90	60.80	60.84	287065
2018-10-22	60.94	60.94	60.85	60.94	396740
2018-10-23	60.98	61.08	60.92	60.98	308586
2018-10-24	61.02	61.08	61.00	61.08	216740
2018-10-25	61.10	61.10	61.00	61.00	416763
2018-10-26	61.10	61.17	61.06	61.10	148834
2018-10-29	61.03	61.19	61.00	61.13	1216213
2018-10-30	61.10	61.17	61.06	61.15	360934
2018-10-31	61.10	61.10	60.95	60.80	396195
2018-11-01	60.64	60.80	60.59	60.63	483186
2018-11-02	60.61	60.74	60.31	60.49	687997
2018-11-05	60.39	60.49	60.39	60.49	478140
2018-11-06	60.49	60.49	60.32	60.32	503187
2018-11-07	60.52	60.59	60.40	60.43	369349
2018-11-08	60.45	60.55	60.27	60.28	266152
2018-11-09	60.47	60.55	60.41	60.48	413037
2018-11-12	60.45	60.64	60.45	60.61	216138
2018-11-13	60.56	60.65	60.56	60.59	217658
2018-11-14	60.43	60.46	60.29	60.44	255871
2018-11-15	60.48	60.56	60.34	60.40	347461
2018-11-16	60.35	60.43	60.34	60.40	315921
2018-11-19	60.37	60.52	60.35	60.50	356326
2018-11-20	60.40	60.50	60.38	60.39	438314
2018-11-21	60.38	60.59	60.38	60.51	684787
2018-11-23	60.53	60.64	60.53	60.63	190196
2018-11-26	60.62	60.63	60.53	60.58	349288
2018-11-27	60.61	60.68	60.55	60.58	550384
2018-11-28	60.58	60.71	60.57	60.69	472455
2018-11-29	60.75	60.86	60.69	60.77	483360
2018-11-30	60.76	60.90	60.72	60.64	405455
2018-12-03	60.65	60.72	60.56	60.72	363519
2018-12-04	60.80	60.90	60.72	60.88	445746
2018-12-06	60.92	61.12	60.85	60.94	938332
2018-12-07	60.82	61.02	60.82	61.01	646884
2018-12-10	60.91	61.20	60.91	61.18	1159443
2018-12-11	61.04	61.18	60.99	61.05	525035
2018-12-12	60.98	61.06	60.91	61.05	302972
2018-12-13	61.03	61.08	60.94	61.04	363880
2018-12-14	60.97	61.10	60.96	60.98	392580
2018-12-17	61.03	61.10	60.99	61.06	378087
2018-12-18	61.08	61.21	61.03	61.21	528164
2018-12-19	61.15	61.39	61.15	61.36	494400
2018-12-20	61.36	61.46	61.27	61.32	434367
2018-12-21	61.37	61.46	61.30	61.46	689986
2018-12-24	61.50	61.51	61.40	61.45	392869
2018-12-26	61.43	61.53	61.34	61.10	629645
2018-12-27	61.22	61.25	61.07	61.09	413470
2018-12-28	61.24	61.29	61.07	61.13	468727
2018-12-31	61.00	61.17	61.00	61.04	492699
2019-01-02	61.15	61.19	61.02	61.10	642662
2019-01-03	61.03	61.27	61.03	61.24	446122
2019-01-04	61.11	61.11	60.91	60.91	366361
2019-01-07	61.10	61.18	61.02	61.10	439419
2019-01-08	61.10	61.10	60.96	61.09	298977
2019-01-09	61.09	61.12	60.95	61.12	324379
2019-01-10	61.07	61.19	61.00	61.00	499898
2019-01-11	61.03	61.24	61.03	61.22	378844
2019-01-14	61.14	61.34	61.14	61.34	356399
2019-01-15	61.29	61.35	61.23	61.35	279758
2019-01-16	61.31	61.36	61.19	61.32	749430
2019-01-17	61.21	61.35	61.21	61.35	389822
2019-01-18	61.27	61.36	61.00	61.15	866363
2019-01-22	61.28	61.28	61.01	61.19	660363
2019-01-23	61.15	61.18	61.05	61.05	246749
2019-01-24	61.23	61.28	61.05	61.27	384859
2019-01-25	61.19	61.24	61.13	61.23	393707
2019-01-28	61.22	61.28	61.15	61.24	435188
2019-01-29	61.23	61.30	61.18	61.30	319564
2019-01-30	61.28	61.37	61.22	61.37	346951
2019-01-31	61.37	61.54	61.36	61.30	505054
2019-02-01	61.30	61.30	61.20	61.26	326041
2019-02-04	61.28	61.28	61.19	61.25	289941
2019-02-05	61.28	61.34	61.22	61.34	324079
2019-02-06	61.38	61.38	61.26	61.33	176171
2019-02-07	61.47	61.47	61.32	61.40	201486
2019-02-08	61.50	61.54	61.43	61.53	220256
2019-02-11	61.50	61.50	61.41	61.48	243255
2019-02-12	61.47	61.51	61.44	61.48	259773
2019-02-13	61.42	61.48	61.42	61.47	324427
2019-02-14	61.47	61.61	61.47	61.57	178314
2019-02-15	61.47	61.54	61.47	61.50	185498
2019-02-19	61.52	61.62	61.50	61.58	484541
2019-02-20	61.61	61.63	61.56	61.60	365977
2019-02-21	61.60	61.60	61.54	61.58	190293
2019-02-22	61.64	61.64	61.57	61.59	372604
2019-02-25	61.63	61.66	61.56	61.59	210216
2019-02-26	61.64	61.75	61.63	61.75	270307
2019-02-27	61.74	61.74	61.64	61.69	143061
2019-02-28	61.71	61.73	61.66	61.49	146816
2019-03-01	61.46	61.48	61.43	61.45	280127
2019-03-04	61.47	61.50	61.45	61.48	259796
2019-03-05	61.46	61.56	61.46	61.56	445098
2019-03-06	61.54	61.62	61.53	61.62	229672
2019-03-07	61.66	61.77	61.64	61.76	290004
2019-03-08	61.86	61.86	61.77	61.86	323628
2019-03-11	61.88	61.88	61.82	61.86	305351
2019-03-12	61.89	61.97	61.85	61.93	252918
2019-03-13	61.93	61.93	61.86	61.91	133660
2019-03-14	61.92	61.95	61.86	61.94	179058
2019-03-15	61.99	62.04	61.97	62.02	196073
2019-03-18	62.02	62.09	62.02	62.09	177331
2019-03-19	62.05	62.14	62.03	62.13	193797
2019-03-20	62.16	62.29	62.09	62.23	350921
2019-03-21	62.30	62.36	62.26	62.30	449568
2019-03-22	62.45	62.59	62.40	62.58	404049
2019-03-25	62.64	62.71	62.57	62.65	313129
2019-03-26	62.65	62.67	62.61	62.66	176862
2019-03-27	62.76	62.81	62.68	62.81	222083
2019-03-28	62.80	62.80	62.75	62.79	145654
2019-03-29	62.79	62.80	62.71	62.77	235345
2019-04-01	62.61	62.61	62.40	62.47	417071
2019-04-02	62.51	62.57	62.47	62.56	267468
2019-04-03	62.50	62.50	62.41	62.42	178666
2019-04-04	62.41	62.46	62.41	62.44	152504
2019-04-05	62.43	62.48	62.41	62.46	270512
2019-04-08	62.48	62.50	62.46	62.50	162799
2019-04-09	62.52	62.56	62.49	62.52	250167
2019-04-10	62.56	62.58	62.51	62.58	187520
2019-04-11	62.56	62.58	62.45	62.55	192480
2019-04-12	62.49	62.54	62.48	62.52	250426
2019-04-15	62.50	62.54	62.47	62.50	288834
2019-04-16	62.52	62.59	62.49	62.56	138540
2019-04-17	62.52	62.55	62.50	62.54	229337
2019-04-18	62.51	62.59	62.51	62.56	197084
2019-04-22	62.62	62.62	62.50	62.60	312381
2019-04-23	62.58	62.65	62.56	62.63	172192
2019-04-24	62.68	62.77	62.68	62.75	215536
2019-04-25	62.75	62.80	62.73	62.77	151190
2019-04-26	62.82	62.91	62.75	62.87	142169
2019-04-29	62.83	62.83	62.77	62.78	160709
2019-04-30	62.81	62.85	62.77	62.62	269414
2019-05-01	62.66	62.74	62.63	62.71	384151
2019-05-02	62.72	62.73	62.64	62.69	215230
2019-05-03	62.71	62.79	62.71	62.74	228615
2019-05-06	62.82	62.89	62.80	62.87	128909
2019-05-07	62.90	62.96	62.81	62.93	220028
2019-05-08	62.95	62.97	62.86	62.86	231921
2019-05-09	63.03	63.07	62.99	63.05	148092
2019-05-10	63.00	63.07	62.91	62.91	279032
2019-05-13	63.08	63.17	62.99	63.10	185461
2019-05-14	63.10	63.18	63.09	63.18	161247
2019-05-15	63.31	63.33	63.27	63.29	240232
2019-05-16	63.29	63.29	63.24	63.24	128636
2019-05-17	63.36	63.41	63.24	63.34	208673
2019-05-20	63.35	63.37	63.33	63.36	285830
2019-05-21	63.35	63.38	63.25	63.25	356207
2019-05-22	63.30	63.38	63.30	63.35	211092
2019-05-23	63.38	63.48	63.35	63.45	314373
2019-05-24	63.44	63.45	63.40	63.43	286024
2019-05-28	63.46	63.54	63.45	63.52	660055
2019-05-29	63.58	63.62	63.51	63.51	163503
2019-05-30	63.50	63.57	63.38	63.57	182164
2019-05-31	63.66	63.74	63.60	63.37	200119
2019-06-03	63.53	63.57	63.49	63.56	541406
2019-06-04	63.49	63.49	63.35	63.36	346137
2019-06-05	63.41	63.46	63.31	63.31	382400
2019-06-06	63.49	63.49	63.28	63.30	348872
2019-06-07	63.41	63.47	63.33	63.33	413037
2019-06-10	63.42	63.42	63.32	63.35	417796
2019-06-11	63.38	63.43	63.30	63.38	177628
2019-06-12	63.39	63.45	63.36	63.44	146254
2019-06-13	63.48	63.48	63.44	63.46	247388
2019-06-14	63.41	63.48	63.40	63.47	201889
2019-06-17	63.47	63.49	63.44	63.44	138041
2019-06-18	63.56	63.67	63.50	63.58	243890
2019-06-19	63.54	63.56	63.42	63.55	149093
2019-06-20	63.55	63.65	63.55	63.65	185687
2019-06-21	63.61	63.62	63.52	63.61	188363
2019-06-24	63.63	63.71	63.62	63.69	238750
2019-06-25	63.73	63.74	63.65	63.73	130907
2019-06-26	63.75	63.75	63.66	63.66	294532
2019-06-27	63.70	63.76	63.69	63.74	192194
2019-06-28	63.77	63.78	63.73	63.78	176052
2019-07-01	63.59	63.60	63.48	63.50	319517
2019-07-02	63.54	63.65	63.51	63.60	334951
2019-07-03	63.63	63.68	63.57	63.68	167753
2019-07-05	63.62	63.62	63.55	63.57	351325
2019-07-08	63.56	63.67	63.56	63.63	402056
2019-07-09	63.65	63.73	63.60	63.73	156769
2019-07-10	63.75	63.75	63.56	63.63	656089
2019-07-11	63.63	63.71	63.57	63.62	203980
2019-07-12	63.65	63.69	63.62	63.68	159295
2019-07-15	63.71	63.71	63.65	63.69	274129
2019-07-16	63.64	63.72	63.63	63.69	307787
2019-07-17	63.72	63.79	63.69	63.74	296581
2019-07-18	63.77	63.82	63.75	63.82	255496
2019-07-19	63.78	63.81	63.75	63.79	245754
2019-07-22	63.86	63.86	63.76	63.82	161741
2019-07-23	63.83	63.83	63.76	63.81	146585
2019-07-24	63.89	63.90	63.82	63.85	254641
2019-07-25	63.85	63.90	63.77	63.77	285599
2019-07-26	63.86	63.91	63.80	63.90	128799
2019-07-29	63.90	63.92	63.80	63.81	386501
2019-07-30	63.85	63.89	63.77	63.82	255549
2019-07-31	63.89	63.93	63.83	63.61	392087
2019-08-01	63.65	63.75	63.52	63.70	304075
2019-08-02	63.73	63.90	63.69	63.81	384417
2019-08-05	63.95	64.07	63.86	63.98	555972
2019-08-06	63.94	64.13	63.94	64.13	356370
2019-08-07	64.28	64.31	64.08	64.08	483584
2019-08-08	64.23	64.24	64.05	64.05	574165
2019-08-09	64.04	64.25	64.04	64.15	328943
2019-08-12	64.35	64.43	64.26	64.26	347022
2019-08-13	64.39	64.40	64.24	64.36	364740
2019-08-14	64.44	64.62	64.44	64.53	304630
2019-08-15	64.55	64.72	64.55	64.71	198992
2019-08-16	64.70	64.75	64.57	64.61	397177
2019-08-19	64.46	64.63	63.54	64.55	282577
2019-08-20	64.77	64.77	64.63	64.67	305450
2019-08-21	64.72	64.72	64.58	64.70	278583
2019-08-22	64.66	64.70	64.60	64.64	193025
2019-08-23	64.69	64.81	64.65	64.79	175680
2019-08-26	64.79	64.79	64.73	64.74	234666
2019-08-27	64.79	64.86	64.73	64.82	174092
2019-08-28	64.90	64.92	64.82	64.85	178097
2019-08-29	64.88	64.92	64.82	64.82	238607
2019-08-30	64.90	64.92	64.85	64.90	148595
2019-09-03	65.00	65.37	64.61	64.74	330038
2019-09-04	64.72	66.00	64.63	64.73	245161
2019-09-05	64.70	64.70	64.41	64.44	719061
2019-09-06	64.51	64.61	64.40	64.45	563219
2019-09-09	64.46	64.49	64.34	64.36	517482
2019-09-10	64.44	64.44	64.15	64.15	351866
2019-09-11	63.98	64.33	63.65	63.96	486674
2019-09-12	63.96	64.08	63.96	64.01	309141
2019-09-13	63.96	63.96	63.68	63.68	472175
2019-09-16	63.94	63.94	63.66	63.73	445959
2019-09-17	63.69	63.84	63.68	63.79	1042517
2019-09-18	63.77	64.12	63.77	64.05	510383
2019-09-19	64.23	64.29	64.02	64.29	377574
2019-09-20	64.28	64.39	64.26	64.38	371192
2019-09-23	64.46	64.49	64.37	64.37	357710
2019-09-24	64.49	64.55	64.44	64.55	455323
2019-09-25	64.53	64.53	64.36	64.41	270516
2019-09-26	64.54	64.54	64.35	64.48	234376
2019-09-27	64.47	64.50	64.39	64.40	162937
2019-09-30	64.48	64.48	64.40	64.21	237844
2019-10-01	64.16	64.34	64.04	64.23	1441482
2019-10-02	64.30	64.34	64.26	64.29	303889
2019-10-03	64.35	64.48	64.32	64.44	1797638
2019-10-04	64.46	64.50	64.41	64.49	338141
2019-10-07	64.49	64.52	64.45	64.50	446981
2019-10-08	64.47	64.61	64.46	64.59	459177
2019-10-09	64.56	64.62	64.53	64.58	276685
2019-10-10	64.55	64.56	64.43	64.50	428883
2019-10-11	64.39	64.42	64.28	64.42	687539
2019-10-14	64.45	64.45	64.35	64.41	469772
2019-10-15	64.40	64.42	64.27	64.29	302282
2019-10-16	64.25	64.35	64.18	64.30	524967
2019-10-17	64.24	64.27	64.15	64.15	266265
2019-10-18	64.20	64.21	64.15	64.20	153296
2019-10-21	64.17	64.18	64.00	64.01	372262
2019-10-22	64.07	64.16	64.02	64.08	724518
2019-10-23	64.15	64.25	64.06	64.14	615908
2019-10-24	64.11	64.16	64.06	64.14	338636
2019-10-25	64.12	64.18	64.06	64.08	312330
2019-10-28	64.04	64.12	64.00	64.03	311773
2019-10-29	64.07	64.12	64.06	64.09	250187
2019-10-30	64.12	64.15	64.09	64.15	158023
2019-10-31	64.28	64.36	64.25	64.10	395516
2019-11-01	64.12	64.16	64.08	64.11	428617
2019-11-04	64.11	64.17	64.05	64.11	268346
2019-11-05	64.09	64.13	63.96	63.96	256867
2019-11-06	64.01	64.06	63.98	64.06	204963
2019-11-07	63.97	63.98	63.86	63.93	545094
2019-11-08	63.87	63.93	63.80	63.90	297234
2019-11-11	63.81	63.94	63.81	63.93	213921
2019-11-12	63.90	63.95	63.87	63.94	162066
2019-11-13	64.00	64.01	63.94	63.98	234285
2019-11-14	64.06	64.07	63.95	64.02	331227
2019-11-15	64.02	64.05	64.02	64.04	181505
2019-11-18	64.05	64.09	64.03	64.07	201751
2019-11-19	64.09	64.09	64.05	64.09	129274
2019-11-20	64.12	64.19	64.12	64.19	231537
2019-11-21	64.17	64.18	64.05	64.17	218881
2019-11-22	64.21	64.24	64.16	64.22	362916
2019-11-25	64.20	64.31	64.20	64.26	1765261
2019-11-26	64.37	64.43	64.30	64.41	546352
2019-11-27	64.40	64.45	64.40	64.41	461790
2019-11-29	64.46	64.46	64.38	64.40	203986
2019-12-02	64.10	64.15	64.08	64.12	437801
2019-12-03	64.27	64.30	64.19	64.23	257610
2019-12-04	64.23	64.27	64.14	64.20	557560
2019-12-05	64.20	64.23	64.16	64.23	306363
2019-12-06	64.15	64.17	64.13	64.14	223459
2019-12-09	64.18	64.23	64.15	64.19	170976
2019-12-10	64.23	64.28	64.21	64.25	258183
2019-12-11	64.29	64.36	64.27	64.30	334545
2019-12-12	64.37	64.42	64.18	64.23	323472
2019-12-13	64.20	64.29	64.18	64.27	411303
2019-12-16	64.25	64.29	64.15	64.28	363676
2019-12-17	64.29	64.29	64.23	64.29	315296
2019-12-18	64.29	64.30	64.24	64.28	497000
2019-12-19	64.29	64.32	64.26	64.29	160548
2019-12-20	64.29	64.36	64.27	64.36	350257
2019-12-23	64.36	64.36	64.16	64.23	2062264
2019-12-24	64.24	64.24	64.13	64.14	265910
2019-12-26	64.19	64.24	64.13	64.15	398970
2019-12-27	64.18	64.26	64.15	64.25	185515
2019-12-30	64.06	64.11	64.00	64.07	424930
2019-12-31	64.07	64.14	64.05	64.05	155789
2020-01-02	64.12	64.14	64.00	64.01	414776
2020-01-03	64.05	64.23	64.02	64.23	242737
2020-01-06	64.30	64.46	64.26	64.45	652363
2020-01-07	64.46	64.54	64.40	64.54	1444538
2020-01-08	64.58	64.59	64.48	64.51	373231
2020-01-09	64.57	64.60	64.46	64.60	498460
2020-01-10	64.61	64.66	64.56	64.64	631583
2020-01-13	64.65	64.69	64.61	64.69	330457
2020-01-14	64.71	64.77	64.66	64.74	1278870
2020-01-15	64.77	64.77	64.69	64.75	659601
2020-01-16	64.74	64.82	64.73	64.81	994178
2020-01-17	64.82	64.84	64.78	64.80	1883904
2020-01-21	64.85	64.92	64.83	64.88	1127619
2020-01-22	64.88	64.97	64.88	64.90	996196
2020-01-23	64.95	65.03	64.94	64.98	513203
2020-01-24	65.04	65.11	65.03	65.08	339492
2020-01-27	65.13	65.24	65.13	65.22	397084
2020-01-28	65.29	65.30	65.23	65.26	555209
2020-01-29	65.29	65.33	65.26	65.31	247622
2020-01-30	65.38	65.38	65.30	65.30	322023
2020-01-31	65.35	65.38	65.22	65.30	821291
2020-02-03	65.16	65.24	65.04	65.23	958687
2020-02-04	65.20	65.20	65.11	65.11	497828
2020-02-05	65.13	65.17	65.05	65.05	464426
2020-02-06	65.08	65.13	65.07	65.11	231702
2020-02-07	65.16	65.23	65.16	65.21	336460
2020-02-10	65.30	65.30	65.21	65.26	268978
2020-02-11	65.27	65.29	65.22	65.25	417285
2020-02-12	65.27	65.28	65.23	65.25	504962
2020-02-13	65.28	65.32	65.27	65.29	299142
2020-02-14	65.33	65.38	65.31	65.34	288728
2020-02-18	65.43	65.47	65.39	65.44	314225
2020-02-19	65.45	65.51	65.45	65.51	396211
2020-02-20	65.58	65.65	65.53	65.62	471251
2020-02-21	65.72	65.76	65.68	65.73	489191
2020-02-24	66.01	66.09	65.87	65.88	679288
2020-02-25	66.01	66.16	65.97	66.11	570075
2020-02-26	66.10	66.24	66.09	66.14	364662
2020-02-27	66.29	66.34	66.01	66.07	795938
2020-02-28	65.81	65.89	65.20	65.62	2498145
2020-03-02	65.31	65.95	65.28	65.72	966549
2020-03-03	65.98	65.98	65.51	65.63	917131
2020-03-04	65.88	65.88	65.52	65.52	408128
2020-03-05	65.84	65.84	65.57	65.66	498219
2020-03-06	65.61	65.61	64.80	64.97	5431724
2020-03-09	63.65	63.65	61.03	61.66	3112814
2020-03-10	61.86	62.12	59.26	59.56	2927771
2020-03-11	59.60	60.28	57.79	58.20	2332353
2020-03-12	53.75	55.46	48.23	49.10	4523414
2020-03-13	54.21	55.00	50.01	53.49	3131495
2020-03-16	49.75	51.99	47.91	50.40	2338084
2020-03-17	49.76	52.16	49.76	51.95	1588696
2020-03-18	48.44	51.18	42.46	42.46	1910246
2020-03-19	42.53	45.00	41.36	45.00	2352020
2020-03-20	45.00	48.84	45.00	46.49	3037879
2020-03-23	46.50	47.75	43.50	43.56	1926056
2020-03-24	44.97	50.74	44.97	50.27	2808597
2020-03-25	49.86	54.79	49.10	53.23	2484568
2020-03-26	54.00	57.86	54.00	57.24	3465954
2020-03-27	56.05	57.35	55.01	55.01	1451182
2020-03-30	55.52	56.81	55.24	55.28	938634
2020-03-31	55.11	55.86	52.26	52.02	1970418
2020-04-01	51.48	52.00	49.04	50.76	1930642
2020-04-02	49.81	53.66	49.54	53.00	1742486
2020-04-03	52.98	54.16	52.13	53.40	1565824
2020-04-06	55.00	55.54	53.10	53.10	1209775
2020-04-07	54.08	54.46	53.34	53.84	605046
2020-04-08	55.43	55.43	53.91	54.25	745327
2020-04-09	55.75	57.16	55.52	56.99	2315209
2020-04-13	56.00	56.99	54.58	55.12	761794
2020-04-14	55.40	56.47	54.80	54.84	1057679
2020-04-15	54.65	55.97	54.49	55.80	513259
2020-04-16	55.71	55.81	54.35	54.40	689642
2020-04-17	54.56	55.74	54.50	54.74	953055
2020-04-20	55.22	55.22	54.29	54.56	642098
2020-04-21	54.07	55.00	53.35	54.66	1097316
2020-04-22	54.19	55.45	54.19	54.84	413955
2020-04-23	54.84	55.26	54.20	54.30	726763
2020-04-24	54.28	55.00	54.00	54.41	651895
2020-04-27	54.21	55.21	54.21	54.50	706770
2020-04-28	54.73	54.90	53.53	53.59	501766
2020-04-29	53.80	54.75	53.75	53.92	716901
2020-04-30	53.92	54.97	53.92	54.54	579334
2020-05-01	54.56	54.85	53.96	54.33	1403454
2020-05-04	54.00	55.69	53.95	54.86	859628
2020-05-05	55.00	55.23	54.59	54.59	459010
2020-05-06	54.75	54.84	54.39	54.40	265367
2020-05-07	54.76	55.34	54.50	55.34	583006
2020-05-08	55.40	55.47	54.60	54.91	481785
2020-05-11	54.90	55.86	54.62	55.67	515642
2020-05-12	55.56	55.98	55.33	55.96	433284
2020-05-13	55.90	55.98	55.54	55.66	375669
2020-05-14	55.65	55.81	55.40	55.62	452835
2020-05-15	55.37	56.24	55.37	56.22	562788
2020-05-18	56.13	56.33	56.00	56.00	274194
2020-05-19	56.10	56.65	56.08	56.65	847392
2020-05-20	56.63	56.85	56.40	56.77	1400000
2020-05-21	56.76	56.96	56.76	56.96	551946
2020-05-22	56.99	57.22	56.98	57.10	309713
2020-05-26	57.10	57.25	56.92	57.15	361314
2020-05-27	57.27	57.37	57.15	57.33	752400
2020-05-28	57.39	57.48	57.29	57.41	528366
2020-05-29	57.54	57.91	57.54	57.56	1149379
2020-06-01	57.76	57.76	57.60	57.69	592783
2020-06-02	57.77	57.78	57.60	57.60	451502
2020-06-03	57.80	57.85	57.67	57.81	502396
2020-06-04	57.81	58.28	57.62	58.26	1309420
2020-06-05	58.34	58.85	58.30	58.84	823873
2020-06-08	58.89	59.00	58.81	58.87	731496
2020-06-09	58.80	58.93	58.78	58.78	502543
2020-06-10	58.91	59.06	58.91	59.03	278060
2020-06-11	59.16	59.23	58.56	58.56	1511730
2020-06-12	58.73	58.93	58.25	58.66	715484
2020-06-15	58.34	58.69	58.20	58.31	541049
2020-06-16	58.69	58.69	58.29	58.52	876519
2020-06-17	58.39	58.39	58.01	58.21	303542
2020-06-18	58.31	58.31	58.01	58.09	425569
2020-06-19	58.14	58.29	58.13	58.17	642921
2020-06-22	58.25	59.08	58.23	58.92	1501684
2020-06-23	58.82	59.08	58.82	58.96	136574
2020-06-24	58.90	58.97	58.84	58.95	245940
2020-06-25	59.00	59.04	58.85	58.93	219534
2020-06-26	59.03	59.09	58.90	59.09	189827
2020-06-29	58.97	59.16	58.96	59.16	336226
2020-06-30	59.12	59.28	59.05	59.09	441391
2020-07-01	59.13	59.14	59.05	59.10	341821
2020-07-02	59.04	59.19	59.03	59.11	442981
2020-07-06	59.10	59.14	58.96	59.14	298289
2020-07-07	59.07	59.19	59.05	59.12	128554
2020-07-08	59.28	59.28	59.09	59.13	340967
2020-07-09	59.24	59.25	59.13	59.17	264292
2020-07-10	59.20	59.28	58.78	59.05	555349
2020-07-13	59.03	59.17	59.01	59.01	428836
2020-07-14	59.08	59.14	59.02	59.11	354076
2020-07-15	59.09	59.20	59.08	59.20	231204
2020-07-16	59.21	59.53	59.21	59.40	405665
2020-07-17	59.61	59.62	59.43	59.59	562312
2020-07-20	59.56	59.75	59.52	59.75	417954
2020-07-21	59.70	60.10	59.70	59.99	626070
2020-07-22	60.09	60.10	59.99	60.10	483394
2020-07-23	60.03	60.18	60.03	60.17	276539
2020-07-24	60.13	60.21	60.13	60.20	196132
2020-07-27	60.15	60.23	60.13	60.23	255754
2020-07-28	60.22	60.34	60.22	60.33	349521
2020-07-29	60.37	60.38	60.31	60.37	365541
2020-07-30	60.40	60.49	60.35	60.47	265654
2020-07-31	60.52	60.52	60.43	60.32	421391
2020-08-03	60.32	60.37	60.26	60.34	339129
2020-08-04	60.45	60.51	60.38	60.51	398096
2020-08-05	60.50	60.50	60.35	60.41	525125
2020-08-06	60.51	60.56	60.45	60.50	238519
2020-08-07	60.60	60.67	60.44	60.63	266966
2020-08-10	60.69	60.69	60.56	60.65	270005
2020-08-11	60.63	60.65	60.49	60.61	242750
2020-08-12	60.54	60.60	60.30	60.39	391646
2020-08-13	60.34	60.50	60.34	60.44	367666
2020-08-14	60.41	60.49	60.32	60.48	226943
2020-08-17	60.38	60.49	60.35	60.46	275315
2020-08-18	60.49	60.49	60.34	60.45	463739
2020-08-19	60.46	60.48	60.27	60.31	281769
2020-08-20	60.32	60.32	60.05	60.12	312042
2020-08-21	60.05	60.25	59.81	59.93	1588136
2020-08-24	59.92	60.16	59.92	60.00	673613
2020-08-25	60.00	60.25	59.91	60.17	602461
2020-08-26	60.13	60.13	60.00	60.06	313782
2020-08-27	59.95	60.07	59.95	60.02	388152
2020-08-28	60.12	60.12	60.00	60.09	385174
2020-08-31	60.14	60.32	60.01	59.97	348871
2020-09-01	59.92	60.00	59.75	59.86	486226
2020-09-02	59.88	59.96	59.77	59.88	699063
2020-09-03	59.95	59.96	59.70	59.89	569374
2020-09-04	59.73	59.84	59.65	59.70	563694
2020-09-08	59.59	59.75	59.52	59.61	487667
2020-09-09	59.59	59.71	59.53	59.68	453315
2020-09-10	59.65	59.77	59.61	59.68	341254
2020-09-11	59.68	59.75	59.52	59.52	285515
2020-09-14	59.52	59.67	59.52	59.64	935612
2020-09-15	59.67	59.75	59.63	59.74	397417
2020-09-16	59.73	59.75	59.50	59.50	1402458
2020-09-17	59.50	59.76	59.50	59.61	582405
2020-09-18	59.67	59.71	59.59	59.71	217453
2020-09-21	59.73	59.75	59.57	59.57	227565
2020-09-22	59.63	59.76	59.61	59.71	274956
2020-09-23	59.65	59.79	59.58	59.61	350694
2020-09-24	59.67	59.67	59.54	59.63	235945
2020-09-25	59.53	59.69	59.53	59.63	244898
2020-09-28	59.62	59.71	59.58	59.69	292811
2020-09-29	59.61	59.75	59.61	59.71	293539
2020-09-30	59.81	59.81	59.65	59.59	226413
2020-10-01	59.64	59.75	59.52	59.75	826217
2020-10-02	59.64	59.70	59.60	59.60	133152
2020-10-05	59.69	59.69	59.43	59.43	496649
2020-10-06	59.46	59.52	59.42	59.50	225141
2020-10-07	59.55	59.55	59.40	59.42	211457
2020-10-08	59.45	59.53	59.40	59.43	181793
2020-10-09	59.45	59.62	59.44	59.52	511275
2020-10-12	59.59	59.60	59.48	59.52	189892
2020-10-13	59.53	59.68	59.51	59.64	200514
2020-10-14	59.60	59.67	59.57	59.65	274234
2020-10-15	59.61	59.70	59.61	59.64	337702
2020-10-16	59.60	59.70	59.60	59.64	306274
2020-10-19	59.55	59.67	59.55	59.57	522423
2020-10-20	59.62	59.67	59.58	59.64	211190
2020-10-21	59.61	59.72	59.59	59.66	752486
2020-10-22	59.73	59.73	59.64	59.66	231017
2020-10-23	59.65	59.75	59.58	59.58	311316
2020-10-26	59.74	59.76	59.58	59.67	169818
2020-10-27	59.66	59.67	59.61	59.63	137178
2020-10-28	59.64	59.65	59.45	59.55	332546
2020-10-29	59.48	59.54	59.47	59.50	201197
2020-10-30	59.47	59.51	59.19	59.25	432658
2020-11-02	59.22	59.32	59.01	59.32	351175
2020-11-03	59.23	59.43	59.11	59.43	292967
2020-11-04	59.55	59.97	59.55	59.92	799544
2020-11-05	59.81	59.88	59.66	59.67	1141904
2020-11-06	59.76	59.90	59.68	59.69	1612837
2020-11-09	59.65	59.93	59.62	59.88	705378
2020-11-10	59.95	59.95	59.85	59.92	415035
2020-11-11	59.85	59.99	59.84	59.99	314893
2020-11-12	60.06	60.06	59.88	59.99	602443
2020-11-13	60.02	60.10	59.92	60.06	539268
2020-11-16	60.09	60.11	60.03	60.05	349469
2020-11-17	60.04	60.36	60.04	60.21	1135089
2020-11-18	60.23	60.30	60.21	60.30	462332
2020-11-19	60.41	60.60	60.40	60.59	494321
2020-11-20	60.65	60.67	60.55	60.61	401727
2020-11-23	60.68	60.70	60.63	60.69	411676
2020-11-24	60.72	60.74	60.68	60.72	392739
2020-11-25	60.77	60.83	60.74	60.80	220315
2020-11-27	60.76	60.89	60.76	60.86	137830
2020-11-30	60.87	60.91	60.80	60.71	483307
2020-12-01	60.80	60.80	60.60	60.63	375436
2020-12-02	60.60	60.77	60.60	60.69	445585
2020-12-03	60.78	60.91	60.73	60.91	467373
2020-12-04	61.00	61.09	60.90	61.08	478224
2020-12-07	61.10	61.23	61.10	61.23	436799
2020-12-08	61.21	61.30	61.16	61.30	407566
2020-12-09	61.25	61.35	61.23	61.32	430915
2020-12-10	61.18	61.40	61.18	61.38	315325
2020-12-11	61.40	61.46	61.35	61.45	328246
2020-12-14	61.50	61.50	61.45	61.50	420250
2020-12-15	61.53	61.60	61.47	61.60	416990
2020-12-16	61.64	61.65	61.48	61.55	859940
2020-12-17	61.62	61.62	61.48	61.52	526060
2020-12-18	61.59	61.72	61.59	61.66	626461
2020-12-21	61.71	61.79	61.62	61.69	771772
2020-12-22	61.74	61.74	61.60	61.63	271598
2020-12-23	61.65	61.71	61.53	61.57	326420
2020-12-24	61.55	61.67	61.55	61.55	97718
2020-12-28	61.63	61.78	61.55	61.43	278177
2020-12-29	61.50	61.54	61.42	61.46	387612
2020-12-30	61.48	61.50	61.41	61.41	354011
2020-12-31	61.41	61.66	61.41	61.54	509436
2021-01-04	61.46	61.50	61.29	61.36	660431
2021-01-05	61.41	61.54	61.37	61.53	854498
2021-01-06	61.53	61.96	61.53	61.94	913189
2021-01-07	61.96	62.04	61.83	62.02	434764
2021-01-08	62.03	62.03	61.91	61.99	493364
2021-01-11	61.99	62.04	61.91	61.91	613292
2021-01-12	61.96	62.09	61.96	62.09	549788
2021-01-13	62.08	62.12	62.05	62.12	320874
2021-01-14	62.14	62.20	62.07	62.18	435929
2021-01-15	62.24	62.24	62.03	62.17	456637
2021-01-19	62.22	62.27	62.20	62.27	365805
2021-01-20	62.30	62.35	62.24	62.35	491677
2021-01-21	62.39	62.42	62.33	62.39	581128
2021-01-22	62.42	62.50	62.36	62.46	655736
2021-01-25	62.46	62.54	62.45	62.53	756100
2021-01-26	62.50	62.65	62.50	62.58	958682
2021-01-27	62.63	62.71	62.53	62.62	1283540
2021-01-28	62.68	62.80	62.66	62.66	717507
2021-01-29	62.67	62.84	62.67	62.60	449208
2021-02-01	62.71	62.71	62.56	62.62	489205
2021-02-02	62.66	62.68	62.57	62.64	785259
2021-02-03	62.59	62.67	62.56	62.56	670925
2021-02-04	62.64	62.71	62.57	62.70	750779
2021-02-05	62.76	62.76	62.66	62.69	1097331
2021-02-08	62.67	62.86	62.67	62.86	607748
2021-02-09	62.90	62.95	62.82	62.92	389447
2021-02-10	62.94	62.94	62.82	62.94	540898
2021-02-11	62.96	62.97	62.91	62.96	382844
2021-02-12	62.92	62.96	62.91	62.92	294615
2021-02-16	62.91	62.92	62.60	62.60	798096
2021-02-17	62.85	62.85	62.61	62.74	572674
2021-02-18	62.74	62.74	62.50	62.51	374173
2021-02-19	62.50	62.60	61.99	62.24	1185904
2021-02-22	62.14	62.59	61.58	61.58	1192835
2021-02-23	61.58	61.84	61.58	61.84	1263444
2021-02-24	61.78	61.78	61.38	61.43	1811182
2021-02-25	61.38	61.48	61.15	61.48	1186305
2021-02-26	61.47	61.57	61.09	61.38	719386
2021-03-01	61.52	61.52	61.24	61.44	1482859
2021-03-02	61.41	61.50	61.37	61.45	402016
2021-03-03	61.50	61.56	61.40	61.55	485827
2021-03-04	61.59	61.63	61.40	61.48	499655
2021-03-05	61.64	61.64	61.49	61.62	295458
2021-03-08	61.62	61.64	61.48	61.57	356284
2021-03-09	61.69	61.78	61.58	61.77	314697
2021-03-10	61.75	62.03	61.71	62.03	438074
2021-03-11	62.06	62.14	61.97	62.05	400449
2021-03-12	61.85	62.03	61.85	61.93	408581
2021-03-15	61.90	61.97	61.87	61.94	362135
2021-03-16	61.95	61.99	61.91	61.91	467448
2021-03-17	61.87	61.95	61.72	61.89	371182
2021-03-18	61.85	61.85	61.38	61.47	1176992
2021-03-19	61.49	61.64	61.49	61.59	382272
2021-03-22	61.49	61.66	61.49	61.63	443159
2021-03-23	61.64	61.75	61.62	61.68	343104
2021-03-24	61.80	61.95	61.69	61.95	508324
2021-03-25	61.83	62.00	61.83	61.91	320543
2021-03-26	61.94	61.97	61.85	61.93	329039
2021-03-29	61.91	62.01	61.91	61.92	329355
2021-03-30	61.99	62.07	61.89	62.04	560380
2021-03-31	61.94	62.19	61.94	61.96	1085164
2021-04-01	62.00	62.04	61.88	62.00	528927
2021-04-05	61.93	62.03	61.81	61.90	556552
2021-04-06	61.98	61.98	61.82	61.85	763988
2021-04-07	61.90	61.98	61.90	61.94	270474
2021-04-08	62.11	62.19	61.94	62.16	719483
2021-04-09	62.14	62.23	62.12	62.15	726125
2021-04-12	62.21	62.23	62.14	62.15	318791
2021-04-13	62.18	62.31	62.14	62.31	485673
2021-04-14	62.28	62.30	62.25	62.27	313545
2021-04-15	62.38	62.55	62.38	62.53	383342
2021-04-16	62.57	62.57	62.44	62.52	293410
2021-04-19	62.49	62.51	62.39	62.41	500170
2021-04-20	62.32	62.43	62.32	62.35	241827
2021-04-21	62.35	62.47	62.34	62.47	159054
2021-04-22	62.57	62.67	62.38	62.67	1139009
2021-04-23	62.71	62.71	62.60	62.65	253751
2021-04-26	62.88	62.88	62.61	62.63	246254
2021-04-27	62.62	62.67	62.57	62.63	246914
2021-04-28	62.64	62.66	62.55	62.62	311689
2021-04-29	62.54	62.60	62.50	62.53	364537
2021-04-30	62.68	62.68	62.52	62.50	597587
2021-05-03	62.52	62.52	62.38	62.44	466864
2021-05-04	62.35	62.50	62.35	62.46	644047
2021-05-05	62.50	62.54	62.46	62.49	223611
2021-05-06	62.52	62.60	62.52	62.57	252481
2021-05-07	62.65	62.65	62.58	62.59	299526
2021-05-10	62.65	62.65	62.60	62.65	613354
2021-05-11	62.69	62.69	62.60	62.68	506654
2021-05-12	62.66	62.66	62.56	62.60	625002
2021-05-13	62.62	62.69	62.62	62.66	656190
2021-05-14	62.68	62.76	62.67	62.67	608543
2021-05-17	62.73	62.76	62.67	62.72	330644
2021-05-18	62.72	62.78	62.72	62.77	432593
2021-05-19	62.77	62.81	62.58	62.74	383320
2021-05-20	62.73	62.83	62.73	62.75	334439
2021-05-21	62.73	62.90	62.73	62.86	290914
2021-05-24	62.91	62.93	62.84	62.92	377481
2021-05-25	62.87	62.97	62.87	62.93	470848
2021-05-26	62.96	63.07	62.96	63.06	382306
2021-05-27	63.03	63.09	63.00	63.04	378051
2021-05-28	63.08	63.16	63.07	63.14	1554512
2021-06-01	63.02	63.02	62.90	62.96	373415
2021-06-02	63.06	63.07	62.97	63.01	677304
2021-06-03	62.99	63.09	62.99	63.05	546508
2021-06-04	63.11	63.12	63.06	63.12	293665
2021-06-07	63.15	63.17	63.12	63.14	551346
2021-06-08	63.24	63.28	63.21	63.28	298185
2021-06-09	63.32	63.40	63.32	63.38	717689
2021-06-10	63.43	63.51	63.40	63.51	599818
2021-06-11	63.57	63.57	63.48	63.49	484605
2021-06-14	63.54	63.60	63.33	63.41	1360862
2021-06-15	63.42	63.47	63.38	63.43	299801
2021-06-16	63.42	63.46	63.24	63.26	395105
2021-06-17	63.34	63.49	63.30	63.42	482311
2021-06-18	63.36	63.50	63.36	63.50	244581
2021-06-21	63.44	63.50	63.37	63.40	381781
2021-06-22	63.42	63.42	63.35	63.40	366427
2021-06-23	63.32	63.43	63.27	63.31	398493
2021-06-24	63.36	63.40	63.31	63.36	370788
2021-06-25	63.38	63.42	63.34	63.40	394025
2021-06-28	63.40	63.49	63.40	63.44	292780
2021-06-29	63.47	63.53	63.44	63.44	485537
2021-06-30	63.52	63.66	63.50	63.44	1413513
2021-07-01	63.54	63.54	63.38	63.42	1316443
2021-07-02	63.44	63.51	63.42	63.47	373493
2021-07-06	63.54	63.54	63.46	63.52	571505
2021-07-07	63.56	63.64	63.55	63.63	353434
2021-07-08	63.69	63.92	63.68	63.78	567210
2021-07-09	63.85	63.85	63.69	63.73	401229
2021-07-12	63.73	63.89	63.72	63.89	327016
2021-07-13	63.84	63.86	63.68	63.82	405110
2021-07-14	63.77	63.83	63.77	63.79	335650
2021-07-15	63.85	63.86	63.77	63.80	410112
2021-07-16	63.84	63.88	63.81	63.88	403924
2021-07-19	63.93	63.98	63.82	63.84	1009157
2021-07-20	63.98	63.98	63.75	63.81	1206435
2021-07-21	63.81	63.87	63.76	63.81	284623
2021-07-22	63.85	63.95	63.85	63.91	542845
2021-07-23	63.94	63.94	63.88	63.90	242366
2021-07-26	63.96	63.96	63.87	63.88	424543
2021-07-27	63.92	63.93	63.88	63.89	329815
2021-07-28	63.91	63.92	63.87	63.89	335817
2021-07-29	63.91	63.93	63.86	63.90	458835
2021-07-30	63.85	63.92	63.78	63.69	588020
2021-08-02	63.61	63.74	63.59	63.74	522383
2021-08-03	63.77	63.80	63.68	63.77	902381
2021-08-04	63.83	63.83	63.64	63.70	729373
2021-08-05	63.74	63.74	63.66	63.69	529148
2021-08-06	63.66	63.72	63.61	63.61	536396
2021-08-09	63.68	63.69	63.58	63.61	586628
2021-08-10	63.62	63.66	63.60	63.61	391801
2021-08-11	63.60	63.65	63.51	63.55	565556
2021-08-12	63.56	63.59	63.48	63.53	359457
2021-08-13	63.55	63.62	63.51	63.60	403629
2021-08-16	63.66	63.66	63.50	63.51	316666
2021-08-17	63.52	63.58	63.51	63.54	316741
2021-08-18	63.56	63.58	63.51	63.53	244404
2021-08-19	63.55	63.55	63.44	63.44	551369
2021-08-20	63.44	63.50	63.42	63.45	328643
2021-08-23	63.45	63.50	63.42	63.49	313539
2021-08-24	63.49	63.57	63.43	63.48	435241
2021-08-25	63.44	63.49	63.42	63.42	426461
2021-08-26	63.46	63.50	63.39	63.45	433638
2021-08-27	63.42	63.54	63.42	63.50	398263
2021-08-30	63.50	63.57	63.44	63.52	365358
2021-08-31	63.55	63.57	63.47	63.32	481829
2021-09-01	63.31	63.41	63.27	63.35	1458238
2021-09-02	63.35	63.39	63.32	63.33	344164
2021-09-03	63.28	63.29	63.21	63.24	274761
2021-09-07	63.28	63.28	62.95	62.97	1092202
2021-09-08	63.12	63.21	63.01	63.17	637275
2021-09-09	63.20	63.20	63.11	63.11	332158
2021-09-10	63.17	63.17	63.09	63.12	241789
2021-09-13	63.16	63.18	63.11	63.13	458453
2021-09-14	63.15	63.17	63.12	63.13	414185
2021-09-15	63.16	63.22	63.11	63.13	253852
2021-09-16	63.15	63.15	63.06	63.09	335602
2021-09-17	63.12	63.13	63.06	63.09	381126
2021-09-20	63.06	63.10	63.01	63.09	532897
2021-09-21	63.09	63.12	63.03	63.10	282823
2021-09-22	63.07	63.11	63.03	63.09	360086
2021-09-23	63.07	63.07	62.95	62.96	789593
2021-09-24	62.95	62.96	62.89	62.90	473164
2021-09-27	62.87	62.90	62.77	62.80	847896
2021-09-28	62.75	62.77	62.43	62.50	3290548
2021-09-29	62.48	62.53	62.42	62.44	430143
2021-09-30	62.39	62.52	62.39	62.30	1099197
2021-10-01	62.45	62.45	62.34	62.41	1018604
2021-10-04	62.30	62.39	62.13	62.24	1355168
2021-10-05	62.21	62.29	62.19	62.23	684791
2021-10-06	62.20	62.23	62.18	62.22	291624
2021-10-07	62.19	62.21	62.15	62.19	317207
2021-10-08	62.14	62.20	62.03	62.04	420908
2021-10-11	61.99	61.99	61.85	61.89	570205
2021-10-12	61.95	62.01	61.92	61.97	1705205
2021-10-13	61.97	62.04	61.91	61.98	411049
2021-10-14	61.98	62.05	61.98	61.99	956358
2021-10-15	62.00	62.00	61.92	61.92	284114
2021-10-18	61.90	61.96	61.86	61.94	445695
2021-10-19	61.96	62.00	61.87	61.91	528280
2021-10-20	61.91	61.96	61.87	61.90	526619
2021-10-21	61.92	61.92	61.71	61.76	767366
2021-10-22	61.69	61.83	61.69	61.79	385293
2021-10-25	61.85	61.85	61.66	61.79	389565
2021-10-26	61.82	61.88	61.77	61.86	354640
2021-10-27	61.93	62.00	61.90	61.99	547379
2021-10-28	61.97	62.02	61.95	61.95	357302
2021-11-01	61.83	61.95	61.81	61.85	787565
2021-11-02	61.89	61.89	61.82	61.86	330938
2021-11-03	61.92	62.04	61.86	61.98	743253
2021-11-04	62.03	62.14	62.01	62.03	1140643
2021-11-05	62.12	62.24	62.11	62.20	802281
2021-11-08	62.18	62.18	62.10	62.14	693437
2021-11-09	62.21	62.44	62.21	62.44	749934
2021-11-10	62.47	62.47	62.31	62.33	622699
2021-11-11	62.44	62.44	62.35	62.36	239865
2021-11-12	62.40	62.41	62.35	62.37	383794
2021-11-15	62.42	62.44	62.32	62.36	319946
2021-11-16	62.38	62.39	62.28	62.31	583324
2021-11-17	62.36	62.36	62.17	62.23	677174
2021-11-18	62.14	62.35	62.14	62.27	269822
2021-11-19	62.41	62.41	62.27	62.27	434742
2021-11-22	62.41	62.41	62.27	62.29	1154377
2021-11-23	62.35	62.35	62.23	62.25	471939
2021-11-24	62.30	62.38	62.25	62.27	283475
2021-11-29	62.42	62.45	62.30	62.40	490515
2021-11-30	62.50	62.56	62.38	62.24	836337
2021-12-01	62.32	62.43	62.26	62.36	727924
2021-12-02	62.36	62.48	62.36	62.48	763697
2021-12-03	62.45	62.45	62.34	62.43	779121
2021-12-06	62.44	62.46	62.36	62.40	700686
2021-12-07	62.46	62.47	62.38	62.41	447147
2021-12-08	62.42	62.45	62.38	62.43	531534
2021-12-09	62.43	62.43	62.39	62.41	260280
2021-12-10	62.46	62.54	62.42	62.49	525666
2021-12-13	62.54	62.60	62.53	62.56	424354
2021-12-14	62.50	62.56	62.41	62.42	528529
2021-12-15	62.37	62.47	62.37	62.46	341421
2021-12-16	62.49	62.49	62.44	62.44	468623
2021-12-17	62.52	62.52	62.42	62.44	353344
2021-12-20	62.42	62.50	62.36	62.36	468607
2021-12-21	62.29	62.57	62.29	62.45	442899
2021-12-22	62.50	62.63	62.48	62.59	691810
2021-12-23	62.62	62.63	62.51	62.58	512175
2021-12-27	62.60	62.60	62.52	62.55	357346
2021-12-28	62.54	62.59	62.53	62.40	246462
2021-12-29	62.44	62.45	62.35	62.42	468776
2021-12-30	62.46	62.46	62.37	62.45	420676
2021-12-31	62.51	62.51	62.40	62.43	411650
2022-01-03	62.43	62.45	62.22	62.28	904105
2022-01-04	62.33	62.34	62.21	62.21	1370661
2022-01-05	62.23	62.29	62.05	62.08	1317642
2022-01-06	62.09	62.15	62.07	62.14	598360
2022-01-07	62.16	62.16	62.00	62.02	626230
2022-01-10	62.01	62.02	61.67	61.85	1162662
2022-01-11	61.70	61.83	61.69	61.76	1715090
2022-01-12	61.72	61.82	61.72	61.78	588827
2022-01-13	61.78	61.82	61.76	61.82	660009
2022-01-14	61.73	61.75	61.71	61.74	537738
2022-01-18	61.64	61.64	61.44	61.44	711928
2022-01-19	61.48	61.54	61.42	61.48	791294
2022-01-20	61.53	61.53	61.42	61.48	430971
2022-01-21	61.39	61.48	61.26	61.33	1197137
2022-01-24	61.23	61.28	61.10	61.27	1249420
2022-01-25	61.16	61.20	61.03	61.06	655757
2022-01-26	61.13	61.13	60.66	60.82	1063648
2022-01-27	60.84	60.96	60.59	60.69	1149217
2022-01-28	60.63	60.65	60.33	60.36	853188
2022-01-31	60.40	60.49	60.23	60.31	646076
2022-02-01	60.38	60.66	60.31	60.37	1004248
2022-02-02	60.43	60.67	60.43	60.58	824703
2022-02-03	60.48	60.73	60.46	60.73	443392
2022-02-04	60.66	60.66	60.49	60.50	1007901
2022-02-07	60.54	60.57	60.45	60.52	683877
2022-02-08	60.43	60.49	60.31	60.36	844875
2022-02-09	60.31	60.38	60.22	60.38	757184
2022-02-10	60.08	60.08	59.69	60.00	1336122
2022-02-11	59.80	59.80	59.41	59.56	959601
2022-02-14	59.41	59.50	59.31	59.36	841858
2022-02-15	59.35	59.50	59.35	59.48	1263277
2022-02-16	59.40	59.57	59.34	59.57	952275
2022-02-17	59.57	59.67	59.50	59.59	1119100
2022-02-18	59.60	59.63	59.56	59.62	237489
2022-02-22	59.52	59.71	59.52	59.66	594150
2022-02-23	59.76	59.76	59.53	59.61	486004
2022-02-24	59.64	59.75	59.45	59.64	859791
2022-02-25	59.69	59.69	59.40	59.55	713508
2022-02-28	59.64	59.75	59.45	59.34	651527
2022-03-01	59.55	59.55	59.35	59.38	1050437
2022-03-02	59.47	59.56	59.39	59.44	1188408
2022-03-03	59.51	59.51	59.40	59.50	733952
2022-03-04	59.45	59.50	59.17	59.29	1425276
2022-03-07	59.09	59.19	58.99	58.99	793947
2022-03-08	58.84	58.86	58.66	58.72	1195403
2022-03-09	58.73	58.89	58.63	58.84	979671
2022-03-10	58.90	58.90	58.70	58.70	601863
2022-03-11	58.68	58.72	58.60	58.63	445602
2022-03-14	58.57	58.57	57.88	57.88	674016
2022-03-15	57.90	58.12	57.83	57.93	753560
2022-03-16	58.18	58.19	57.93	58.12	755505
2022-03-17	58.38	58.45	58.18	58.36	816735
2022-03-18	58.44	58.55	58.41	58.49	746777
2022-03-21	58.25	58.37	58.06	58.09	545689
2022-03-22	58.06	58.13	57.90	57.93	478614
2022-03-23	57.99	58.00	57.76	57.81	481156
2022-03-24	57.74	57.74	57.50	57.50	741161
2022-03-25	57.50	57.50	57.29	57.33	1016828
2022-03-28	57.27	57.39	57.21	57.28	693051
2022-03-29	57.24	57.39	57.24	57.31	621707
2022-03-30	57.28	57.39	57.20	57.39	695681
2022-03-31	57.30	57.51	57.28	57.23	584517
2022-04-01	57.33	57.41	57.20	57.32	540148
2022-04-04	57.29	57.40	57.22	57.30	430856
2022-04-05	57.29	57.36	57.09	57.15	791322
2022-04-06	57.00	57.13	56.78	57.12	2562975
2022-04-07	56.96	56.98	56.71	56.71	1371652
2022-04-08	56.58	56.67	56.46	56.67	927775
2022-04-11	56.52	56.62	56.14	56.14	1189189
2022-04-12	56.35	56.36	56.03	56.08	698410
2022-04-13	56.05	56.23	56.02	56.22	726620
2022-04-14	56.15	56.17	55.81	55.85	972026
2022-04-18	55.80	55.88	55.73	55.74	1327710
2022-04-19	55.65	55.70	55.40	55.41	1095043
2022-04-20	55.40	55.40	55.21	55.39	810487
2022-04-21	55.32	55.37	55.15	55.24	1350991
2022-04-22	55.27	55.37	55.17	55.19	683193
2022-04-25	55.28	55.39	55.08	55.16	827159
2022-04-26	55.30	55.36	55.07	55.24	1102342
2022-04-27	55.14	55.19	54.96	54.96	1290053
2022-04-28	54.86	55.21	54.86	55.19	1436747
2022-04-29	55.19	55.19	54.96	54.79	663956
2022-05-02	54.78	54.88	54.68	54.86	1495592
2022-05-03	55.09	55.09	54.51	54.62	1532730
2022-05-04	54.66	54.85	54.45	54.85	789427
2022-05-05	54.56	54.64	54.33	54.63	1314989
2022-05-06	54.38	54.52	54.33	54.44	1110522
2022-05-09	54.29	54.38	54.00	54.04	1065873
2022-05-10	54.07	54.13	53.86	53.87	1249748
2022-05-11	53.89	53.97	53.76	53.85	1800986
2022-05-12	53.79	53.85	53.64	53.75	1698000
2022-05-13	53.52	53.66	53.49	53.58	885164
2022-05-16	53.40	53.53	53.35	53.47	1230996
2022-05-17	53.35	53.35	53.07	53.23	830467
2022-05-18	53.03	53.12	52.75	52.78	1842401
2022-05-19	52.87	53.16	52.82	53.16	1852462
2022-05-20	53.13	53.57	53.10	53.57	1696316
2022-05-23	53.58	53.76	53.58	53.64	1672185
2022-05-24	54.04	54.44	53.83	54.41	2914779
2022-05-25	54.72	55.08	54.72	54.99	3212624
2022-05-26	55.27	55.89	54.94	55.83	2508505
2022-05-27	55.86	56.02	55.81	55.88	1663208
2022-05-31	55.86	55.86	55.57	55.55	1176145
2022-06-01	55.79	55.79	55.43	55.57	1783276
2022-06-02	55.57	55.65	55.51	55.63	947979
2022-06-03	55.48	55.66	55.25	55.53	1057257
2022-06-06	55.50	55.50	55.05	55.17	1103239
2022-06-07	55.15	55.27	55.08	55.22	806718
2022-06-08	55.10	55.12	54.81	54.95	951602
2022-06-09	54.66	54.87	54.41	54.54	1552722
2022-06-10	54.30	54.34	53.71	53.78	1899958
2022-06-13	52.86	53.11	50.90	51.24	4306021
2022-06-15	52.70	52.93	52.34	52.58	1533837
2022-06-16	52.48	52.74	51.66	52.53	1822929
2022-06-17	52.37	52.72	52.14	52.68	1397124
2022-06-21	52.69	52.69	52.30	52.40	2204176
2022-06-22	52.58	52.92	52.58	52.76	1406335
2022-06-23	52.99	52.99	52.74	52.85	1123376
2022-06-24	53.06	53.23	52.90	53.00	1659120
2022-06-27	53.04	53.16	52.83	53.13	1301562
2022-06-28	53.10	53.14	52.88	53.05	1001705
2022-06-29	53.07	53.42	53.02	53.31	920662
2022-06-30	53.62	53.88	53.59	53.66	1179746
2022-07-01	53.85	54.24	53.62	54.04	1502209
2022-07-05	54.01	54.22	53.87	54.07	1106284
2022-07-06	54.16	54.32	53.81	53.81	1181452
2022-07-07	54.04	54.08	53.84	53.86	685818
2022-07-08	54.05	54.06	53.65	53.77	1160703
2022-07-11	53.89	53.99	53.79	53.88	711299
2022-07-12	54.01	54.07	53.87	53.87	713564
2022-07-13	53.65	54.05	53.57	53.85	845211
2022-07-14	53.94	54.18	53.72	54.04	863413
2022-07-15	54.07	54.21	53.96	54.13	813116
2022-07-18	54.12	54.12	53.86	53.93	833413
2022-07-19	53.91	54.09	53.79	54.01	572043
2022-07-20	54.02	54.15	53.91	54.07	1255013
2022-07-21	54.04	54.19	53.89	54.17	580317
2022-07-22	54.34	54.56	54.24	54.54	2241160
2022-07-25	54.51	54.51	54.31	54.44	1031173
2022-07-26	54.49	54.56	54.22	54.40	3044886
2022-07-27	54.44	54.78	54.44	54.60	423322
2022-07-28	54.68	54.96	54.68	54.90	1297278
2022-07-29	54.89	55.18	54.85	54.97	778694
2022-08-01	54.75	55.07	54.75	54.96	872944
2022-08-02	55.05	55.09	54.79	54.91	983492
2022-08-03	54.97	55.03	54.77	54.92	1636197
2022-08-04	55.03	55.13	55.00	55.03	667251
2022-08-05	54.66	54.81	54.53	54.56	911189
2022-08-08	54.62	54.83	54.62	54.73	868495
2022-08-09	54.73	54.89	54.53	54.62	803290
2022-08-10	54.66	54.84	54.62	54.62	462600
2022-08-11	54.74	54.89	54.57	54.60	815210
2022-08-12	54.72	54.80	54.64	54.79	510631
2022-08-15	54.72	54.99	54.72	54.87	736134
2022-08-16	54.77	54.86	54.60	54.86	853032
2022-08-17	54.53	54.56	54.27	54.39	883103
2022-08-18	54.51	54.52	54.35	54.46	711972
2022-08-19	54.36	54.36	53.99	53.99	821543
2022-08-22	54.08	54.17	53.93	53.97	655475
2022-08-23	54.05	54.16	53.89	53.96	822857
2022-08-24	54.04	54.04	53.80	53.88	682009
2022-08-25	53.91	53.92	53.48	53.81	588171
2022-08-26	53.79	53.87	53.68	53.68	351851
2022-08-29	53.57	53.67	53.36	53.41	1136137
2022-08-30	53.34	53.56	53.26	53.50	789644
2022-08-31	53.36	53.44	53.32	53.16	396509
2022-09-01	52.89	52.99	52.32	52.51	1549942
2022-09-02	52.71	52.89	52.65	52.72	2019769
2022-09-06	52.69	52.70	52.12	52.13	1332521
2022-09-07	52.12	52.44	52.11	52.20	1145851
2022-09-08	52.27	52.27	52.08	52.17	1145347
2022-09-09	52.23	52.35	52.13	52.14	1044322
2022-09-12	52.31	52.44	52.09	52.19	1259894
2022-09-13	51.93	52.03	51.83	51.96	1479836
2022-09-14	51.99	51.99	51.78	51.87	1392624
2022-09-15	51.77	51.90	51.65	51.65	1210883
2022-09-16	51.59	51.75	51.55	51.65	1491879
2022-09-19	51.61	51.65	51.51	51.53	981620
2022-09-20	51.34	51.42	51.22	51.22	1095133
2022-09-22	51.16	51.16	50.84	50.93	1485421
2022-09-23	50.81	50.95	50.62	50.69	1828511
2022-09-26	50.56	50.76	50.30	50.39	1333557
2022-09-27	50.36	50.42	50.03	50.26	1118051
2022-09-28	50.35	50.38	50.12	50.30	1257651
2022-09-29	50.21	50.22	49.91	50.17	1448535
2022-09-30	50.09	50.18	49.93	49.77	1129748
2022-10-03	49.89	50.32	49.89	50.31	1938747
2022-10-04	50.93	50.95	50.63	50.82	2046759
2022-10-05	50.64	50.77	50.39	50.48	1421927
2022-10-06	50.62	50.65	50.35	50.55	1588307
2022-10-07	50.48	50.52	50.28	50.50	1316905
2022-10-10	50.40	50.44	50.03	50.17	1407170
2022-10-11	50.35	50.53	50.12	50.17	3151937
2022-10-12	50.39	50.42	50.12	50.19	1691206
2022-10-13	49.61	49.87	49.33	49.75	2784206
2022-10-14	49.94	49.94	49.67	49.79	1814343
2022-10-17	49.88	50.01	49.72	49.76	1766885
2022-10-18	49.93	49.96	49.75	49.92	1965043
2022-10-19	49.81	49.84	49.60	49.65	817462
2022-10-20	49.54	49.62	49.31	49.34	1216322
2022-10-21	49.08	49.20	48.92	49.01	1220116
2022-10-24	48.84	48.89	48.42	48.50	2168498
2022-10-25	48.72	48.82	48.46	48.51	1515175
2022-10-26	48.61	48.84	48.43	48.83	2436906
2022-10-27	48.78	49.04	48.72	49.00	1991470
2022-10-28	48.97	49.16	48.97	49.15	1358897
2022-10-31	49.02	49.23	48.97	48.79	1941464
2022-11-01	49.04	49.34	48.88	49.02	2022444
2022-11-02	48.85	49.31	48.84	49.16	1897585
2022-11-03	48.69	48.99	48.52	48.73	1850948
2022-11-04	48.64	48.84	48.60	48.82	1089713
2022-11-07	48.82	48.94	48.55	48.81	1421946
2022-11-08	48.82	49.07	48.58	48.96	1609126
2022-11-09	48.89	49.13	48.85	48.98	1017310
2022-11-10	49.91	50.43	49.65	50.38	2595670
2022-11-11	50.20	50.63	50.20	50.62	1698489
2022-11-14	50.39	50.62	49.98	50.07	2959422
2022-11-15	50.52	50.71	50.43	50.58	2292183
2022-11-16	50.94	51.26	50.79	51.19	2618422
2022-11-17	51.03	51.12	50.75	51.07	1698302
2022-11-18	51.01	51.06	50.78	50.92	1637110
2022-11-21	51.10	51.15	50.92	51.01	1009987
2022-11-22	51.09	51.30	50.77	51.24	1089509
2022-11-23	51.21	51.44	51.21	51.35	863727
2022-11-25	51.48	51.53	51.27	51.27	488501
2022-11-28	51.47	51.47	51.28	51.36	1199182
2022-11-29	51.46	51.74	51.30	51.60	1726235
2022-11-30	51.62	51.92	51.58	51.66	2673039
2022-12-01	51.72	51.94	51.58	51.87	1466287
2022-12-02	51.83	51.98	51.59	51.93	927422
2022-12-05	51.78	51.94	51.64	51.69	1294291
2022-12-06	51.82	51.83	51.64	51.72	888938
2022-12-07	51.76	52.09	51.59	51.76	1246481
2022-12-08	51.90	52.00	51.81	51.84	1108814
2022-12-09	51.83	51.99	51.80	51.87	1084550
2022-12-12	51.99	52.04	51.81	51.97	1473877
2022-12-13	52.79	52.79	52.35	52.50	1734447
2022-12-14	52.52	52.59	52.10	52.34	2057732
2022-12-15	52.36	52.37	52.13	52.15	1307531
2022-12-16	52.08	52.22	51.80	51.93	2193192
2022-12-19	51.80	51.94	51.46	51.57	2356002
2022-12-20	51.43	51.53	51.15	51.23	1588049
2022-12-21	51.19	51.53	51.11	51.49	1793173
2022-12-22	51.32	51.46	51.19	51.36	1462399
2022-12-23	51.45	51.45	51.07	51.24	1025071
2022-12-27	50.95	51.04	50.75	50.63	1492467
2022-12-28	50.86	50.99	50.53	50.61	1246158
2022-12-29	50.80	50.85	50.65	50.69	1596150
2022-12-30	50.51	50.72	50.43	50.55	2062100
2023-01-03	50.85	50.97	50.68	50.77	1284869
2023-01-04	51.02	51.37	51.01	51.20	1839370
2023-01-05	51.13	51.41	51.11	51.41	848927
2023-01-06	51.32	51.79	51.32	51.73	1054654
2023-01-09	51.80	51.99	51.79	51.92	1795781
2023-01-10	51.97	51.99	51.71	51.87	1096757
2023-01-11	52.01	52.33	51.95	52.27	1156017
2023-01-12	52.40	52.61	52.25	52.53	1578971
2023-01-13	52.55	52.61	52.35	52.37	925006
2023-01-17	52.42	52.48	52.15	52.19	2601599
2023-01-18	52.60	52.83	52.56	52.71	2654389
2023-01-19	52.73	52.98	52.67	52.87	2636287
2023-01-20	52.69	52.85	52.68	52.78	2980376
2023-01-23	52.77	52.78	52.52	52.55	1231746
2023-01-24	52.66	52.80	52.59	52.65	734521
2023-01-25	52.63	52.75	52.42	52.46	910701
2023-01-26	52.62	52.62	52.47	52.54	807605
2023-01-27	52.42	52.55	52.36	52.50	1504098
2023-01-30	52.38	52.48	52.29	52.36	1234681
2023-01-31	52.55	52.55	52.30	52.26	734083
2023-02-01	52.36	52.55	52.26	52.41	876170
2023-02-02	52.50	52.88	52.50	52.74	1363835
2023-02-03	52.60	52.61	52.44	52.53	1440866
2023-02-06	52.31	52.44	52.24	52.30	1007870
2023-02-07	52.20	52.37	52.17	52.21	1049341
2023-02-08	52.29	52.62	52.21	52.34	705964
2023-02-09	52.37	52.37	52.11	52.20	829155
2023-02-10	52.14	52.24	52.09	52.14	790268
2023-02-13	52.12	52.25	52.09	52.15	402297
2023-02-14	52.00	52.21	51.92	52.12	1069089
2023-02-15	52.10	52.10	51.68	51.71	871690
2023-02-16	51.66	51.66	51.31	51.40	1296602
2023-02-17	51.22	51.36	51.17	51.36	862626
2023-02-21	51.07	51.24	50.88	50.95	1349180
2023-02-22	50.94	51.12	50.94	51.00	428370
2023-02-23	51.07	51.19	50.99	51.19	430918
2023-02-24	51.00	51.00	50.79	50.94	495859
2023-02-27	50.94	51.10	50.94	51.05	550178
2023-02-28	51.01	51.08	50.85	50.88	292491
2023-03-01	50.77	51.03	50.61	50.65	384962
2023-03-02	50.42	50.69	50.41	50.68	727951
2023-03-03	50.75	50.89	50.73	50.83	510295
2023-03-06	50.87	50.92	50.66	50.80	335919
2023-03-07	50.78	50.88	50.63	50.75	414816
2023-03-08	50.77	50.86	50.42	50.71	1340563
2023-03-09	50.88	51.00	50.74	50.82	563470
2023-03-10	50.97	51.30	50.88	51.04	854429
2023-03-13	50.66	51.23	50.66	51.15	911357
2023-03-14	51.10	51.16	50.91	51.02	928433
2023-03-15	51.19	51.19	50.70	50.88	1665152
2023-03-16	51.00	51.15	50.89	51.08	770838
2023-03-17	51.08	51.31	51.04	51.06	957400
2023-03-20	51.06	51.20	50.94	51.07	583082
2023-03-21	51.05	51.05	50.79	50.87	848257
2023-03-22	50.88	51.14	50.87	51.09	627335
2023-03-23	50.88	51.18	50.88	51.18	477322
2023-03-24	51.12	51.32	51.00	51.14	439105
2023-03-27	51.12	51.24	50.99	51.17	416668
2023-03-28	51.06	51.21	51.05	51.15	380368
2023-03-29	51.11	51.32	51.05	51.23	391200
2023-03-30	51.23	51.52	51.23	51.47	694980
2023-03-31	51.50	51.74	51.41	51.55	1204659
2023-04-03	51.52	51.64	51.38	51.61	1050031
2023-04-04	51.59	51.76	51.51	51.72	543217
2023-04-05	51.90	51.98	51.77	51.91	678518
2023-04-06	51.90	51.95	51.83	51.95	773850
2023-04-10	51.91	51.91	51.60	51.73	1184602
2023-04-11	51.71	51.83	51.65	51.80	914268
2023-04-12	51.91	52.00	51.84	51.99	608668
2023-04-13	51.92	52.07	51.88	51.99	633450
2023-04-14	51.96	52.01	51.54	51.62	614707
2023-04-17	51.43	51.66	51.31	51.46	820102
2023-04-18	51.28	51.48	50.82	51.01	925000
2023-04-19	50.90	50.99	50.60	50.74	1362166
2023-04-20	50.81	51.03	50.75	50.95	910262
2023-04-21	51.05	51.08	50.80	50.95	715498
2023-04-24	51.07	51.25	51.00	51.19	538466
2023-04-25	51.27	51.63	51.24	51.41	844778
2023-04-26	51.40	51.64	51.23	51.27	567793
2023-04-27	51.24	51.41	51.21	51.32	536967
2023-04-28	51.47	51.63	51.33	51.40	575134
2023-05-01	51.35	51.37	51.09	51.09	651768
2023-05-02	51.19	51.44	51.13	51.35	492208
2023-05-03	51.35	51.62	51.32	51.48	622440
2023-05-04	51.40	51.63	51.40	51.54	406621
2023-05-05	51.55	51.67	51.47	51.56	405291
2023-05-08	51.40	51.55	51.16	51.20	613676
2023-05-09	51.27	51.32	51.13	51.17	776204
2023-05-10	51.30	51.48	51.22	51.41	730846
2023-05-11	51.51	51.59	51.38	51.43	345988
2023-05-12	51.46	51.58	51.41	51.41	544699
2023-05-15	51.39	51.40	51.29	51.31	574688
2023-05-16	51.28	51.36	51.21	51.22	768755
2023-05-17	51.20	51.36	51.12	51.33	565434
2023-05-18	51.23	51.29	50.56	50.57	958403
2023-05-19	50.49	50.63	50.40	50.43	964375
2023-05-22	50.39	50.54	50.29	50.43	612045
2023-05-23	50.39	50.52	50.28	50.28	580620
2023-05-24	50.26	50.43	50.19	50.20	446675
2023-05-25	50.20	50.48	50.20	50.35	862191
2023-05-26	50.48	50.77	50.34	50.51	575366
2023-05-30	50.72	51.05	50.59	50.90	1173241
2023-05-31	51.01	51.18	50.94	50.98	527010
2023-06-01	51.09	51.12	50.91	51.03	879403
2023-06-02	51.08	51.08	50.77	50.79	589747
2023-06-05	50.77	50.90	50.65	50.79	525630
2023-06-06	50.96	50.98	50.84	50.98	408671
2023-06-07	50.94	51.12	50.69	50.73	470569
2023-06-08	50.86	50.95	50.77	50.94	428433
2023-06-09	50.81	51.05	50.70	51.01	315040
2023-06-12	51.00	51.06	50.82	50.93	470711
2023-06-13	50.97	51.14	50.92	51.02	664371
2023-06-14	51.15	51.21	51.01	51.16	362310
2023-06-15	51.20	51.49	51.20	51.47	1103835
2023-06-16	51.47	51.50	51.26	51.48	639214
2023-06-20	51.40	51.57	51.39	51.47	1153434
2023-06-21	51.44	51.63	51.31	51.59	681261
2023-06-22	51.61	51.64	51.52	51.53	503773
2023-06-23	51.82	51.82	51.56	51.62	873282
2023-06-26	51.67	51.72	51.57	51.62	804410
2023-06-27	51.71	51.72	51.48	51.55	660965
2023-06-28	51.70	51.70	51.45	51.61	322371
2023-06-29	51.60	51.63	51.20	51.26	712857
2023-06-30	51.36	51.42	51.27	51.17	509596
2023-07-03	51.23	51.26	51.11	51.16	284364
2023-07-05	51.15	51.21	51.06	51.11	338598
2023-07-06	51.04	51.15	50.76	50.99	1001926
2023-07-07	50.99	51.12	50.85	51.05	457707
2023-07-10	50.95	51.15	50.90	51.07	464030
2023-07-11	51.13	51.26	51.05	51.14	255355
2023-07-12	51.29	51.39	51.18	51.24	602784
2023-07-13	51.35	51.53	51.31	51.45	955995
2023-07-14	51.55	51.57	51.33	51.40	574295
2023-07-17	51.50	51.56	51.39	51.46	592828
2023-07-18	51.53	51.74	51.50	51.72	630533
2023-07-19	51.72	51.93	51.68	51.86	826752
2023-07-20	51.79	51.86	51.39	51.50	2467868
2023-07-21	51.67	51.70	51.39	51.55	854736
2023-07-24	51.69	51.75	51.50	51.52	455923
2023-07-25	51.49	51.55	51.34	51.48	831990
2023-07-26	51.55	51.68	51.48	51.58	512092
2023-07-27	51.55	51.58	51.15	51.18	1171246
2023-07-28	51.35	51.35	51.18	51.23	776703
2023-07-31	51.32	51.39	51.09	51.04	823094
2023-08-01	50.97	51.00	50.80	50.87	1054533
2023-08-02	50.80	50.83	50.54	50.62	850944
2023-08-03	50.21	50.37	50.12	50.16	1601681
2023-08-04	50.35	50.60	50.33	50.53	321104
2023-08-07	50.63	50.63	50.36	50.36	411652
2023-08-08	50.63	50.74	50.54	50.72	575743
2023-08-09	50.76	50.99	50.76	50.96	564869
2023-08-10	51.06	51.06	50.82	50.89	457909
2023-08-11	50.83	51.00	50.64	50.77	394555
2023-08-14	50.81	50.85	50.60	50.72	435370
2023-08-15	50.72	50.81	50.67	50.78	461739
2023-08-16	50.81	50.91	50.69	50.74	527053
2023-08-17	50.60	50.74	50.39	50.47	400185
2023-08-18	50.44	50.58	50.39	50.52	403189
2023-08-21	50.33	50.64	50.14	50.15	639982
2023-08-22	50.21	50.30	50.15	50.18	504248
2023-08-23	50.27	50.49	50.27	50.47	430413
2023-08-24	50.52	50.52	50.29	50.49	649136
2023-08-25	50.50	50.50	50.25	50.46	373500
2023-08-28	50.51	50.55	50.12	50.52	526731
2023-08-29	50.51	50.79	50.44	50.73	640816
2023-08-30	50.70	50.87	50.66	50.79	592987
2023-08-31	50.80	50.93	50.66	50.61	441757
2023-09-01	50.59	50.67	50.33	50.47	359712
2023-09-05	50.43	50.50	50.27	50.31	679394
2023-09-06	50.46	50.46	50.21	50.32	524683
2023-09-07	50.20	50.34	50.16	50.25	688280
2023-09-08	50.32	50.44	50.18	50.27	553598
2023-09-11	50.32	50.38	50.22	50.23	518677
2023-09-12	50.28	50.31	50.16	50.27	416715
2023-09-13	50.24	50.49	50.24	50.45	457680
2023-09-14	50.29	50.43	50.20	50.35	598088
2023-09-15	50.26	50.99	50.13	50.17	344613
2023-09-18	50.20	50.20	50.02	50.16	1026302
2023-09-19	50.16	50.26	50.05	50.08	361258
2023-09-20	50.08	50.18	50.08	50.08	407311
2023-09-21	49.90	49.90	49.56	49.63	587471
2023-09-22	49.76	49.89	49.58	49.72	610903
2023-09-25	49.34	49.52	49.21	49.30	763070
2023-09-26	49.20	49.26	48.99	49.03	818158
2023-09-27	49.14	49.20	48.80	48.85	1351119
2023-09-28	48.86	48.93	48.60	48.61	951177
2023-09-29	48.88	49.17	48.75	48.87	1313423
2023-10-02	48.62	48.78	48.45	48.52	1124339
2023-10-03	48.43	48.69	47.93	48.02	1418525
2023-10-04	48.19	48.49	48.02	48.37	1548896
2023-10-05	48.29	48.48	48.25	48.43	659337
2023-10-06	48.06	48.33	47.88	48.21	856383
2023-10-09	48.26	48.67	48.10	48.61	969981
2023-10-10	48.55	48.85	48.54	48.69	1028334
2023-10-11	48.93	49.23	48.89	49.19	637832
2023-10-12	49.11	49.12	48.79	48.86	675417
2023-10-13	49.15	49.17	49.00	49.09	852360
2023-10-16	48.86	48.89	48.62	48.73	697338
2023-10-17	48.53	48.53	47.92	48.00	3766010
2023-10-18	47.80	47.99	47.58	47.82	1654145
2023-10-19	47.70	47.80	47.38	47.58	2036991
2023-10-20	47.69	47.89	47.63	47.89	836830
2023-10-23	47.67	48.02	47.62	47.90	1074935
2023-10-24	47.98	48.00	47.75	47.98	787080
2023-10-25	47.76	47.85	47.43	47.84	2324613
2023-10-26	47.72	48.10	47.54	48.03	1031721
2023-10-27	47.97	48.00	47.57	47.96	815157
2023-10-30	47.85	47.92	47.71	47.77	878592
2023-10-31	47.73	47.91	47.66	47.62	2697087
2023-11-01	47.60	47.92	47.60	47.83	1528440
2023-11-02	48.12	48.35	48.10	48.23	1562543
2023-11-03	48.66	48.93	48.52	48.64	2591348
2023-11-06	48.60	48.60	48.33	48.50	1520007
2023-11-07	48.78	48.89	48.65	48.84	832723
2023-11-08	48.91	49.07	48.90	49.01	1133550
2023-11-09	48.99	49.16	48.54	48.69	1351902
2023-11-10	48.79	48.97	48.75	48.87	848072
2023-11-13	48.84	48.92	48.60	48.88	1025148
2023-11-14	49.32	49.50	49.22	49.43	1107776
2023-11-15	49.21	49.44	49.02	49.23	2183428
2023-11-16	49.40	49.56	49.34	49.38	1553728
2023-11-17	49.49	49.70	49.39	49.67	1291266
2023-11-20	49.54	49.78	49.52	49.75	1145032
2023-11-21	49.78	49.95	49.62	49.88	1380651
2023-11-22	49.90	49.94	49.70	49.92	1240295
2023-11-24	49.89	49.89	49.70	49.85	1444755
2023-11-27	49.90	50.00	49.80	49.97	990597
2023-11-28	49.95	50.08	49.89	50.04	671737
2023-11-29	50.17	50.58	50.14	50.47	1219203
2023-11-30	50.37	50.51	50.21	50.34	972786
2023-12-01	50.34	50.74	50.23	50.65	1255034
2023-12-04	50.55	50.55	50.33	50.52	1095283
2023-12-05	50.57	50.75	50.53	50.75	961201
2023-12-06	50.69	50.87	50.60	50.81	915983
2023-12-07	50.72	50.88	50.71	50.74	1550566
2023-12-08	50.63	50.82	50.43	50.63	1437908
2023-12-11	50.55	50.68	50.43	50.55	1750629
2023-12-12	50.75	50.79	50.44	50.76	1539210
2023-12-13	50.54	51.24	50.52	51.11	1960550
2023-12-14	51.37	51.70	51.21	51.57	1390934
2023-12-15	51.59	51.70	51.57	51.58	1107142
2023-12-18	51.44	51.58	51.37	51.46	1248714
2023-12-19	51.54	51.61	51.46	51.54	669608
2023-12-20	51.43	51.72	51.43	51.60	689405
2023-12-21	51.70	51.77	51.49	51.61	795896
2023-12-22	51.59	51.77	51.58	51.62	589607
2023-12-26	51.64	51.78	51.57	51.56	536942
2023-12-27	51.64	51.75	51.56	51.69	789848
2023-12-28	51.58	51.75	51.58	51.63	629266
2023-12-29	51.62	51.69	51.56	51.63	782373
2024-01-02	51.55	51.64	51.15	51.34	1458079
2024-01-03	51.12	51.39	51.12	51.20	1374178
2024-01-04	51.16	51.30	51.02	51.22	1275143
2024-01-05	51.16	51.29	51.05	51.10	905730
2024-01-08	51.22	51.39	51.14	51.29	2119336
2024-01-09	51.29	51.41	51.28	51.33	669379
2024-01-10	51.42	51.54	51.34	51.40	785752
2024-01-11	51.49	51.67	51.43	51.63	1410354
2024-01-12	51.63	51.83	51.50	51.62	1048395
2024-01-16	51.50	51.51	51.23	51.29	1663986
2024-01-17	51.26	51.26	51.03	51.10	2061592
2024-01-18	51.22	51.38	50.93	50.96	929721
2024-01-19	50.89	50.95	50.74	50.84	650617
2024-01-22	50.89	51.16	50.82	50.83	1462954
2024-01-23	50.90	51.03	50.71	50.83	1068920
2024-01-24	50.97	51.13	50.68	50.72	821519
2024-01-25	50.92	51.29	50.92	51.13	1160011
2024-01-26	51.17	51.41	51.17	51.25	974441
2024-01-29	51.31	51.61	51.26	51.49	873368
2024-01-30	51.56	51.70	51.36	51.62	705290
2024-01-31	51.72	52.00	51.69	51.63	568381
2024-02-01	51.88	52.14	51.84	52.07	834572
2024-02-02	51.75	51.76	51.53	51.55	867773
2024-02-05	51.46	51.50	51.05	51.09	720786
2024-02-06	51.20	51.49	51.08	51.32	849617
2024-02-07	51.36	51.48	51.29	51.37	283066
2024-02-08	51.34	51.40	51.30	51.35	253477
2024-02-09	51.38	51.58	51.16	51.30	425984
2024-02-12	51.52	51.52	51.34	51.40	239101
2024-02-13	51.22	51.26	51.01	51.12	478512
2024-02-14	51.18	51.35	51.05	51.29	589816
2024-02-15	51.36	51.60	51.36	51.48	404554
2024-02-16	51.46	51.67	51.36	51.62	695461
2024-02-20	51.59	51.77	51.59	51.74	546800
2024-02-21	51.69	51.78	51.66	51.68	345196
2024-02-22	51.66	51.83	51.66	51.75	544541
2024-02-23	51.86	52.01	51.80	51.94	340350
2024-02-26	51.93	51.95	51.77	51.80	519114
2024-02-27	51.92	51.94	51.75	51.84	254521
2024-02-28	51.92	51.98	51.81	51.96	261922
2024-02-29	52.03	52.08	51.94	51.79	491593
2024-03-01	51.80	51.93	51.67	51.90	586060
2024-03-04	51.83	51.83	51.65	51.70	409413
2024-03-05	51.87	51.98	51.80	51.93	248493
2024-03-06	51.91	52.01	51.85	51.94	525937
2024-03-07	52.04	52.09	51.98	52.03	347720
2024-03-08	52.10	52.11	52.02	52.05	313941
2024-03-11	52.10	52.15	52.03	52.04	260168
2024-03-12	52.01	52.06	51.95	52.02	261321
2024-03-13	52.14	52.16	52.08	52.14	176287
2024-03-14	52.08	52.08	51.89	51.92	383958
2024-03-15	52.04	52.04	51.79	51.80	950654
2024-03-18	51.80	51.92	51.80	51.89	470254
2024-03-19	51.98	52.01	51.92	51.98	204792
2024-03-20	51.94	52.19	51.94	52.13	648893
2024-03-21	52.22	52.22	52.10	52.18	486837
2024-03-22	52.33	52.33	52.20	52.25	415719
2024-03-25	52.24	52.24	52.12	52.13	304839
2024-03-26	52.12	52.19	52.08	52.13	384338
2024-03-27	52.15	52.18	52.05	52.17	504532
2024-03-28	52.13	52.27	52.13	52.07	365768
2024-04-01	51.88	51.90	51.82	51.90	558205
2024-04-02	51.80	51.81	51.65	51.69	766022
2024-04-03	51.57	51.57	51.36	51.50	1050921
2024-04-04	51.54	51.83	51.53	51.57	400804
2024-04-05	51.43	51.48	51.36	51.38	341196
2024-04-08	51.30	51.52	51.30	51.51	277904
2024-04-09	51.60	51.64	51.53	51.64	594692
2024-04-10	51.35	51.42	51.24	51.28	901048
2024-04-11	51.30	51.32	51.12	51.17	657557
2024-04-12	51.41	51.50	51.40	51.43	290512
2024-04-15	51.23	51.44	51.23	51.38	364432
2024-04-16	51.31	51.35	51.18	51.23	641921
2024-04-17	51.37	51.50	51.26	51.48	316918
2024-04-18	51.59	51.59	51.38	51.43	602459
2024-04-19	51.56	51.57	51.43	51.45	347476
2024-04-22	51.39	51.54	51.39	51.46	301513
2024-04-23	51.36	51.60	51.32	51.36	472928
2024-04-24	51.50	51.50	51.37	51.38	392023
2024-04-25	51.27	51.36	51.10	51.15	420889
2024-04-26	51.30	51.36	51.11	51.15	952638
2024-04-29	51.26	51.32	51.21	51.24	298954
2024-04-30	51.11	51.29	51.11	50.98	446967
2024-05-01	51.10	51.13	50.96	51.05	535839
2024-05-02	51.05	51.17	51.04	51.14	247950
2024-05-03	51.26	51.54	51.26	51.52	928654
2024-05-06	51.57	51.62	51.47	51.61	590108
2024-05-07	51.73	51.87	51.68	51.83	496928
2024-05-08	51.76	51.87	51.76	51.82	359051
2024-05-09	51.81	51.85	51.79	51.80	415712
2024-05-10	51.79	51.79	51.72	51.78	124714
2024-05-13	51.80	51.82	51.74	51.77	201767
2024-05-14	51.78	51.81	51.76	51.81	776781
2024-05-15	51.93	52.06	51.93	51.98	771771
2024-05-16	51.97	51.98	51.93	51.94	526402
2024-05-17	51.96	51.96	51.74	51.80	410167
2024-05-20	51.81	51.83	51.64	51.67	348978
2024-05-21	51.75	51.78	51.63	51.64	754860
2024-05-22	51.56	51.63	51.41	51.49	477836
2024-05-23	51.48	51.55	51.27	51.36	552858
2024-05-24	51.39	51.40	51.33	51.39	177699
2024-05-28	51.37	51.46	51.29	51.30	216884
2024-05-29	51.29	51.30	51.14	51.21	692195
2024-05-30	51.25	51.29	51.20	51.23	233899
2024-05-31	51.32	51.42	51.27	51.15	321292
2024-06-03	51.22	51.37	51.19	51.28	441219
2024-06-04	51.39	51.52	51.36	51.48	638418
2024-06-05	51.56	51.83	51.53	51.72	417136
2024-06-06	51.79	51.95	51.78	51.92	1544922
2024-06-07	51.67	51.70	51.55	51.66	503204
2024-06-10	51.59	51.65	51.52	51.63	335521
2024-06-11	51.68	51.81	51.58	51.79	322436
2024-06-12	51.98	52.04	51.85	51.92	755196
2024-06-13	52.06	52.30	52.02	52.28	496955
2024-06-14	52.18	52.36	52.18	52.32	601148
2024-06-17	52.17	52.19	52.00	52.09	375720
2024-06-18	52.11	52.26	52.11	52.24	782411
2024-06-20	52.20	52.20	52.04	52.12	250244
2024-06-21	52.23	52.23	52.02	52.07	396405
2024-06-24	52.11	52.11	51.95	52.03	386081
2024-06-25	52.07	52.10	52.01	52.08	204278
2024-06-26	51.99	51.99	51.89	51.90	335914
2024-06-27	51.90	52.00	51.80	51.85	628172
2024-06-28	51.93	51.97	51.65	51.46	555901
2024-07-01	51.44	51.52	51.38	51.46	549473
2024-07-02	51.64	51.64	51.54	51.59	374361
2024-07-03	51.67	51.87	51.67	51.83	273130
2024-07-05	51.93	52.06	51.88	52.02	741171
2024-07-08	52.00	52.05	51.98	51.99	231801
2024-07-09	52.03	52.04	51.93	52.01	221177
2024-07-10	52.06	52.07	52.00	52.03	200398
2024-07-11	52.18	52.31	52.12	52.18	408211
2024-07-12	52.22	52.39	52.21	52.34	496824
2024-07-15	52.26	52.27	52.06	52.22	251605
2024-07-16	52.34	52.41	52.27	52.38	456228
2024-07-17	52.40	52.44	52.32	52.38	251739
2024-07-18	52.34	52.38	52.28	52.30	284885
2024-07-19	52.30	52.31	52.17	52.20	666008
2024-07-22	52.21	52.27	52.05	52.16	553054
2024-07-23	52.46	52.46	52.04	52.08	503238
2024-07-24	52.16	52.47	51.96	51.97	260191
2024-07-25	52.08	52.17	51.99	52.07	346781
2024-07-26	52.18	52.29	52.11	52.26	386582
2024-07-29	52.32	52.47	52.23	52.40	693411
2024-07-30	52.33	52.43	52.32	52.39	289942
2024-07-31	52.33	52.58	52.33	52.39	263269
2024-08-01	52.49	52.55	51.79	51.79	1412194
2024-08-02	52.50	52.58	52.25	52.47	809709
2024-08-05	52.77	52.80	52.51	52.55	700473
2024-08-06	52.60	52.60	52.33	52.39	1357423
2024-08-07	52.39	52.39	52.04	52.05	599209
2024-08-08	52.00	52.05	51.92	52.00	739967
2024-08-09	52.14	52.20	52.09	52.12	377926
2024-08-12	52.10	52.20	52.07	52.18	480930
2024-08-13	52.25	52.38	52.18	52.33	463616
2024-08-14	52.37	52.50	52.37	52.39	491172
2024-08-15	52.30	52.32	52.17	52.19	333288
2024-08-16	52.30	52.30	52.17	52.25	333428
2024-08-19	52.25	52.39	52.21	52.27	300015
2024-08-20	52.39	52.43	52.30	52.40	330420
2024-08-21	52.49	52.52	52.37	52.43	350127
2024-08-22	52.37	52.40	52.25	52.33	305321
2024-08-23	52.43	52.64	52.42	52.60	450167
2024-08-26	52.65	52.65	52.45	52.46	294251
2024-08-27	52.42	52.46	52.36	52.45	320169
2024-08-28	52.38	52.40	52.30	52.32	288697
2024-08-29	52.27	52.34	52.24	52.34	417595
2024-08-30	52.41	52.44	52.27	52.17	362485
2024-09-03	52.33	52.42	52.28	52.42	394471
2024-09-04	52.38	52.49	52.33	52.46	371151
2024-09-05	52.51	52.56	52.41	52.51	311451
2024-09-06	52.62	52.69	52.50	52.58	280056
2024-09-09	52.56	52.62	52.47	52.59	240208
2024-09-10	52.58	52.79	52.56	52.74	417901
2024-09-11	52.75	52.83	52.70	52.73	193840
2024-09-12	52.75	52.75	52.62	52.70	204319
2024-09-13	52.78	52.82	52.74	52.77	216818
2024-09-16	52.80	52.88	52.75	52.84	261925
2024-09-17	52.83	52.85	52.76	52.80	280184
2024-09-18	52.76	52.82	52.62	52.68	689700
2024-09-19	52.65	52.73	52.62	52.73	298956
2024-09-20	52.70	52.82	52.62	52.81	227182
2024-09-23	52.77	52.84	52.66	52.79	255081
2024-09-24	52.77	52.88	52.73	52.86	221389
2024-09-25	52.86	52.86	52.76	52.83	186387
2024-09-26	52.89	52.89	52.80	52.85	219400
2024-09-27	52.95	53.07	52.88	53.05	311993
2024-09-30	53.04	53.10	53.00	52.90	364371
2024-10-01	53.04	53.04	52.92	52.98	600278
2024-10-02	52.95	53.07	52.94	53.06	311687
2024-10-03	53.05	53.05	52.90	52.90	290417
2024-10-04	52.81	52.82	52.65	52.78	486041
2024-10-07	52.72	52.72	52.45	52.53	949506
2024-10-08	52.47	52.66	52.47	52.65	311027
2024-10-09	52.58	52.58	52.45	52.52	359182
2024-10-10	52.51	52.59	52.45	52.55	336119
2024-10-11	52.51	52.70	52.51	52.66	271378
2024-10-14	52.63	52.63	52.48	52.55	262541
2024-10-15	52.67	52.74	52.64	52.72	366376
2024-10-16	52.81	52.81	52.73	52.75	486856
2024-10-17	52.71	52.72	52.63	52.70	588505
2024-10-18	52.75	52.78	52.69	52.72	258201
2024-10-21	52.63	52.67	52.54	52.54	383329
2024-10-22	52.58	52.58	52.30	52.31	677780
2024-10-23	52.20	52.23	51.91	51.95	680889
2024-10-24	52.04	52.08	51.91	52.04	415808
2024-10-25	52.21	52.27	52.15	52.17	399376
2024-10-28	52.24	52.33	52.13	52.16	289044
2024-10-29	52.04	52.20	52.00	52.20	438588
2024-10-30	52.24	52.28	52.14	52.19	825150
2024-10-31	52.25	52.28	52.11	52.05	466246
2024-11-01	52.15	52.20	52.01	52.04	559205
2024-11-04	52.10	52.31	52.10	52.24	450716
2024-11-05	52.16	52.36	52.16	52.29	519624
2024-11-06	51.84	51.84	51.42	51.54	1019603
2024-11-07	51.67	51.77	51.57	51.68	1054465
2024-11-08	51.91	52.25	51.91	52.22	454667
2024-11-11	52.20	52.29	52.10	52.25	617519
2024-11-12	52.22	52.28	52.09	52.11	820125
2024-11-13	52.35	52.35	52.11	52.19	275432
2024-11-14	52.14	52.28	52.14	52.14	397439
2024-11-15	52.16	52.34	52.08	52.31	559834
2024-11-18	52.19	52.35	52.19	52.34	303418
2024-11-19	52.44	52.44	52.35	52.37	432305
2024-11-20	52.23	52.39	52.19	52.36	628723
2024-11-21	52.29	52.42	52.29	52.32	393833
2024-11-22	52.44	52.45	52.36	52.39	232557
2024-11-25	52.53	52.63	52.50	52.59	477525
2024-11-26	52.56	52.60	52.48	52.60	421134
2024-11-27	52.60	52.77	52.60	52.73	692456
2024-11-29	52.89	52.91	52.78	52.68	373367
2024-12-02	52.77	52.85	52.59	52.70	564159
2024-12-03	52.69	52.72	52.63	52.65	503367
2024-12-04	52.64	52.79	52.50	52.76	414651
2024-12-05	52.78	52.78	52.62	52.65	329723
2024-12-06	52.73	52.77	52.66	52.76	273294
2024-12-09	52.66	52.71	52.64	52.66	392061
2024-12-10	52.67	52.67	52.50	52.57	953971
2024-12-11	52.59	52.63	52.43	52.45	403545
2024-12-12	52.40	52.40	52.12	52.31	628116
2024-12-13	52.13	52.28	52.11	52.11	772420
2024-12-16	52.28	52.30	52.17	52.27	983095
2024-12-17	52.26	52.27	52.11	52.11	645720
2024-12-18	52.06	52.10	51.75	51.75	1073002
2024-12-19	51.43	51.53	50.98	51.09	4709428
2024-12-20	51.05	51.49	50.78	51.38	1853910
2024-12-23	51.47	51.48	51.34	51.45	1971963
2024-12-24	51.40	51.65	51.36	51.54	638976
2024-12-26	51.53	51.86	51.46	51.65	1000060
2024-12-27	51.56	51.74	51.56	51.62	1358627
2024-12-30	51.59	51.90	51.57	51.80	846512
2024-12-31	51.78	51.91	51.76	51.91	781091
2025-01-02	51.72	51.92	51.72	51.81	1482809
2025-01-03	51.88	51.93	51.80	51.89	490985
2025-01-06	51.90	52.00	51.81	51.90	760537
2025-01-07	51.90	52.03	51.72	51.84	680399
2025-01-08	51.75	51.80	51.55	51.79	458706
2025-01-10	51.61	51.64	51.43	51.49	512166
2025-01-13	51.40	51.59	51.27	51.37	636900
2025-01-14	51.34	51.41	51.28	51.35	525149
2025-01-15	51.51	51.62	51.46	51.58	1932937
2025-01-16	51.49	51.76	51.49	51.62	1193467
2025-01-17	51.85	51.85	51.62	51.69	765308
2025-01-21	51.74	51.85	51.69	51.78	855383
2025-01-22	51.85	51.92	51.76	51.80	1086605
2025-01-23	51.78	51.79	51.65	51.67	941004
2025-01-24	51.69	51.81	51.66	51.77	477412
2025-01-27	51.93	51.96	51.81	51.96	1197498
2025-01-28	52.01	52.01	51.78	51.86	741731
2025-01-29	51.89	51.89	51.61	51.69	468058
2025-01-30	51.85	51.85	51.66	51.81	817692
2025-01-31	51.84	52.01	51.84	51.75	867056
2025-02-03	51.63	51.99	51.63	51.86	603702
2025-02-04	51.85	52.00	51.81	51.99	370594
2025-02-05	52.07	52.23	52.06	52.17	461800
2025-02-06	52.25	52.25	52.08	52.19	428058
2025-02-07	52.14	52.15	51.96	51.99	894490
2025-02-10	52.04	52.07	51.92	52.00	602090
2025-02-11	52.04	52.04	51.84	51.96	303205
2025-02-12	51.74	51.74	51.44	51.54	497712
2025-02-13	51.52	51.94	51.52	51.84	323803
2025-02-14	51.88	52.00	51.85	51.91	316338
2025-02-18	51.70	51.87	51.70	51.79	310218
2025-02-19	51.89	51.89	51.69	51.85	390412
2025-02-20	51.84	51.95	51.84	51.88	209182
2025-02-21	51.91	52.17	51.88	52.11	244687
2025-02-24	52.06	52.19	52.05	52.14	350099
2025-02-25	52.15	52.44	52.15	52.21	788260
2025-02-26	52.24	52.48	52.24	52.43	322521
2025-02-27	52.37	52.43	52.20	52.43	649164
2025-02-28	52.51	52.53	52.36	52.37	407368
2025-03-03	52.30	52.35	52.14	52.35	357401
2025-03-04	52.34	52.34	51.93	51.99	522977
2025-03-05	51.93	52.13	51.84	51.92	579836
2025-03-06	51.97	52.04	51.78	51.82	485033
2025-03-07	51.94	52.00	51.70	51.83	393130
2025-03-10	51.86	51.99	51.86	51.89	254738
2025-03-11	51.85	51.85	51.57	51.62	496665

Explore More About HYD

Coins representing dividend payouts and trends

HYD Dividend History

Discover VanEck ETF Trust'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

HYD Stock Split History

Discover VanEck ETF Trust'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

HYD Historical Prices

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

Web Analytics