VCSH Historical Prices

Summary

Key Stock Metrics

76.27

(April 16, 2024)

52-Week Low

79.54

(September 24, 2024)

52-Week High

83.50

(April 9, 2020)

All-Time High

78.58

(March 7, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2009-11-23	75.17	75.26	75.17	75.26	29330
2009-11-24	75.38	75.55	75.30	75.55	40998
2009-11-25	75.55	75.68	75.52	75.68	19848
2009-11-27	75.70	75.70	75.62	75.69	6332
2009-11-30	75.59	75.69	75.58	75.69	16505
2009-12-01	75.71	75.80	75.70	75.72	17562
2009-12-02	75.75	75.75	75.64	75.65	13017
2009-12-03	75.55	75.76	75.55	75.76	18656
2009-12-04	75.56	75.57	75.44	75.55	45648
2009-12-07	75.57	75.66	75.50	75.07	11736
2009-12-08	75.83	75.96	75.72	75.30	46783
2009-12-09	75.99	75.99	75.94	75.32	15641
2009-12-10	75.89	75.92	75.83	75.34	32980
2009-12-11	75.17	75.23	75.10	75.20	26500
2009-12-14	75.25	75.26	75.05	75.09	29027
2009-12-15	75.16	75.18	75.07	75.15	66233
2009-12-16	75.19	75.30	75.15	75.18	169725
2009-12-17	75.38	75.46	75.32	75.44	82471
2009-12-18	75.37	75.44	75.26	75.27	11727
2009-12-21	75.24	75.26	75.10	75.13	31685
2009-12-22	75.07	75.10	75.02	75.02	115715
2009-12-23	75.69	75.80	75.64	74.99	78751
2009-12-24	75.61	75.62	75.41	74.81	20804
2009-12-28	75.41	75.45	75.34	74.66	43848
2009-12-29	74.67	74.72	74.63	74.70	52783
2009-12-30	74.82	74.86	74.79	74.84	19868
2009-12-31	74.67	74.73	74.55	74.70	18958
2010-01-04	74.70	74.87	74.70	74.86	61113
2010-01-05	74.97	75.03	74.94	74.99	77306
2010-01-06	75.06	75.08	74.96	75.05	20863
2010-01-07	75.05	75.07	3.37	75.00	154196
2010-01-08	75.22	75.23	75.10	75.16	108856
2010-01-11	75.26	75.26	75.19	75.21	31704
2010-01-12	76.15	76.15	75.94	75.75	33442
2010-01-13	76.07	76.09	75.90	75.71	41399
2010-01-14	75.45	75.50	75.41	75.46	48888
2010-01-15	76.17	76.25	76.17	75.65	34055
2010-01-19	75.52	75.53	75.48	75.50	92770
2010-01-20	76.13	76.16	76.07	75.54	168545
2010-01-21	75.47	75.65	75.45	75.60	161735
2010-01-22	75.68	75.72	75.64	75.69	68522
2010-01-25	75.66	75.72	75.66	75.70	45706
2010-01-26	75.79	75.81	75.72	75.76	179357
2010-01-27	76.19	76.19	76.03	75.72	73570
2010-01-28	75.68	75.79	75.66	75.77	79590
2010-01-29	75.88	76.02	75.87	75.66	35746
2010-02-01	75.65	75.66	75.57	75.61	25740
2010-02-02	75.99	76.00	75.91	75.54	41971
2010-02-03	75.94	75.95	75.87	75.53	50070
2010-02-04	76.09	76.11	75.97	75.73	23606
2010-02-05	76.23	76.26	75.94	75.84	68763
2010-02-08	75.68	75.73	75.66	75.71	37803
2010-02-09	76.03	76.06	75.95	75.63	66784
2010-02-10	76.04	76.04	75.75	75.59	55444
2010-02-11	75.64	75.67	75.57	75.67	69488
2010-02-12	76.08	76.08	75.91	75.61	23595
2010-02-16	75.51	75.65	75.50	75.60	74676
2010-02-17	75.97	75.97	75.84	75.52	72876
2010-02-18	75.52	75.53	75.37	75.41	55059
2010-02-19	75.36	75.39	75.27	75.36	52572
2010-02-22	75.51	75.56	75.47	75.55	57909
2010-02-23	75.99	76.07	75.95	75.69	50236
2010-02-24	76.01	76.13	76.00	75.72	71841
2010-02-25	76.22	76.22	76.06	75.85	36736
2010-02-26	75.77	75.77	75.63	75.69	86768
2010-03-01	76.24	76.24	76.08	75.78	44398
2010-03-02	75.68	75.78	75.67	75.76	43084
2010-03-03	76.19	76.21	76.15	75.77	30926
2010-03-04	76.23	76.23	76.17	75.74	30029
2010-03-05	76.20	76.21	76.11	75.78	38432
2010-03-08	75.69	75.75	75.68	75.71	26957
2010-03-09	76.11	76.19	76.10	75.82	18195
2010-03-10	75.85	75.86	75.79	75.84	31759
2010-03-11	75.77	75.79	75.71	75.74	48777
2010-03-12	75.68	75.79	75.67	75.75	48335
2010-03-15	76.08	76.19	76.05	75.83	53883
2010-03-16	76.42	76.42	76.12	75.89	47486
2010-03-17	76.30	76.35	76.25	75.88	55570
2010-03-18	75.87	75.88	75.76	75.77	60767
2010-03-19	75.78	75.84	75.73	75.74	84620
2010-03-22	76.31	76.34	76.27	75.86	33925
2010-03-23	75.98	76.03	75.95	75.96	84120
2010-03-24	75.80	75.83	75.69	75.74	55149
2010-03-25	76.15	76.20	76.06	75.59	50506
2010-03-26	75.63	75.73	75.62	75.72	95351
2010-03-29	76.29	76.29	76.15	75.81	68938
2010-03-30	75.82	75.85	75.77	75.82	82492
2010-03-31	76.20	76.25	76.16	75.63	45998
2010-04-01	75.73	75.73	75.65	75.66	47853
2010-04-05	75.52	75.53	75.41	75.45	208804
2010-04-06	75.52	75.59	75.50	75.58	56492
2010-04-07	76.06	76.16	76.00	75.73	84146
2010-04-08	75.74	75.79	75.66	75.68	72061
2010-04-09	75.70	75.76	75.64	75.74	295142
2010-04-12	76.38	76.38	76.21	75.86	57515
2010-04-13	76.06	76.10	75.95	76.02	52227
2010-04-14	76.40	76.40	76.26	75.87	76068
2010-04-15	75.94	76.00	75.88	75.97	40160
2010-04-16	76.12	76.22	76.07	76.20	30589
2010-04-19	76.58	76.58	76.39	76.11	226347
2010-04-20	76.03	76.05	75.97	76.02	286333
2010-04-21	76.06	76.14	76.02	76.14	48803
2010-04-22	76.53	76.60	76.46	76.02	187160
2010-04-23	75.97	76.00	75.93	75.94	143327
2010-04-26	76.01	76.03	75.94	75.98	38482
2010-04-27	76.11	76.25	76.06	76.21	29907
2010-04-28	76.56	76.57	76.44	76.31	42534
2010-04-29	76.47	76.59	76.46	76.26	46508
2010-04-30	76.54	76.57	76.48	76.13	54569
2010-05-03	76.21	76.21	76.08	76.13	53287
2010-05-04	76.27	76.29	76.20	76.23	35487
2010-05-05	76.61	76.70	76.32	76.26	45568
2010-05-06	76.26	76.72	76.23	76.39	291527
2010-05-07	76.09	76.25	76.07	76.22	159530
2010-05-10	76.10	76.19	76.08	76.14	31450
2010-05-11	76.58	76.63	76.38	76.09	37264
2010-05-12	76.52	76.69	76.43	76.11	113800
2010-05-13	76.51	76.61	76.51	76.10	80847
2010-05-14	76.21	76.31	76.19	76.20	32754
2010-05-17	76.30	76.40	76.22	76.23	78584
2010-05-18	76.73	76.76	76.58	76.28	42778
2010-05-19	76.33	76.45	76.32	76.35	59644
2010-05-20	76.31	76.44	76.31	76.38	78764
2010-05-21	76.47	76.63	76.42	76.12	69136
2010-05-24	76.62	76.62	76.54	75.98	40211
2010-05-25	76.53	76.53	76.32	76.10	60062
2010-05-26	76.01	76.03	75.90	76.02	34523
2010-05-27	75.92	75.93	75.82	75.89	273245
2010-05-28	75.76	75.84	75.72	75.80	42051
2010-06-01	76.35	76.35	75.94	75.89	91376
2010-06-02	75.79	75.80	75.68	75.72	42218
2010-06-03	75.89	76.16	75.89	75.55	38425
2010-06-04	75.85	75.91	75.81	75.86	23989
2010-06-07	75.90	75.99	75.87	75.97	34673
2010-06-08	76.10	76.36	76.10	75.98	31764
2010-06-09	76.21	76.30	76.20	75.92	32613
2010-06-10	75.71	75.78	75.66	75.68	333599
2010-06-11	75.68	75.72	75.60	75.69	93791
2010-06-14	76.11	76.17	76.04	75.78	44860
2010-06-15	75.82	75.82	75.73	75.77	88874
2010-06-16	76.16	76.19	76.11	75.80	66022
2010-06-17	75.88	75.98	75.85	75.94	41326
2010-06-18	75.98	76.02	75.94	76.00	74596
2010-06-21	75.90	75.99	75.87	75.96	59737
2010-06-22	76.25	76.50	76.25	76.07	70724
2010-06-23	76.09	76.19	76.07	76.15	60924
2010-06-24	76.28	76.32	76.16	76.19	50135
2010-06-25	76.54	76.71	76.52	76.24	70671
2010-06-28	76.70	76.78	76.64	76.50	60581
2010-06-29	76.48	76.53	76.46	76.51	78189
2010-06-30	76.26	76.26	76.17	76.24	49764
2010-07-01	76.23	76.30	76.21	76.23	44774
2010-07-02	76.23	76.26	76.15	76.20	35908
2010-07-06	76.27	76.36	72.45	76.34	52945
2010-07-07	76.51	76.54	76.45	76.46	61406
2010-07-08	76.65	76.82	76.62	76.43	75781
2010-07-09	76.91	76.91	76.67	76.38	112856
2010-07-12	76.70	76.93	76.69	76.72	42628
2010-07-13	76.80	76.92	76.78	76.78	66885
2010-07-14	76.53	76.59	76.47	76.58	24829
2010-07-15	77.15	77.17	77.04	76.69	63145
2010-07-16	76.76	76.87	76.71	76.83	44643
2010-07-19	76.89	76.94	76.87	76.91	37415
2010-07-20	77.44	77.44	77.25	76.96	170988
2010-07-21	76.91	76.99	76.88	76.96	77429
2010-07-22	77.35	77.46	77.29	77.05	57170
2010-07-23	77.46	77.50	77.39	76.92	79676
2010-07-26	76.94	77.02	76.93	77.01	179241
2010-07-27	76.96	77.02	76.96	76.98	269949
2010-07-28	77.15	77.28	77.14	77.26	151065
2010-07-29	77.32	77.42	77.31	77.39	107098
2010-07-30	77.17	77.20	77.12	77.18	154054
2010-08-02	77.59	77.66	77.50	77.17	86344
2010-08-03	77.24	77.29	77.21	77.25	70036
2010-08-04	77.24	77.25	77.16	77.18	59159
2010-08-05	77.18	77.25	77.17	77.23	52340
2010-08-06	77.35	77.38	77.32	77.34	37352
2010-08-09	77.83	77.85	77.44	77.37	81718
2010-08-10	77.82	77.87	77.70	77.50	376032
2010-08-11	77.70	77.74	77.66	77.69	30993
2010-08-12	77.53	77.55	77.42	77.43	90986
2010-08-13	77.77	77.77	77.67	77.44	58849
2010-08-16	77.52	77.54	77.48	77.51	40843
2010-08-17	77.62	77.67	77.60	77.66	69158
2010-08-18	77.61	77.62	77.53	77.56	39090
2010-08-19	77.62	77.66	77.54	77.61	41390
2010-08-20	77.61	77.61	77.51	77.55	56170
2010-08-23	77.55	77.63	77.52	77.62	33909
2010-08-24	77.78	77.85	77.76	77.79	61437
2010-08-25	77.81	77.83	77.65	77.68	271520
2010-08-26	77.68	77.70	77.63	77.69	113326
2010-08-27	77.63	77.69	77.49	77.52	70745
2010-08-30	78.06	78.08	77.81	77.63	67679
2010-08-31	77.62	77.66	77.58	77.65	80245
2010-09-01	77.97	77.97	77.79	77.55	50046
2010-09-02	77.93	77.93	77.86	77.50	310489
2010-09-03	77.41	77.49	77.39	77.46	58626
2010-09-07	77.94	77.99	77.83	77.59	67629
2010-09-08	77.55	77.56	77.49	77.53	209522
2010-09-09	77.49	77.50	77.34	77.37	92810
2010-09-10	77.43	77.46	77.39	77.44	52161
2010-09-13	77.86	77.86	77.70	77.55	176493
2010-09-14	77.72	78.02	77.72	77.79	155492
2010-09-15	77.73	77.80	77.70	77.72	42020
2010-09-16	77.69	77.70	77.58	77.67	35410
2010-09-17	77.73	77.77	77.70	77.72	40290
2010-09-20	77.73	77.78	77.68	77.77	669814
2010-09-21	77.85	78.01	77.82	78.00	72199
2010-09-22	78.34	78.42	78.30	78.01	114220
2010-09-23	77.99	78.00	77.92	77.95	48828
2010-09-24	78.33	78.34	78.22	77.95	111104
2010-09-27	78.00	78.06	78.00	78.04	421530
2010-09-28	78.17	78.25	78.16	78.22	179217
2010-09-29	78.40	78.40	78.34	78.21	62976
2010-09-30	78.30	78.35	78.20	77.97	84818
2010-10-01	78.35	78.39	78.25	77.98	51227
2010-10-04	78.09	78.12	78.08	78.10	102376
2010-10-05	78.11	78.16	78.10	78.14	156700
2010-10-06	78.24	78.26	78.20	78.22	70590
2010-10-07	78.25	78.29	78.23	78.28	139601
2010-10-08	78.36	78.42	78.36	78.37	56791
2010-10-11	78.75	78.82	78.72	78.40	317083
2010-10-12	78.57	78.60	78.51	78.53	65101
2010-10-13	78.52	78.57	78.48	78.55	244616
2010-10-14	78.67	78.67	78.52	78.27	55429
2010-10-15	78.30	78.33	78.26	78.27	62342
2010-10-18	78.62	78.62	78.47	78.30	40826
2010-10-19	78.38	78.46	78.37	78.43	105687
2010-10-20	78.38	78.48	78.38	78.45	87978
2010-10-21	78.65	78.65	78.51	78.33	412666
2010-10-22	78.63	78.63	78.54	78.27	34824
2010-10-25	78.69	78.69	78.58	78.33	153915
2010-10-26	78.56	78.56	78.38	78.23	93061
2010-10-27	78.27	78.30	78.22	78.24	65769
2010-10-28	78.54	78.62	78.47	78.47	122396
2010-10-29	78.33	78.38	78.29	78.36	90582
2010-11-01	78.80	78.80	78.50	78.33	57564
2010-11-02	78.33	78.34	78.28	78.30	85948
2010-11-03	78.34	78.42	78.26	78.40	105158
2010-11-04	78.97	78.97	78.62	78.50	115855
2010-11-05	78.54	78.55	78.46	78.48	161644
2010-11-08	78.43	78.47	78.37	78.40	149783
2010-11-09	78.51	78.53	78.31	78.35	90765
2010-11-10	78.33	78.40	78.13	78.36	71140
2010-11-11	78.42	78.42	78.42	78.42	34746
2010-11-12	78.24	78.28	78.06	78.16	144937
2010-11-15	77.99	78.12	77.95	77.95	60593
2010-11-16	77.92	77.97	77.82	77.95	68426
2010-11-17	78.02	78.07	77.99	78.01	124827
2010-11-18	78.17	78.17	77.84	77.91	86887
2010-11-19	77.82	77.87	77.80	77.82	91065
2010-11-22	77.82	77.98	77.82	77.96	77796
2010-11-23	78.07	78.13	78.04	78.05	57372
2010-11-24	78.14	78.14	77.98	77.77	89850
2010-11-26	78.00	78.04	77.99	77.82	30265
2010-11-29	78.08	78.08	77.98	77.89	61740
2010-11-30	77.74	77.79	77.69	77.72	51472
2010-12-01	77.50	77.58	77.44	77.47	134244
2010-12-02	77.35	77.47	77.32	77.36	70546
2010-12-03	77.57	77.58	77.48	77.52	87458
2010-12-06	77.65	77.72	77.64	77.69	85751
2010-12-07	77.64	77.67	77.42	77.49	80027
2010-12-08	77.26	77.29	77.10	77.23	116679
2010-12-09	77.20	77.24	77.05	77.15	87741
2010-12-10	77.25	77.30	77.10	77.07	77859
2010-12-13	76.98	77.19	76.98	77.23	248610
2010-12-14	77.45	77.45	77.08	77.00	105762
2010-12-15	77.00	77.05	76.76	76.83	111807
2010-12-16	77.06	77.25	77.05	76.98	70585
2010-12-17	77.04	77.23	77.02	77.16	65987
2010-12-20	77.24	77.31	77.16	77.21	77437
2010-12-21	77.22	77.25	77.13	77.21	87883
2010-12-22	77.20	77.20	77.07	77.10	77108
2010-12-23	77.07	77.09	77.00	77.06	111596
2010-12-27	77.02	77.18	76.90	76.74	51049
2010-12-28	76.98	76.98	76.78	76.80	93687
2010-12-29	76.82	77.09	76.79	77.07	84494
2010-12-30	77.02	77.03	76.91	77.02	143840
2010-12-31	76.98	77.09	76.92	77.06	91206
2011-01-03	76.94	77.06	76.91	77.05	111587
2011-01-04	77.07	77.15	76.99	77.04	287712
2011-01-05	77.34	77.35	77.16	76.85	144552
2011-01-06	77.40	77.40	77.15	76.94	137729
2011-01-07	77.15	77.29	77.12	77.23	223004
2011-01-10	77.70	77.70	77.36	77.28	245354
2011-01-11	77.64	77.64	77.48	77.33	90912
2011-01-12	77.38	77.47	77.34	77.42	96635
2011-01-13	77.42	77.52	77.37	77.51	126882
2011-01-14	77.46	77.54	77.42	77.45	169562
2011-01-18	77.52	77.52	77.32	77.38	125368
2011-01-19	77.36	77.44	77.36	77.41	102120
2011-01-20	77.65	77.65	77.51	77.28	256167
2011-01-21	77.27	77.31	77.21	77.29	245016
2011-01-24	77.27	77.33	77.26	77.29	216696
2011-01-25	77.65	77.80	77.62	77.46	209606
2011-01-26	77.40	77.43	77.34	77.39	117789
2011-01-27	77.53	77.60	77.50	77.58	185365
2011-01-28	77.64	77.78	77.62	77.75	116678
2011-01-31	77.78	77.82	77.71	77.39	55082
2011-02-01	77.37	77.37	77.26	77.30	202198
2011-02-02	77.24	77.24	77.06	77.11	104899
2011-02-03	77.07	77.14	76.99	77.05	159563
2011-02-04	77.03	77.04	76.90	76.95	266691
2011-02-07	77.31	77.40	77.17	76.94	187344
2011-02-08	76.98	77.00	76.80	76.82	128070
2011-02-09	77.26	77.37	77.15	76.89	369286
2011-02-10	77.31	77.33	77.20	76.89	310281
2011-02-11	76.99	77.04	76.92	76.94	212067
2011-02-14	77.16	77.30	77.15	76.99	122133
2011-02-15	76.98	77.09	76.96	77.08	76934
2011-02-16	76.96	77.05	76.91	77.00	70928
2011-02-17	77.32	77.47	77.32	77.13	110877
2011-02-18	77.09	77.19	77.06	77.17	112169
2011-02-22	77.26	77.38	77.26	77.34	103206
2011-02-23	77.62	77.67	77.44	77.46	136412
2011-02-24	77.59	77.66	77.56	77.58	97587
2011-02-25	77.58	77.63	77.55	77.62	1564474
2011-02-28	77.35	77.40	77.32	77.38	228867
2011-03-01	77.32	77.47	77.31	77.46	247283
2011-03-02	77.43	77.49	77.36	77.37	104944
2011-03-03	77.24	77.25	77.14	77.17	118188
2011-03-04	77.27	77.45	77.26	77.43	316505
2011-03-07	77.33	77.45	77.32	77.39	132253
2011-03-08	77.44	77.45	77.38	77.43	139515
2011-03-09	77.49	77.57	77.45	77.54	124449
2011-03-10	77.60	77.73	77.58	77.73	212699
2011-03-11	78.01	78.01	77.86	77.80	108801
2011-03-14	77.97	78.11	77.97	76.97	132432
2011-03-15	77.95	77.97	77.76	77.79	100908
2011-03-16	77.78	77.97	77.74	77.86	79826
2011-03-17	77.77	77.83	77.71	77.78	160695
2011-03-18	77.74	77.78	77.70	77.76	199541
2011-03-21	78.20	78.20	77.93	77.67	270742
2011-03-22	77.62	77.68	77.60	77.66	163548
2011-03-23	78.00	78.00	77.79	77.67	140983
2011-03-24	77.90	77.92	77.80	77.84	101513
2011-03-25	77.94	77.94	77.71	77.76	91349
2011-03-28	77.74	77.74	77.60	77.71	532172
2011-03-29	77.76	77.76	77.61	77.67	123426
2011-03-30	77.72	77.74	77.59	77.74	382858
2011-03-31	77.64	77.64	77.38	77.43	426813
2011-04-01	77.43	77.43	77.28	77.33	267611
2011-04-04	77.69	77.69	77.44	77.49	122716
2011-04-05	77.62	77.62	77.36	77.39	147381
2011-04-06	77.31	77.51	77.31	77.51	709788
2011-04-07	77.54	77.60	77.41	77.58	269399
2011-04-08	77.58	77.58	77.44	77.53	170769
2011-04-11	77.59	77.60	77.49	77.57	86405
2011-04-12	77.60	77.74	77.52	77.74	136816
2011-04-13	77.76	77.80	77.62	77.80	135076
2011-04-14	77.84	77.84	77.65	77.70	96418
2011-04-15	77.70	77.90	77.69	77.90	143283
2011-04-18	77.92	77.98	77.76	77.98	112391
2011-04-19	77.91	78.02	77.90	78.00	117326
2011-04-20	78.07	78.07	77.93	77.98	190464
2011-04-21	78.03	78.06	77.95	78.03	118205
2011-04-25	78.04	78.08	77.97	78.03	121296
2011-04-26	78.12	78.15	78.02	78.12	153923
2011-04-27	78.15	78.23	78.02	78.19	190555
2011-04-28	78.15	78.35	78.15	78.35	143003
2011-04-29	78.00	78.21	78.00	78.20	510937
2011-05-02	78.33	78.33	78.15	78.23	119291
2011-05-03	78.07	78.23	78.07	78.22	128435
2011-05-04	78.23	78.28	78.19	78.25	133333
2011-05-05	78.31	78.31	78.15	78.19	230666
2011-05-06	78.31	78.38	78.20	78.32	81938
2011-05-09	78.50	78.50	78.35	78.43	118428
2011-05-10	78.45	78.45	78.23	78.28	189556
2011-05-11	78.36	78.39	78.25	78.38	122083
2011-05-12	78.42	78.42	78.30	78.39	160131
2011-05-13	78.44	78.51	78.39	78.43	102795
2011-05-16	78.53	78.53	78.40	78.48	115815
2011-05-17	78.57	78.57	78.44	78.50	171294
2011-05-18	78.52	78.52	78.35	78.35	92274
2011-05-19	78.28	78.48	78.27	78.48	181113
2011-05-20	78.42	78.46	78.35	78.41	158698
2011-05-23	78.34	78.35	78.25	78.28	104357
2011-05-24	78.27	78.33	78.24	78.33	142802
2011-05-25	78.26	78.32	78.23	78.28	155098
2011-05-26	78.56	78.60	78.50	78.37	107909
2011-05-27	78.62	78.67	78.58	78.44	123223
2011-05-31	78.48	78.57	78.43	78.34	242797
2011-06-01	78.60	78.64	78.47	78.44	124240
2011-06-02	78.37	78.42	78.30	78.31	186027
2011-06-03	78.46	78.49	78.36	78.42	98718
2011-06-06	78.39	78.44	78.36	78.41	189365
2011-06-07	78.39	78.51	78.36	78.48	195734
2011-06-08	78.49	78.60	78.47	78.56	161257
2011-06-09	78.50	78.50	78.35	78.41	190699
2011-06-10	78.58	78.64	78.55	78.47	91490
2011-06-13	78.34	78.51	78.34	78.43	128171
2011-06-14	78.32	78.34	78.25	78.26	170450
2011-06-15	78.36	78.47	78.30	78.35	344804
2011-06-16	78.37	78.44	78.32	78.38	165482
2011-06-17	78.42	78.49	78.41	78.46	140245
2011-06-20	78.40	78.45	78.36	78.42	141274
2011-06-21	78.42	78.48	78.40	78.47	121118
2011-06-22	78.50	78.54	78.42	78.46	396261
2011-06-23	78.43	78.50	78.42	78.45	87434
2011-06-24	78.48	78.59	78.46	78.52	102679
2011-06-27	78.90	78.90	78.71	78.55	261326
2011-06-28	78.50	78.52	78.33	78.38	151004
2011-06-29	78.31	78.33	78.20	78.26	341040
2011-06-30	78.13	78.15	77.91	78.01	211540
2011-07-01	78.08	78.08	77.92	77.99	475391
2011-07-05	78.13	78.20	78.09	78.19	122702
2011-07-06	78.24	78.29	78.20	78.23	139795
2011-07-07	78.12	78.14	78.08	78.12	285757
2011-07-08	78.32	78.41	78.32	78.37	327663
2011-07-11	78.50	78.53	78.47	78.51	215233
2011-07-12	78.67	78.70	78.60	78.69	109071
2011-07-13	78.58	78.67	78.57	78.65	291248
2011-07-14	78.61	78.66	78.59	78.59	100583
2011-07-15	78.53	78.63	78.52	78.54	101328
2011-07-18	78.54	78.60	78.52	78.56	92796
2011-07-19	78.60	78.64	78.56	78.60	70913
2011-07-20	78.57	78.60	78.52	78.55	245567
2011-07-21	78.52	78.59	78.46	78.48	145205
2011-07-22	78.54	78.59	78.51	78.56	157197
2011-07-25	78.45	78.51	78.42	78.45	163355
2011-07-26	78.46	78.52	78.45	78.50	97964
2011-07-27	78.65	78.70	78.59	78.64	106243
2011-07-28	78.67	78.71	78.64	78.66	147224
2011-07-29	78.40	78.54	78.40	78.51	109954
2011-08-01	78.63	78.74	78.63	78.68	705152
2011-08-02	78.69	78.77	78.66	78.76	146406
2011-08-03	79.06	79.06	78.90	78.71	195374
2011-08-04	78.66	78.88	78.65	78.86	286713
2011-08-05	78.74	78.78	78.59	78.64	354734
2011-08-08	78.90	78.90	78.68	78.66	526078
2011-08-09	78.40	78.80	78.37	78.67	252768
2011-08-10	78.60	78.62	78.50	78.55	223546
2011-08-11	78.68	78.69	78.25	78.45	224297
2011-08-12	78.20	78.27	78.19	78.22	182107
2011-08-15	78.97	78.97	78.46	78.16	142716
2011-08-16	78.29	78.37	78.26	78.33	146422
2011-08-17	78.68	78.72	78.55	78.39	371983
2011-08-18	78.51	78.55	78.42	78.45	214383
2011-08-19	78.25	78.30	78.23	78.28	378448
2011-08-22	78.18	78.21	78.14	78.17	128882
2011-08-23	78.14	78.19	78.12	78.13	136203
2011-08-24	78.02	78.04	77.97	77.98	273857
2011-08-25	78.32	78.40	78.24	77.79	88691
2011-08-26	78.29	78.37	78.21	78.05	175448
2011-08-29	78.04	78.10	78.03	78.07	540958
2011-08-30	78.13	78.20	78.13	78.16	234665
2011-08-31	78.09	78.11	77.96	78.03	334544
2011-09-01	78.66	78.66	78.44	78.14	164817
2011-09-02	78.20	78.24	78.16	78.22	287458
2011-09-06	78.49	78.54	78.32	78.10	115108
2011-09-07	78.03	78.07	78.00	78.03	280786
2011-09-08	78.05	78.10	78.03	78.08	129857
2011-09-09	78.49	78.52	78.35	78.14	93569
2011-09-12	78.19	78.23	78.13	78.16	92817
2011-09-13	78.10	78.12	78.04	78.08	125754
2011-09-14	77.93	77.99	77.88	77.92	189891
2011-09-15	77.86	77.92	77.84	77.89	112004
2011-09-16	78.33	78.40	78.28	77.96	156696
2011-09-19	78.01	78.07	78.00	78.04	157695
2011-09-20	78.30	78.34	78.27	77.97	368780
2011-09-21	78.35	78.35	78.08	77.96	167739
2011-09-22	77.87	77.95	77.84	77.89	154897
2011-09-23	77.78	77.82	77.69	77.73	143906
2011-09-26	77.75	77.90	77.60	77.52	240776
2011-09-27	77.82	77.84	77.72	77.59	270332
2011-09-28	77.64	77.65	77.55	77.62	216737
2011-09-29	77.48	77.51	77.45	77.47	240834
2011-09-30	77.53	77.66	77.53	77.30	171285
2011-10-03	77.37	77.66	77.37	77.37	1098165
2011-10-04	77.34	77.36	77.27	77.30	175022
2011-10-05	77.40	77.40	77.26	76.97	238336
2011-10-06	76.92	76.93	76.85	76.85	243236
2011-10-07	76.87	76.91	76.81	76.83	509916
2011-10-10	77.64	77.64	77.14	76.90	125098
2011-10-11	75.67	75.68	75.61	75.67	114346
2011-10-12	77.41	77.58	77.32	77.02	127581
2011-10-13	77.51	77.59	77.49	77.13	143553
2011-10-14	77.66	77.71	77.50	77.18	101750
2011-10-17	77.31	77.33	77.28	77.30	92776
2011-10-18	77.37	77.45	77.37	77.41	816111
2011-10-19	77.35	77.40	77.33	77.37	249117
2011-10-20	77.80	77.80	77.66	77.42	102106
2011-10-21	77.94	77.94	77.81	77.44	198463
2011-10-24	77.59	77.60	77.56	77.58	306567
2011-10-25	77.69	77.83	77.68	77.83	135963
2011-10-26	77.78	77.80	77.73	77.74	227430
2011-10-27	77.88	77.92	77.81	77.86	177244
2011-10-28	78.01	78.09	78.00	78.04	132334
2011-10-31	77.96	78.02	77.95	78.01	189096
2011-11-01	78.01	78.08	77.98	78.04	203330
2011-11-02	78.14	78.20	78.04	78.00	220176
2011-11-03	78.00	78.03	77.97	77.97	156875
2011-11-04	78.03	78.06	77.98	78.05	290344
2011-11-07	78.04	78.10	78.03	78.04	125869
2011-11-08	78.00	78.04	77.95	77.97	123922
2011-11-09	78.06	78.08	78.00	78.02	213685
2011-11-10	78.10	78.12	77.97	78.04	315342
2011-11-11	78.06	78.06	78.06	78.06	177614
2011-11-14	78.08	78.09	77.82	77.86	215145
2011-11-15	78.15	78.15	78.03	77.84	282649
2011-11-16	77.79	77.81	77.73	77.74	195840
2011-11-17	78.01	78.06	77.96	77.72	259190
2011-11-18	77.86	78.00	77.80	77.70	116028
2011-11-21	77.81	77.81	77.63	77.52	194606
2011-11-22	77.44	77.49	77.41	77.47	144590
2011-11-23	77.46	77.46	77.28	77.20	188100
2011-11-25	77.20	77.20	77.16	77.18	103145
2011-11-28	77.09	77.17	77.09	77.14	230586
2011-11-29	77.34	77.34	77.23	77.23	215459
2011-11-30	77.08	77.17	77.07	77.10	116368
2011-12-01	76.97	76.99	76.91	76.92	247088
2011-12-02	77.02	77.10	77.00	77.09	376306
2011-12-05	77.49	77.53	77.44	77.30	124634
2011-12-06	77.38	77.55	77.37	77.33	191199
2011-12-07	77.34	77.42	77.33	77.38	333602
2011-12-08	77.60	77.74	77.60	77.47	160870
2011-12-09	77.75	77.75	77.59	77.40	292398
2011-12-12	77.70	77.71	77.63	77.47	416931
2011-12-13	77.69	77.73	77.62	77.52	125109
2011-12-14	77.67	77.75	77.65	77.33	520138
2011-12-15	77.32	77.35	77.29	77.31	489014
2011-12-16	77.42	77.50	77.38	77.41	153231
2011-12-19	77.83	77.84	77.66	77.39	182373
2011-12-20	77.44	77.46	77.41	77.44	246018
2011-12-21	77.79	77.80	77.69	77.32	420812
2011-12-22	77.30	77.32	77.25	77.28	223127
2011-12-23	77.61	77.71	77.52	77.01	350408
2011-12-27	76.96	76.98	76.95	76.97	219885
2011-12-28	77.72	77.72	77.57	77.04	503044
2011-12-29	77.13	77.21	77.12	77.18	202248
2011-12-30	77.20	77.31	77.19	77.30	229212
2012-01-03	77.29	77.30	76.97	76.99	339667
2012-01-04	77.45	77.47	77.40	77.44	189905
2012-01-05	77.36	77.41	77.36	77.40	163953
2012-01-06	77.72	77.94	77.72	77.55	989533
2012-01-09	77.65	77.68	77.63	77.65	275323
2012-01-10	77.60	77.65	77.58	77.63	471868
2012-01-11	78.01	78.07	77.97	77.85	367881
2012-01-12	77.85	77.89	77.83	77.85	732114
2012-01-13	78.07	78.17	78.03	77.74	588830
2012-01-17	78.33	78.33	78.17	77.82	171001
2012-01-18	78.34	78.34	78.15	77.82	591607
2012-01-19	77.92	77.94	77.86	77.88	474483
2012-01-20	77.97	77.98	77.94	77.95	136576
2012-01-23	78.03	78.03	77.98	78.01	164713
2012-01-24	78.50	78.53	78.43	78.11	204412
2012-01-25	78.21	78.39	78.19	78.33	211332
2012-01-26	78.76	78.88	78.76	78.47	326543
2012-01-27	78.85	78.86	78.79	78.86	171961
2012-01-30	78.83	78.84	78.78	78.82	214060
2012-01-31	78.40	78.48	78.40	78.70	517171
2012-02-01	78.82	78.82	78.55	78.61	408288
2012-02-02	78.81	78.81	78.54	78.59	659840
2012-02-03	78.80	78.90	78.65	78.90	264978
2012-02-06	78.63	78.66	78.60	79.04	1353213
2012-02-07	79.08	79.08	78.96	79.02	232063
2012-02-08	79.14	79.14	79.01	79.04	191440
2012-02-09	78.70	78.72	78.65	79.01	171246
2012-02-10	79.08	79.11	79.01	79.11	255774
2012-02-13	79.16	79.16	79.03	79.04	267024
2012-02-14	79.15	79.15	79.05	79.08	251986
2012-02-15	79.12	79.17	79.06	79.15	494718
2012-02-16	79.18	79.18	79.05	79.14	530532
2012-02-17	79.07	79.17	79.06	79.13	210115
2012-02-21	79.15	79.15	79.06	78.61	465772
2012-02-22	79.15	79.17	79.09	78.70	1352008
2012-02-23	78.77	78.79	78.74	78.76	452203
2012-02-24	79.21	79.23	79.12	78.73	550226
2012-02-27	79.31	79.33	79.22	79.01	641604
2012-02-28	79.26	79.37	79.26	79.05	290921
2012-02-29	78.84	78.85	78.72	78.82	313190
2012-03-01	79.20	79.29	79.16	78.81	464747
2012-03-02	78.89	78.95	78.88	78.92	326977
2012-03-05	79.33	79.33	79.25	79.29	283710
2012-03-06	79.32	79.32	79.23	79.25	214826
2012-03-07	79.21	79.28	79.20	79.28	224306
2012-03-08	79.32	79.32	79.20	79.26	232985
2012-03-09	79.30	79.30	79.20	79.24	179260
2012-03-12	79.24	79.24	79.15	79.19	195631
2012-03-13	79.15	79.20	79.13	79.15	414789
2012-03-14	79.14	79.14	78.90	78.96	438555
2012-03-15	78.96	79.04	78.93	78.98	266711
2012-03-16	78.96	79.09	78.90	79.07	361189
2012-03-19	79.02	79.04	78.90	78.94	931899
2012-03-20	79.00	79.04	78.96	79.01	227875
2012-03-21	79.09	79.10	78.98	79.10	213546
2012-03-22	79.08	79.13	79.05	79.10	148963
2012-03-23	79.10	79.15	79.10	79.13	223960
2012-03-26	79.16	79.20	79.06	79.20	290699
2012-03-27	79.16	79.28	79.16	79.27	280531
2012-03-28	79.28	79.29	79.21	79.25	487637
2012-03-29	79.25	79.26	79.22	79.23	341971
2012-03-30	79.22	79.24	79.01	79.04	299504
2012-04-02	79.25	79.25	79.00	79.05	344475
2012-04-03	79.00	79.13	78.89	78.97	627519
2012-04-04	79.05	79.05	78.92	79.02	289906
2012-04-05	79.05	79.06	79.00	79.03	237569
2012-04-09	79.19	79.19	79.00	79.03	510529
2012-04-10	79.16	79.16	79.02	79.09	608141
2012-04-11	79.14	79.14	79.08	79.11	308024
2012-04-12	79.15	79.19	79.07	79.19	552816
2012-04-13	79.18	79.20	79.15	79.19	248737
2012-04-16	79.18	79.26	79.15	79.25	800123
2012-04-17	79.24	79.27	79.19	79.27	454891
2012-04-18	79.25	79.26	79.20	79.25	282681
2012-04-19	79.28	79.31	79.25	79.28	199368
2012-04-20	79.24	79.26	79.14	79.24	398423
2012-04-23	79.35	79.35	79.19	79.20	213599
2012-04-24	79.21	79.24	79.18	79.24	157192
2012-04-25	79.25	79.32	79.20	79.28	251461
2012-04-26	79.27	79.33	79.25	79.32	205837
2012-04-27	79.33	79.36	79.27	79.28	316094
2012-04-30	79.25	79.26	79.20	79.22	309571
2012-05-01	79.17	79.23	79.14	79.19	407499
2012-05-02	79.22	79.25	79.20	79.25	173833
2012-05-03	79.22	79.27	79.19	79.27	225841
2012-05-04	79.32	79.32	79.27	79.29	160387
2012-05-07	79.31	79.34	79.30	79.34	191701
2012-05-08	79.29	79.33	79.28	79.29	239743
2012-05-09	79.35	79.35	79.23	79.24	420345
2012-05-10	79.28	79.30	79.18	79.24	273071
2012-05-11	79.25	79.26	79.20	79.24	142767
2012-05-14	79.18	79.23	79.15	79.23	217094
2012-05-15	79.21	79.23	79.18	79.22	212221
2012-05-16	79.19	79.19	79.10	79.18	312168
2012-05-17	79.07	79.07	79.00	79.02	205880
2012-05-18	79.02	79.03	78.91	79.01	190610
2012-05-21	78.98	78.98	78.90	78.94	157948
2012-05-22	78.95	78.97	78.89	78.95	252585
2012-05-23	78.96	78.99	78.92	78.95	368844
2012-05-24	78.91	78.96	78.85	78.89	274008
2012-05-25	78.95	78.99	78.92	78.99	181650
2012-05-29	78.98	79.01	78.90	78.98	143059
2012-05-30	79.01	79.04	78.95	79.00	246654
2012-05-31	78.96	78.96	78.90	78.95	213393
2012-06-01	78.91	78.97	78.80	78.82	329255
2012-06-04	78.85	78.89	78.74	78.86	571974
2012-06-05	78.85	78.85	78.74	78.84	161654
2012-06-06	78.86	78.92	78.83	78.90	379204
2012-06-07	78.89	78.98	78.86	78.92	308225
2012-06-08	79.01	79.07	78.94	79.02	408754
2012-06-11	79.05	79.09	78.97	79.06	170042
2012-06-12	79.00	79.00	78.83	78.83	286628
2012-06-13	78.89	78.92	78.84	78.89	176485
2012-06-14	78.82	78.90	78.79	78.88	207605
2012-06-15	78.95	78.97	78.87	78.96	186409
2012-06-18	79.00	79.03	78.91	79.03	401814
2012-06-19	79.10	79.12	79.00	79.12	279373
2012-06-20	79.09	79.12	79.00	79.06	205180
2012-06-21	78.94	79.12	78.94	79.08	204484
2012-06-22	79.07	79.12	79.01	79.12	217511
2012-06-25	78.96	79.13	78.94	79.11	222195
2012-06-26	79.13	79.13	79.04	79.11	209482
2012-06-27	79.15	79.16	79.08	79.16	250905
2012-06-28	79.19	79.22	79.11	79.19	235280
2012-06-29	79.01	79.17	78.96	79.15	411812
2012-07-02	79.27	79.27	79.10	79.14	199222
2012-07-03	79.10	79.27	79.10	79.24	146502
2012-07-05	79.25	79.39	79.21	79.38	279877
2012-07-06	79.40	79.42	79.34	79.40	326257
2012-07-09	79.46	79.46	79.38	79.41	286855
2012-07-10	79.48	79.48	79.41	79.41	196567
2012-07-11	79.48	79.48	79.40	79.45	238521
2012-07-12	79.48	79.51	79.44	79.50	282248
2012-07-13	79.56	79.61	79.47	79.60	145620
2012-07-16	79.67	79.69	79.58	79.63	471889
2012-07-17	79.64	79.65	79.60	79.64	259076
2012-07-18	79.64	79.76	79.62	79.74	346553
2012-07-19	79.77	79.77	79.68	79.73	248877
2012-07-20	79.82	79.82	79.62	79.62	319034
2012-07-23	79.72	79.72	79.54	79.55	373456
2012-07-24	79.63	79.66	79.55	79.55	366788
2012-07-25	79.60	79.66	79.58	79.64	178205
2012-07-26	79.67	79.70	79.65	79.70	174456
2012-07-27	79.65	79.73	79.62	79.73	270632
2012-07-30	79.77	79.80	79.68	79.80	469555
2012-07-31	79.78	79.78	79.55	79.72	409111
2012-08-01	79.86	79.86	79.65	79.77	384978
2012-08-02	79.83	79.87	79.70	79.79	315664
2012-08-03	79.80	79.80	79.68	79.79	375152
2012-08-06	79.83	79.83	79.73	79.77	266947
2012-08-07	79.75	79.79	79.66	79.77	380343
2012-08-08	79.75	79.79	79.65	79.72	394216
2012-08-09	79.71	79.74	79.65	79.69	297003
2012-08-10	79.75	79.76	79.65	79.65	220832
2012-08-13	79.74	79.80	79.71	79.78	312306
2012-08-14	79.76	79.77	79.68	79.69	225512
2012-08-15	79.74	79.75	79.67	79.70	208471
2012-08-16	79.76	79.78	79.57	79.60	424737
2012-08-17	79.70	79.74	79.61	79.65	474580
2012-08-20	79.68	79.78	79.65	79.77	247368
2012-08-21	79.80	79.86	79.72	79.86	471149
2012-08-22	79.94	80.00	79.86	79.99	239119
2012-08-23	79.99	80.03	79.95	79.97	387513
2012-08-24	80.02	80.02	79.94	79.99	305486
2012-08-27	80.08	80.08	80.01	80.05	239380
2012-08-28	80.02	80.05	79.97	80.03	240761
2012-08-29	80.07	80.08	80.00	80.08	702423
2012-08-30	80.07	80.11	80.02	80.11	332893
2012-08-31	80.01	80.09	79.95	80.09	317276
2012-09-04	80.17	80.17	80.01	80.02	260977
2012-09-05	80.00	80.02	79.92	79.97	365449
2012-09-06	79.99	79.99	79.90	79.96	404992
2012-09-07	80.02	80.11	80.02	80.09	372559
2012-09-10	80.12	80.16	80.05	80.13	310041
2012-09-11	80.10	80.15	80.08	80.15	254516
2012-09-12	80.13	80.13	80.08	80.12	290499
2012-09-13	80.21	80.22	80.09	80.21	377953
2012-09-14	80.28	80.33	80.18	80.29	662622
2012-09-17	80.39	80.39	80.29	80.32	244425
2012-09-18	80.42	80.42	80.30	80.36	353662
2012-09-19	80.44	80.44	80.29	80.33	358993
2012-09-20	80.33	80.39	80.30	80.33	537478
2012-09-21	80.37	80.38	80.25	80.35	315408
2012-09-24	80.35	80.40	80.31	80.40	240061
2012-09-25	80.40	80.48	80.35	80.39	372707
2012-09-26	80.37	80.43	80.31	80.37	382043
2012-09-27	80.42	80.49	80.37	80.44	678200
2012-09-28	80.35	80.35	80.27	80.33	2629680
2012-10-01	80.46	80.46	80.37	80.43	2718222
2012-10-02	80.40	80.49	80.38	80.49	689914
2012-10-03	80.50	80.54	80.44	80.52	413599
2012-10-04	80.53	80.54	80.47	80.52	317107
2012-10-05	80.52	80.54	80.50	80.53	577871
2012-10-08	80.50	80.57	80.50	80.57	274321
2012-10-09	80.55	80.56	80.51	80.55	534009
2012-10-10	80.55	80.58	80.52	80.57	603641
2012-10-11	80.58	80.63	80.53	80.63	253803
2012-10-12	80.65	80.67	80.63	80.65	251907
2012-10-15	80.68	80.74	80.65	80.74	368224
2012-10-16	80.65	80.70	80.65	80.70	409809
2012-10-17	80.68	80.75	80.67	80.71	496366
2012-10-18	80.68	80.70	80.64	80.68	235956
2012-10-19	80.64	80.64	80.58	80.59	264186
2012-10-22	80.64	80.64	80.57	80.60	360605
2012-10-23	80.60	80.63	80.55	80.63	374323
2012-10-24	80.67	80.67	80.59	80.64	332695
2012-10-25	80.58	80.59	80.50	80.56	414415
2012-10-26	80.58	80.63	80.57	80.62	579198
2012-10-31	80.68	80.71	80.63	80.70	460112
2012-11-01	80.78	80.78	80.66	80.71	870700
2012-11-02	80.65	80.65	80.54	80.58	460522
2012-11-05	80.61	80.61	80.52	80.56	402433
2012-11-06	80.52	80.54	80.30	80.30	368901
2012-11-07	80.40	80.50	80.35	80.44	333344
2012-11-08	80.54	80.54	80.40	80.54	380227
2012-11-09	80.54	80.54	80.40	80.45	471849
2012-11-12	80.40	80.46	80.39	80.45	183157
2012-11-13	80.46	80.49	80.41	80.42	333828
2012-11-14	80.44	80.48	80.41	80.45	248818
2012-11-15	80.40	80.47	80.35	80.40	656458
2012-11-16	80.45	80.49	80.36	80.48	511902
2012-11-19	80.45	80.53	80.44	80.53	245576
2012-11-20	80.48	80.49	80.42	80.47	443001
2012-11-21	80.47	80.47	80.41	80.45	285040
2012-11-23	80.42	80.47	80.40	80.46	143237
2012-11-26	80.44	80.45	80.32	80.42	342806
2012-11-27	80.42	80.45	80.35	80.35	270548
2012-11-28	80.46	80.49	80.37	80.46	532485
2012-11-29	80.51	80.54	80.46	80.54	787615
2012-11-30	80.39	80.43	80.36	80.43	455814
2012-12-03	80.40	80.42	80.32	80.33	423006
2012-12-04	80.47	80.47	80.35	80.40	190738
2012-12-05	80.45	80.48	80.40	80.47	266894
2012-12-06	80.49	80.54	80.45	80.53	351816
2012-12-07	80.49	80.50	80.47	80.49	310860
2012-12-10	80.49	80.50	80.44	80.44	408943
2012-12-11	80.45	80.51	80.44	80.49	443764
2012-12-12	80.45	80.48	80.41	80.43	671082
2012-12-13	80.35	80.43	80.35	80.39	448566
2012-12-14	80.30	80.40	80.30	80.38	287604
2012-12-17	80.37	80.40	80.29	80.37	733888
2012-12-18	80.47	80.47	80.30	80.32	455876
2012-12-19	80.30	80.40	80.28	80.38	413662
2012-12-20	80.41	80.41	80.33	80.34	372735
2012-12-21	80.34	80.38	80.27	80.35	400163
2012-12-24	80.10	80.10	80.04	80.09	165989
2012-12-26	80.10	80.14	80.07	80.13	192115
2012-12-27	80.15	80.26	80.09	80.26	317542
2012-12-28	80.24	80.29	80.18	80.19	551590
2012-12-31	80.26	80.34	80.21	80.32	550271
2013-01-02	80.20	80.31	80.14	80.18	1908192
2013-01-03	80.10	80.22	80.00	80.09	1072153
2013-01-04	80.05	80.12	80.00	80.09	962142
2013-01-07	80.10	80.22	80.10	80.20	253396
2013-01-08	80.31	80.31	80.22	80.28	332509
2013-01-09	80.33	80.33	80.21	80.29	620417
2013-01-10	80.33	80.36	80.26	80.34	521602
2013-01-11	80.33	80.35	80.26	80.34	254583
2013-01-14	80.34	80.36	80.27	80.29	450850
2013-01-15	80.20	80.41	80.20	80.40	1183536
2013-01-16	80.43	80.43	80.30	80.30	566805
2013-01-17	80.30	80.35	80.17	80.31	633537
2013-01-18	80.33	80.34	80.23	80.31	441438
2013-01-22	80.29	80.38	80.27	80.38	707797
2013-01-23	80.30	80.41	80.30	80.39	667874
2013-01-25	80.31	80.35	80.28	80.31	666750
2013-01-28	80.26	80.32	80.25	80.31	737501
2013-01-29	80.32	80.33	80.25	80.31	488999
2013-01-30	80.28	80.28	80.15	80.17	1078606
2013-01-31	80.22	80.22	80.11	80.17	356720
2013-02-01	80.29	80.29	80.02	80.06	549656
2013-02-04	80.05	80.20	80.03	80.14	441349
2013-02-05	80.09	80.24	80.09	80.24	698029
2013-02-06	80.25	80.26	80.17	80.20	1209837
2013-02-07	80.18	80.29	80.18	80.24	447502
2013-02-08	80.25	80.27	80.20	80.27	532946
2013-02-11	80.27	80.28	80.25	80.27	415471
2013-02-12	80.23	80.26	80.18	80.25	478206
2013-02-13	80.20	80.28	80.20	80.26	475011
2013-02-14	80.26	80.30	80.20	80.28	1052897
2013-02-15	80.32	80.32	80.24	80.29	412126
2013-02-19	80.34	80.34	80.28	80.31	428114
2013-02-20	80.30	80.33	80.25	80.33	394252
2013-02-21	80.36	80.38	80.32	80.33	359343
2013-02-22	80.38	80.43	80.33	80.40	393039
2013-02-25	80.40	80.47	80.36	80.47	387537
2013-02-26	80.50	80.53	80.43	80.43	612003
2013-02-27	80.49	80.52	80.42	80.51	288401
2013-02-28	80.40	80.40	80.30	80.31	808365
2013-03-01	80.36	80.39	80.31	80.37	300970
2013-03-04	80.42	80.42	80.34	80.38	345335
2013-03-05	80.39	80.42	80.35	80.40	567619
2013-03-06	80.38	80.40	80.35	80.37	554776
2013-03-07	80.37	80.37	80.25	80.25	546967
2013-03-08	80.25	80.31	80.21	80.30	384151
2013-03-11	80.35	80.35	80.27	80.31	346694
2013-03-12	80.35	80.35	80.27	80.29	498527
2013-03-13	80.29	80.31	80.26	80.29	318531
2013-03-14	80.25	80.30	80.24	80.27	411471
2013-03-15	80.22	80.32	80.20	80.20	538018
2013-03-18	80.31	80.35	80.25	80.35	285073
2013-03-19	80.42	80.42	80.29	80.30	671158
2013-03-20	80.37	80.40	80.26	80.38	524446
2013-03-21	80.37	80.43	80.31	80.42	709581
2013-03-22	80.45	80.45	80.38	80.42	428835
2013-03-25	80.44	80.45	80.41	80.44	414812
2013-03-26	80.35	80.42	80.33	80.35	877447
2013-03-27	80.36	80.46	80.36	80.45	664346
2013-03-28	80.31	80.36	80.26	80.34	474725
2013-04-01	80.31	80.37	80.30	80.35	1981541
2013-04-02	80.35	80.35	80.24	80.29	1187539
2013-04-03	80.35	80.39	80.30	80.39	403087
2013-04-04	80.41	80.44	80.35	80.44	2133975
2013-04-05	80.43	80.51	80.39	80.50	624670
2013-04-08	80.49	80.51	80.45	80.47	3024606
2013-04-09	80.49	80.50	80.43	80.45	903995
2013-04-10	80.45	80.45	80.39	80.39	478454
2013-04-11	80.43	80.43	80.34	80.38	761401
2013-04-12	80.54	80.54	80.42	80.49	574057
2013-04-15	80.50	80.50	80.41	80.43	394163
2013-04-16	80.39	80.56	80.39	80.54	654394
2013-04-17	80.54	80.54	80.46	80.46	1261706
2013-04-18	80.52	80.52	80.47	80.48	1025878
2013-04-19	80.52	80.53	80.47	80.50	1426533
2013-04-22	80.50	80.55	80.48	80.50	1349702
2013-04-23	80.52	80.59	80.52	80.56	547719
2013-04-24	80.58	80.59	80.52	80.59	562481
2013-04-25	80.58	80.60	80.55	80.59	667744
2013-04-26	80.61	80.64	80.58	80.64	342051
2013-04-29	80.64	80.68	80.62	80.66	427026
2013-04-30	80.58	80.59	80.51	80.58	413139
2013-05-01	80.57	80.60	80.55	80.59	925476
2013-05-02	80.58	80.66	80.58	80.63	494811
2013-05-03	80.61	80.63	80.59	80.60	319340
2013-05-06	80.57	80.58	80.53	80.55	779541
2013-05-07	80.52	80.58	80.49	80.53	451060
2013-05-08	80.54	80.55	80.48	80.50	392074
2013-05-09	80.57	80.59	80.49	80.53	581839
2013-05-10	80.53	80.53	80.42	80.43	453431
2013-05-13	80.38	80.44	80.38	80.44	374004
2013-05-14	80.49	80.49	80.42	80.42	322520
2013-05-15	80.47	80.49	80.43	80.48	575874
2013-05-16	80.48	80.56	80.45	80.54	347255
2013-05-17	80.54	80.54	80.48	80.51	481140
2013-05-20	80.53	80.53	80.47	80.50	384283
2013-05-21	80.47	80.56	80.45	80.55	465512
2013-05-22	80.56	80.60	80.45	80.45	484456
2013-05-23	80.45	80.45	80.35	80.38	390843
2013-05-24	80.38	80.42	80.37	80.42	299907
2013-05-28	80.42	80.42	80.24	80.25	410740
2013-05-29	80.15	80.16	80.03	80.15	692955
2013-05-30	80.11	80.22	80.08	80.18	684552
2013-05-31	80.12	80.12	79.80	79.95	1264994
2013-06-03	79.90	79.96	79.77	79.85	473829
2013-06-04	79.80	79.84	79.76	79.79	438048
2013-06-05	79.76	79.86	79.75	79.77	460287
2013-06-06	79.89	79.90	79.71	79.74	488303
2013-06-07	79.72	79.83	79.71	79.81	603348
2013-06-10	79.76	79.81	79.65	79.81	1138541
2013-06-11	79.59	79.73	79.51	79.70	1371117
2013-06-12	79.67	79.74	79.58	79.61	1646099
2013-06-13	79.60	79.82	79.60	79.81	588644
2013-06-14	79.85	79.98	79.84	79.94	456357
2013-06-17	79.97	79.97	79.87	79.90	521663
2013-06-18	79.85	79.85	79.77	79.77	990587
2013-06-19	79.79	79.84	79.38	79.38	495798
2013-06-20	79.03	79.15	78.91	79.04	1111835
2013-06-21	78.91	79.02	78.80	78.84	1381493
2013-06-24	78.45	78.64	78.22	78.47	1095228
2013-06-25	78.62	78.67	78.55	78.66	571521
2013-06-26	78.80	79.07	78.80	79.01	1586012
2013-06-27	79.10	79.26	79.08	79.16	719154
2013-06-28	78.96	79.13	78.93	79.10	756994
2013-07-01	79.11	79.21	79.04	79.20	1067349
2013-07-02	79.15	79.21	79.09	79.11	752552
2013-07-03	79.16	79.21	79.10	79.14	176638
2013-07-05	78.83	78.83	78.69	78.77	374388
2013-07-08	78.72	79.00	78.71	78.96	537596
2013-07-09	79.06	79.12	79.02	79.05	792069
2013-07-10	79.06	79.12	79.01	79.03	291782
2013-07-11	79.25	79.42	79.25	79.41	469364
2013-07-12	79.46	79.50	79.35	79.44	595343
2013-07-15	79.44	79.49	79.40	79.47	590989
2013-07-16	79.49	79.50	79.38	79.39	474979
2013-07-17	79.60	79.62	79.53	79.58	374538
2013-07-18	79.60	79.63	79.52	79.57	450510
2013-07-19	79.63	79.71	79.57	79.69	474842
2013-07-22	79.69	79.71	79.63	79.69	354580
2013-07-23	79.72	79.73	79.62	79.69	449035
2013-07-24	79.65	79.67	79.50	79.57	771329
2013-07-25	79.47	79.60	79.37	79.60	1119557
2013-07-26	79.67	79.72	79.60	79.68	737413
2013-07-29	79.67	79.67	79.60	79.62	611476
2013-07-30	79.65	79.67	79.59	79.62	769714
2013-07-31	79.38	79.58	79.34	79.55	1411694
2013-08-01	79.50	79.55	79.36	79.41	441021
2013-08-02	79.55	79.63	79.49	79.62	394434
2013-08-05	79.60	79.63	79.55	79.61	467348
2013-08-06	79.60	79.60	79.45	79.56	650831
2013-08-07	79.56	79.58	79.51	79.56	450927
2013-08-08	79.64	79.64	79.58	79.59	332699
2013-08-09	79.65	79.65	79.59	79.63	313116
2013-08-12	79.67	79.67	79.58	79.62	568243
2013-08-13	79.50	79.51	79.38	79.45	919557
2013-08-14	79.49	79.52	79.40	79.42	423304
2013-08-15	79.28	79.33	79.18	79.25	478527
2013-08-16	79.23	79.29	79.14	79.18	426009
2013-08-19	79.13	79.22	79.10	79.16	467550
2013-08-20	79.24	79.29	79.17	79.29	763642
2013-08-21	79.22	79.22	79.02	79.05	542633
2013-08-22	79.06	79.10	78.90	78.92	523172
2013-08-23	79.00	79.18	78.95	79.18	842205
2013-08-26	79.22	79.25	79.16	79.25	668444
2013-08-27	79.30	79.41	79.25	79.34	827750
2013-08-28	79.28	79.36	79.25	79.36	678871
2013-08-29	79.27	79.38	79.25	79.37	439685
2013-08-30	79.26	79.28	79.18	79.18	285612
2013-09-03	79.30	79.30	79.04	79.12	266554
2013-09-04	79.07	79.14	78.95	79.01	576882
2013-09-05	78.91	78.91	78.74	78.80	573448
2013-09-06	78.92	79.04	78.85	78.88	721219
2013-09-09	79.00	79.08	78.96	78.96	554370
2013-09-10	78.96	79.01	78.91	78.98	633976
2013-09-11	78.98	79.11	78.96	79.06	639311
2013-09-12	79.15	79.16	79.07	79.07	497016
2013-09-13	79.05	79.14	79.05	79.14	395313
2013-09-16	79.33	79.35	79.24	79.24	633708
2013-09-17	79.32	79.35	79.24	79.25	721215
2013-09-18	79.19	79.67	79.17	79.65	591484
2013-09-19	79.67	79.76	79.54	79.76	659776
2013-09-20	79.65	79.73	79.57	79.69	860588
2013-09-23	79.66	79.68	79.59	79.64	344593
2013-09-24	79.71	79.71	79.64	79.70	293100
2013-09-25	79.61	79.79	79.61	79.77	720296
2013-09-26	79.73	79.75	79.62	79.73	549227
2013-09-27	79.69	79.79	79.69	79.73	404794
2013-09-30	79.62	79.64	79.56	79.60	531643
2013-10-01	79.59	79.67	79.41	79.43	2136288
2013-10-02	79.53	79.60	79.50	79.54	892993
2013-10-03	79.55	79.64	79.53	79.55	418205
2013-10-04	79.56	79.60	79.49	79.51	1913692
2013-10-07	79.61	79.62	79.51	79.54	333391
2013-10-08	79.50	79.55	79.46	79.50	484904
2013-10-09	79.57	79.58	79.48	79.50	448488
2013-10-10	79.50	79.59	79.45	79.58	550408
2013-10-11	79.57	79.65	79.52	79.65	536375
2013-10-14	79.63	79.66	79.55	79.57	280617
2013-10-15	79.68	79.69	79.62	79.64	319533
2013-10-16	79.66	79.74	79.63	79.71	635286
2013-10-17	79.71	79.84	79.71	79.81	636865
2013-10-18	79.91	79.93	79.82	79.86	390200
2013-10-21	79.90	79.91	79.79	79.83	1013280
2013-10-22	79.97	80.01	79.91	79.97	1140176
2013-10-23	80.01	80.04	79.96	80.00	273431
2013-10-24	80.05	80.06	79.96	80.02	407869
2013-10-25	80.05	80.08	79.99	80.07	262383
2013-10-28	80.08	80.12	80.07	80.10	936135
2013-10-29	80.12	80.16	80.09	80.15	312445
2013-10-30	80.21	80.27	80.14	80.21	566152
2013-10-31	80.10	80.12	80.00	80.09	618840
2013-11-01	80.10	80.10	79.95	80.00	525733
2013-11-04	80.00	80.05	79.99	80.05	368936
2013-11-05	80.02	80.05	79.96	80.04	516391
2013-11-06	80.12	80.16	80.06	80.15	647307
2013-11-07	80.20	80.20	80.10	80.11	908828
2013-11-08	79.98	79.99	79.92	79.98	563767
2013-11-11	80.02	80.03	79.95	79.98	260357
2013-11-12	79.98	79.98	79.88	79.92	682403
2013-11-13	79.98	80.00	79.94	79.96	492916
2013-11-14	79.97	80.10	79.97	80.10	633857
2013-11-15	80.13	80.13	80.06	80.12	556837
2013-11-18	80.12	80.17	80.11	80.17	574375
2013-11-19	80.12	80.14	80.10	80.12	404791
2013-11-20	80.14	80.18	80.09	80.14	469241
2013-11-21	80.15	80.21	80.10	80.20	619419
2013-11-22	80.13	80.20	80.13	80.18	656291
2013-11-25	80.24	80.24	80.15	80.20	713842
2013-11-26	80.25	80.36	80.19	80.33	763108
2013-11-27	80.37	80.37	80.25	80.27	542564
2013-11-29	80.20	80.20	80.11	80.19	447137
2013-12-02	80.19	80.19	80.01	80.05	799709
2013-12-03	80.03	80.16	80.03	80.11	504386
2013-12-04	80.06	80.06	80.01	80.05	449445
2013-12-05	80.03	80.05	80.00	80.02	500329
2013-12-06	80.02	80.06	79.99	80.05	392413
2013-12-09	80.10	80.10	80.00	80.06	512492
2013-12-10	80.14	80.19	80.09	80.17	488058
2013-12-11	80.19	80.20	80.02	80.03	514243
2013-12-12	80.08	80.09	79.95	80.01	650433
2013-12-13	80.07	80.08	79.99	80.05	467608
2013-12-16	80.08	80.09	80.03	80.09	462393
2013-12-17	80.14	80.19	80.07	80.19	564193
2013-12-18	80.18	80.25	80.07	80.22	670507
2013-12-19	80.06	80.07	79.92	80.06	667144
2013-12-20	80.00	80.04	79.93	79.98	586108
2013-12-23	79.95	80.04	79.90	79.94	781173
2013-12-24	79.69	79.69	79.60	79.62	383883
2013-12-26	79.58	79.64	79.58	79.61	389127
2013-12-27	79.65	79.68	79.61	79.68	442017
2013-12-30	79.71	79.76	79.61	79.74	539215
2013-12-31	79.76	79.80	79.71	79.78	595354
2014-01-02	79.78	79.78	79.68	79.70	914159
2014-01-03	79.79	79.80	79.72	79.73	772009
2014-01-06	79.80	79.80	79.75	79.80	934350
2014-01-07	79.86	79.86	79.78	79.83	652991
2014-01-08	79.80	79.81	79.72	79.75	655412
2014-01-09	79.84	79.85	79.72	79.74	574524
2014-01-10	79.89	80.01	79.82	80.01	500455
2014-01-13	80.01	80.06	79.95	79.99	620182
2014-01-14	79.93	80.00	79.89	79.91	387062
2014-01-15	79.82	79.90	79.80	79.85	424330
2014-01-16	79.93	79.95	79.88	79.92	506137
2014-01-17	79.97	79.97	79.88	79.94	479306
2014-01-21	80.00	80.00	79.92	79.93	767621
2014-01-22	79.95	79.95	79.83	79.86	665122
2014-01-23	79.97	79.99	79.88	79.90	966458
2014-01-24	79.94	80.00	79.85	79.88	907004
2014-01-27	79.88	79.93	79.82	79.82	456924
2014-01-28	79.84	80.05	79.84	80.02	1274634
2014-01-29	80.05	80.05	79.91	80.04	671690
2014-01-31	80.05	80.16	80.05	80.15	504737
2014-02-03	80.10	80.14	80.01	80.12	656973
2014-02-04	80.10	80.12	80.06	80.07	682136
2014-02-05	80.07	80.08	79.98	80.06	675887
2014-02-06	80.06	80.14	80.02	80.11	773017
2014-02-07	80.16	80.23	80.12	80.21	388075
2014-02-10	80.18	80.20	80.15	80.16	471734
2014-02-11	80.15	80.18	80.04	80.11	845216
2014-02-12	80.10	80.11	80.03	80.08	650485
2014-02-13	80.12	80.18	80.11	80.14	487545
2014-02-14	80.17	80.18	80.12	80.14	743211
2014-02-18	80.19	80.25	80.12	80.22	581278
2014-02-19	80.25	80.28	80.18	80.19	422318
2014-02-20	80.18	80.15	80.11	80.11	497433
2014-02-21	80.05	80.16	80.05	80.16	560638
2014-02-24	80.16	80.20	80.13	80.15	525578
2014-02-25	80.18	80.22	80.14	80.21	567235
2014-02-26	80.20	80.28	80.19	80.28	522721
2014-02-27	80.37	80.38	80.28	80.30	93739
2014-02-28	80.33	80.34	80.22	80.34	546672
2014-03-03	80.21	80.29	80.19	80.20	492697
2014-03-04	80.15	80.19	80.10	80.10	530115
2014-03-05	80.13	80.13	80.04	80.09	628336
2014-03-06	80.04	80.09	80.00	80.05	797812
2014-03-07	80.00	80.00	79.92	79.96	646886
2014-03-10	79.99	80.01	79.94	79.99	756491
2014-03-11	80.00	80.02	79.95	79.97	486007
2014-03-12	80.02	80.08	80.02	80.05	397409
2014-03-13	79.97	80.04	79.94	80.00	3400662
2014-03-14	80.02	80.05	79.98	80.01	606542
2014-03-17	80.13	80.13	79.99	80.03	453091
2014-03-18	80.03	80.07	79.99	80.01	945959
2014-03-19	80.04	80.06	79.77	79.82	700838
2014-03-20	79.84	79.86	79.80	79.83	651028
2014-03-21	79.81	79.88	79.79	79.87	585861
2014-03-24	79.80	79.83	79.76	79.80	501217
2014-03-25	79.80	79.83	79.76	79.78	1884988
2014-03-26	79.79	79.92	79.78	79.86	2493856
2014-03-27	79.81	79.97	79.81	79.92	550286
2014-03-28	79.89	79.92	79.86	79.89	497973
2014-03-31	79.90	79.98	79.87	79.98	478584
2014-04-01	79.83	79.87	79.76	79.80	1148516
2014-04-02	79.75	79.81	79.74	79.75	509139
2014-04-03	79.78	79.84	79.75	79.76	374770
2014-04-04	79.94	79.99	79.90	79.95	417307
2014-04-07	80.05	80.05	80.00	80.02	472043
2014-04-08	80.04	80.09	80.02	80.09	409009
2014-04-09	80.04	80.19	80.03	80.17	531946
2014-04-10	80.19	80.27	80.16	80.26	462622
2014-04-11	80.28	80.28	80.21	80.23	318176
2014-04-14	80.20	80.22	80.15	80.20	326089
2014-04-15	80.17	80.25	80.17	80.17	470258
2014-04-16	80.19	80.20	80.10	80.12	410339
2014-04-17	80.18	80.18	80.01	80.09	381418
2014-04-21	80.10	80.11	80.02	80.02	477210
2014-04-22	80.09	80.11	80.02	80.06	357949
2014-04-23	80.14	80.18	80.10	80.10	515652
2014-04-24	80.10	80.13	80.05	80.12	306395
2014-04-25	80.15	80.17	80.12	80.13	335572
2014-04-28	80.12	80.14	80.06	80.11	419747
2014-04-29	80.10	80.13	80.09	80.13	338245
2014-04-30	80.20	80.21	80.16	80.19	437509
2014-05-01	80.07	80.19	80.04	80.14	339152
2014-05-02	80.03	80.16	80.02	80.14	338737
2014-05-05	80.15	80.15	80.11	80.15	358641
2014-05-06	80.16	80.17	80.12	80.16	691723
2014-05-07	80.15	80.23	80.12	80.21	647064
2014-05-08	80.25	80.29	80.22	80.26	543993
2014-05-09	80.20	80.25	80.20	80.20	460687
2014-05-12	80.23	80.25	80.19	80.23	370256
2014-05-13	80.28	80.31	80.23	80.29	333188
2014-05-14	80.35	80.44	80.31	80.43	458517
2014-05-15	80.40	80.47	80.36	80.40	841125
2014-05-16	80.41	80.48	80.38	80.46	886715
2014-05-19	80.49	80.50	80.46	80.48	435639
2014-05-20	80.49	80.52	80.46	80.50	487619
2014-05-21	80.48	80.50	80.44	80.49	823598
2014-05-22	80.49	80.49	80.43	80.48	589319
2014-05-23	80.47	80.51	80.45	80.50	386015
2014-05-27	80.49	80.52	80.43	80.49	557909
2014-05-28	80.57	80.58	80.51	80.57	428786
2014-05-29	80.53	80.60	80.53	80.56	519387
2014-05-30	80.56	80.57	80.46	80.49	924487
2014-06-02	80.32	80.35	80.25	80.26	486821
2014-06-03	80.24	80.26	80.15	80.16	351324
2014-06-04	80.24	80.24	80.14	80.17	359026
2014-06-05	80.21	80.26	80.18	80.22	376382
2014-06-06	80.28	80.33	80.24	80.27	346239
2014-06-09	80.24	80.24	80.12	80.12	1047891
2014-06-10	80.15	80.19	80.13	80.19	454209
2014-06-11	80.18	80.21	80.17	80.21	547756
2014-06-12	80.21	80.25	80.18	80.22	340352
2014-06-13	80.13	80.21	80.12	80.21	313749
2014-06-16	80.12	80.17	80.11	80.12	372141
2014-06-17	80.09	80.13	80.06	80.10	452281
2014-06-18	80.13	80.22	80.09	80.22	774978
2014-06-19	80.23	80.27	80.17	80.20	672224
2014-06-20	80.13	80.23	80.16	80.20	511592
2014-06-23	80.20	80.22	80.16	80.19	843701
2014-06-24	80.28	80.28	80.16	80.19	442679
2014-06-25	80.31	80.32	80.25	80.27	519878
2014-06-26	80.26	80.31	80.25	80.30	482869
2014-06-27	80.30	80.34	80.30	80.34	362548
2014-06-30	80.36	80.37	80.32	80.37	330291
2014-07-01	80.22	80.25	80.21	80.24	755246
2014-07-02	80.18	80.18	80.06	80.07	600063
2014-07-03	80.02	80.08	80.00	80.08	398461
2014-07-07	80.01	80.08	80.01	80.05	398371
2014-07-08	80.08	80.13	80.07	80.12	375737
2014-07-09	80.07	80.19	80.05	80.17	380105
2014-07-10	80.23	80.26	80.18	80.22	475917
2014-07-11	80.24	80.25	80.20	80.22	552816
2014-07-14	80.19	80.21	80.15	80.18	301856
2014-07-15	80.18	80.25	80.12	80.16	373463
2014-07-16	80.13	80.18	80.12	80.15	652956
2014-07-17	80.22	80.23	80.16	80.16	397728
2014-07-18	80.20	80.20	80.14	80.16	530245
2014-07-21	80.15	80.19	80.10	80.11	479501
2014-07-22	80.17	80.17	80.12	80.14	675616
2014-07-23	80.18	80.23	80.17	80.21	360277
2014-07-24	80.19	80.19	80.10	80.11	353181
2014-07-25	80.15	80.18	80.11	80.15	345522
2014-07-28	80.19	80.21	80.16	80.18	548391
2014-07-29	80.18	80.23	80.16	80.22	379333
2014-07-30	80.14	80.14	80.04	80.12	624487
2014-07-31	80.11	80.12	80.01	80.12	459176
2014-08-01	80.13	80.16	80.06	80.14	664765
2014-08-04	80.18	80.22	80.16	80.22	501715
2014-08-05	80.20	80.21	80.14	80.19	323109
2014-08-06	80.22	80.25	80.19	80.22	370794
2014-08-07	80.24	80.32	80.18	80.31	426494
2014-08-08	80.31	80.37	80.26	80.31	396840
2014-08-11	80.34	80.34	80.23	80.29	382764
2014-08-12	80.32	80.32	80.23	80.24	331991
2014-08-13	80.29	80.36	80.26	80.32	387402
2014-08-14	80.38	80.39	80.33	80.34	275297
2014-08-15	80.35	80.41	80.31	80.36	366721
2014-08-18	80.35	80.36	80.28	80.31	538185
2014-08-19	80.36	80.37	80.28	80.31	524949
2014-08-20	80.32	80.32	80.20	80.20	441559
2014-08-21	80.15	80.28	80.15	80.20	727773
2014-08-22	80.22	80.23	80.14	80.16	436941
2014-08-25	80.18	80.18	80.08	80.16	547119
2014-08-26	80.22	80.22	80.16	80.16	485830
2014-08-27	80.24	80.26	80.20	80.23	690120
2014-08-28	80.28	80.28	80.22	80.25	432915
2014-08-29	80.25	80.28	80.22	80.24	668792
2014-09-02	80.15	80.15	80.04	80.05	489312
2014-09-03	80.04	80.09	80.03	80.09	417841
2014-09-04	80.07	80.11	80.04	80.07	1132770
2014-09-05	80.19	80.19	80.11	80.15	576180
2014-09-08	80.14	80.19	80.07	80.09	584079
2014-09-09	80.01	80.02	79.96	79.98	575680
2014-09-10	79.93	79.95	79.90	79.92	386305
2014-09-11	79.96	79.99	79.88	79.91	371356
2014-09-12	79.89	79.89	79.83	79.84	348618
2014-09-15	79.89	79.93	79.87	79.91	442030
2014-09-16	79.89	79.99	79.91	79.97	440467
2014-09-17	80.00	80.02	79.85	79.86	490661
2014-09-18	79.83	79.87	79.80	79.85	380119
2014-09-19	79.90	79.93	79.84	79.91	644239
2014-09-22	79.90	80.00	79.85	79.99	698471
2014-09-23	79.98	80.01	79.95	80.00	644110
2014-09-24	79.98	79.98	79.90	79.90	471078
2014-09-25	79.94	79.99	79.91	79.97	535335
2014-09-26	79.80	79.98	79.80	79.93	2105233
2014-09-29	79.95	79.96	79.89	79.96	665688
2014-09-30	79.83	79.95	79.87	79.87	510131
2014-10-01	79.90	80.00	79.90	79.99	567603
2014-10-02	79.90	80.01	79.86	79.86	618991
2014-10-03	79.85	79.88	79.80	79.85	502178
2014-10-06	79.86	79.93	79.85	79.90	752134
2014-10-07	79.92	80.03	79.91	80.02	412307
2014-10-08	79.99	80.30	79.99	80.30	978984
2014-10-09	80.24	80.29	80.16	80.17	559010
2014-10-10	80.12	80.24	80.12	80.16	578255
2014-10-13	80.28	80.44	80.24	80.39	716775
2014-10-14	80.40	80.45	80.30	80.34	577812
2014-10-15	80.57	80.86	80.40	80.45	992993
2014-10-16	80.47	80.47	80.25	80.29	909111
2014-10-17	80.31	80.42	80.29	80.40	817272
2014-10-20	80.44	80.47	80.36	80.47	473199
2014-10-21	80.28	80.48	80.28	80.48	755579
2014-10-22	80.45	80.45	80.34	80.39	511894
2014-10-23	80.36	80.37	80.28	80.32	409737
2014-10-24	80.33	80.35	80.28	80.31	520460
2014-10-27	80.34	80.38	80.31	80.33	603462
2014-10-28	80.30	80.34	80.23	80.25	558083
2014-10-29	80.27	80.29	80.01	80.09	565502
2014-10-30	80.15	80.16	80.09	80.12	685014
2014-10-31	80.09	80.15	80.08	80.13	902994
2014-11-03	79.97	79.99	79.85	79.91	857850
2014-11-04	79.87	79.93	79.87	79.89	507302
2014-11-05	79.85	79.93	79.85	79.93	443844
2014-11-06	79.83	79.91	79.83	79.87	894671
2014-11-07	79.89	79.96	79.85	79.96	417915
2014-11-10	79.98	79.98	79.87	79.89	445729
2014-11-11	79.90	79.94	79.89	79.92	336630
2014-11-12	79.93	79.95	79.86	79.92	386405
2014-11-13	79.93	79.94	79.86	79.90	190613
2014-11-14	79.88	79.99	79.83	79.97	844787
2014-11-17	79.97	80.01	79.96	79.99	1125563
2014-11-18	80.00	80.06	79.98	80.02	1130011
2014-11-19	79.90	79.98	79.87	79.88	665566
2014-11-20	80.01	80.01	79.92	79.94	512828
2014-11-21	79.99	80.06	79.95	80.02	614176
2014-11-24	80.00	80.05	79.96	80.05	449154
2014-11-25	80.05	80.12	80.00	80.12	503778
2014-11-26	80.15	80.18	80.08	80.15	753530
2014-11-28	80.19	80.19	80.12	80.18	215407
2014-12-01	80.10	80.15	80.01	80.03	447993
2014-12-02	80.02	80.02	79.90	79.91	551818
2014-12-03	79.91	79.93	79.87	79.90	587041
2014-12-04	79.90	79.97	79.87	79.93	674363
2014-12-05	79.81	79.84	79.67	79.74	730073
2014-12-08	79.70	79.76	79.68	79.73	569015
2014-12-09	79.81	79.87	79.76	79.81	445411
2014-12-10	79.86	79.93	79.77	79.93	657838
2014-12-11	79.88	79.90	79.77	79.83	454233
2014-12-12	79.85	79.97	79.83	79.94	297544
2014-12-15	79.90	79.90	79.74	79.75	629096
2014-12-16	79.80	79.84	79.76	79.81	521582
2014-12-17	79.79	79.94	79.77	79.81	1115321
2014-12-18	79.79	79.82	79.71	79.77	1182679
2014-12-19	79.69	79.73	79.67	79.72	612679
2014-12-22	79.70	79.75	79.68	79.68	514032
2014-12-23	79.40	79.46	79.37	79.45	801422
2014-12-24	79.41	79.50	79.38	79.46	310965
2014-12-26	79.49	79.52	79.40	79.41	462535
2014-12-29	79.40	79.52	79.40	79.44	2225824
2014-12-30	79.57	79.58	79.48	79.58	614738
2014-12-31	79.48	79.64	79.48	79.63	630733
2015-01-02	79.48	79.64	79.48	79.55	602477
2015-01-05	79.51	79.64	79.51	79.58	735226
2015-01-06	79.69	79.82	79.64	79.68	654686
2015-01-07	79.71	79.81	79.66	79.79	1074665
2015-01-08	79.81	79.82	79.75	79.78	613354
2015-01-09	79.84	79.90	79.80	79.86	497402
2015-01-12	79.92	79.95	79.87	79.95	1018711
2015-01-13	79.87	79.97	79.87	79.92	709912
2015-01-14	79.99	80.13	79.95	79.98	1029790
2015-01-15	80.10	80.31	80.05	80.19	1192370
2015-01-16	80.20	80.22	80.06	80.10	2487731
2015-01-20	80.14	80.24	80.10	80.17	873159
2015-01-21	80.25	80.25	80.05	80.13	2000728
2015-01-22	80.21	80.21	79.91	79.98	1204874
2015-01-23	79.97	80.12	79.97	80.07	1111949
2015-01-26	80.05	80.06	79.89	79.96	1924752
2015-01-27	80.18	80.18	79.98	80.02	1360283
2015-01-28	80.05	80.23	80.02	80.20	1019299
2015-01-29	80.15	80.22	80.11	80.21	835286
2015-01-30	80.30	80.37	80.25	80.37	1085999
2015-02-02	80.18	80.24	80.13	80.21	771446
2015-02-03	80.21	80.22	80.11	80.15	807789
2015-02-04	80.05	80.19	80.03	80.19	800231
2015-02-05	80.19	80.21	80.11	80.16	985056
2015-02-06	80.05	80.07	79.89	79.95	909191
2015-02-09	79.95	79.96	79.88	79.94	636658
2015-02-10	79.94	79.95	79.85	79.85	688744
2015-02-11	79.93	79.93	79.75	79.75	562236
2015-02-12	79.74	79.91	79.74	79.91	627705
2015-02-13	79.96	79.99	79.88	79.97	623035
2015-02-17	79.98	79.98	79.75	79.85	1062503
2015-02-18	79.85	79.98	79.79	79.96	520307
2015-02-19	79.96	80.00	79.90	79.95	533156
2015-02-20	80.10	80.10	79.91	79.96	561234
2015-02-23	80.02	80.06	79.90	79.94	1628912
2015-02-24	79.90	80.14	79.87	80.14	1663552
2015-02-25	80.04	80.14	80.04	80.14	519766
2015-02-26	80.09	80.12	80.01	80.03	686339
2015-02-27	80.03	80.10	79.99	80.09	958606
2015-03-02	80.00	80.01	79.84	79.88	695237
2015-03-03	79.80	79.86	79.78	79.80	492756
2015-03-04	79.86	79.89	79.79	79.84	427334
2015-03-05	79.90	79.93	79.84	79.93	658924
2015-03-06	79.77	79.77	79.65	79.76	784448
2015-03-09	79.68	79.78	79.68	79.78	558133
2015-03-10	79.81	79.86	79.76	79.83	408187
2015-03-11	79.82	79.86	79.74	79.86	585654
2015-03-12	79.89	79.90	79.80	79.80	426163
2015-03-13	79.80	79.88	79.78	79.85	648288
2015-03-16	79.90	79.94	79.83	79.89	421884
2015-03-17	79.88	79.88	79.83	79.84	563501
2015-03-18	79.89	80.24	79.83	80.19	577333
2015-03-19	80.15	80.17	79.95	80.00	516975
2015-03-20	80.00	80.11	79.95	80.11	459165
2015-03-23	80.05	80.16	79.98	80.16	791142
2015-03-24	80.10	80.15	80.04	80.15	597461
2015-03-25	80.12	80.19	80.07	80.12	845777
2015-03-26	80.10	80.12	80.04	80.11	549204
2015-03-27	80.10	80.15	80.08	80.14	860100
2015-03-30	80.17	80.17	80.12	80.14	570825
2015-03-31	80.14	80.24	80.12	80.21	813843
2015-04-01	80.18	80.26	80.11	80.26	415952
2015-04-02	80.24	80.25	80.19	80.21	494704
2015-04-06	80.32	80.35	80.26	80.26	612594
2015-04-07	80.22	80.31	80.22	80.30	456595
2015-04-08	80.34	80.34	80.24	80.30	454253
2015-04-09	80.27	80.30	80.17	80.18	381967
2015-04-10	80.23	80.23	80.17	80.19	347964
2015-04-13	80.19	80.26	80.18	80.26	503002
2015-04-14	80.34	80.35	80.30	80.32	455272
2015-04-15	80.32	80.39	80.32	80.38	652004
2015-04-16	80.38	80.44	80.33	80.44	402006
2015-04-17	80.36	80.40	80.31	80.40	706181
2015-04-20	80.44	80.44	80.30	80.32	552204
2015-04-21	80.34	80.35	80.25	80.27	2229667
2015-04-22	80.32	80.32	80.19	80.20	611498
2015-04-23	80.20	80.25	80.16	80.25	1080612
2015-04-24	80.25	80.31	80.25	80.28	594669
2015-04-27	80.28	80.32	80.23	80.31	658691
2015-04-28	80.24	80.31	80.22	80.23	520909
2015-04-29	80.18	80.20	80.12	80.17	571759
2015-04-30	80.07	80.13	80.01	80.13	613106
2015-05-01	80.04	80.04	79.97	80.02	888884
2015-05-04	80.01	80.03	79.95	80.00	775333
2015-05-05	79.96	80.04	79.88	80.04	616268
2015-05-06	79.91	79.96	79.81	79.87	733545
2015-05-07	79.90	79.92	79.85	79.91	611874
2015-05-08	79.99	80.05	79.99	80.02	554337
2015-05-11	80.01	80.01	79.90	79.92	687309
2015-05-12	79.90	79.94	79.87	79.94	802284
2015-05-13	80.09	80.09	80.00	80.01	703422
2015-05-14	80.06	80.23	80.06	80.19	1262376
2015-05-15	80.20	80.24	80.16	80.24	475242
2015-05-18	80.22	80.26	80.11	80.16	577363
2015-05-19	80.07	80.08	80.00	80.01	630077
2015-05-20	80.02	80.04	79.97	80.04	630778
2015-05-21	80.01	80.16	79.98	80.13	2286865
2015-05-22	80.03	80.05	79.96	79.98	583771
2015-05-26	79.94	80.06	79.90	80.06	688755
2015-05-27	80.00	80.07	79.97	80.06	1294958
2015-05-28	80.06	80.10	80.01	80.10	386765
2015-05-29	80.06	80.10	80.02	80.08	591031
2015-06-01	79.97	79.98	79.86	79.87	627693
2015-06-02	79.79	79.81	79.73	79.75	757092
2015-06-03	79.76	79.76	79.65	79.67	616341
2015-06-04	79.74	79.80	79.68	79.77	618029
2015-06-05	79.62	79.63	79.51	79.57	745256
2015-06-08	79.65	79.72	79.58	79.58	589370
2015-06-09	79.55	79.58	79.45	79.50	578059
2015-06-10	79.49	79.52	79.40	79.46	444482
2015-06-11	79.47	79.58	79.45	79.56	513598
2015-06-12	79.48	79.57	79.45	79.50	337525
2015-06-15	79.58	79.60	79.49	79.51	480264
2015-06-16	79.48	79.53	79.47	79.50	606346
2015-06-17	79.52	79.61	79.33	79.59	827140
2015-06-18	79.57	79.64	79.57	79.63	998371
2015-06-19	79.70	79.70	79.62	79.66	940005
2015-06-22	79.63	79.67	79.56	79.59	413720
2015-06-23	79.48	79.56	79.46	79.55	445976
2015-06-24	79.60	79.61	79.51	79.54	483904
2015-06-25	79.46	79.52	79.39	79.50	571156
2015-06-26	79.41	79.50	79.39	79.44	703733
2015-06-29	79.43	79.57	79.43	79.57	377761
2015-06-30	79.57	79.66	79.53	79.58	701055
2015-07-01	79.44	79.44	79.35	79.38	613820
2015-07-02	79.51	79.53	79.47	79.50	636878
2015-07-06	79.59	79.63	79.50	79.57	405895
2015-07-07	79.73	79.74	79.65	79.72	438365
2015-07-08	79.72	79.74	79.58	79.72	716370
2015-07-09	79.64	79.69	79.59	79.59	453769
2015-07-10	79.55	79.60	79.46	79.51	327297
2015-07-13	79.44	79.54	79.41	79.48	1477701
2015-07-14	79.53	79.58	79.48	79.50	717779
2015-07-15	79.58	79.59	79.50	79.56	540431
2015-07-16	79.55	79.57	79.50	79.55	504473
2015-07-17	79.53	79.57	79.48	79.53	619091
2015-07-20	79.42	79.50	79.41	79.49	539831
2015-07-21	79.48	79.55	79.45	79.52	429369
2015-07-22	79.50	79.57	79.46	79.46	551861
2015-07-23	79.42	79.58	79.42	79.58	505423
2015-07-24	79.53	79.59	79.52	79.55	445891
2015-07-27	79.58	79.64	79.56	79.59	560236
2015-07-28	79.60	79.66	79.57	79.66	703432
2015-07-29	79.63	79.67	79.57	79.63	1354001
2015-07-30	79.55	79.58	79.49	79.56	568542
2015-07-31	79.66	79.75	79.63	79.75	550002
2015-08-03	79.60	79.71	79.53	79.63	967146
2015-08-04	79.63	79.63	79.40	79.41	583382
2015-08-05	79.39	79.44	79.32	79.32	634265
2015-08-06	79.39	79.41	79.34	79.34	522100
2015-08-07	79.36	79.39	79.26	79.26	1798509
2015-08-10	79.33	79.33	79.26	79.29	442697
2015-08-11	79.39	79.48	79.34	79.47	776439
2015-08-12	79.53	79.55	79.46	79.47	359441
2015-08-13	79.41	79.45	79.36	79.40	428275
2015-08-14	79.35	79.39	79.30	79.35	360365
2015-08-17	79.40	79.43	79.37	79.41	414652
2015-08-18	79.37	79.40	79.32	79.38	526367
2015-08-19	79.31	79.54	79.31	79.51	547046
2015-08-20	79.49	79.51	79.44	79.44	426932
2015-08-21	79.52	79.52	79.45	79.46	502141
2015-08-24	79.45	79.60	79.30	79.33	1358776
2015-08-25	79.33	79.45	79.32	79.38	744383
2015-08-26	79.32	79.47	79.30	79.45	628483
2015-08-27	79.34	79.48	79.31	79.43	655471
2015-08-28	79.35	79.47	79.34	79.41	464464
2015-08-31	79.40	79.42	79.31	79.36	421323
2015-09-01	79.24	79.44	79.20	79.44	709913
2015-09-02	79.33	79.48	79.30	79.46	2161799
2015-09-03	79.42	79.55	79.41	79.54	550806
2015-09-04	79.50	79.57	79.45	79.52	594585
2015-09-08	79.52	79.54	79.46	79.54	787607
2015-09-09	79.47	79.53	79.44	79.48	502955
2015-09-10	79.47	79.48	79.43	79.45	562418
2015-09-11	79.49	79.54	79.47	79.53	478860
2015-09-14	79.50	79.55	79.48	79.51	465176
2015-09-15	79.46	79.50	79.29	79.30	416929
2015-09-16	79.35	79.36	79.25	79.29	475483
2015-09-17	79.24	79.56	79.23	79.54	340479
2015-09-18	79.57	79.58	79.51	79.56	499669
2015-09-21	79.54	79.55	79.50	79.52	480721
2015-09-22	79.57	79.64	79.55	79.61	508643
2015-09-23	79.64	79.64	79.56	79.63	384169
2015-09-24	79.68	79.68	79.61	79.65	497697
2015-09-25	79.57	79.92	79.48	79.55	791448
2015-09-28	79.52	79.59	79.50	79.50	604039
2015-09-29	79.60	79.65	79.53	79.59	1086004
2015-09-30	79.65	79.71	79.62	79.71	1038543
2015-10-01	79.57	79.60	79.50	79.50	1375383
2015-10-02	79.72	79.77	79.69	79.71	759081
2015-10-05	79.67	79.73	79.63	79.67	655229
2015-10-06	79.60	79.79	79.60	79.73	522973
2015-10-07	79.74	79.82	79.70	79.75	727312
2015-10-08	79.77	79.82	79.71	79.77	617094
2015-10-09	79.74	79.80	79.73	79.77	427529
2015-10-12	79.71	79.82	79.71	79.79	477415
2015-10-13	79.73	79.80	79.71	79.77	1134696
2015-10-14	79.86	79.92	79.82	79.88	566274
2015-10-15	79.88	79.92	79.81	79.86	1232200
2015-10-16	79.82	79.89	79.81	79.89	599997
2015-10-19	79.86	79.90	79.78	79.85	519529
2015-10-20	79.79	79.87	79.76	79.84	596987
2015-10-21	79.85	79.98	79.84	79.90	544519
2015-10-22	80.01	80.02	79.90	79.98	591204
2015-10-23	79.99	80.00	79.88	79.96	469916
2015-10-26	79.98	79.99	79.87	79.87	638877
2015-10-27	79.93	80.00	79.93	80.00	888386
2015-10-28	79.90	79.97	79.72	79.77	549807
2015-10-29	79.73	79.76	79.59	79.59	1058929
2015-10-30	79.62	79.71	79.59	79.68	1162363
2015-11-02	79.56	79.59	79.50	79.59	1067374
2015-11-03	79.56	79.57	79.46	79.56	1064295
2015-11-04	79.52	79.55	79.39	79.45	729394
2015-11-05	79.40	79.46	79.36	79.42	816517
2015-11-06	79.41	79.41	79.25	79.28	749169
2015-11-09	79.26	79.28	79.21	79.21	686365
2015-11-10	79.18	79.36	79.18	79.26	559476
2015-11-11	79.31	79.34	79.27	79.31	384529
2015-11-12	79.36	79.40	79.30	79.33	364050
2015-11-13	79.42	79.51	79.31	79.46	426982
2015-11-16	79.53	79.60	79.46	79.60	831578
2015-11-17	79.51	79.55	79.45	79.55	697402
2015-11-18	79.52	79.61	79.50	79.54	773687
2015-11-19	79.51	79.58	79.50	79.52	558069
2015-11-20	79.55	79.58	79.47	79.47	742469
2015-11-23	79.50	79.55	79.46	79.51	507814
2015-11-24	79.54	79.62	79.50	79.59	1357232
2015-11-25	79.53	79.61	79.53	79.60	439789
2015-11-27	79.64	79.66	79.60	79.65	181256
2015-11-30	79.62	79.63	79.53	79.54	966346
2015-12-01	79.48	79.61	79.45	79.52	938114
2015-12-02	79.49	79.50	79.41	79.41	972686
2015-12-03	79.39	79.41	79.19	79.25	1052188
2015-12-04	79.28	79.39	79.28	79.31	1476786
2015-12-07	79.35	79.41	79.27	79.32	735627
2015-12-08	79.36	79.37	79.22	79.22	1043412
2015-12-09	79.34	79.36	79.25	79.34	1454498
2015-12-10	79.32	79.32	79.20	79.26	1008298
2015-12-11	79.29	79.31	79.17	79.23	860177
2015-12-14	79.07	79.19	79.05	79.07	700552
2015-12-15	79.02	79.07	78.98	79.00	1303591
2015-12-16	79.00	79.00	78.77	78.94	854323
2015-12-17	78.90	78.99	78.88	78.91	1156000
2015-12-18	78.95	79.08	78.93	79.04	1083888
2015-12-21	79.08	79.08	79.02	79.03	1155567
2015-12-22	78.98	79.10	78.98	79.06	1237760
2015-12-23	78.80	78.98	78.76	78.93	1586593
2015-12-24	78.95	79.02	78.92	79.01	384102
2015-12-28	79.00	79.00	78.92	78.92	961044
2015-12-29	78.92	78.93	78.82	78.82	962608
2015-12-30	78.87	78.90	78.81	78.87	1202531
2015-12-31	78.93	78.99	78.86	78.99	1247262
2016-01-04	79.19	79.19	78.93	78.94	1204461
2016-01-05	79.03	79.03	78.91	78.92	1213431
2016-01-06	78.99	79.07	78.95	78.95	1559911
2016-01-07	79.05	79.05	78.94	78.99	1192783
2016-01-08	79.02	79.10	78.98	79.00	1122759
2016-01-11	79.04	79.10	79.01	79.07	615337
2016-01-12	79.06	79.15	79.04	79.07	748413
2016-01-13	79.09	79.15	79.04	79.09	1128171
2016-01-14	79.06	79.13	79.03	79.06	983156
2016-01-15	79.20	79.20	79.03	79.08	891655
2016-01-19	79.08	79.12	79.00	79.05	1743670
2016-01-20	79.03	79.16	78.96	79.05	2831663
2016-01-21	79.10	79.10	79.00	79.06	922413
2016-01-22	79.00	79.09	78.96	79.04	884251
2016-01-25	79.00	79.06	79.00	79.00	749507
2016-01-26	79.06	79.11	78.98	79.05	1124254
2016-01-27	79.00	79.10	78.98	79.01	1120999
2016-01-28	79.00	79.07	78.99	79.04	1288172
2016-01-29	79.15	79.21	79.08	79.15	1146216
2016-02-01	79.07	79.07	78.87	78.95	1761399
2016-02-02	79.00	79.05	78.95	79.05	1113952
2016-02-03	79.03	79.12	78.95	79.10	1820380
2016-02-04	79.00	79.10	78.96	79.07	1120128
2016-02-05	79.03	79.05	78.93	79.03	637164
2016-02-08	79.05	79.10	79.00	79.10	726672
2016-02-09	79.15	79.15	79.05	79.05	1305737
2016-02-10	79.08	79.09	79.00	79.02	763853
2016-02-11	79.02	79.10	78.97	79.04	773306
2016-02-12	78.92	79.00	78.83	78.84	919560
2016-02-16	78.82	78.86	78.76	78.77	887837
2016-02-17	78.81	78.84	78.75	78.84	1219969
2016-02-18	78.95	78.98	78.86	78.96	600159
2016-02-19	78.95	79.00	78.90	78.94	1093843
2016-02-22	78.94	78.96	78.90	78.90	711348
2016-02-23	78.88	79.00	78.87	78.98	806675
2016-02-24	78.96	79.08	78.96	79.06	1012164
2016-02-25	79.11	79.28	79.08	79.25	1015649
2016-02-26	79.23	79.32	79.13	79.24	1988729
2016-02-29	79.24	79.31	79.22	79.22	1417161
2016-03-01	79.18	79.20	78.96	79.22	1441778
2016-03-02	78.90	79.05	78.87	78.96	2265303
2016-03-03	78.88	78.88	78.88	78.88	1479773
2016-03-04	78.91	79.08	78.86	78.97	1727241
2016-03-07	79.01	79.01	78.92	78.92	926124
2016-03-08	79.00	79.07	78.99	78.92	616951
2016-03-09	79.02	79.07	79.01	79.03	654671
2016-03-10	79.07	79.07	79.07	79.08	679935
2016-03-11	79.08	79.08	79.08	79.14	614885
2016-03-14	79.08	79.21	79.07	79.21	628293
2016-03-15	79.21	79.21	79.21	79.21	1462184
2016-03-16	79.11	79.53	79.04	79.49	737691
2016-03-17	79.56	79.64	79.50	79.60	1084760
2016-03-18	79.65	79.71	79.58	79.61	1172039
2016-03-21	79.67	79.67	79.57	79.58	570643
2016-03-22	79.64	79.65	79.56	79.58	567597
2016-03-23	79.63	79.71	79.58	79.70	641766
2016-03-24	79.70	79.70	79.70	79.67	910052
2016-03-28	79.71	79.73	79.64	79.72	144163
2016-03-29	79.84	79.93	79.78	79.72	907257
2016-03-30	79.92	79.94	79.84	79.88	1145646
2016-03-31	79.94	80.03	79.87	79.88	1073113
2016-04-01	79.75	79.96	79.72	79.96	909293
2016-04-04	79.99	79.99	79.88	79.91	875333
2016-04-05	79.91	79.91	79.91	80.03	829445
2016-04-06	80.06	80.14	79.94	80.14	968410
2016-04-07	80.19	80.19	80.04	80.16	1073184
2016-04-08	80.06	80.14	80.00	80.10	700798
2016-04-11	80.05	80.17	80.02	80.10	630364
2016-04-12	80.10	80.14	80.06	80.09	707748
2016-04-13	80.10	80.15	80.07	80.07	838259
2016-04-14	80.10	80.15	80.06	80.10	829271
2016-04-15	80.12	80.20	80.07	80.20	573976
2016-04-18	80.15	80.22	80.12	80.20	766236
2016-04-19	80.19	80.25	80.11	80.21	700749
2016-04-20	80.20	80.28	80.16	80.16	809344
2016-04-21	80.15	80.22	80.14	80.19	722248
2016-04-22	80.22	80.26	80.16	80.16	853519
2016-04-25	80.21	80.21	80.12	80.12	865694
2016-04-26	80.20	80.21	80.00	80.06	1124842
2016-04-27	80.09	80.13	80.06	80.12	818992
2016-04-28	80.05	80.32	80.05	80.20	1846893
2016-04-29	80.12	80.21	80.12	80.19	608159
2016-05-02	80.19	80.19	79.99	80.04	868080
2016-05-03	80.13	80.20	80.10	80.15	837582
2016-05-04	80.17	80.19	80.10	80.13	708274
2016-05-05	80.13	80.27	80.12	80.16	729899
2016-05-06	80.24	80.29	80.16	80.21	646209
2016-05-09	80.27	80.31	80.22	80.26	537603
2016-05-10	80.25	80.36	80.22	80.36	805065
2016-05-11	80.28	80.38	80.26	80.28	760388
2016-05-12	80.25	80.35	80.17	80.17	1091725
2016-05-13	80.23	80.23	80.15	80.18	572430
2016-05-16	80.20	80.23	80.16	80.23	439832
2016-05-17	80.15	80.17	80.10	80.15	614946
2016-05-18	80.08	80.10	79.91	79.91	775734
2016-05-19	79.96	79.99	79.87	79.95	755484
2016-05-20	80.01	80.07	79.91	79.98	990472
2016-05-23	80.01	80.04	79.95	80.01	990632
2016-05-24	80.01	80.01	79.93	79.94	882332
2016-05-25	80.00	80.04	79.91	79.96	1146186
2016-05-26	79.96	80.08	79.96	80.07	842057
2016-05-27	80.07	80.07	79.82	79.92	1377763
2016-05-31	79.84	80.00	79.84	80.00	519215
2016-06-01	79.92	79.98	79.81	79.86	854488
2016-06-02	80.02	80.02	79.88	80.02	760094
2016-06-03	80.04	80.25	80.04	80.25	886695
2016-06-06	80.24	80.25	80.16	80.19	680764
2016-06-07	80.29	80.33	80.06	80.23	889888
2016-06-08	80.30	80.34	80.23	80.30	1328685
2016-06-09	80.35	80.35	80.24	80.30	1175648
2016-06-10	80.34	80.39	80.28	80.38	655550
2016-06-13	80.32	80.43	80.31	80.40	919985
2016-06-14	80.45	80.46	80.33	80.37	918082
2016-06-15	80.35	80.58	80.32	80.51	806643
2016-06-16	80.55	80.61	80.45	80.49	1488253
2016-06-17	80.52	80.53	80.36	80.42	920378
2016-06-20	80.50	80.53	80.39	80.46	855808
2016-06-21	80.46	80.48	80.35	80.35	804801
2016-06-22	80.33	80.42	80.30	80.37	853483
2016-06-23	80.37	80.43	80.35	80.42	587844
2016-06-24	80.39	80.66	80.39	80.63	1450158
2016-06-27	80.75	80.75	80.52	80.52	1292306
2016-06-28	80.52	80.77	80.52	80.77	1247898
2016-06-29	80.74	80.80	80.67	80.78	1611156
2016-06-30	80.75	80.90	80.75	80.84	1340249
2016-07-01	80.84	80.95	80.75	80.86	2006139
2016-07-05	80.98	81.18	80.75	80.94	2141845
2016-07-06	80.92	81.01	80.85	81.01	1905687
2016-07-07	80.97	80.98	80.81	80.93	1699069
2016-07-08	80.91	80.98	80.80	80.86	2112012
2016-07-11	80.89	80.91	80.74	80.83	2667422
2016-07-12	80.79	80.82	80.57	80.58	1509609
2016-07-13	80.62	80.79	80.62	80.69	1407783
2016-07-14	80.69	80.71	80.51	80.53	3749773
2016-07-15	80.64	80.64	80.45	80.46	896015
2016-07-18	80.59	80.60	80.45	80.45	789048
2016-07-19	80.63	80.63	80.50	80.55	1430097
2016-07-20	80.56	80.62	80.48	80.62	1312053
2016-07-21	80.61	80.70	80.54	80.70	1130414
2016-07-22	80.69	80.74	80.63	80.68	1068135
2016-07-25	80.72	80.75	80.61	80.64	772998
2016-07-26	80.66	80.68	80.57	80.63	1057526
2016-07-27	80.72	80.76	80.63	80.72	1369040
2016-07-28	80.72	80.76	80.67	80.75	1344117
2016-07-29	80.86	80.93	80.80	80.93	952138
2016-08-01	80.85	80.85	80.54	80.60	1117938
2016-08-02	80.54	80.61	80.52	80.53	1012751
2016-08-03	80.52	80.64	80.52	80.58	1402126
2016-08-04	80.71	80.77	80.64	80.68	1652399
2016-08-05	80.71	80.73	80.54	80.55	1805720
2016-08-08	80.57	80.62	80.52	80.57	1112289
2016-08-09	80.54	80.65	80.54	80.65	1379206
2016-08-10	80.66	80.79	80.66	80.78	1554929
2016-08-11	80.78	80.83	80.65	80.66	1310302
2016-08-12	80.80	80.82	80.73	80.80	876485
2016-08-15	80.80	80.80	80.70	80.72	1223924
2016-08-16	80.72	80.73	80.62	80.64	1640792
2016-08-17	80.70	80.83	80.65	80.79	3563439
2016-08-18	80.82	80.82	80.76	80.81	900812
2016-08-19	80.75	80.82	80.69	80.74	679170
2016-08-22	80.81	80.82	80.74	80.77	700608
2016-08-23	80.85	80.85	80.74	80.80	1143650
2016-08-24	80.82	80.84	80.72	80.78	2779492
2016-08-25	80.80	80.83	80.74	80.78	965041
2016-08-26	80.81	80.81	80.62	80.67	1210069
2016-08-29	80.62	80.73	80.62	80.66	1218151
2016-08-30	80.74	80.76	80.68	80.74	1086134
2016-08-31	80.75	80.77	80.70	80.71	795339
2016-09-01	80.57	80.62	80.53	80.60	937139
2016-09-02	80.63	80.64	80.55	80.59	919217
2016-09-06	80.60	80.72	80.55	80.72	1098130
2016-09-07	80.69	80.76	80.68	80.71	1084124
2016-09-08	80.71	80.73	80.61	80.61	870799
2016-09-09	80.60	80.60	80.49	80.51	828893
2016-09-12	80.45	80.54	80.45	80.53	766208
2016-09-13	80.56	80.56	80.41	80.46	1370386
2016-09-14	80.47	80.59	80.43	80.56	2347725
2016-09-15	80.59	80.61	80.46	80.56	1553043
2016-09-16	80.56	80.60	80.48	80.54	850267
2016-09-19	80.56	80.59	80.50	80.50	891100
2016-09-20	80.54	80.58	80.46	80.49	685215
2016-09-21	80.50	80.57	80.44	80.51	1026837
2016-09-22	80.60	80.61	80.54	80.60	1115199
2016-09-23	80.59	80.61	80.51	80.57	797036
2016-09-26	80.62	80.63	80.57	80.58	1496888
2016-09-27	80.70	80.70	80.56	80.62	1556086
2016-09-28	80.64	80.66	80.61	80.62	1048879
2016-09-29	80.61	80.64	80.54	80.64	750864
2016-09-30	80.64	80.64	80.54	80.55	1092158
2016-10-03	80.36	80.50	80.30	80.38	1154821
2016-10-04	80.30	80.37	80.27	80.34	1263594
2016-10-05	80.35	80.35	80.23	80.28	1369373
2016-10-06	80.28	80.30	80.22	80.29	1187567
2016-10-07	80.30	80.34	80.23	80.32	1135591
2016-10-10	80.34	80.34	80.26	80.33	695763
2016-10-11	80.29	80.30	80.22	80.30	864911
2016-10-12	80.27	80.30	80.24	80.25	523993
2016-10-13	80.26	80.39	80.25	80.36	1211778
2016-10-14	80.32	80.39	80.31	80.31	650115
2016-10-17	80.34	80.42	80.33	80.39	1051260
2016-10-18	80.38	80.49	80.37	80.45	994924
2016-10-19	80.48	80.50	80.44	80.50	798575
2016-10-20	80.50	80.50	80.41	80.45	1445927
2016-10-21	80.45	80.48	80.40	80.48	1007255
2016-10-24	80.48	80.50	80.43	80.45	917488
2016-10-25	80.43	80.45	80.41	80.42	917959
2016-10-26	80.41	80.42	80.36	80.38	1502139
2016-10-27	80.34	80.38	80.29	80.30	2166365
2016-10-28	80.32	80.33	80.26	80.29	628571
2016-10-31	80.31	80.38	80.31	80.32	933188
2016-11-01	80.18	80.26	80.12	80.18	1633785
2016-11-02	80.17	80.29	80.17	80.24	1393700
2016-11-03	80.28	80.31	80.22	80.26	1266532
2016-11-04	80.29	80.31	80.24	80.27	1090584
2016-11-07	80.30	80.31	80.25	80.29	874485
2016-11-08	80.21	80.31	80.17	80.22	1004716
2016-11-09	80.12	80.16	79.91	79.96	1333462
2016-11-10	79.90	79.98	79.86	79.86	979390
2016-11-11	79.90	79.90	79.64	79.65	1451541
2016-11-14	79.51	79.60	79.46	79.54	3340795
2016-11-15	79.56	79.69	79.55	79.68	2745998
2016-11-16	79.64	79.69	79.56	79.61	988002
2016-11-17	79.57	79.62	79.52	79.52	1364596
2016-11-18	79.56	79.59	79.46	79.46	2900566
2016-11-21	79.43	79.55	79.43	79.50	1269009
2016-11-22	79.48	79.59	79.47	79.57	1393934
2016-11-23	79.44	79.44	79.33	79.36	1107822
2016-11-25	79.36	79.40	79.31	79.34	353664
2016-11-28	79.45	79.47	79.40	79.47	1273390
2016-11-29	79.45	79.54	79.41	79.54	1396976
2016-11-30	79.41	79.50	79.41	79.42	1508513
2016-12-01	79.11	79.23	79.10	79.14	1702983
2016-12-02	79.21	79.38	79.04	79.33	2272404
2016-12-05	79.29	79.38	79.22	79.33	1272637
2016-12-06	79.30	79.40	79.29	79.36	1994522
2016-12-07	79.38	79.46	79.36	79.38	2474605
2016-12-08	79.39	79.42	79.35	79.40	1255898
2016-12-09	79.40	79.42	79.32	79.36	1811577
2016-12-12	79.33	79.35	79.26	79.30	1331624
2016-12-13	79.34	79.35	79.25	79.29	1367671
2016-12-14	79.39	79.39	79.11	79.12	1367583
2016-12-15	79.03	79.09	78.94	78.98	1471250
2016-12-16	79.00	79.09	78.99	79.04	956243
2016-12-19	79.14	79.17	79.08	79.12	1223361
2016-12-20	79.10	79.15	79.07	79.15	1187766
2016-12-21	79.16	79.22	79.15	79.21	1217475
2016-12-22	79.02	79.07	79.01	79.01	1248763
2016-12-23	79.07	79.09	79.02	79.09	794098
2016-12-27	79.05	79.07	78.99	79.03	1192980
2016-12-28	79.06	79.12	79.00	79.12	932040
2016-12-29	79.07	79.29	79.06	79.25	1591450
2016-12-30	79.31	79.40	79.26	79.37	1252308
2017-01-03	79.23	79.32	79.21	79.27	920344
2017-01-04	79.28	79.35	79.26	79.33	1109715
2017-01-05	79.39	79.51	79.37	79.47	1046461
2017-01-06	79.44	79.47	79.33	79.33	2429672
2017-01-09	79.42	79.45	79.38	79.40	2705494
2017-01-10	79.43	79.45	79.40	79.44	1993231
2017-01-11	79.48	79.53	79.42	79.47	1924220
2017-01-12	79.54	79.55	79.43	79.49	1083848
2017-01-13	79.45	79.47	79.36	79.42	1098464
2017-01-17	79.56	79.60	79.49	79.56	1114080
2017-01-18	79.50	79.53	79.39	79.42	1042194
2017-01-19	79.36	79.37	79.31	79.34	987152
2017-01-20	79.38	79.46	79.34	79.45	1110642
2017-01-23	79.50	79.63	79.46	79.59	2303936
2017-01-24	79.59	79.61	79.52	79.52	1455524
2017-01-25	79.50	79.51	79.43	79.46	1116799
2017-01-26	79.49	79.52	79.41	79.50	1056883
2017-01-27	79.57	79.57	79.51	79.56	1345776
2017-01-30	79.58	79.60	79.52	79.52	1497820
2017-01-31	79.60	79.64	79.58	79.62	1696110
2017-02-01	79.42	79.50	79.36	79.49	851185
2017-02-02	79.57	79.57	79.47	79.48	1548552
2017-02-03	79.56	79.61	79.49	79.54	1851320
2017-02-06	79.63	79.68	79.58	79.65	2631657
2017-02-07	79.67	79.71	79.62	79.64	1092527
2017-02-08	79.73	79.75	79.67	79.71	1993319
2017-02-09	79.74	79.74	79.65	79.65	1568540
2017-02-10	79.62	79.67	79.61	79.63	1099279
2017-02-13	79.62	79.63	79.59	79.62	1002698
2017-02-14	79.64	79.64	79.48	79.56	1331160
2017-02-15	79.51	79.53	79.45	79.50	2247669
2017-02-16	79.53	79.67	79.52	79.67	3948073
2017-02-17	79.69	79.71	79.61	79.70	1242461
2017-02-21	79.69	79.71	79.66	79.70	1866230
2017-02-22	79.76	79.76	79.65	79.74	2180480
2017-02-23	79.81	79.85	79.77	79.85	1607659
2017-02-24	79.90	79.96	79.87	79.93	1387523
2017-02-27	79.94	79.94	79.82	79.83	1557063
2017-02-28	79.88	79.89	79.78	79.78	1371747
2017-03-01	79.56	79.61	79.53	79.61	1923104
2017-03-02	79.54	79.54	79.47	79.48	1156810
2017-03-03	79.49	79.55	79.43	79.53	1556010
2017-03-06	79.52	79.53	79.48	79.49	1277127
2017-03-07	79.49	79.50	79.41	79.43	1439060
2017-03-08	79.34	79.37	79.31	79.35	1102055
2017-03-09	79.30	79.32	79.24	79.25	1594375
2017-03-10	79.30	79.31	79.25	79.29	944092
2017-03-13	79.28	79.29	79.23	79.23	964311
2017-03-14	79.23	79.28	79.23	79.26	944673
2017-03-15	79.25	79.52	79.25	79.52	963868
2017-03-16	79.50	79.51	79.35	79.38	3347731
2017-03-17	79.46	79.48	79.41	79.46	1011974
2017-03-20	79.48	79.52	79.47	79.50	1193755
2017-03-21	79.51	79.63	79.51	79.59	1322066
2017-03-22	79.69	79.69	79.63	79.67	1193658
2017-03-23	79.67	79.70	79.59	79.65	946307
2017-03-24	79.66	79.69	79.62	79.67	1015663
2017-03-27	79.71	79.75	79.68	79.71	1624818
2017-03-28	79.72	79.74	79.59	79.61	1529203
2017-03-29	79.66	79.69	79.61	79.69	945543
2017-03-30	79.67	79.72	79.66	79.68	1116959
2017-03-31	79.72	79.75	79.69	79.74	1323258
2017-04-03	79.66	79.70	79.62	79.69	1294077
2017-04-04	79.70	79.72	79.66	79.66	921387
2017-04-05	79.69	79.77	79.64	79.76	4531543
2017-04-06	79.72	79.77	79.69	79.72	863758
2017-04-07	79.76	79.78	79.61	79.61	1372657
2017-04-10	79.66	79.69	79.65	79.68	1399506
2017-04-11	79.76	79.83	79.71	79.81	714931
2017-04-12	79.81	79.88	79.77	79.86	803176
2017-04-13	79.90	79.95	79.83	79.95	730882
2017-04-17	79.99	79.99	79.91	79.94	1110137
2017-04-18	79.98	80.06	79.97	80.05	1654907
2017-04-19	80.03	80.03	79.96	79.99	868697
2017-04-20	79.98	80.00	79.93	79.98	946914
2017-04-21	80.02	80.03	79.95	79.95	989124
2017-04-24	79.90	79.97	79.87	79.92	1460001
2017-04-25	79.85	79.90	79.79	79.83	1387555
2017-04-26	79.84	79.90	79.82	79.87	1237887
2017-04-27	79.92	79.95	79.89	79.92	756889
2017-04-28	79.89	79.95	79.88	79.92	784396
2017-05-01	79.82	79.84	79.74	79.75	969437
2017-05-02	79.77	79.87	79.77	79.84	897339
2017-05-03	79.83	79.83	79.73	79.75	1243128
2017-05-04	79.71	79.74	79.68	79.72	984689
2017-05-05	79.74	79.75	79.69	79.75	863371
2017-05-08	79.73	79.74	79.67	79.69	928854
2017-05-09	79.70	79.72	79.66	79.69	1131046
2017-05-10	79.77	79.78	79.69	79.72	868820
2017-05-11	79.71	79.78	79.70	79.75	728650
2017-05-12	79.87	79.92	79.84	79.91	611033
2017-05-15	79.90	79.91	79.86	79.88	737466
2017-05-16	79.92	79.96	79.90	79.96	915561
2017-05-17	80.02	80.11	80.01	80.11	752111
2017-05-18	80.03	80.08	80.01	80.03	935322
2017-05-19	80.04	80.10	80.00	80.10	2477922
2017-05-22	80.03	80.07	80.03	80.05	1196798
2017-05-23	80.07	80.08	79.98	80.01	1326318
2017-05-24	79.99	80.06	79.97	80.05	996783
2017-05-25	80.03	80.05	79.99	80.00	1371943
2017-05-26	80.02	80.08	80.01	80.05	820533
2017-05-30	80.06	80.11	80.05	80.09	679333
2017-05-31	80.11	80.16	80.10	80.15	871972
2017-06-01	79.94	80.00	79.92	79.97	1424223
2017-06-02	80.01	80.08	80.01	80.07	1245203
2017-06-05	80.00	80.06	79.99	80.01	957810
2017-06-06	80.04	80.11	80.04	80.11	776578
2017-06-07	80.08	80.09	80.02	80.04	1351920
2017-06-08	80.01	80.04	79.97	80.02	1073570
2017-06-09	79.96	79.99	79.93	79.95	1298703
2017-06-12	79.98	79.98	79.94	79.95	1202245
2017-06-13	79.94	79.99	79.93	79.97	1177204
2017-06-14	80.11	80.18	80.03	80.08	1006165
2017-06-15	80.01	80.02	79.97	79.98	1423815
2017-06-16	80.03	80.08	80.02	80.07	786451
2017-06-19	80.05	80.06	79.97	80.00	1211275
2017-06-20	79.99	80.07	79.99	80.05	1114924
2017-06-21	80.04	80.08	80.01	80.03	2463021
2017-06-22	80.08	80.11	80.05	80.09	1012179
2017-06-23	80.11	80.12	80.08	80.10	919871
2017-06-26	80.14	80.15	80.10	80.12	1265822
2017-06-27	80.08	80.09	80.01	80.03	1647062
2017-06-28	80.10	80.12	80.05	80.11	2467430
2017-06-29	80.04	80.07	80.00	80.04	994314
2017-06-30	80.08	80.10	80.04	80.04	3038056
2017-07-03	79.96	79.96	79.82	79.87	751816
2017-07-05	79.83	79.88	79.81	79.82	1371493
2017-07-06	79.84	79.86	79.78	79.79	1598757
2017-07-07	79.86	79.86	79.80	79.82	1243434
2017-07-10	79.89	79.90	79.86	79.90	1072875
2017-07-11	79.89	79.95	79.88	79.94	742898
2017-07-12	80.05	80.06	80.00	80.04	1287350
2017-07-13	80.04	80.04	79.99	80.02	806197
2017-07-14	80.10	80.15	80.05	80.08	898705
2017-07-17	80.10	80.13	80.04	80.08	931349
2017-07-18	80.13	80.16	80.10	80.14	1034316
2017-07-19	80.17	80.19	80.14	80.16	1850793
2017-07-20	80.16	80.20	80.14	80.15	1193636
2017-07-21	80.21	80.24	80.18	80.23	1694292
2017-07-24	80.21	80.25	80.15	80.19	876264
2017-07-25	80.16	80.16	80.08	80.10	999581
2017-07-26	80.13	80.24	80.08	80.21	1496870
2017-07-27	80.17	80.19	80.13	80.18	932276
2017-07-28	80.18	80.24	80.17	80.22	872420
2017-07-31	80.24	80.26	80.23	80.24	872554
2017-08-01	80.10	80.17	80.09	80.16	904244
2017-08-02	80.16	80.17	80.10	80.13	1831347
2017-08-03	80.18	80.22	80.13	80.21	2254288
2017-08-04	80.15	80.19	80.11	80.16	1786926
2017-08-07	80.15	80.19	80.14	80.17	947989
2017-08-08	80.17	80.17	80.09	80.09	1075560
2017-08-09	80.11	80.15	80.09	80.11	1645229
2017-08-10	80.11	80.12	80.06	80.08	1037074
2017-08-11	80.17	80.18	80.10	80.16	1166696
2017-08-14	80.15	80.17	80.11	80.14	1517846
2017-08-15	80.09	80.10	80.05	80.06	1055397
2017-08-16	80.09	80.20	80.07	80.15	1307083
2017-08-17	80.11	80.22	80.11	80.21	2072969
2017-08-18	80.25	80.27	80.16	80.17	1142362
2017-08-21	80.24	80.25	80.19	80.22	1657766
2017-08-22	80.21	80.23	80.16	80.18	1449348
2017-08-23	80.25	80.28	80.21	80.28	1803013
2017-08-24	80.23	80.27	80.21	80.23	1195111
2017-08-25	80.22	80.27	80.20	80.21	1085134
2017-08-28	80.26	80.29	80.24	80.29	1034763
2017-08-29	80.40	80.41	80.31	80.34	961879
2017-08-30	80.34	80.34	80.30	80.31	1734205
2017-08-31	80.36	80.38	80.33	80.37	1055183
2017-09-01	80.20	80.22	80.12	80.14	1553985
2017-09-05	80.23	80.30	80.22	80.26	1466533
2017-09-06	80.29	80.30	80.20	80.20	2961641
2017-09-07	80.32	80.37	80.29	80.30	950791
2017-09-08	80.36	80.36	80.29	80.30	1295928
2017-09-11	80.28	80.28	80.21	80.22	987474
2017-09-12	80.18	80.23	80.16	80.19	653645
2017-09-13	80.20	80.20	80.14	80.16	1995172
2017-09-14	80.09	80.13	80.08	80.13	839958
2017-09-15	80.13	80.13	80.08	80.11	941899
2017-09-18	80.10	80.11	80.06	80.08	1393615
2017-09-19	80.10	80.14	80.07	80.08	1398564
2017-09-20	80.15	80.15	79.98	80.00	1608349
2017-09-21	80.05	80.07	79.99	80.00	870339
2017-09-22	80.09	80.09	80.04	80.07	1042381
2017-09-25	80.10	80.16	80.08	80.12	1467183
2017-09-26	80.12	80.14	80.08	80.12	1161749
2017-09-27	80.08	80.10	80.01	80.08	1175879
2017-09-28	80.11	80.17	80.08	80.17	783545
2017-09-29	80.19	80.19	80.09	80.13	3134470
2017-10-02	80.00	80.04	79.96	79.99	1658671
2017-10-03	80.04	80.05	79.99	80.01	1447570
2017-10-04	80.07	80.07	79.99	80.03	1368394
2017-10-05	80.04	80.04	79.98	80.00	998086
2017-10-06	79.97	80.00	79.92	79.99	1508745
2017-10-09	80.01	80.04	79.99	80.04	720034
2017-10-10	80.01	80.05	80.00	80.04	1456880
2017-10-11	80.06	80.07	80.01	80.04	1491471
2017-10-12	80.05	80.05	80.02	80.05	1060110
2017-10-13	80.11	80.13	80.07	80.11	875420
2017-10-16	80.08	80.09	80.01	80.05	1694086
2017-10-17	80.04	80.05	80.00	80.01	1396918
2017-10-18	80.00	80.02	79.97	80.00	1523981
2017-10-19	80.08	80.08	79.99	80.06	1102600
2017-10-20	79.98	80.00	79.96	80.00	958438
2017-10-23	80.01	80.04	80.00	80.03	1218682
2017-10-24	80.00	80.00	79.95	79.98	1158330
2017-10-25	79.95	79.97	79.91	79.96	1459317
2017-10-26	79.96	79.96	79.88	79.91	1207377
2017-10-27	79.95	80.00	79.91	79.99	835988
2017-10-30	80.00	80.06	79.99	80.03	1087977
2017-10-31	80.07	80.07	80.01	80.04	1272687
2017-11-01	79.82	79.89	79.81	79.83	1248318
2017-11-02	79.85	79.90	79.79	79.81	3458453
2017-11-03	79.90	79.90	79.79	79.79	1091667
2017-11-06	79.82	79.84	79.81	79.84	782275
2017-11-07	79.86	79.86	79.81	79.82	992162
2017-11-08	79.84	79.84	79.76	79.76	962345
2017-11-09	79.72	79.75	79.71	79.74	1751240
2017-11-10	79.68	79.70	79.64	79.64	1025322
2017-11-13	79.66	79.66	79.61	79.63	1166352
2017-11-14	79.61	79.63	79.59	79.59	2292153
2017-11-15	79.62	79.64	79.54	79.64	1479767
2017-11-16	79.61	79.63	79.59	79.59	895099
2017-11-17	79.64	79.66	79.62	79.63	1135451
2017-11-20	79.61	79.63	79.56	79.57	939723
2017-11-21	79.60	79.61	79.55	79.57	1650972
2017-11-22	79.63	79.76	79.61	79.75	2313481
2017-11-24	79.70	79.72	79.65	79.67	405645
2017-11-27	79.67	79.69	79.62	79.69	2405952
2017-11-28	79.72	79.74	79.69	79.74	1883059
2017-11-29	79.66	79.68	79.61	79.66	1995493
2017-11-30	79.66	79.69	79.62	79.63	2074029
2017-12-01	79.47	79.58	79.43	79.52	2074128
2017-12-04	79.40	79.45	79.40	79.43	1915984
2017-12-05	79.41	79.45	79.40	79.42	1936446
2017-12-06	79.51	79.52	79.46	79.47	3732126
2017-12-07	79.47	79.52	79.46	79.50	1619555
2017-12-08	79.46	79.51	79.45	79.47	1111705
2017-12-11	79.48	79.50	79.45	79.47	2215100
2017-12-12	79.44	79.46	79.41	79.43	2160855
2017-12-13	79.45	79.57	79.43	79.57	1120431
2017-12-14	79.50	79.54	79.48	79.52	1793280
2017-12-15	79.45	79.49	79.43	79.46	2022597
2017-12-18	79.50	79.50	79.43	79.44	2556046
2017-12-19	79.41	79.44	79.37	79.42	2154345
2017-12-20	79.38	79.44	79.36	79.43	1978685
2017-12-21	79.43	79.44	79.35	79.36	1954473
2017-12-22	79.37	79.39	79.33	79.34	1289362
2017-12-26	79.26	79.26	79.15	79.17	1630765
2017-12-27	79.22	79.30	79.20	79.28	1523834
2017-12-28	79.30	79.31	79.26	79.29	1795545
2017-12-29	79.32	79.34	79.28	79.30	1437411
2018-01-02	79.27	79.30	79.20	79.27	1772292
2018-01-03	79.29	79.32	79.27	79.28	1533054
2018-01-04	79.26	79.28	79.21	79.24	1439293
2018-01-05	79.28	79.28	79.19	79.26	2285958
2018-01-08	79.28	79.28	79.23	79.27	1764856
2018-01-09	79.27	79.28	79.24	79.26	1718109
2018-01-10	79.19	79.28	79.19	79.27	2382198
2018-01-11	79.24	79.30	79.24	79.27	1686286
2018-01-12	79.21	79.27	79.20	79.26	1548852
2018-01-16	79.27	79.27	79.19	79.22	2273228
2018-01-17	79.21	79.22	79.15	79.15	1476447
2018-01-18	79.07	79.12	79.07	79.11	1669366
2018-01-19	79.10	79.10	79.03	79.04	1560978
2018-01-22	79.07	79.10	79.05	79.05	2985710
2018-01-23	79.11	79.15	79.10	79.14	1259294
2018-01-24	79.13	79.15	79.11	79.13	1083012
2018-01-25	79.11	79.19	79.08	79.19	2087730
2018-01-26	79.11	79.11	79.05	79.07	1138362
2018-01-29	79.06	79.08	79.01	79.05	2004298
2018-01-30	79.11	79.11	79.02	79.03	2583840
2018-01-31	79.06	79.08	79.00	79.03	1263809
2018-02-01	78.92	78.95	78.80	78.82	1810351
2018-02-02	78.82	78.84	78.72	78.79	1608074
2018-02-05	78.80	79.00	78.80	78.92	3936419
2018-02-06	78.95	78.96	78.81	78.84	2850839
2018-02-07	78.83	78.89	78.75	78.79	2237374
2018-02-08	78.77	78.79	78.72	78.78	2072902
2018-02-09	78.73	78.84	78.70	78.74	2033727
2018-02-12	78.73	78.74	78.69	78.70	1288711
2018-02-13	78.67	78.70	78.62	78.65	1503021
2018-02-14	78.52	78.54	78.47	78.49	1905297
2018-02-15	78.50	78.57	78.50	78.51	1605311
2018-02-16	78.53	78.56	78.52	78.52	1270095
2018-02-20	78.49	78.50	78.44	78.48	1575173
2018-02-21	78.45	78.52	78.41	78.43	2083573
2018-02-22	78.46	78.50	78.44	78.48	1522697
2018-02-23	78.49	78.54	78.47	78.52	1358156
2018-02-26	78.61	78.61	78.54	78.55	2919867
2018-02-27	78.58	78.59	78.40	78.43	3963912
2018-02-28	78.45	78.49	78.45	78.46	1733769
2018-03-01	78.36	78.44	78.32	78.41	2371346
2018-03-02	78.36	78.39	78.32	78.33	1426668
2018-03-05	78.42	78.43	78.34	78.41	2460685
2018-03-06	78.38	78.40	78.32	78.32	1314521
2018-03-07	78.37	78.37	78.30	78.33	1541518
2018-03-08	78.38	78.40	78.35	78.35	2190076
2018-03-09	78.33	78.35	78.31	78.32	1609278
2018-03-12	78.33	78.34	78.31	78.32	887696
2018-03-13	78.34	78.36	78.30	78.34	2435102
2018-03-14	78.29	78.37	78.26	78.32	1269564
2018-03-15	78.34	78.35	78.29	78.30	1505021
2018-03-16	78.29	78.31	78.27	78.31	1151277
2018-03-19	78.25	78.30	78.25	78.26	933045
2018-03-20	78.21	78.23	78.18	78.18	1546907
2018-03-21	78.14	78.23	78.07	78.22	1238888
2018-03-22	78.25	78.31	78.22	78.23	2243304
2018-03-23	78.22	78.27	78.19	78.24	1502292
2018-03-26	78.24	78.27	78.19	78.21	1024891
2018-03-27	78.25	78.35	78.22	78.32	1321530
2018-03-28	78.37	78.39	78.30	78.34	1946654
2018-03-29	78.34	78.43	78.33	78.43	1700753
2018-04-02	78.25	78.28	78.20	78.23	2707852
2018-04-03	78.23	78.28	78.22	78.27	4486240
2018-04-04	78.29	78.33	78.26	78.33	5942033
2018-04-05	78.30	78.30	78.25	78.29	2504384
2018-04-06	78.32	78.40	78.30	78.36	1455607
2018-04-09	78.37	78.38	78.31	78.38	1094486
2018-04-10	78.37	78.38	78.32	78.35	937378
2018-04-11	78.34	78.38	78.32	78.34	1148640
2018-04-12	78.34	78.34	78.28	78.29	932211
2018-04-13	78.25	78.29	78.23	78.27	817325
2018-04-16	78.22	78.32	78.22	78.32	1827541
2018-04-17	78.30	78.33	78.29	78.32	1828106
2018-04-18	78.27	78.27	78.18	78.19	1122494
2018-04-19	78.20	78.20	78.15	78.18	1611526
2018-04-20	78.15	78.17	78.07	78.08	1131009
2018-04-23	78.08	78.14	78.06	78.09	1431165
2018-04-24	78.06	78.11	78.06	78.09	1131569
2018-04-25	78.07	78.09	78.04	78.04	1597746
2018-04-26	78.10	78.13	78.07	78.13	2225515
2018-04-27	78.12	78.14	78.10	78.12	1224271
2018-04-30	78.14	78.17	78.13	78.16	1747738
2018-05-01	78.00	78.02	77.92	77.94	760512
2018-05-02	77.96	78.01	77.94	77.98	999321
2018-05-03	78.06	78.07	78.02	78.05	1442132
2018-05-04	78.04	78.06	78.00	78.04	866018
2018-05-07	78.03	78.06	78.03	78.06	842330
2018-05-08	78.02	78.04	78.00	78.03	912602
2018-05-09	77.99	78.02	77.98	78.00	1048435
2018-05-10	78.03	78.05	78.01	78.05	885504
2018-05-11	78.03	78.06	78.01	78.04	807798
2018-05-14	78.00	78.02	77.98	78.00	780754
2018-05-15	77.94	77.94	77.86	77.88	1026559
2018-05-16	77.90	77.92	77.84	77.85	885357
2018-05-17	77.89	77.93	77.87	77.89	1178656
2018-05-18	77.92	78.01	77.92	78.00	1819255
2018-05-21	77.96	78.00	77.95	77.99	790914
2018-05-22	78.00	78.00	77.96	77.96	964189
2018-05-23	78.05	78.12	78.00	78.11	1188352
2018-05-24	78.16	78.20	78.16	78.19	1003936
2018-05-25	78.24	78.28	78.21	78.24	1451076
2018-05-29	78.32	78.55	78.30	78.49	1093775
2018-05-30	78.43	78.50	78.36	78.41	4098458
2018-05-31	78.37	78.38	78.27	78.29	4030285
2018-06-01	78.04	78.08	78.01	78.04	859443
2018-06-04	78.02	78.05	77.97	77.97	938739
2018-06-05	78.03	78.06	77.99	78.02	955187
2018-06-06	77.97	77.99	77.93	77.95	1269086
2018-06-07	77.93	78.09	77.93	78.03	2296121
2018-06-08	78.00	78.05	77.99	78.00	1539558
2018-06-11	77.99	77.99	77.93	77.96	915706
2018-06-12	77.98	78.04	77.97	77.97	2944081
2018-06-13	77.98	78.00	77.88	77.94	1151323
2018-06-14	77.99	78.01	77.97	77.99	874507
2018-06-15	78.07	78.08	78.02	78.05	2021152
2018-06-18	78.05	78.05	77.99	77.99	1005425
2018-06-19	78.06	78.08	78.02	78.04	818632
2018-06-20	78.09	78.10	77.98	77.99	908856
2018-06-21	78.00	78.06	78.00	78.01	879704
2018-06-22	78.03	78.06	77.99	78.01	1025533
2018-06-25	78.06	78.06	78.00	78.00	777416
2018-06-26	78.06	78.09	78.02	78.09	982952
2018-06-27	78.14	78.20	78.11	78.19	1026148
2018-06-28	78.16	78.19	78.12	78.17	1396236
2018-06-29	78.14	78.16	78.07	78.10	3557570
2018-07-02	77.99	78.00	77.95	77.96	2554555
2018-07-03	77.94	78.00	77.90	77.97	711413
2018-07-05	78.00	78.07	77.99	78.03	3878715
2018-07-06	78.10	78.10	78.06	78.07	1139452
2018-07-09	78.03	78.07	78.02	78.04	1036038
2018-07-10	78.00	78.07	78.00	78.03	1185731
2018-07-11	78.00	78.06	77.99	78.05	1153974
2018-07-12	78.04	78.08	78.01	78.07	720117
2018-07-13	78.11	78.14	78.08	78.11	1048773
2018-07-16	78.10	78.11	78.05	78.08	1877741
2018-07-17	78.12	78.14	78.07	78.08	1646978
2018-07-18	78.11	78.12	78.08	78.08	1026697
2018-07-19	78.09	78.17	78.09	78.15	956283
2018-07-20	78.16	78.18	78.13	78.13	821528
2018-07-23	78.15	78.15	78.07	78.07	1234340
2018-07-24	78.11	78.14	78.08	78.12	1175544
2018-07-25	78.14	78.17	78.10	78.11	1190320
2018-07-26	78.14	78.21	78.12	78.12	1597352
2018-07-27	78.16	78.18	78.14	78.14	998308
2018-07-30	78.14	78.15	78.12	78.14	633547
2018-07-31	78.20	78.20	78.15	78.16	3309841
2018-08-01	77.97	78.03	77.95	78.02	4417171
2018-08-02	78.02	78.07	78.00	78.03	1117712
2018-08-03	78.06	78.17	78.06	78.17	1104460
2018-08-06	78.16	78.22	78.15	78.21	1843223
2018-08-07	78.20	78.20	78.15	78.15	1319516
2018-08-08	78.16	78.18	78.12	78.14	1732475
2018-08-09	78.17	78.21	78.16	78.17	1627231
2018-08-10	78.16	78.26	78.15	78.23	1407031
2018-08-13	78.26	78.29	78.21	78.28	1021524
2018-08-14	78.24	78.31	78.24	78.25	940285
2018-08-15	78.27	78.37	78.27	78.34	1604151
2018-08-16	78.30	78.36	78.30	78.31	992229
2018-08-17	78.37	78.41	78.36	78.36	1025269
2018-08-20	78.44	78.45	78.38	78.42	884173
2018-08-21	78.46	78.46	78.40	78.40	711646
2018-08-22	78.50	78.50	78.40	78.40	1783745
2018-08-23	78.44	78.45	78.39	78.39	1041283
2018-08-24	78.39	78.41	78.36	78.39	1106600
2018-08-27	78.39	78.41	78.38	78.38	1238325
2018-08-28	78.40	78.40	78.33	78.33	975842
2018-08-29	78.34	78.36	78.30	78.32	1066524
2018-08-30	78.36	78.38	78.35	78.35	826598
2018-08-31	78.41	78.42	78.39	78.40	749588
2018-09-04	78.23	78.24	78.16	78.17	880920
2018-09-05	78.17	78.21	78.16	78.18	647016
2018-09-06	78.24	78.29	78.22	78.26	821664
2018-09-07	78.18	78.21	78.11	78.14	752539
2018-09-10	78.11	78.15	78.11	78.14	919082
2018-09-11	78.11	78.13	78.04	78.07	4153660
2018-09-12	78.15	78.16	78.09	78.15	1253222
2018-09-13	78.19	78.19	78.14	78.15	1831568
2018-09-14	78.11	78.13	78.08	78.10	926205
2018-09-17	78.10	78.13	78.06	78.12	840193
2018-09-18	78.11	78.11	78.06	78.09	1050856
2018-09-19	78.07	78.08	78.01	78.02	1347320
2018-09-20	78.01	78.11	78.01	78.07	855511
2018-09-21	78.07	78.08	78.05	78.05	1110200
2018-09-24	78.03	78.08	78.03	78.05	738889
2018-09-25	78.07	78.07	78.01	78.03	1661612
2018-09-26	78.03	78.12	78.03	78.10	1333979
2018-09-27	78.12	78.13	78.09	78.12	913029
2018-09-28	78.15	78.19	78.15	78.16	919001
2018-10-01	78.00	78.02	77.96	78.02	1440342
2018-10-02	78.02	78.05	77.98	78.04	3481561
2018-10-03	78.00	78.02	77.88	77.95	2148063
2018-10-04	77.86	77.92	77.80	77.85	3188468
2018-10-05	77.81	77.85	77.76	77.84	2643542
2018-10-08	77.83	77.85	77.81	77.81	965650
2018-10-09	77.81	77.84	77.79	77.79	1422286
2018-10-10	77.79	77.85	77.77	77.78	1424550
2018-10-11	77.83	77.92	77.83	77.87	1805759
2018-10-12	77.86	77.91	77.84	77.84	2971455
2018-10-15	77.85	77.90	77.81	77.82	1133632
2018-10-16	77.85	77.89	77.85	77.89	1722282
2018-10-17	77.87	77.89	77.81	77.82	911879
2018-10-18	77.80	77.88	77.78	77.81	1268735
2018-10-19	77.85	77.86	77.78	77.78	1194847
2018-10-22	77.82	77.85	77.79	77.79	2460561
2018-10-23	77.82	77.89	77.81	77.81	1311100
2018-10-24	77.92	77.94	77.89	77.93	1220499
2018-10-25	77.92	77.98	77.89	77.98	1114937
2018-10-26	77.99	78.06	77.99	77.99	2089378
2018-10-29	77.96	78.00	77.90	77.96	2448405
2018-10-30	77.95	77.99	77.93	77.95	1286120
2018-10-31	77.92	77.95	77.90	77.93	1243474
2018-11-01	77.74	77.82	77.71	77.82	1385896
2018-11-02	77.73	77.75	77.61	77.67	1478459
2018-11-05	77.66	77.69	77.64	77.69	2441125
2018-11-06	77.69	77.70	77.64	77.69	1508066
2018-11-07	77.70	77.72	77.65	77.71	2249163
2018-11-08	77.70	77.70	77.60	77.60	856903
2018-11-09	77.63	77.68	77.62	77.66	1202568
2018-11-12	77.70	77.70	77.64	77.68	1076697
2018-11-13	77.69	77.73	77.67	77.68	1083514
2018-11-14	77.67	77.74	77.64	77.65	1275450
2018-11-15	77.72	77.73	77.65	77.70	1575673
2018-11-16	77.76	77.80	77.70	77.74	1292934
2018-11-19	77.71	77.77	77.70	77.70	1155894
2018-11-20	77.68	77.70	77.60	77.62	2340905
2018-11-21	77.71	77.77	77.65	77.72	2577160
2018-11-23	77.78	77.78	77.64	77.70	620729
2018-11-26	77.72	77.73	77.66	77.70	1549092
2018-11-27	77.69	77.71	77.64	77.69	1970516
2018-11-28	77.66	77.85	77.60	77.76	1976168
2018-11-29	77.75	77.79	77.66	77.73	2761288
2018-11-30	77.71	77.71	77.64	77.68	1561833
2018-12-03	77.50	77.57	77.50	77.56	2790194
2018-12-04	77.56	77.70	77.48	77.54	1928836
2018-12-06	77.61	77.67	77.50	77.60	5089516
2018-12-07	77.60	77.65	77.55	77.57	1928350
2018-12-10	77.62	77.69	77.60	77.68	3750571
2018-12-11	77.64	77.68	77.61	77.61	2010686
2018-12-12	77.64	77.67	77.59	77.60	2378693
2018-12-13	77.65	77.72	77.63	77.70	3574084
2018-12-14	77.73	77.79	77.72	77.75	1521277
2018-12-17	77.75	77.86	77.73	77.79	2412519
2018-12-18	77.84	77.93	77.84	77.90	2488119
2018-12-19	77.94	77.97	77.85	77.86	1826295
2018-12-20	77.91	77.94	77.79	77.81	2236607
2018-12-21	77.84	77.90	77.83	77.87	2451520
2018-12-24	77.65	77.72	77.63	77.65	2471672
2018-12-26	77.48	77.72	77.48	77.60	2258044
2018-12-27	77.70	77.78	77.68	77.72	2764409
2018-12-28	77.77	77.88	77.75	77.83	3412476
2018-12-31	77.82	77.96	77.82	77.94	2265111
2019-01-02	77.94	78.00	77.94	77.99	1307288
2019-01-03	77.97	78.14	77.96	78.14	1217695
2019-01-04	78.01	78.03	77.85	77.93	4358674
2019-01-07	78.03	78.06	77.78	77.90	2292305
2019-01-08	77.91	77.94	77.65	77.86	2590597
2019-01-09	77.95	78.03	77.92	78.03	1908476
2019-01-10	78.11	78.11	78.00	78.00	1468830
2019-01-11	78.12	78.13	78.10	78.13	1424656
2019-01-14	78.11	78.16	78.09	78.12	1799048
2019-01-15	78.20	78.22	78.16	78.20	1355017
2019-01-16	78.20	78.33	78.15	78.26	41829106
2019-01-17	78.25	78.30	78.21	78.26	4263672
2019-01-18	78.27	78.34	78.26	78.31	2555370
2019-01-22	78.31	78.40	78.31	78.39	4325129
2019-01-23	78.38	78.50	78.36	78.47	2143953
2019-01-24	78.55	78.58	78.48	78.56	1952535
2019-01-25	78.55	78.58	78.53	78.55	1245003
2019-01-28	78.56	78.57	78.50	78.56	2232077
2019-01-29	78.62	78.64	78.60	78.64	1916067
2019-01-30	78.64	78.82	78.63	78.81	1872824
2019-01-31	78.91	78.98	78.85	78.98	3433503
2019-02-01	78.74	78.81	78.67	78.72	3157083
2019-02-04	78.66	78.70	78.64	78.69	1230408
2019-02-05	78.73	78.79	78.70	78.76	3019431
2019-02-06	78.80	78.82	78.75	78.75	1962638
2019-02-07	78.80	78.83	78.75	78.79	1513418
2019-02-08	78.82	78.86	78.77	78.85	1519137
2019-02-11	78.81	78.83	78.79	78.81	1531539
2019-02-12	78.82	78.84	78.80	78.83	1275020
2019-02-13	78.78	78.80	78.74	78.76	1554844
2019-02-14	78.88	78.90	78.80	78.84	1457558
2019-02-15	78.82	78.85	78.81	78.85	933072
2019-02-19	78.88	78.91	78.86	78.90	1245758
2019-02-20	78.93	78.93	78.88	78.90	1561315
2019-02-21	78.85	78.91	78.83	78.90	1196493
2019-02-22	78.94	78.99	78.92	78.99	2755512
2019-02-25	78.94	79.00	78.93	78.96	2289054
2019-02-26	79.04	79.07	79.01	79.06	1788132
2019-02-27	79.04	79.10	79.01	79.03	1787158
2019-02-28	79.05	79.07	78.99	79.01	3845782
2019-03-01	78.88	78.88	78.79	78.80	3545282
2019-03-04	78.85	78.88	78.82	78.87	1201808
2019-03-05	78.85	78.93	78.72	78.90	2505427
2019-03-06	78.90	78.98	78.88	78.97	1174196
2019-03-07	79.03	79.10	79.00	79.10	1897560
2019-03-08	79.07	79.12	79.03	79.10	1247422
2019-03-11	79.11	79.11	79.06	79.11	1256114
2019-03-12	79.12	79.18	79.12	79.16	1255830
2019-03-13	79.16	79.20	79.14	79.20	1011737
2019-03-14	79.21	79.23	78.99	79.17	1293836
2019-03-15	79.25	79.28	79.21	79.27	1493484
2019-03-18	79.25	79.28	79.23	79.24	1095563
2019-03-19	79.24	79.28	79.24	79.26	1522739
2019-03-20	79.27	79.48	79.26	79.48	1421604
2019-03-21	79.48	79.62	79.45	79.47	1808679
2019-03-22	79.55	79.66	79.51	79.63	1624831
2019-03-25	79.67	79.80	79.64	79.76	1176603
2019-03-26	79.74	79.79	79.67	79.76	5714296
2019-03-27	79.84	79.88	79.79	79.79	1575722
2019-03-28	79.79	79.81	79.75	79.76	1564422
2019-03-29	79.69	79.76	79.68	79.76	2375765
2019-04-01	79.50	79.51	79.15	79.35	2870556
2019-04-02	79.41	79.43	79.39	79.41	3676964
2019-04-03	79.40	79.42	79.35	79.35	2545313
2019-04-04	79.41	79.41	79.35	79.37	1822393
2019-04-05	79.38	79.44	79.26	79.38	2048381
2019-04-08	79.41	79.42	79.38	79.40	957500
2019-04-09	79.42	79.48	79.42	79.46	1343460
2019-04-10	79.49	79.55	79.47	79.55	2054121
2019-04-11	79.50	79.56	79.49	79.50	1144920
2019-04-12	79.44	79.47	79.41	79.47	1562398
2019-04-15	79.46	79.48	79.43	79.44	1165210
2019-04-16	79.45	79.45	79.40	79.40	898337
2019-04-17	79.40	79.42	79.35	79.40	3393228
2019-04-18	79.43	79.46	79.37	79.43	2294489
2019-04-22	79.43	79.43	79.39	79.41	1271047
2019-04-23	79.48	79.52	79.45	79.52	2254326
2019-04-24	79.59	79.62	79.57	79.59	1005302
2019-04-25	79.59	79.60	79.56	79.57	793381
2019-04-26	79.69	79.71	79.68	79.71	1002716
2019-04-29	79.69	79.69	79.61	79.63	1013339
2019-04-30	79.67	79.73	79.65	79.73	3050792
2019-05-01	79.54	79.68	79.46	79.46	1004587
2019-05-02	79.46	79.47	79.37	79.39	1852110
2019-05-03	79.40	79.50	79.40	79.46	3922947
2019-05-06	79.54	79.56	79.50	79.54	1572159
2019-05-07	79.59	79.60	79.56	79.56	971732
2019-05-08	79.59	79.60	79.49	79.50	1975607
2019-05-09	79.60	79.60	79.54	79.55	1533878
2019-05-10	79.57	79.59	79.53	79.57	1844675
2019-05-13	79.66	79.70	79.65	79.65	1030966
2019-05-14	79.66	79.68	79.62	79.65	1715718
2019-05-15	79.76	79.77	79.68	79.73	1849602
2019-05-16	79.69	79.72	79.64	79.68	3347274
2019-05-17	79.74	79.74	79.65	79.70	867608
2019-05-20	79.69	79.71	79.63	79.65	871474
2019-05-21	79.61	79.64	79.58	79.60	1190024
2019-05-22	79.61	79.65	79.60	79.63	1200425
2019-05-23	79.67	79.76	79.65	79.76	1452495
2019-05-24	79.75	79.80	79.72	79.75	986113
2019-05-28	79.81	79.83	79.75	79.83	1221632
2019-05-29	79.84	79.90	79.84	79.86	1647967
2019-05-30	79.88	80.00	79.84	79.98	2473211
2019-05-31	80.00	80.15	79.99	80.12	2479313
2019-06-03	80.02	80.12	79.94	80.12	4272620
2019-06-04	80.01	80.08	79.97	80.04	1403081
2019-06-05	80.20	80.25	80.13	80.13	5086671
2019-06-06	80.14	80.17	80.07	80.09	1543340
2019-06-07	80.24	80.28	80.16	80.20	1189378
2019-06-10	80.12	80.14	80.11	80.14	791230
2019-06-11	80.09	80.11	80.07	80.10	1164797
2019-06-12	80.14	80.19	80.13	80.17	966390
2019-06-13	80.20	80.31	80.17	80.28	2345687
2019-06-14	80.23	80.27	80.21	80.23	1845184
2019-06-17	80.23	80.27	80.21	80.24	1580450
2019-06-18	80.37	80.42	80.31	80.35	1350528
2019-06-19	80.29	80.58	80.25	80.55	1758418
2019-06-20	80.68	80.71	80.62	80.63	1476580
2019-06-21	80.57	80.58	80.51	80.58	879729
2019-06-24	80.64	80.68	80.61	80.68	1037703
2019-06-25	80.68	80.73	80.61	80.69	1342199
2019-06-26	80.64	80.67	80.56	80.59	1821092
2019-06-27	80.62	80.68	80.60	80.68	2233724
2019-06-28	80.66	80.71	80.64	80.68	1470288
2019-07-01	80.55	80.58	80.44	80.53	5018378
2019-07-02	80.53	80.60	80.51	80.58	1601965
2019-07-03	80.60	80.62	80.58	80.60	914948
2019-07-05	80.48	80.48	80.35	80.43	1054301
2019-07-08	80.42	80.44	80.33	80.36	1031581
2019-07-09	80.37	80.38	80.32	80.33	952814
2019-07-10	80.42	80.48	80.39	80.45	769318
2019-07-11	80.46	80.48	80.39	80.39	1090167
2019-07-12	80.41	80.46	80.39	80.44	1185904
2019-07-15	80.43	80.50	80.43	80.50	825923
2019-07-16	80.42	80.43	80.35	80.39	1053835
2019-07-17	80.46	80.54	80.43	80.54	1884841
2019-07-18	80.51	80.67	80.50	80.65	1559828
2019-07-19	80.60	80.61	80.53	80.58	1714093
2019-07-22	80.62	80.64	80.61	80.63	862804
2019-07-23	80.61	80.63	80.59	80.63	1175390
2019-07-24	80.66	80.69	80.63	80.65	1299105
2019-07-25	80.65	80.65	80.55	80.60	1117110
2019-07-26	80.61	80.63	80.55	80.63	1424941
2019-07-29	80.64	80.65	80.62	80.63	924518
2019-07-30	80.63	80.63	80.56	80.59	842250
2019-07-31	80.64	80.70	80.47	80.59	1231456
2019-08-01	80.44	80.70	80.43	80.67	1349380
2019-08-02	80.65	80.68	80.60	80.65	984518
2019-08-05	80.77	80.85	80.72	80.84	2587071
2019-08-06	80.86	80.88	80.78	80.88	2091254
2019-08-07	80.98	81.02	80.85	80.88	1153675
2019-08-08	80.84	80.90	80.80	80.85	1289558
2019-08-09	80.89	80.89	80.75	80.81	1393144
2019-08-12	80.86	80.94	80.85	80.93	997197
2019-08-13	80.88	80.92	80.78	80.80	757154
2019-08-14	80.87	80.91	80.82	80.84	1058894
2019-08-15	80.89	81.04	80.88	81.04	1635702
2019-08-16	80.99	81.07	80.95	81.07	1681292
2019-08-19	81.03	81.04	80.98	81.00	834134
2019-08-20	81.09	81.12	81.09	81.12	1088834
2019-08-21	81.09	81.13	81.05	81.08	1022093
2019-08-22	81.08	81.12	81.03	81.03	1092783
2019-08-23	81.08	81.22	81.01	81.17	1192257
2019-08-26	81.18	81.22	81.12	81.18	878103
2019-08-27	81.19	81.26	81.17	81.25	865561
2019-08-28	81.26	81.31	81.26	81.29	1530271
2019-08-29	81.28	81.29	81.21	81.22	1401290
2019-08-30	81.24	81.30	81.20	81.28	1769971
2019-09-03	81.06	81.18	81.02	81.11	2032103
2019-09-04	81.15	81.23	81.13	81.21	1502985
2019-09-05	81.12	81.14	80.94	81.00	1238528
2019-09-06	81.05	81.07	81.00	81.06	1353267
2019-09-09	80.96	80.98	80.92	80.94	997412
2019-09-10	80.90	80.90	80.73	80.77	1141729
2019-09-11	80.75	80.79	80.72	80.73	1086022
2019-09-12	80.81	80.82	80.66	80.67	1170637
2019-09-13	80.64	80.64	80.51	80.53	1053549
2019-09-16	80.60	80.64	80.56	80.63	911018
2019-09-17	80.62	80.73	80.61	80.69	1171165
2019-09-18	80.80	80.87	80.67	80.72	1192971
2019-09-19	80.81	80.81	80.75	80.76	1391782
2019-09-20	80.80	80.91	80.77	80.91	1085050
2019-09-23	80.94	81.00	80.91	80.92	2661335
2019-09-24	80.97	81.09	80.92	81.05	1046919
2019-09-25	81.04	81.04	80.88	80.94	1464063
2019-09-26	81.00	81.02	80.95	80.97	1111560
2019-09-27	80.96	81.04	80.96	81.03	883582
2019-09-30	80.97	81.07	80.96	81.05	1368089
2019-10-01	80.83	81.04	80.81	80.96	2957005
2019-10-02	81.02	81.12	81.00	81.10	2385585
2019-10-03	81.16	81.31	81.14	81.27	1161102
2019-10-04	81.26	81.33	81.23	81.30	884701
2019-10-07	81.25	81.26	81.19	81.20	1160091
2019-10-08	81.27	81.31	81.20	81.26	1114372
2019-10-09	81.25	81.28	81.17	81.22	1034351
2019-10-10	81.21	81.21	81.08	81.09	1259342
2019-10-11	81.00	81.01	80.91	80.95	1549988
2019-10-14	81.01	81.04	80.98	81.01	765045
2019-10-15	81.04	81.05	80.92	80.93	1362723
2019-10-16	81.05	81.05	80.98	81.00	1212550
2019-10-17	81.02	81.07	80.99	81.04	1613215
2019-10-18	81.10	81.13	81.08	81.11	2032901
2019-10-21	81.06	81.09	81.03	81.05	1202667
2019-10-22	81.11	81.12	81.05	81.10	1020252
2019-10-23	81.14	81.15	80.72	81.10	1285606
2019-10-24	81.15	81.17	81.11	81.13	1307240
2019-10-25	81.13	81.13	81.01	81.06	948565
2019-10-28	81.04	81.04	80.98	81.04	1185584
2019-10-29	81.07	81.08	81.00	81.02	1079039
2019-10-30	81.01	81.09	80.94	81.08	1353497
2019-10-31	81.16	81.30	81.12	81.27	1553651
2019-11-01	81.05	81.11	81.01	81.08	2665002
2019-11-04	81.01	81.01	80.96	80.99	1928374
2019-11-05	80.94	80.97	80.83	80.87	2983503
2019-11-06	80.95	80.99	80.92	80.98	2097358
2019-11-07	80.90	80.90	80.78	80.83	2351866
2019-11-08	80.83	80.87	80.78	80.78	1780154
2019-11-11	80.81	80.85	80.76	80.76	841626
2019-11-12	80.86	80.86	80.78	80.85	932184
2019-11-13	80.89	80.93	80.88	80.93	1217137
2019-11-14	81.00	81.04	80.95	81.02	1059875
2019-11-15	80.99	81.01	80.95	81.00	1697206
2019-11-18	81.04	81.05	81.00	81.01	2544458
2019-11-19	81.04	81.04	81.01	81.04	1504869
2019-11-20	81.08	81.10	81.05	81.08	1168235
2019-11-21	81.05	81.07	81.01	81.01	841495
2019-11-22	81.07	81.07	80.99	81.00	1449097
2019-11-25	81.03	81.06	81.00	81.05	1664822
2019-11-26	81.09	81.11	81.07	81.11	2478258
2019-11-27	81.15	81.15	81.05	81.07	1161979
2019-11-29	81.08	81.10	81.04	81.08	2366044
2019-12-02	80.89	80.89	80.81	80.87	3827537
2019-12-03	81.01	81.10	80.97	81.03	2313747
2019-12-04	81.01	81.04	80.93	80.97	2942948
2019-12-05	80.95	80.98	80.92	80.95	2460774
2019-12-06	80.89	80.95	80.89	80.91	4361191
2019-12-09	80.94	80.95	80.92	80.92	2179717
2019-12-10	80.91	80.94	80.87	80.88	1105663
2019-12-11	80.93	81.00	80.88	80.98	1363347
2019-12-12	81.04	81.04	80.85	80.86	1286198
2019-12-13	80.94	81.04	80.91	81.03	1193155
2019-12-16	81.00	81.00	80.94	80.94	1099151
2019-12-17	81.01	81.01	80.96	80.97	1827902
2019-12-18	80.99	80.99	80.93	80.96	1179514
2019-12-19	81.02	81.07	80.98	81.00	1701122
2019-12-20	80.99	81.04	80.98	81.02	2349355
2019-12-23	80.85	80.85	80.77	80.77	3100922
2019-12-24	80.78	80.85	80.78	80.85	628999
2019-12-26	80.89	80.89	80.84	80.87	786419
2019-12-27	81.00	81.01	80.94	80.98	1438625
2019-12-30	80.98	81.04	80.94	81.04	1393205
2019-12-31	81.04	81.06	80.99	81.03	824138
2020-01-02	81.04	81.09	81.01	81.03	2574983
2020-01-03	81.09	81.16	81.06	81.14	1224206
2020-01-06	81.18	81.20	81.06	81.20	2032400
2020-01-07	81.16	81.16	81.10	81.11	1099313
2020-01-08	81.14	81.16	80.80	81.06	1390419
2020-01-09	81.04	81.13	81.04	81.11	1668359
2020-01-10	81.15	81.18	81.12	81.17	1422065
2020-01-13	81.16	81.16	81.13	81.13	1198818
2020-01-14	81.15	81.16	81.10	81.13	25194321
2020-01-15	81.21	81.21	81.16	81.20	3466320
2020-01-16	81.21	81.21	81.16	81.18	2172789
2020-01-17	81.20	81.23	81.00	81.20	3376847
2020-01-21	81.26	81.31	81.25	81.31	2594165
2020-01-22	81.34	81.35	81.32	81.34	2848902
2020-01-23	81.40	81.43	81.36	81.38	1337678
2020-01-24	81.40	81.46	81.38	81.43	1992444
2020-01-27	81.53	81.53	81.48	81.52	2913131
2020-01-28	81.53	81.57	81.46	81.51	4087843
2020-01-29	81.54	81.62	81.51	81.59	2162882
2020-01-30	81.64	81.66	81.57	81.59	1502200
2020-01-31	81.67	81.77	81.63	81.77	2239760
2020-02-03	81.52	81.59	81.47	81.55	3033260
2020-02-04	81.46	81.47	81.42	81.47	2411395
2020-02-05	81.42	81.44	81.38	81.43	2403999
2020-02-06	81.42	81.43	81.37	81.42	1919349
2020-02-07	81.46	81.51	81.43	81.51	2393437
2020-02-10	81.55	81.57	81.52	81.55	1328922
2020-02-11	81.55	81.56	81.50	81.52	1271589
2020-02-12	81.50	81.50	81.46	81.48	1220699
2020-02-13	81.50	81.53	81.47	81.49	1478102
2020-02-14	81.52	81.57	81.52	81.53	1258131
2020-02-18	81.53	81.58	81.53	81.55	2897029
2020-02-19	81.56	81.57	81.53	81.55	1460295
2020-02-20	81.56	81.64	81.56	81.62	1975051
2020-02-21	81.67	81.74	81.64	81.69	1636836
2020-02-24	81.83	81.85	81.77	81.78	2615792
2020-02-25	81.82	81.92	81.80	81.80	2990716
2020-02-26	81.83	81.96	81.79	81.85	3577094
2020-02-27	81.89	82.00	81.82	81.82	3839432
2020-02-28	82.11	82.14	81.85	82.11	4266063
2020-03-02	82.05	82.09	81.83	81.83	3258320
2020-03-03	81.91	82.40	81.90	82.20	3559802
2020-03-04	82.34	82.45	82.31	82.32	3078770
2020-03-05	82.42	82.50	82.33	82.34	2974930
2020-03-06	82.49	82.50	82.07	82.24	7601131
2020-03-09	82.03	82.06	81.14	81.58	5667958
2020-03-10	81.39	81.53	81.10	81.10	8495359
2020-03-11	80.84	81.21	80.19	80.21	6553502
2020-03-12	78.70	79.82	77.67	78.62	11454352
2020-03-13	78.70	79.39	77.95	78.58	8527310
2020-03-16	75.98	78.00	72.15	76.63	10230836
2020-03-17	76.37	78.30	75.88	76.77	16539628
2020-03-18	75.14	76.24	73.85	74.30	14890511
2020-03-19	73.38	74.05	71.19	71.75	11930294
2020-03-20	72.17	74.41	72.11	72.97	10301209
2020-03-23	75.00	77.01	75.00	75.53	9560015
2020-03-24	75.82	77.18	75.63	76.48	7073286
2020-03-25	76.73	78.17	76.64	77.96	7067030
2020-03-26	77.64	78.28	77.16	78.09	5777007
2020-03-27	77.87	78.56	77.68	78.41	3762325
2020-03-30	78.26	78.96	78.26	78.85	4537669
2020-03-31	78.96	79.37	78.83	79.10	5273955
2020-04-01	78.59	78.92	78.39	78.43	3330501
2020-04-02	78.74	78.84	78.41	78.58	2673639
2020-04-03	78.50	78.75	78.27	78.35	3775119
2020-04-06	78.78	78.87	78.42	78.76	3894303
2020-04-07	79.09	79.32	78.94	79.32	3266621
2020-04-08	79.31	80.00	79.27	79.90	4945696
2020-04-09	79.72	83.50	79.72	81.08	9055001
2020-04-13	81.00	81.11	80.52	80.97	4407740
2020-04-14	81.17	81.28	80.97	81.15	8956668
2020-04-15	81.15	81.20	80.97	81.17	2470205
2020-04-16	81.19	81.25	81.06	81.06	3543691
2020-04-17	81.25	81.25	81.09	81.18	3663843
2020-04-20	81.17	81.20	80.73	80.73	2623033
2020-04-21	80.70	80.79	80.45	80.60	3359803
2020-04-22	80.65	80.90	80.55	80.77	2518520
2020-04-23	80.84	80.87	80.66	80.83	2377781
2020-04-24	80.88	80.88	80.74	80.80	2332990
2020-04-27	80.85	80.85	80.73	80.75	1632526
2020-04-28	80.74	80.96	80.65	80.80	9437271
2020-04-29	80.90	80.96	80.85	80.96	3198850
2020-04-30	80.94	81.09	80.91	81.08	2757526
2020-05-01	80.82	80.85	80.65	80.80	2234049
2020-05-04	80.78	80.95	80.78	80.90	4260004
2020-05-05	80.97	80.99	80.88	80.93	2245241
2020-05-06	80.89	80.90	80.77	80.83	2265056
2020-05-07	80.92	80.92	80.81	80.88	1869945
2020-05-08	80.88	80.92	80.81	80.86	5036619
2020-05-11	80.86	80.89	80.80	80.84	1824758
2020-05-12	81.06	81.15	80.84	81.05	3664177
2020-05-13	81.12	81.20	81.01	81.11	2905132
2020-05-14	81.08	81.14	80.98	81.10	2927226
2020-05-15	81.13	81.33	81.07	81.26	3062988
2020-05-18	81.28	81.41	81.22	81.38	3420743
2020-05-19	81.38	81.54	81.37	81.46	3471536
2020-05-20	81.52	81.69	81.47	81.61	3039900
2020-05-21	81.68	81.70	81.64	81.66	3968016
2020-05-22	81.72	81.74	81.65	81.69	2204615
2020-05-26	81.77	81.82	81.73	81.74	6796749
2020-05-27	81.82	81.85	81.70	81.81	3804992
2020-05-28	81.87	81.98	81.84	81.98	5209978
2020-05-29	81.98	82.09	81.96	82.09	4530593
2020-06-01	81.93	82.05	81.90	82.05	7035963
2020-06-02	82.07	82.10	82.02	82.10	4007128
2020-06-03	82.21	82.22	82.07	82.08	4050712
2020-06-04	82.20	82.20	82.01	82.02	3474386
2020-06-05	82.27	82.27	82.07	82.14	6372232
2020-06-08	82.27	82.29	82.15	82.17	6976231
2020-06-09	82.19	82.22	82.10	82.17	4703717
2020-06-10	82.25	82.34	82.13	82.26	4924248
2020-06-11	82.25	82.26	81.95	82.01	3599435
2020-06-12	82.00	82.12	81.97	82.06	2882050
2020-06-15	81.96	82.71	81.95	82.51	3699622
2020-06-16	82.72	82.72	82.40	82.48	4806848
2020-06-17	82.65	82.68	82.35	82.52	3116378
2020-06-18	82.52	82.54	82.48	82.48	4352152
2020-06-19	82.45	82.56	82.45	82.49	2492595
2020-06-22	82.54	82.56	82.47	82.56	3721437
2020-06-23	82.58	82.61	82.55	82.56	2248600
2020-06-24	82.58	82.61	82.44	82.59	3279813
2020-06-25	82.54	82.59	82.47	82.59	1625093
2020-06-26	82.54	82.59	82.50	82.57	1892634
2020-06-29	82.57	82.63	82.53	82.60	2064320
2020-06-30	82.65	82.68	82.61	82.66	3129052
2020-07-01	82.51	82.63	82.51	82.55	2343870
2020-07-02	82.61	82.71	82.39	82.62	1742881
2020-07-06	82.71	82.71	82.61	82.65	2091322
2020-07-07	82.67	82.68	82.56	82.58	1950395
2020-07-08	82.64	82.65	82.56	82.57	1611101
2020-07-09	82.64	82.65	82.55	82.60	2379718
2020-07-10	82.68	82.70	82.54	82.58	1610778
2020-07-13	82.65	82.67	82.59	82.59	1775445
2020-07-14	82.66	82.66	82.58	82.63	1766609
2020-07-15	82.62	82.70	82.61	82.68	2588267
2020-07-16	82.73	82.77	82.70	82.76	2389805
2020-07-17	82.76	82.80	82.75	82.80	4388404
2020-07-20	82.82	82.91	82.79	82.81	2412003
2020-07-21	82.85	82.91	82.83	82.89	2258654
2020-07-22	82.96	82.96	82.86	82.90	4078884
2020-07-23	82.93	82.93	82.89	82.89	1419173
2020-07-24	82.92	82.94	82.88	82.90	2339608
2020-07-27	82.95	82.95	82.85	82.87	1810406
2020-07-28	82.90	82.99	82.88	82.89	1769989
2020-07-29	82.92	83.02	82.90	82.99	2320370
2020-07-30	82.96	83.06	82.95	83.05	2533201
2020-07-31	83.04	83.11	83.01	83.10	2195381
2020-08-03	82.95	83.00	82.89	83.00	1970155
2020-08-04	83.01	83.03	82.99	83.03	1571935
2020-08-05	83.06	83.06	82.97	83.02	1834997
2020-08-06	83.03	83.07	83.02	83.06	2327490
2020-08-07	83.06	83.09	83.03	83.04	2234238
2020-08-10	83.03	83.10	83.02	83.02	1830988
2020-08-11	83.03	83.05	82.95	82.95	2330875
2020-08-12	82.98	82.99	82.95	82.98	3649129
2020-08-13	82.91	82.93	82.81	82.85	1852687
2020-08-14	82.94	82.97	82.85	82.85	2026180
2020-08-17	82.86	82.90	82.85	82.87	1265573
2020-08-18	82.89	82.95	82.84	82.94	4437095
2020-08-19	82.99	83.00	82.90	82.91	5427137
2020-08-20	82.96	82.98	82.91	82.97	1722966
2020-08-21	82.97	83.00	82.95	83.00	1307736
2020-08-24	83.00	83.03	82.97	82.98	2942431
2020-08-25	82.98	82.99	82.91	82.96	2242193
2020-08-26	82.96	82.99	82.94	82.99	3364648
2020-08-27	83.03	83.04	82.92	82.96	1821027
2020-08-28	83.00	83.05	83.00	83.04	1538250
2020-08-31	83.07	83.11	83.04	83.09	1900669
2020-09-01	82.97	83.00	82.93	83.00	1690062
2020-09-02	83.00	83.06	82.97	83.04	3382161
2020-09-03	83.05	83.08	83.00	83.00	2579097
2020-09-04	83.04	83.04	82.87	82.87	2466324
2020-09-08	82.87	82.98	82.86	82.89	3280708
2020-09-09	82.91	82.95	82.90	82.93	1317795
2020-09-10	82.93	82.95	82.89	82.91	1184708
2020-09-11	82.85	82.98	82.85	82.96	1820792
2020-09-14	82.94	82.98	82.93	82.95	1213894
2020-09-15	82.95	82.99	82.94	82.96	1841733
2020-09-16	82.97	83.03	82.95	83.00	3145216
2020-09-17	82.99	83.02	82.95	82.97	1442818
2020-09-18	82.99	83.00	82.94	82.95	1546596
2020-09-21	82.97	83.00	82.90	82.92	2068964
2020-09-22	82.94	82.94	82.91	82.93	2258193
2020-09-23	82.91	82.93	82.84	82.85	1632131
2020-09-24	82.68	82.85	82.68	82.77	5095392
2020-09-25	82.75	82.79	82.72	82.72	2063883
2020-09-28	82.73	82.81	82.71	82.81	1862353
2020-09-29	82.83	82.86	82.77	82.84	1534738
2020-09-30	82.83	82.86	82.81	82.85	2074685
2020-10-01	82.68	82.80	82.66	82.77	3530523
2020-10-02	82.76	82.82	82.72	82.79	5732935
2020-10-05	82.80	82.82	82.76	82.78	2548459
2020-10-06	82.78	82.84	82.74	82.78	2924658
2020-10-07	82.73	82.80	82.72	82.78	2315823
2020-10-08	82.80	82.83	82.78	82.83	2237238
2020-10-09	82.84	82.87	82.82	82.87	1981868
2020-10-12	82.92	82.93	82.89	82.93	1520965
2020-10-13	82.94	82.96	82.90	82.92	2594325
2020-10-14	82.96	82.96	82.86	82.93	2432489
2020-10-15	82.94	82.95	82.91	82.91	1567589
2020-10-16	82.94	82.95	82.91	82.93	2036812
2020-10-19	82.91	82.92	82.85	82.87	1812003
2020-10-20	82.89	82.90	82.86	82.89	1605846
2020-10-21	82.89	82.91	82.86	82.90	1906556
2020-10-22	82.88	82.91	82.85	82.86	2503131
2020-10-23	82.89	82.94	82.88	82.91	1818926
2020-10-26	82.90	82.91	82.86	82.89	1896756
2020-10-27	82.90	82.94	82.90	82.94	2015239
2020-10-28	82.90	82.96	82.85	82.88	2344976
2020-10-29	82.86	82.88	82.80	82.83	2466760
2020-10-30	82.85	82.86	82.78	82.78	3495428
2020-11-02	82.71	82.71	82.65	82.66	5663527
2020-11-03	82.68	82.69	82.64	82.68	2729806
2020-11-04	82.73	82.88	82.68	82.85	3492167
2020-11-05	82.84	82.94	82.83	82.89	3577945
2020-11-06	82.86	82.88	82.84	82.84	3786647
2020-11-09	82.91	83.00	82.78	82.81	4885213
2020-11-10	82.75	82.82	82.73	82.77	2767512
2020-11-11	82.75	82.77	82.73	82.77	1427085
2020-11-12	82.83	82.85	82.78	82.84	4235569
2020-11-13	82.84	82.88	82.81	82.85	1726703
2020-11-16	82.87	82.90	82.85	82.90	2897591
2020-11-17	82.91	82.94	82.89	82.93	2747966
2020-11-18	82.93	82.94	82.88	82.90	5056755
2020-11-19	82.88	83.01	82.88	82.99	5898035
2020-11-20	83.03	83.04	82.88	82.96	3140962
2020-11-23	82.87	82.99	82.87	82.96	2569154
2020-11-24	82.99	83.03	82.98	83.03	2625382
2020-11-25	83.04	83.07	83.03	83.06	2234017
2020-11-27	83.07	83.10	83.07	83.09	1142768
2020-11-30	83.09	83.17	83.09	83.17	3092083
2020-12-01	83.01	83.10	82.95	82.99	4053520
2020-12-02	82.99	83.00	82.95	82.99	2609169
2020-12-03	83.00	83.07	83.00	83.03	2465783
2020-12-04	83.10	83.10	82.98	82.99	2182180
2020-12-07	82.99	83.06	82.97	83.06	2896030
2020-12-08	83.02	83.11	82.99	83.02	2099789
2020-12-09	83.01	83.01	82.93	82.95	2107020
2020-12-10	82.93	83.03	82.93	82.98	3153261
2020-12-11	83.03	83.08	83.00	83.06	2650200
2020-12-14	83.10	83.40	83.04	83.05	3773298
2020-12-15	83.13	83.13	83.05	83.11	2454891
2020-12-16	83.11	83.15	83.06	83.13	2863209
2020-12-17	83.14	83.17	83.10	83.17	3103351
2020-12-18	83.17	83.19	83.14	83.17	3979629
2020-12-21	83.14	83.15	83.08	83.11	3093504
2020-12-22	83.14	83.18	83.13	83.17	2194207
2020-12-23	83.10	83.13	83.01	83.08	5398891
2020-12-24	83.09	83.14	83.09	83.12	1179918
2020-12-28	83.16	83.17	83.10	83.15	2612493
2020-12-29	83.16	83.20	83.14	83.20	3000033
2020-12-30	83.20	83.26	83.18	83.25	2590052
2020-12-31	83.24	83.27	83.22	83.25	1950781
2021-01-04	83.25	83.25	83.18	83.24	3556401
2021-01-05	83.18	83.21	83.18	83.20	2265090
2021-01-06	83.14	83.15	83.08	83.12	3474454
2021-01-07	83.09	83.13	83.07	83.10	4035794
2021-01-08	83.11	83.11	83.04	83.07	4828188
2021-01-11	83.06	83.06	82.88	83.02	2727707
2021-01-12	83.03	83.07	82.98	83.07	6712571
2021-01-13	83.08	83.17	83.07	83.15	2632251
2021-01-14	83.15	83.18	83.10	83.11	3068406
2021-01-15	83.17	83.17	83.09	83.11	2738336
2021-01-19	83.11	83.14	83.08	83.13	6853601
2021-01-20	83.12	83.15	83.12	83.14	2516943
2021-01-21	83.04	83.16	82.98	83.15	4200761
2021-01-22	83.11	83.17	83.05	83.13	4937025
2021-01-25	83.13	83.17	83.11	83.12	2587411
2021-01-26	83.12	83.17	83.11	83.14	3794471
2021-01-27	83.18	83.47	83.10	83.10	3240121
2021-01-28	83.12	83.15	83.10	83.11	4145215
2021-01-29	83.11	83.16	83.10	83.11	3767820
2021-02-01	83.05	83.09	83.02	83.09	2738068
2021-02-02	83.04	83.08	83.02	83.07	2706375
2021-02-03	83.05	83.10	83.04	83.04	3162087
2021-02-04	83.05	83.09	83.03	83.07	2966675
2021-02-05	83.09	83.12	83.07	83.10	2653741
2021-02-08	83.09	83.14	83.08	83.13	2328527
2021-02-09	83.10	83.13	83.08	83.12	2959805
2021-02-10	83.13	83.17	83.12	83.14	3441126
2021-02-11	83.16	83.17	83.12	83.15	2747599
2021-02-12	83.13	83.16	83.11	83.13	3071389
2021-02-16	83.09	83.09	83.04	83.05	3692784
2021-02-17	83.06	83.09	83.03	83.08	3915361
2021-02-18	83.08	83.10	83.06	83.09	2590607
2021-02-19	83.08	83.09	83.03	83.04	4239196
2021-02-22	83.01	83.02	82.95	82.95	4142372
2021-02-23	82.92	83.02	82.91	83.02	5896892
2021-02-24	82.95	83.01	82.91	83.00	2809469
2021-02-25	82.86	82.87	82.56	82.60	5725456
2021-02-26	82.67	82.82	82.61	82.76	5507895
2021-03-01	82.68	82.76	82.65	82.74	3635257
2021-03-02	82.75	82.77	82.69	82.74	4000084
2021-03-03	82.63	82.68	82.58	82.65	3096921
2021-03-04	82.61	82.66	82.50	82.53	3401752
2021-03-05	82.41	82.49	82.39	82.48	4881789
2021-03-08	82.44	82.46	82.18	82.19	4257061
2021-03-09	82.22	82.29	82.21	82.25	5235124
2021-03-10	82.27	82.38	82.26	82.35	2462543
2021-03-11	82.41	82.46	82.37	82.45	2848484
2021-03-12	82.35	82.39	82.29	82.31	2641253
2021-03-15	82.30	82.37	82.29	82.34	3106975
2021-03-16	82.40	82.41	82.36	82.36	2087185
2021-03-17	82.34	82.56	82.32	82.52	5296650
2021-03-18	82.37	82.39	82.28	82.34	5300543
2021-03-19	82.33	82.37	82.28	82.33	3613627
2021-03-22	82.35	82.40	82.34	82.35	3226409
2021-03-23	82.44	82.51	82.38	82.42	1927867
2021-03-24	82.40	82.45	82.37	82.43	2400930
2021-03-25	82.41	82.48	82.40	82.48	2132219
2021-03-26	82.45	82.47	82.42	82.46	2488320
2021-03-29	82.30	82.46	82.30	82.44	3178833
2021-03-30	82.41	82.45	82.36	82.43	2324929
2021-03-31	82.44	82.52	82.44	82.50	4090345
2021-04-01	82.42	82.46	82.35	82.39	2060512
2021-04-05	82.30	82.35	82.26	82.34	2434116
2021-04-06	82.34	82.48	82.34	82.48	5345190
2021-04-07	82.50	82.51	82.48	82.49	3193432
2021-04-08	82.52	82.57	82.50	82.57	3865726
2021-04-09	82.51	82.56	82.48	82.53	2118106
2021-04-12	82.47	82.51	82.47	82.50	2671408
2021-04-13	82.50	82.59	82.49	82.59	2233011
2021-04-14	82.58	82.58	82.54	82.58	1687232
2021-04-15	82.56	82.67	82.56	82.64	1734322
2021-04-16	82.65	82.65	82.56	82.56	1760015
2021-04-19	82.53	82.59	82.50	82.56	4018889
2021-04-20	82.57	82.64	82.57	82.63	2828352
2021-04-21	82.62	82.66	82.60	82.65	2197627
2021-04-22	82.63	82.67	82.60	82.66	2334325
2021-04-23	82.65	82.69	82.64	82.69	4702593
2021-04-26	82.69	82.69	82.65	82.67	1954016
2021-04-27	82.64	82.69	82.61	82.63	2104389
2021-04-28	82.64	82.69	82.60	82.69	3268992
2021-04-29	82.67	82.70	82.61	82.70	3852041
2021-04-30	82.69	82.73	82.68	82.73	1816820
2021-05-03	82.60	82.64	82.59	82.61	5225847
2021-05-04	82.65	82.72	82.61	82.61	3696151
2021-05-05	82.62	82.69	82.11	82.66	3548871
2021-05-06	82.70	82.72	82.68	82.70	3410165
2021-05-07	82.77	82.83	82.74	82.74	3176089
2021-05-10	82.76	82.78	82.73	82.74	1586574
2021-05-11	82.70	82.71	82.67	82.71	2829697
2021-05-12	82.61	82.63	82.59	82.61	2050821
2021-05-13	82.60	82.69	82.60	82.68	2288007
2021-05-14	82.73	82.75	82.71	82.75	1459723
2021-05-17	82.68	82.73	82.62	82.71	1735687
2021-05-18	82.71	82.73	82.68	82.71	2003935
2021-05-19	82.58	82.75	82.58	82.66	2429549
2021-05-20	82.75	82.80	82.67	82.80	2136160
2021-05-21	82.76	82.81	82.76	82.80	1859074
2021-05-24	82.81	82.83	82.78	82.83	1982174
2021-05-25	82.83	82.88	82.75	82.88	1479412
2021-05-26	82.83	82.88	82.81	82.88	3323714
2021-05-27	82.90	82.90	82.83	82.85	2551802
2021-05-28	82.84	82.90	82.84	82.86	2136045
2021-06-01	82.74	82.77	82.71	82.76	2532517
2021-06-02	82.78	82.80	82.77	82.80	3245426
2021-06-03	82.68	82.70	82.66	82.68	2816111
2021-06-04	82.72	82.78	82.72	82.78	3854219
2021-06-07	82.76	82.78	82.74	82.78	2317022
2021-06-08	82.80	82.83	82.78	82.82	1854910
2021-06-09	82.85	82.89	82.83	82.85	3108485
2021-06-10	82.63	82.89	82.63	82.89	2057429
2021-06-11	82.90	82.91	82.86	82.88	1655146
2021-06-14	82.80	82.85	82.80	82.83	2288932
2021-06-15	82.71	82.84	82.71	82.83	2056246
2021-06-16	82.85	82.87	82.62	82.69	2933218
2021-06-17	82.67	82.68	82.62	82.63	5382814
2021-06-18	82.59	82.59	82.49	82.58	3384690
2021-06-21	82.56	82.61	82.50	82.55	2629501
2021-06-22	82.60	82.70	82.58	82.65	3147416
2021-06-23	82.66	82.68	82.61	82.62	3097410
2021-06-24	82.64	82.66	82.60	82.64	1836868
2021-06-25	82.65	82.66	82.59	82.61	2023644
2021-06-28	82.63	82.65	82.62	82.64	2366032
2021-06-29	82.64	82.68	82.61	82.68	2427276
2021-06-30	82.69	82.71	82.67	82.71	2571666
2021-07-01	82.60	82.61	82.53	82.55	2509767
2021-07-02	82.59	82.63	82.57	82.61	1936154
2021-07-06	82.63	82.73	82.62	82.68	2399686
2021-07-07	82.67	82.72	82.65	82.70	2801875
2021-07-08	82.72	82.77	82.70	82.73	2485273
2021-07-09	82.72	82.72	82.68	82.71	2352275
2021-07-12	82.70	82.71	82.64	82.68	3195018
2021-07-13	82.63	82.76	82.57	82.60	3172843
2021-07-14	82.64	82.68	82.63	82.67	3778286
2021-07-15	82.69	82.70	82.63	82.68	4418190
2021-07-16	82.63	82.68	82.62	82.66	2792346
2021-07-19	82.79	82.80	82.70	82.74	2975846
2021-07-20	82.87	82.87	82.75	82.78	2771389
2021-07-21	82.75	82.77	82.73	82.74	2573390
2021-07-22	82.77	82.81	82.72	82.81	2353267
2021-07-23	82.75	82.79	82.73	82.77	3095407
2021-07-26	82.75	82.78	82.75	82.78	2898913
2021-07-27	82.82	82.83	82.77	82.79	2018443
2021-07-28	82.80	82.86	82.75	82.86	3021821
2021-07-29	82.82	82.84	82.80	82.84	2150970
2021-07-30	82.85	82.87	82.80	82.87	2732283
2021-08-02	82.72	82.83	82.72	82.82	2560134
2021-08-03	82.78	82.85	82.78	82.84	2738883
2021-08-04	82.82	82.92	82.74	82.81	3660827
2021-08-05	82.75	82.75	82.67	82.72	3064056
2021-08-06	82.68	82.68	82.61	82.64	3191740
2021-08-09	82.61	82.63	82.52	82.52	2451880
2021-08-10	82.52	82.55	82.47	82.49	2340682
2021-08-11	82.51	82.57	82.47	82.55	2295343
2021-08-12	82.53	82.55	82.51	82.55	2554161
2021-08-13	82.55	82.73	82.44	82.59	1768271
2021-08-16	82.69	82.69	82.62	82.63	1782959
2021-08-17	82.62	82.62	82.59	82.60	2868316
2021-08-18	82.61	82.61	82.54	82.60	3725253
2021-08-19	82.60	82.60	82.54	82.59	2959289
2021-08-20	82.59	82.61	82.55	82.56	2157207
2021-08-23	82.57	82.59	82.56	82.59	2209340
2021-08-24	82.59	82.60	82.55	82.58	2199676
2021-08-25	82.58	82.59	82.54	82.56	2622119
2021-08-26	82.58	82.59	82.51	82.54	5142190
2021-08-27	82.53	82.66	82.51	82.65	3522791
2021-08-30	82.63	82.70	82.63	82.70	2833995
2021-08-31	82.69	82.75	82.67	82.70	3039178
2021-09-01	82.63	82.90	82.40	82.60	3331270
2021-09-02	82.62	82.63	82.59	82.59	3580661
2021-09-03	82.62	82.63	82.61	82.61	2741343
2021-09-07	82.57	82.57	82.52	82.52	3086903
2021-09-08	82.55	82.69	82.53	82.55	2804849
2021-09-09	82.59	82.66	82.57	82.64	2869062
2021-09-10	82.61	82.63	82.57	82.62	1962466
2021-09-13	82.63	82.66	82.61	82.64	9248372
2021-09-14	82.66	82.68	82.65	82.67	1689378
2021-09-15	82.63	82.65	82.61	82.65	1686276
2021-09-16	82.58	82.62	82.56	82.62	1921666
2021-09-17	82.57	82.59	82.54	82.59	3485376
2021-09-20	82.57	82.61	82.55	82.61	2490745
2021-09-21	82.61	82.64	82.59	82.63	1526717
2021-09-22	82.60	82.64	82.53	82.57	2145928
2021-09-23	82.53	82.53	82.49	82.51	2894758
2021-09-24	82.48	82.49	82.44	82.47	1906497
2021-09-27	82.44	82.47	82.42	82.45	2163736
2021-09-28	82.40	82.42	82.35	82.36	2790438
2021-09-29	82.40	82.44	82.36	82.41	2367464
2021-09-30	82.40	82.46	82.39	82.41	4241316
2021-10-01	82.37	82.45	82.35	82.44	1718969
2021-10-04	82.39	82.40	82.36	82.38	2767399
2021-10-05	82.37	82.38	82.33	82.33	1797596
2021-10-06	82.30	82.32	82.27	82.32	1940138
2021-10-07	82.33	82.33	82.23	82.23	2903683
2021-10-08	82.24	82.31	82.17	82.17	2194080
2021-10-11	82.17	82.17	82.07	82.10	1112272
2021-10-12	82.07	82.15	82.07	82.14	2890262
2021-10-13	82.08	82.16	81.86	82.12	2331043
2021-10-14	82.17	82.21	82.04	82.20	2482495
2021-10-15	82.14	82.15	82.06	82.08	2650759
2021-10-18	81.97	82.00	81.92	81.96	2640851
2021-10-19	81.98	82.01	81.96	81.97	2881184
2021-10-20	81.97	82.04	81.96	81.99	9879157
2021-10-21	81.89	81.90	81.83	81.84	2473737
2021-10-22	81.83	81.87	81.75	81.83	3140155
2021-10-25	81.87	81.95	81.87	81.93	3048868
2021-10-26	81.90	81.93	81.88	81.93	4370007
2021-10-27	81.96	81.98	81.84	81.93	4627850
2021-10-28	81.86	81.95	81.86	81.90	8029544
2021-10-29	81.80	81.94	81.78	81.88	4684065
2021-11-01	81.72	81.79	81.69	81.76	1870821
2021-11-02	81.83	81.91	81.82	81.91	4376794
2021-11-03	81.88	81.89	81.76	81.87	3008595
2021-11-04	81.94	82.03	81.92	82.00	3077980
2021-11-05	82.02	82.13	81.58	82.10	1990648
2021-11-08	82.06	82.07	81.97	81.99	3490256
2021-11-09	82.06	82.11	82.02	82.03	1975945
2021-11-10	81.98	81.98	81.73	81.74	2786442
2021-11-11	81.68	81.72	81.61	81.62	4200350
2021-11-12	81.70	81.72	81.65	81.70	4345008
2021-11-15	81.70	81.71	81.60	81.61	2157082
2021-11-16	81.56	81.63	81.54	81.57	6066354
2021-11-17	81.57	81.66	81.56	81.65	3394403
2021-11-18	81.61	81.67	81.59	81.65	5760111
2021-11-19	81.72	81.78	81.62	81.63	3591788
2021-11-22	81.50	81.55	81.40	81.41	4882917
2021-11-23	81.49	81.49	81.31	81.36	12185481
2021-11-24	81.32	81.36	81.21	81.34	3136410
2021-11-26	81.42	81.54	81.42	81.49	2806321
2021-11-29	81.45	81.58	81.43	81.56	3087907
2021-11-30	81.68	81.79	81.49	81.55	7058981
2021-12-01	81.39	81.44	81.34	81.42	3722820
2021-12-02	81.33	81.39	81.30	81.33	3777737
2021-12-03	81.30	81.51	81.30	81.46	2685080
2021-12-06	81.31	81.50	81.31	81.35	12122355
2021-12-07	81.36	81.39	81.31	81.35	4471558
2021-12-08	81.32	81.33	81.27	81.30	6050135
2021-12-09	81.31	81.36	81.31	81.32	3346351
2021-12-10	81.33	81.42	81.28	81.36	3098888
2021-12-13	81.36	81.45	81.36	81.40	3591243
2021-12-14	81.36	81.40	81.33	81.35	3942957
2021-12-15	81.32	81.42	81.26	81.40	4351522
2021-12-16	81.48	81.55	81.48	81.52	3170846
2021-12-17	81.53	81.58	81.48	81.50	3746314
2021-12-20	81.55	81.58	81.49	81.52	3569818
2021-12-21	81.30	81.49	81.30	81.49	6852264
2021-12-22	81.51	81.53	81.45	81.52	3122859
2021-12-23	81.21	81.24	81.20	81.24	2601473
2021-12-27	81.20	81.28	81.20	81.28	2909483
2021-12-28	81.28	81.29	81.26	81.28	3047476
2021-12-29	81.25	81.26	81.19	81.21	4006298
2021-12-30	81.22	81.31	81.04	81.31	3466593
2021-12-31	81.31	81.33	81.24	81.26	4911186
2022-01-03	81.15	81.15	81.07	81.14	3450578
2022-01-04	81.13	81.20	81.10	81.19	2041730
2022-01-05	81.16	81.18	81.00	81.01	3616357
2022-01-06	80.94	80.95	80.89	80.89	6299414
2022-01-07	80.85	80.89	80.82	80.86	3232814
2022-01-10	80.80	80.82	80.75	80.77	5635231
2022-01-11	80.70	80.83	80.70	80.83	4637305
2022-01-12	80.84	80.86	80.81	80.82	3961755
2022-01-13	80.82	80.87	80.81	80.86	5302732
2022-01-14	80.79	80.79	80.70	80.70	3148712
2022-01-18	80.57	80.58	80.46	80.47	4394304
2022-01-19	80.53	80.57	80.47	80.47	3737385
2022-01-20	80.49	80.51	80.43	80.44	4433488
2022-01-21	80.57	80.61	80.55	80.56	4159249
2022-01-24	80.58	80.67	80.56	80.60	9596238
2022-01-25	80.58	80.64	80.53	80.53	4087255
2022-01-26	80.57	80.61	80.29	80.31	5138511
2022-01-27	80.26	80.31	80.21	80.23	4850286
2022-01-28	80.18	80.30	80.18	80.26	4180410
2022-01-31	80.25	80.33	80.21	80.29	5662500
2022-02-01	80.22	80.27	80.13	80.23	3000083
2022-02-02	80.29	80.32	80.28	80.29	4939851
2022-02-03	80.21	80.21	80.14	80.18	2551543
2022-02-04	79.95	79.96	79.83	79.88	6190352
2022-02-07	79.86	79.98	79.85	79.98	26102793
2022-02-08	79.90	79.93	79.85	79.86	6117986
2022-02-09	79.87	79.94	79.85	79.85	10124725
2022-02-10	79.65	79.69	79.37	79.38	9865628
2022-02-11	79.51	79.65	79.40	79.63	6545146
2022-02-14	79.43	79.49	79.39	79.42	7723845
2022-02-15	79.40	79.48	79.38	79.40	4701245
2022-02-16	79.45	79.49	79.38	79.49	10566295
2022-02-17	79.49	79.55	79.47	79.50	8068073
2022-02-18	79.53	79.56	79.46	79.48	3363599
2022-02-22	79.40	79.43	79.32	79.38	5628587
2022-02-23	79.31	79.35	79.25	79.27	8229061
2022-02-24	79.20	79.39	79.18	79.34	11538646
2022-02-25	79.29	79.34	79.24	79.33	3264076
2022-02-28	79.50	79.65	79.50	79.63	6668860
2022-03-01	79.64	79.87	79.64	79.70	5941396
2022-03-02	79.59	79.59	79.31	79.31	3240178
2022-03-03	79.35	79.37	79.29	79.32	3214622
2022-03-04	79.43	79.49	79.31	79.32	3766738
2022-03-07	79.13	79.22	78.95	78.95	5845882
2022-03-08	78.82	78.87	78.55	78.70	7137135
2022-03-09	78.62	78.76	78.62	78.71	4534357
2022-03-10	78.66	78.67	78.48	78.52	5856785
2022-03-11	78.50	78.53	78.40	78.40	2663759
2022-03-14	78.22	78.24	78.04	78.06	6516356
2022-03-15	78.13	78.23	78.13	78.15	11805334
2022-03-16	78.15	78.38	77.99	78.26	10382782
2022-03-17	78.25	78.40	78.24	78.39	5078944
2022-03-18	78.32	78.40	78.30	78.39	4216103
2022-03-21	78.26	78.28	78.00	78.00	4833298
2022-03-22	78.00	78.06	77.94	78.04	6622537
2022-03-23	78.12	78.12	78.03	78.06	4820065
2022-03-24	78.05	78.08	77.92	78.07	4519001
2022-03-25	77.91	77.95	77.69	77.77	6333403
2022-03-28	77.71	77.83	77.70	77.79	3353303
2022-03-29	77.79	78.05	77.77	78.05	6169145
2022-03-30	78.01	78.09	77.97	78.08	6746762
2022-03-31	78.06	78.20	78.06	78.09	4666213
2022-04-01	77.72	77.93	77.71	77.86	5340139
2022-04-04	77.86	77.96	77.82	77.95	3665093
2022-04-05	77.89	77.89	77.59	77.60	8286263
2022-04-06	77.48	77.69	77.39	77.53	18131148
2022-04-07	77.59	77.70	77.57	77.59	6135962
2022-04-08	77.38	77.52	77.37	77.43	5183006
2022-04-11	77.30	77.38	77.30	77.33	4758610
2022-04-12	77.49	77.64	77.47	77.56	5292641
2022-04-13	77.63	77.74	77.58	77.65	7623573
2022-04-14	77.66	77.66	77.42	77.44	3801510
2022-04-18	77.44	77.44	77.18	77.36	8409275
2022-04-19	77.16	77.34	76.98	77.00	7142234
2022-04-20	77.07	77.20	77.07	77.13	5628690
2022-04-21	77.02	77.08	76.74	76.82	6130591
2022-04-22	76.67	76.90	76.57	76.82	4392534
2022-04-25	77.01	77.24	77.01	77.12	7572351
2022-04-26	77.28	77.35	77.22	77.25	4706359
2022-04-27	77.28	77.35	77.10	77.13	5881963
2022-04-28	77.09	77.11	76.93	77.05	4639635
2022-04-29	76.77	76.94	76.75	76.80	5492802
2022-05-02	76.64	76.71	76.59	76.65	7305216
2022-05-03	76.71	76.83	76.67	76.71	9779611
2022-05-04	76.61	77.11	76.48	77.06	7353532
2022-05-05	76.93	76.93	76.64	76.81	7185315
2022-05-06	76.61	76.80	76.59	76.67	4266586
2022-05-09	76.67	76.89	76.66	76.84	6344123
2022-05-10	76.95	77.03	76.87	76.88	6692357
2022-05-11	76.84	76.96	76.74	76.86	9741667
2022-05-12	77.01	77.65	76.96	76.98	4748164
2022-05-13	76.90	76.96	76.83	76.95	5051916
2022-05-16	76.96	77.08	76.96	77.05	8438135
2022-05-17	76.79	76.87	76.73	76.78	6127261
2022-05-18	76.67	76.81	76.66	76.72	5355373
2022-05-19	76.84	76.97	76.83	76.87	5740451
2022-05-20	76.97	76.99	76.89	76.97	4792150
2022-05-23	76.91	76.99	76.85	76.92	5481014
2022-05-24	76.99	77.29	76.99	77.23	7577982
2022-05-25	77.34	77.48	77.34	77.45	2379455
2022-05-26	77.53	77.64	77.45	77.49	5283242
2022-05-27	77.54	77.64	77.51	77.63	3606866
2022-05-31	77.41	77.46	77.29	77.40	5784293
2022-06-01	77.27	77.30	76.97	77.04	4879753
2022-06-02	77.05	77.09	76.96	77.07	4016473
2022-06-03	76.98	77.01	76.92	76.97	2363014
2022-06-06	76.99	76.99	76.85	76.89	3112818
2022-06-07	76.88	76.99	76.88	76.93	3808706
2022-06-08	76.87	76.94	76.82	76.82	2429193
2022-06-09	76.85	76.85	76.64	76.67	4684394
2022-06-10	76.42	76.42	76.18	76.20	9321607
2022-06-13	75.65	75.79	75.32	75.50	7375567
2022-06-14	75.59	75.80	75.18	75.21	5775802
2022-06-15	75.51	75.86	75.33	75.75	8805985
2022-06-16	75.48	75.78	75.45	75.78	5231649
2022-06-17	75.77	75.86	75.65	75.80	4827409
2022-06-21	75.80	75.87	75.74	75.77	5621262
2022-06-22	75.93	76.02	75.80	75.84	6598434
2022-06-23	75.97	76.25	75.97	76.06	8451424
2022-06-24	76.02	76.24	76.00	76.09	5554271
2022-06-27	76.03	76.09	75.94	75.95	6073374
2022-06-28	76.00	76.00	75.82	75.93	8938453
2022-06-29	75.99	76.15	75.88	76.14	9002206
2022-06-30	76.22	76.36	76.19	76.26	5690836
2022-07-01	76.45	76.64	76.39	76.57	2971013
2022-07-05	76.64	76.66	76.50	76.59	4448279
2022-07-06	76.72	76.72	76.40	76.42	7403060
2022-07-07	76.42	76.46	76.26	76.43	4218421
2022-07-08	76.32	76.37	76.24	76.33	2284491
2022-07-11	76.36	76.45	76.27	76.28	3000622
2022-07-12	76.35	76.44	76.31	76.32	13693591
2022-07-13	76.04	76.35	75.97	76.31	5030981
2022-07-14	75.98	76.28	75.95	76.20	4369537
2022-07-15	76.18	76.41	76.17	76.30	4518755
2022-07-18	76.32	76.41	76.21	76.24	4533933
2022-07-19	76.21	76.30	76.19	76.26	5400466
2022-07-20	76.31	76.36	76.15	76.15	1807359
2022-07-21	76.25	76.60	76.24	76.58	4498097
2022-07-22	76.78	77.01	76.76	76.93	3390495
2022-07-25	76.76	76.86	76.75	76.83	4301138
2022-07-26	76.77	76.87	76.72	76.73	5169701
2022-07-27	76.75	77.05	76.75	77.00	3785120
2022-07-28	77.30	77.35	77.18	77.33	5826673
2022-07-29	77.33	77.43	77.25	77.39	4323865
2022-08-01	77.19	77.28	77.18	77.22	5449758
2022-08-02	77.18	77.24	76.83	76.87	3982531
2022-08-03	76.79	77.00	76.70	77.00	4254125
2022-08-04	77.05	77.22	76.96	77.22	5395590
2022-08-05	76.77	76.81	76.69	76.79	3293193
2022-08-08	76.86	76.92	76.79	76.81	2953706
2022-08-09	76.72	76.73	76.64	76.64	4369141
2022-08-10	76.86	77.09	76.86	76.93	3160264
2022-08-11	77.08	77.19	76.81	76.84	4067790
2022-08-12	76.93	77.04	76.87	77.04	1774340
2022-08-15	77.04	77.12	77.04	77.09	2220359
2022-08-16	77.09	77.09	76.92	76.98	4781136
2022-08-17	76.80	76.85	76.63	76.76	2881748
2022-08-18	76.89	76.94	76.83	76.85	4372793
2022-08-19	76.70	76.70	76.53	76.62	8532834
2022-08-22	76.52	76.56	76.40	76.41	3033009
2022-08-23	76.46	76.61	76.38	76.47	4821303
2022-08-24	76.37	76.45	76.36	76.39	3489314
2022-08-25	76.56	76.65	76.45	76.60	9409453
2022-08-26	76.61	76.61	76.41	76.45	2403455
2022-08-29	76.28	76.35	76.25	76.29	4861053
2022-08-30	76.32	76.36	76.17	76.29	4142888
2022-08-31	76.26	76.29	76.04	76.05	5379713
2022-09-01	75.85	75.91	75.66	75.86	6742165
2022-09-02	76.07	76.16	75.97	75.97	5733932
2022-09-06	75.88	75.88	75.71	75.72	5549109
2022-09-07	75.84	75.96	75.76	75.95	7101811
2022-09-08	75.98	76.04	75.91	75.94	5204537
2022-09-09	75.98	76.11	75.90	75.93	5909499
2022-09-12	75.99	76.07	75.89	75.94	2609725
2022-09-13	75.61	75.66	75.55	75.62	5534626
2022-09-14	75.52	75.64	75.52	75.58	4004952
2022-09-15	75.48	75.58	75.48	75.50	7327278
2022-09-16	75.47	75.55	75.35	75.50	8910373
2022-09-19	75.30	75.43	75.30	75.43	3780573
2022-09-20	75.31	75.34	75.24	75.30	3093395
2022-09-21	75.32	75.35	75.00	75.23	5184588
2022-09-22	75.02	75.06	74.84	74.91	5466706
2022-09-23	74.80	74.83	74.64	74.69	4732490
2022-09-26	74.53	74.60	74.21	74.21	4424009
2022-09-27	74.38	74.39	73.97	74.01	11783051
2022-09-28	74.29	74.71	74.29	74.68	9254229
2022-09-29	74.34	74.45	74.24	74.41	6272692
2022-09-30	74.42	74.58	74.28	74.28	9671426
2022-10-03	74.47	74.81	74.44	74.59	5217279
2022-10-04	74.82	74.88	74.68	74.77	3479877
2022-10-05	74.53	74.63	74.42	74.55	4526447
2022-10-06	74.55	74.55	74.42	74.42	10863884
2022-10-07	74.34	74.35	74.18	74.18	3083828
2022-10-10	74.32	74.32	73.99	74.08	1936186
2022-10-11	74.11	74.23	73.96	73.98	16251938
2022-10-12	73.96	74.02	73.85	73.90	14272190
2022-10-13	73.26	73.92	73.26	73.88	8927419
2022-10-14	73.98	74.09	73.59	73.61	6396449
2022-10-17	73.86	73.97	73.70	73.78	24533817
2022-10-18	73.92	73.99	73.73	73.86	4604110
2022-10-19	73.57	73.67	73.49	73.52	3347416
2022-10-20	73.45	73.61	73.33	73.35	5660556
2022-10-21	73.39	73.72	73.39	73.70	9489605
2022-10-24	73.64	73.82	73.57	73.69	5654800
2022-10-25	73.84	74.05	73.84	73.90	5865923
2022-10-26	73.98	74.10	73.89	74.02	6473370
2022-10-27	74.08	74.25	74.05	74.18	10654491
2022-10-28	73.97	74.22	73.97	74.15	17232616
2022-10-31	73.99	74.06	73.92	73.99	4539410
2022-11-01	74.04	74.08	73.80	73.87	11465091
2022-11-02	73.88	74.23	73.70	73.75	9403623
2022-11-03	73.49	73.75	73.47	73.70	6241810
2022-11-04	73.79	73.93	73.66	73.89	3216292
2022-11-07	73.80	73.89	73.78	73.83	5299500
2022-11-08	73.88	74.01	73.85	73.94	12790979
2022-11-09	73.93	74.10	73.92	74.07	9924888
2022-11-10	74.60	74.98	74.60	74.93	8863843
2022-11-11	74.91	74.97	74.81	74.95	2784116
2022-11-14	74.76	74.89	74.76	74.80	5606234
2022-11-15	75.02	75.16	74.92	75.05	8213206
2022-11-16	75.11	75.25	75.11	75.19	15195307
2022-11-17	75.01	75.06	74.90	75.05	6943851
2022-11-18	75.09	75.10	74.97	75.01	8712969
2022-11-21	75.03	75.11	74.98	74.98	8055426
2022-11-22	75.02	75.12	75.01	75.08	3418342
2022-11-23	75.10	75.24	75.05	75.23	3385807
2022-11-25	75.33	75.33	75.23	75.24	981159
2022-11-28	75.34	75.34	75.16	75.20	6157905
2022-11-29	75.03	75.19	75.02	75.09	6325378
2022-11-30	75.03	75.50	74.98	75.50	8318790
2022-12-01	75.35	75.59	75.35	75.55	8519388
2022-12-02	75.32	75.67	75.29	75.65	7111377
2022-12-05	75.57	75.57	75.30	75.35	6164809
2022-12-06	75.34	75.44	75.34	75.39	3576344
2022-12-07	75.50	75.67	75.49	75.66	5955213
2022-12-08	75.56	75.63	75.51	75.52	3547155
2022-12-09	75.60	75.60	75.46	75.46	5013075
2022-12-12	75.53	75.61	75.40	75.42	4845326
2022-12-13	75.83	75.95	75.64	75.71	11773447
2022-12-14	75.89	75.89	75.51	75.73	7650610
2022-12-15	75.77	75.83	75.65	75.78	12424375
2022-12-16	75.66	75.83	75.60	75.80	6426277
2022-12-19	75.74	75.74	75.53	75.60	7214063
2022-12-20	75.52	75.52	75.39	75.46	6730903
2022-12-21	75.59	75.68	75.56	75.65	6055662
2022-12-22	75.59	75.72	75.59	75.63	4464932
2022-12-23	75.47	75.47	75.31	75.45	3005633
2022-12-27	75.35	75.35	75.18	75.19	3512003
2022-12-28	75.24	75.28	75.15	75.15	4535401
2022-12-29	75.28	75.30	75.20	75.29	3092291
2022-12-30	75.20	75.26	75.13	75.19	4306619
2023-01-03	75.39	75.45	75.24	75.27	3823403
2023-01-04	75.41	75.49	75.32	75.40	4792176
2023-01-05	75.23	75.32	75.15	75.25	3351229
2023-01-06	75.42	75.77	75.33	75.72	3592102
2023-01-09	75.79	75.91	75.75	75.81	8465619
2023-01-10	75.75	75.80	75.69	75.77	7520061
2023-01-11	75.80	75.92	75.80	75.92	4143008
2023-01-12	76.13	76.19	76.00	76.19	3732762
2023-01-13	76.07	76.15	76.01	76.07	9639030
2023-01-17	76.08	76.19	76.02	76.12	10661964
2023-01-18	76.43	76.49	76.33	76.43	8730354
2023-01-19	76.39	76.41	76.31	76.39	10769770
2023-01-20	76.27	76.32	76.19	76.32	5258516
2023-01-23	76.27	76.32	76.21	76.22	5559028
2023-01-24	76.20	76.34	76.18	76.31	4248687
2023-01-25	76.34	76.39	76.27	76.34	2896641
2023-01-26	76.36	76.37	76.25	76.31	4014540
2023-01-27	76.21	76.29	76.21	76.25	5283146
2023-01-30	76.23	76.26	76.15	76.15	5921389
2023-01-31	76.34	76.48	76.26	76.48	3598290
2023-02-01	76.34	76.55	76.13	76.51	6838411
2023-02-02	76.68	76.68	76.53	76.57	5386380
2023-02-03	76.34	76.35	76.19	76.21	5222201
2023-02-06	76.03	76.06	75.92	75.92	5576123
2023-02-07	75.94	76.12	75.90	75.94	6047713
2023-02-08	76.01	76.02	75.92	76.00	4508968
2023-02-09	76.01	76.05	75.82	75.84	4065193
2023-02-10	75.90	75.90	75.75	75.75	3675156
2023-02-13	75.71	75.78	75.70	75.74	4613861
2023-02-14	75.68	75.69	75.49	75.61	3247116
2023-02-15	75.59	75.59	75.49	75.53	2791266
2023-02-16	75.52	75.59	75.43	75.49	3398871
2023-02-17	75.42	75.60	75.41	75.58	6193785
2023-02-21	75.45	75.45	75.29	75.30	2373153
2023-02-22	75.40	75.44	75.31	75.31	1648883
2023-02-23	75.38	75.44	75.34	75.41	8594359
2023-02-24	75.14	75.23	75.13	75.18	5305711
2023-02-27	75.28	75.34	75.24	75.29	3196695
2023-02-28	75.26	75.31	75.17	75.28	3312966
2023-03-01	75.01	75.06	74.89	74.90	6241890
2023-03-02	74.87	74.98	74.82	74.97	5907727
2023-03-03	75.01	75.12	74.98	75.12	3004921
2023-03-06	75.22	75.22	75.05	75.09	2797939
2023-03-07	75.11	75.13	74.84	74.84	3754430
2023-03-08	74.87	74.96	74.72	74.76	4085880
2023-03-09	74.90	75.05	74.89	74.94	3433908
2023-03-10	75.29	75.43	75.19	75.29	8216836
2023-03-13	75.66	75.93	75.31	75.33	14826962
2023-03-14	75.31	75.46	74.97	75.31	17462279
2023-03-15	75.33	75.58	75.16	75.47	19063203
2023-03-16	75.62	75.62	75.13	75.25	23486664
2023-03-17	75.33	75.80	75.31	75.60	21153034
2023-03-20	75.71	75.73	75.45	75.54	8473080
2023-03-21	75.58	75.89	75.50	75.68	10122848
2023-03-22	75.70	76.33	75.56	76.08	8906384
2023-03-23	76.06	76.30	76.06	76.20	5956726
2023-03-24	76.32	76.42	76.19	76.30	4631826
2023-03-27	76.02	76.12	75.83	75.84	3409608
2023-03-28	75.80	75.81	75.71	75.75	4449850
2023-03-29	75.77	75.92	75.60	75.88	6010449
2023-03-30	75.83	75.97	75.83	75.92	5640241
2023-03-31	75.95	76.25	75.95	76.23	5491326
2023-04-03	76.00	76.36	75.98	76.34	8938730
2023-04-04	76.24	76.45	76.15	76.43	6553023
2023-04-05	76.52	76.68	76.46	76.46	8058679
2023-04-06	76.54	76.54	76.36	76.39	5521870
2023-04-10	76.12	76.23	76.07	76.22	3590610
2023-04-11	76.22	76.26	76.10	76.18	5467375
2023-04-12	76.39	76.42	76.20	76.27	4819582
2023-04-13	76.42	76.47	76.36	76.42	5717878
2023-04-14	76.25	76.36	76.19	76.25	4349051
2023-04-17	76.18	76.18	76.02	76.09	6854111
2023-04-18	76.14	76.20	76.08	76.11	4518657
2023-04-19	76.10	76.10	75.97	75.97	2982482
2023-04-20	76.10	76.19	76.10	76.19	4324908
2023-04-21	76.28	76.32	76.11	76.16	3197143
2023-04-24	76.21	76.29	76.21	76.29	3983994
2023-04-25	76.43	76.58	76.41	76.54	3535467
2023-04-26	76.53	76.57	76.33	76.44	3679640
2023-04-27	76.37	76.37	76.22	76.25	3517378
2023-04-28	76.42	76.46	76.33	76.44	8460324
2023-05-01	76.14	76.20	76.01	76.02	3372931
2023-05-02	76.08	76.28	76.04	76.24	8370316
2023-05-03	76.32	76.48	76.31	76.47	9307623
2023-05-04	76.43	76.65	76.27	76.50	10356277
2023-05-05	76.44	76.44	76.27	76.29	2818733
2023-05-08	76.17	76.24	76.11	76.13	4227972
2023-05-09	76.13	76.17	76.10	76.12	3773692
2023-05-10	76.25	76.46	76.25	76.42	5017371
2023-05-11	76.55	76.61	76.48	76.48	4629232
2023-05-12	76.52	76.52	76.28	76.29	3979235
2023-05-15	76.29	76.29	76.22	76.27	2882622
2023-05-16	76.22	76.22	76.08	76.13	3407560
2023-05-17	76.07	76.14	75.98	76.04	4176947
2023-05-18	75.90	75.96	75.84	75.87	3223866
2023-05-19	75.90	75.99	75.75	75.86	3496795
2023-05-22	75.83	75.94	75.83	75.85	2652160
2023-05-23	75.82	75.92	75.77	75.90	5001013
2023-05-24	75.90	75.92	75.73	75.75	6588471
2023-05-25	75.67	75.72	75.54	75.57	5630497
2023-05-26	75.52	75.61	75.47	75.58	3393830
2023-05-30	75.67	75.90	75.67	75.90	11236117
2023-05-31	75.89	76.02	75.86	75.95	4184624
2023-06-01	75.84	75.94	75.83	75.90	3778289
2023-06-02	75.86	75.90	75.70	75.72	5767763
2023-06-05	75.64	75.82	75.61	75.68	7216205
2023-06-06	75.77	75.77	75.62	75.65	4906679
2023-06-07	75.64	75.67	75.47	75.50	2820056
2023-06-08	75.58	75.69	75.57	75.67	1937382
2023-06-09	75.56	75.58	75.47	75.48	3397211
2023-06-12	75.56	75.61	75.48	75.59	3702078
2023-06-13	75.68	75.72	75.40	75.47	3233085
2023-06-14	75.56	75.63	75.29	75.46	3151860
2023-06-15	75.62	75.74	75.56	75.73	3707213
2023-06-16	75.54	75.66	75.50	75.62	2653822
2023-06-20	75.61	75.73	75.61	75.71	2725204
2023-06-21	75.61	75.74	75.59	75.69	4373459
2023-06-22	75.61	75.68	75.55	75.60	3487042
2023-06-23	75.63	75.79	75.58	75.62	5017016
2023-06-26	75.72	75.77	75.68	75.74	3378925
2023-06-27	75.72	75.77	75.55	75.62	3225674
2023-06-28	75.70	75.78	75.60	75.78	2080754
2023-06-29	75.52	75.59	75.47	75.58	2985231
2023-06-30	75.58	75.69	75.57	75.66	4707197
2023-07-03	75.41	75.56	75.38	75.38	895611
2023-07-05	75.39	75.46	75.27	75.28	3491914
2023-07-06	75.09	75.11	74.92	75.11	4863613
2023-07-07	75.19	75.28	75.13	75.13	2652479
2023-07-10	75.16	75.37	75.16	75.33	2975330
2023-07-11	75.36	75.45	75.35	75.42	6968959
2023-07-12	75.64	75.80	75.64	75.71	3714498
2023-07-13	75.95	76.02	75.88	75.99	2910724
2023-07-14	75.89	75.92	75.69	75.69	2381302
2023-07-17	75.75	75.78	75.70	75.75	4216751
2023-07-18	75.88	75.93	75.79	75.79	7426140
2023-07-19	75.87	75.94	75.84	75.85	10528288
2023-07-20	75.78	75.78	75.64	75.73	5933203
2023-07-21	75.77	75.80	75.72	75.79	1906728
2023-07-24	75.84	75.88	75.73	75.73	14670244
2023-07-25	75.62	75.73	75.62	75.69	9780667
2023-07-26	75.75	75.91	75.70	75.91	4114848
2023-07-27	75.84	75.88	75.63	75.65	5649168
2023-07-28	75.84	75.85	75.75	75.84	2738345
2023-07-31	75.84	75.97	75.84	75.93	4483786
2023-08-01	75.64	75.70	75.56	75.57	3822904
2023-08-02	75.51	75.56	75.42	75.53	5212804
2023-08-03	75.45	75.52	75.41	75.49	4777108
2023-08-04	75.63	75.77	75.61	75.74	3574105
2023-08-07	75.75	75.83	75.73	75.79	3459008
2023-08-08	75.85	75.87	75.78	75.84	4458018
2023-08-09	75.83	75.86	75.75	75.76	2925182
2023-08-10	75.79	75.86	75.60	75.62	4223990
2023-08-11	75.48	75.58	75.47	75.48	2575885
2023-08-14	75.45	75.47	75.37	75.41	3467496
2023-08-15	75.39	75.48	75.34	75.34	2673203
2023-08-16	75.40	75.43	75.22	75.26	2633377
2023-08-17	75.30	75.34	75.17	75.27	5681585
2023-08-18	75.25	75.42	75.25	75.37	3134358
2023-08-21	75.27	75.33	75.21	75.25	2805606
2023-08-22	75.22	75.27	75.18	75.21	3309936
2023-08-23	75.32	75.55	75.32	75.50	3723901
2023-08-24	75.40	75.49	75.40	75.42	3013671
2023-08-25	75.40	75.46	75.27	75.34	1882370
2023-08-28	75.39	75.47	75.36	75.47	2089858
2023-08-29	75.46	75.71	75.41	75.70	6454606
2023-08-30	75.73	75.79	75.68	75.68	1877074
2023-08-31	75.72	75.82	75.72	75.80	3212991
2023-09-01	75.71	75.71	75.47	75.49	3152509
2023-09-05	75.44	75.47	75.33	75.34	3501331
2023-09-06	75.34	75.34	75.18	75.21	2071305
2023-09-07	75.28	75.41	75.25	75.41	3918377
2023-09-08	75.42	75.49	75.36	75.37	1820640
2023-09-11	75.36	75.36	75.36	75.36	9067
2023-09-12	75.35	75.35	75.29	75.30	2133640
2023-09-13	75.30	75.41	75.30	75.39	2441331
2023-09-14	75.47	75.49	75.37	75.37	2095795
2023-09-15	75.35	75.38	75.30	75.34	3918012
2023-09-18	75.31	75.38	75.31	75.36	1700238
2023-09-19	75.32	75.33	75.26	75.26	2612075
2023-09-20	75.37	75.41	75.19	75.20	3052417
2023-09-21	75.11	75.18	75.09	75.12	4840771
2023-09-22	75.21	75.29	75.19	75.27	3106680
2023-09-25	75.20	75.26	75.18	75.18	3435668
2023-09-26	75.22	75.24	75.10	75.13	3039135
2023-09-27	75.18	75.22	74.91	74.99	3009553
2023-09-28	75.00	75.17	74.98	75.17	4134842
2023-09-29	75.29	75.32	75.13	75.15	2750968
2023-10-02	74.87	74.87	74.76	74.77	6653025
2023-10-03	74.75	74.77	74.52	74.57	8718655
2023-10-04	74.66	74.76	74.57	74.74	5736078
2023-10-05	74.85	74.91	74.78	74.81	6166597
2023-10-06	74.62	74.80	74.61	74.77	3551559
2023-10-09	74.92	75.13	74.92	75.13	1420985
2023-10-10	75.02	75.15	74.99	75.11	2811021
2023-10-11	75.07	75.12	75.01	75.08	3324267
2023-10-12	75.01	75.05	74.90	74.94	6101212
2023-10-13	75.07	75.10	74.97	75.00	4110348
2023-10-16	75.00	75.00	74.88	74.89	5298757
2023-10-17	74.72	74.72	74.55	74.61	12228589
2023-10-18	74.59	74.64	74.48	74.49	5750619
2023-10-19	74.49	74.60	74.43	74.51	4735183
2023-10-20	74.58	74.72	74.56	74.70	4558376
2023-10-23	74.65	74.86	74.63	74.84	5316607
2023-10-24	74.82	74.89	74.78	74.86	6409938
2023-10-25	74.80	74.82	74.70	74.75	5269039
2023-10-26	74.80	74.95	74.80	74.93	3147380
2023-10-27	74.93	74.99	74.90	74.95	3047008
2023-10-30	74.90	74.91	74.84	74.86	4330353
2023-10-31	74.84	74.93	74.84	74.86	5236966
2023-11-01	74.66	75.00	74.66	74.98	3733202
2023-11-02	75.18	75.18	75.06	75.10	3549117
2023-11-03	75.41	75.49	75.30	75.34	4414743
2023-11-06	75.29	75.29	75.16	75.18	4795553
2023-11-07	75.20	75.34	75.18	75.31	4344725
2023-11-08	75.25	75.35	75.25	75.30	2545907
2023-11-09	75.30	75.31	75.10	75.13	6220442
2023-11-10	75.22	75.26	75.15	75.20	4139120
2023-11-13	75.16	75.24	75.12	75.24	1929723
2023-11-14	75.59	75.71	75.59	75.70	4051101
2023-11-15	75.60	75.61	75.51	75.55	4486128
2023-11-16	75.70	75.77	75.70	75.76	4346135
2023-11-17	75.77	75.79	75.70	75.77	8803279
2023-11-20	75.72	75.84	75.72	75.80	3643169
2023-11-21	75.86	75.94	75.86	75.92	4473600
2023-11-22	75.95	75.99	75.88	75.99	6005252
2023-11-24	75.91	75.94	75.89	75.90	1882123
2023-11-27	75.94	76.07	75.94	76.06	5030826
2023-11-28	76.06	76.30	76.05	76.30	4798634
2023-11-29	76.46	76.54	76.42	76.49	7159856
2023-11-30	76.44	76.46	76.33	76.42	6019006
2023-12-01	76.15	76.49	76.15	76.47	7665919
2023-12-04	76.40	76.44	76.31	76.37	3968592
2023-12-05	76.42	76.53	76.38	76.50	3260457
2023-12-06	76.54	76.55	76.47	76.49	3926271
2023-12-07	76.48	76.62	76.48	76.56	5655456
2023-12-08	76.37	76.42	76.33	76.34	3461295
2023-12-11	76.25	76.33	76.20	76.33	2924348
2023-12-12	76.32	76.45	76.29	76.44	3640445
2023-12-13	76.52	77.05	76.49	77.01	7464301
2023-12-14	77.15	77.32	77.15	77.19	4153726
2023-12-15	77.18	77.20	77.09	77.13	3415600
2023-12-18	77.13	77.18	77.09	77.09	3517090
2023-12-19	77.13	77.22	77.11	77.16	4137849
2023-12-20	77.22	77.29	77.18	77.28	6825692
2023-12-21	77.38	77.44	77.29	77.36	4105775
2023-12-22	77.22	77.23	77.12	77.17	2957845
2023-12-26	77.09	77.19	77.09	77.17	2487850
2023-12-27	77.21	77.37	77.21	77.34	4702378
2023-12-28	77.36	77.36	77.29	77.34	2735460
2023-12-29	77.30	77.40	77.30	77.37	2617059
2024-01-02	77.16	77.22	77.15	77.18	3714508
2024-01-03	77.02	77.17	77.01	77.13	5046657
2024-01-04	77.06	77.08	77.01	77.07	5224042
2024-01-05	77.00	77.21	76.97	77.01	2351110
2024-01-08	77.12	77.22	77.02	77.15	3971083
2024-01-09	77.10	77.21	77.10	77.18	8503730
2024-01-10	77.23	77.29	77.17	77.22	3447973
2024-01-11	77.30	77.47	77.25	77.46	3732182
2024-01-12	77.67	77.70	77.55	77.64	3083465
2024-01-16	77.50	77.59	77.38	77.43	21890580
2024-01-17	77.26	77.28	77.18	77.26	6742940
2024-01-18	77.32	77.34	77.24	77.29	3774594
2024-01-19	77.28	77.28	77.16	77.25	12938020
2024-01-22	77.28	77.36	77.28	77.32	5479314
2024-01-23	77.25	77.30	77.23	77.30	3903930
2024-01-24	77.41	77.44	77.25	77.26	3979329
2024-01-25	77.44	77.45	77.35	77.44	5001973
2024-01-26	77.44	77.45	77.36	77.36	3519990
2024-01-29	77.47	77.51	77.43	77.48	4312435
2024-01-30	77.46	77.54	77.36	77.45	5565539
2024-01-31	77.59	77.73	77.53	77.62	8308322
2024-02-01	77.58	77.61	77.41	77.54	8559803
2024-02-02	77.21	77.40	77.20	77.30	4999856
2024-02-05	77.22	77.22	77.07	77.11	5243502
2024-02-06	77.16	77.32	77.15	77.25	5835019
2024-02-07	77.20	77.34	77.20	77.23	4250766
2024-02-08	77.23	77.23	77.14	77.15	4388894
2024-02-09	77.10	77.17	77.09	77.16	8317565
2024-02-12	77.20	77.23	77.14	77.20	4451773
2024-02-13	76.99	76.99	76.84	76.87	10534253
2024-02-14	76.90	77.04	76.90	77.04	8669832
2024-02-15	77.19	77.19	77.06	77.14	4648030
2024-02-16	77.01	77.02	76.94	77.00	3841877
2024-02-20	77.11	77.16	77.09	77.12	4112611
2024-02-21	77.12	77.17	77.03	77.06	2961542
2024-02-22	77.05	77.12	77.00	77.02	4955511
2024-02-23	77.03	77.10	77.00	77.05	5137626
2024-02-26	77.01	77.05	76.91	76.95	7436078
2024-02-27	76.98	77.02	76.93	76.96	4183764
2024-02-28	76.96	77.02	76.96	77.02	2920422
2024-02-29	77.02	77.10	76.98	77.03	5460151
2024-03-01	76.77	77.02	76.70	77.00	3949105
2024-03-04	77.00	77.00	76.91	76.93	3967611
2024-03-05	77.00	77.12	77.00	77.05	4003408
2024-03-06	77.17	77.19	77.05	77.08	2561547
2024-03-07	77.15	77.20	77.14	77.20	3459799
2024-03-08	77.30	77.37	77.26	77.28	3297485
2024-03-11	77.28	77.31	77.22	77.24	2209716
2024-03-12	77.15	77.22	77.13	77.16	2223370
2024-03-13	77.12	77.20	77.12	77.12	2646407
2024-03-14	77.06	77.11	76.98	77.00	2348180
2024-03-15	76.93	76.98	76.93	76.97	2864812
2024-03-18	76.95	77.01	76.95	76.98	4201360
2024-03-19	77.04	77.14	77.04	77.10	1950067
2024-03-20	77.10	77.25	77.06	77.23	8366321
2024-03-21	77.33	77.33	77.23	77.25	5326801
2024-03-22	77.34	77.37	77.32	77.33	5299944
2024-03-25	77.32	77.34	77.26	77.27	4396030
2024-03-26	77.24	77.27	77.22	77.26	1935492
2024-03-27	77.25	77.42	77.25	77.42	1884369
2024-03-28	77.38	77.39	77.30	77.31	2242249
2024-04-01	77.01	77.05	76.86	76.90	3205454
2024-04-02	76.82	76.94	76.82	76.92	2235081
2024-04-03	76.85	77.01	76.85	76.99	1980117
2024-04-04	77.08	77.08	76.97	77.04	2110514
2024-04-05	76.92	77.02	76.92	76.93	5882397
2024-04-08	76.90	76.91	76.84	76.84	2924139
2024-04-09	76.91	76.98	76.91	76.95	6293829
2024-04-10	76.59	76.65	76.49	76.51	5239046
2024-04-11	76.58	76.64	76.48	76.55	7426358
2024-04-12	76.65	76.69	76.61	76.64	3826815
2024-04-15	76.47	76.52	76.42	76.44	3228764
2024-04-16	76.33	76.40	76.27	76.35	7769526
2024-04-17	76.50	76.50	76.42	76.46	8331553
2024-04-18	76.46	76.49	76.38	76.40	8328025
2024-04-19	76.50	76.50	76.42	76.43	2602889
2024-04-22	76.47	76.56	76.47	76.53	2329764
2024-04-23	76.52	76.72	76.50	76.67	6700199
2024-04-24	76.59	76.65	76.54	76.60	2287356
2024-04-25	76.41	76.54	76.41	76.53	2846475
2024-04-26	76.63	76.65	76.56	76.57	2851153
2024-04-29	76.63	76.71	76.63	76.67	2486472
2024-04-30	76.58	76.63	76.54	76.57	3746005
2024-05-01	76.33	76.56	76.31	76.46	1901833
2024-05-02	76.51	76.71	76.51	76.71	2325744
2024-05-03	76.93	77.05	76.83	76.93	2713259
2024-05-06	76.98	76.98	76.93	76.93	2770381
2024-05-07	77.01	77.02	76.93	76.94	2649183
2024-05-08	76.93	76.96	76.90	76.92	2822559
2024-05-09	76.92	76.98	76.92	76.95	1789337
2024-05-10	76.92	76.95	76.85	76.88	3209612
2024-05-13	76.93	76.95	76.85	76.85	1769255
2024-05-14	76.91	76.96	76.91	76.95	2222622
2024-05-15	77.11	77.20	77.08	77.15	2388656
2024-05-16	77.15	77.17	77.10	77.11	3652519
2024-05-17	77.10	77.13	77.07	77.07	1341807
2024-05-20	77.03	77.10	77.03	77.06	1576866
2024-05-21	77.10	77.13	77.09	77.10	2970050
2024-05-22	77.05	77.11	77.02	77.05	2627451
2024-05-23	77.04	77.10	76.90	76.92	3169267
2024-05-24	76.91	76.99	76.91	76.98	1544847
2024-05-28	77.03	77.06	76.91	76.92	2530144
2024-05-29	76.91	76.91	76.81	76.85	2022335
2024-05-30	76.88	76.99	76.88	76.99	1444736
2024-05-31	77.03	77.14	77.03	77.13	2172782
2024-06-03	76.96	77.04	76.92	77.03	2807264
2024-06-04	77.03	77.17	77.03	77.13	2604207
2024-06-05	77.13	77.20	77.07	77.20	3072836
2024-06-06	77.16	77.22	77.16	77.21	3285084
2024-06-07	77.01	77.02	76.94	76.94	2558326
2024-06-10	76.93	76.96	76.91	76.92	3297073
2024-06-11	77.03	77.04	76.95	77.03	1795850
2024-06-12	77.34	77.40	77.21	77.22	2029655
2024-06-13	77.33	77.41	77.32	77.35	1220311
2024-06-14	77.30	77.38	77.30	77.34	1958602
2024-06-17	77.28	77.28	77.20	77.22	2454078
2024-06-18	77.28	77.38	77.28	77.35	1731491
2024-06-20	77.23	77.31	77.23	77.31	2060033
2024-06-21	77.38	77.39	77.28	77.32	5405464
2024-06-24	77.32	77.38	77.31	77.33	1340598
2024-06-25	77.35	77.35	77.26	77.31	2244492
2024-06-26	77.16	77.24	77.16	77.24	4053710
2024-06-27	77.26	77.34	77.26	77.30	1431419
2024-06-28	77.42	77.45	77.26	77.28	3025204
2024-07-01	76.94	77.04	76.92	76.94	1486603
2024-07-02	77.10	77.11	77.04	77.08	2778084
2024-07-03	77.18	77.28	77.14	77.27	1171662
2024-07-05	77.36	77.47	77.36	77.45	1469461
2024-07-08	77.50	77.50	77.44	77.45	1821778
2024-07-09	77.46	77.47	77.39	77.43	2401269
2024-07-10	77.52	77.52	77.43	77.48	1679837
2024-07-11	77.67	77.73	77.66	77.69	1421481
2024-07-12	77.74	77.83	77.72	77.83	2840841
2024-07-15	77.80	77.87	77.77	77.78	1799238
2024-07-16	77.82	77.86	77.76	77.85	5286988
2024-07-17	77.82	77.87	77.76	77.86	3330141
2024-07-18	77.82	77.89	77.77	77.77	1391509
2024-07-19	77.78	77.78	77.71	77.73	682068
2024-07-22	77.79	77.79	77.69	77.74	1319185
2024-07-23	77.74	77.83	77.74	77.76	1339879
2024-07-24	77.90	77.90	77.76	77.77	2870842
2024-07-25	77.78	77.86	77.77	77.80	3436277
2024-07-26	77.98	77.98	77.80	77.95	2126995
2024-07-29	78.02	78.02	77.94	78.02	1437567
2024-07-30	78.02	78.06	77.97	78.06	2377109
2024-07-31	78.09	78.23	78.02	78.23	3929433
2024-08-01	78.07	78.14	77.99	78.12	5979153
2024-08-02	78.34	78.54	78.34	78.50	3028860
2024-08-05	78.64	78.64	78.32	78.38	4686626
2024-08-06	78.32	78.39	78.23	78.26	3474513
2024-08-07	78.30	78.30	78.16	78.20	1966973
2024-08-08	78.08	78.22	78.08	78.21	3380995
2024-08-09	78.38	78.38	78.22	78.26	1476830
2024-08-12	78.23	78.37	78.23	78.34	2723001
2024-08-13	78.52	78.56	78.47	78.56	2075473
2024-08-14	78.59	78.64	78.53	78.59	2757131
2024-08-15	78.57	78.57	78.37	78.41	7737822
2024-08-16	78.45	78.52	78.41	78.50	1354618
2024-08-19	78.51	78.58	78.49	78.54	3675555
2024-08-20	78.60	78.66	78.59	78.66	5277395
2024-08-21	78.72	78.84	78.68	78.77	4069720
2024-08-22	78.72	78.72	78.62	78.67	2883186
2024-08-23	78.75	78.92	78.72	78.91	2334952
2024-08-26	78.98	78.98	78.87	78.88	1815794
2024-08-27	78.88	78.95	78.82	78.94	7083550
2024-08-28	78.94	78.97	78.90	78.93	8462851
2024-08-29	78.91	78.92	78.85	78.91	1818839
2024-08-30	78.91	78.96	78.87	78.91	2048606
2024-09-03	78.75	78.79	78.67	78.75	4352793
2024-09-04	78.82	78.92	78.75	78.90	6112308
2024-09-05	79.00	79.03	78.88	79.00	5728339
2024-09-06	79.04	79.23	78.96	79.11	3016053
2024-09-09	79.11	79.17	79.06	79.13	2941499
2024-09-10	79.10	79.25	79.10	79.25	3961483
2024-09-11	79.16	79.29	79.12	79.19	2685048
2024-09-12	79.40	79.40	79.09	79.21	2592703
2024-09-13	79.33	79.37	79.30	79.33	3865602
2024-09-16	79.33	79.42	79.31	79.38	2819947
2024-09-17	79.36	79.40	79.33	79.38	5991632
2024-09-18	79.34	79.52	79.26	79.33	3342522
2024-09-19	79.33	79.44	79.32	79.39	3608422
2024-09-20	79.35	79.50	79.34	79.50	4092696
2024-09-23	79.47	79.51	79.39	79.44	2035785
2024-09-24	79.44	79.54	79.40	79.54	2262125
2024-09-25	79.50	79.50	79.40	79.40	3360598
2024-09-26	79.42	79.44	79.31	79.35	1629107
2024-09-27	79.44	79.52	79.41	79.52	3030974
2024-09-30	79.49	79.49	79.35	79.42	1912681
2024-10-01	79.18	79.30	79.18	79.27	2048908
2024-10-02	79.18	79.27	79.15	79.26	3774617
2024-10-03	79.21	79.21	79.08	79.08	1938151
2024-10-04	78.86	78.98	78.74	78.78	2172012
2024-10-07	78.65	78.72	78.64	78.67	2898725
2024-10-08	78.65	78.74	78.63	78.73	1851039
2024-10-09	78.71	78.71	78.63	78.68	9104424
2024-10-10	78.72	78.76	78.61	78.73	4446805
2024-10-11	78.80	78.83	78.74	78.80	1446548
2024-10-14	78.73	78.78	78.68	78.77	1403151
2024-10-15	78.83	78.84	78.78	78.83	1722447
2024-10-16	78.96	78.96	78.87	78.91	1927038
2024-10-17	78.96	78.96	78.77	78.78	2033538
2024-10-18	78.85	78.88	78.75	78.83	1459970
2024-10-21	78.76	78.77	78.63	78.64	1686585
2024-10-22	78.64	78.67	78.57	78.63	3563778
2024-10-23	78.56	78.58	78.48	78.53	1761280
2024-10-24	78.53	78.65	78.53	78.60	2905204
2024-10-25	78.61	78.71	78.53	78.54	1472996
2024-10-28	78.55	78.60	78.46	78.51	2036954
2024-10-29	78.41	78.57	78.40	78.57	1835222
2024-10-30	78.56	78.63	78.26	78.45	2122475
2024-10-31	78.31	78.46	78.31	78.42	1947034
2024-11-01	78.22	78.32	78.04	78.05	2457816
2024-11-04	78.06	78.30	78.06	78.20	2906506
2024-11-05	78.26	78.27	78.10	78.25	2962164
2024-11-06	78.02	78.22	78.01	78.12	5243073
2024-11-07	78.24	78.43	78.24	78.40	6022130
2024-11-08	78.43	78.47	78.34	78.37	4423110
2024-11-11	78.29	78.33	78.24	78.31	3019862
2024-11-12	78.38	78.38	78.10	78.13	2259706
2024-11-13	78.18	78.30	78.10	78.18	2754087
2024-11-14	78.21	78.25	78.04	78.09	3111116
2024-11-15	78.11	78.25	77.99	78.16	4186771
2024-11-18	78.05	78.26	78.05	78.23	1802743
2024-11-19	78.28	78.32	78.26	78.26	2724221
2024-11-20	78.23	78.26	78.17	78.22	3141761
2024-11-21	78.23	78.30	78.13	78.17	2260293
2024-11-22	78.26	78.26	78.16	78.17	2011024
2024-11-25	78.35	78.44	78.34	78.44	2038829
2024-11-26	78.39	78.42	78.30	78.42	9241329
2024-11-27	78.50	78.54	78.43	78.51	9145329
2024-11-29	78.59	78.69	78.58	78.65	1587111
2024-12-02	78.06	78.54	78.06	78.38	5536319
2024-12-03	78.33	78.48	78.33	78.37	6339008
2024-12-04	78.41	78.53	78.34	78.49	4789097
2024-12-05	78.43	78.47	78.29	78.44	4113766
2024-12-06	78.62	78.64	78.53	78.60	2694171
2024-12-09	78.48	78.65	78.47	78.54	4805843
2024-12-10	78.54	78.57	78.49	78.54	4540803
2024-12-11	78.55	78.65	78.52	78.54	6556570
2024-12-12	78.52	78.53	78.43	78.45	1704880
2024-12-13	78.53	78.53	78.33	78.36	1537232
2024-12-16	78.36	78.41	78.34	78.36	5997926
2024-12-17	78.33	78.38	78.32	78.33	1862460
2024-12-18	78.33	78.43	78.01	78.01	9856616
2024-12-19	78.11	78.15	77.97	78.03	2708870
2024-12-20	78.25	78.25	78.08	78.11	3086907
2024-12-23	78.08	78.14	78.04	78.06	1699016
2024-12-24	77.86	77.86	77.76	77.86	906762
2024-12-26	77.63	77.91	77.63	77.91	1456280
2024-12-27	78.00	78.00	77.86	77.87	2563545
2024-12-30	77.89	78.02	77.87	78.01	1697742
2024-12-31	78.07	78.10	77.96	78.01	2486530
2025-01-02	78.02	78.11	77.97	78.03	2584644
2025-01-03	78.03	78.10	77.97	77.99	1924295
2025-01-06	78.00	78.03	77.95	77.99	4316406
2025-01-07	77.97	78.00	77.87	77.94	3574130
2025-01-08	77.93	78.02	77.93	77.98	9211134
2025-01-10	77.94	77.94	77.73	77.79	2738471
2025-01-13	77.73	77.76	77.69	77.70	2759642
2025-01-14	77.74	77.79	77.74	77.78	4346871
2025-01-15	78.04	78.09	78.00	78.07	2286498
2025-01-16	78.00	78.18	78.00	78.15	4489016
2025-01-17	78.19	78.19	78.12	78.13	4766531
2025-01-21	78.19	78.22	78.15	78.21	2711684
2025-01-22	78.25	78.25	78.13	78.14	8317090
2025-01-23	78.11	78.19	78.10	78.19	3610784
2025-01-24	78.23	78.30	78.19	78.26	1821261
2025-01-27	78.37	78.44	78.35	78.44	2683081
2025-01-28	78.37	78.45	78.36	78.45	2266868
2025-01-29	78.47	78.47	78.32	78.41	12647511
2025-01-30	78.42	78.50	78.42	78.46	7351003
2025-01-31	78.47	78.52	78.40	78.47	3586686
2025-02-03	78.10	78.22	78.07	78.13	3257510
2025-02-04	78.11	78.24	78.11	78.23	3153202
2025-02-05	78.33	78.36	78.28	78.32	2662822
2025-02-06	78.34	78.34	78.25	78.27	1769495
2025-02-07	78.26	78.29	78.15	78.17	1654315
2025-02-10	78.18	78.26	78.18	78.22	1582936
2025-02-11	78.18	78.19	78.14	78.18	1457337
2025-02-12	78.07	78.11	78.02	78.06	2146122
2025-02-13	78.26	78.26	78.12	78.23	2350447
2025-02-14	78.29	78.44	78.29	78.37	4398168
2025-02-18	78.39	78.39	78.30	78.31	1966871
2025-02-19	78.29	78.37	78.29	78.37	11229711
2025-02-20	78.35	78.42	78.35	78.40	2506001
2025-02-21	78.45	78.57	78.42	78.51	3614937
2025-02-24	78.50	78.62	78.49	78.59	2466280
2025-02-25	78.59	78.76	78.59	78.74	3155238
2025-02-26	78.74	78.81	78.67	78.78	2715607
2025-02-27	78.79	78.79	78.70	78.77	1967385
2025-02-28	78.86	78.90	78.79	78.88	7306377
2025-03-03	78.61	78.71	78.57	78.70	7878247
2025-03-04	78.75	78.84	78.68	78.73	8723349
2025-03-05	78.84	78.84	78.61	78.61	4709103
2025-03-06	78.63	78.68	78.55	78.61	6333167
2025-03-07	78.77	78.77	78.53	78.58	5457912

Explore More About VCSH

Coins representing dividend payouts and trends

VCSH Dividend History

Discover Vanguard Short-Term Corporate'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

VCSH Stock Split History

Discover Vanguard Short-Term Corporate'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

VCSH Historical Prices

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

Web Analytics