VFH Historical Prices

Summary

Key Stock Metrics

100.87

(April 7, 2025)

52-Week Low

136.36

(December 24, 2025)

52-Week High

136.36

(December 24, 2025)

All-Time High

136.00

(December 24, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2004-01-30	49.52	49.96	49.52	49.87	416600
2004-02-02	49.98	50.38	49.89	50.09	2300
2004-02-03	50.05	50.17	50.01	50.14	1400
2004-02-04	49.92	49.92	49.68	49.68	3400
2004-02-05	49.66	49.77	49.49	49.77	1000
2004-02-06	49.90	50.47	49.90	50.43	2700
2004-02-09	50.51	50.58	50.51	50.51	16700
2004-02-10	50.53	50.53	50.42	50.53	800
2004-02-11	50.88	51.17	50.88	51.15	3900
2004-02-12	51.12	51.13	50.95	50.95	2200
2004-02-13	51.21	51.31	50.98	51.02	1500
2004-02-17	51.27	51.46	51.27	51.38	9400
2004-02-18	51.35	51.39	51.15	51.18	2500
2004-02-19	51.29	51.33	51.12	51.12	3000
2004-02-20	51.00	51.14	50.75	51.14	1200
2004-02-23	51.02	51.02	50.91	51.00	2400
2004-02-24	50.85	50.91	50.73	50.73	600
2004-02-25	50.75	50.93	50.75	50.93	500
2004-02-26	50.90	50.90	50.90	50.90	100
2004-02-27	51.15	51.32	51.15	51.32	2400
2004-03-01	51.45	51.65	51.45	51.63	800
2004-03-02	51.62	51.62	51.50	51.50	1700
2004-03-03	51.41	51.73	51.39	51.65	2200
2004-03-04	51.63	51.63	51.63	51.63	200
2004-03-05	51.68	52.25	51.68	52.25	1000
2004-03-08	52.18	52.26	52.00	52.00	4900
2004-03-09	51.60	51.60	51.47	51.59	900
2004-03-10	51.53	51.53	51.32	51.32	2600
2004-03-11	50.75	51.01	50.17	50.17	2600
2004-03-12	50.66	50.66	50.57	50.57	700
2004-03-15	50.61	50.61	50.00	50.05	2000
2004-03-16	50.35	50.36	50.33	50.33	1300
2004-03-17	50.79	51.14	50.79	51.14	3300
2004-03-18	50.95	51.17	50.70	51.17	1400
2004-03-19	50.67	50.67	50.67	50.67	100
2004-03-22	50.29	50.29	49.88	49.99	2400
2004-03-23	50.22	50.25	50.04	50.15	1700
2004-03-24	49.75	49.75	49.75	49.75	100
2004-03-25	49.87	50.28	49.80	50.28	5000
2004-03-26	50.15	50.29	50.15	50.29	700
2004-03-29	50.45	50.77	50.44	50.76	800
2004-03-30	51.01	51.06	51.00	51.00	800
2004-03-31	50.81	51.04	50.81	51.04	7900
2004-04-01	51.45	51.59	51.45	51.58	2400
2004-04-02	51.89	51.89	51.06	51.06	3300
2004-04-05	50.90	51.13	50.90	51.13	3400
2004-04-06	51.01	51.01	51.01	51.01	100
2004-04-07	50.83	50.83	50.81	50.81	600
2004-04-08	51.19	51.19	50.80	50.80	300
2004-04-12	51.06	51.09	50.73	50.73	9000
2004-04-13	50.79	50.79	50.07	50.07	1800
2004-04-14	49.58	49.75	48.98	48.98	2700
2004-04-15	49.30	49.30	49.02	49.02	2300
2004-04-16	49.41	49.41	49.41	49.41	200
2004-04-19	49.55	49.55	49.16	49.42	1500
2004-04-20	49.58	49.58	48.76	48.76	2700
2004-04-21	48.32	48.62	48.32	48.62	1200
2004-04-22	48.55	48.80	48.55	48.80	300
2004-04-23	49.05	49.19	49.05	49.18	4900
2004-04-26	49.15	49.15	49.02	49.02	1700
2004-04-27	49.01	49.31	49.01	49.21	1600
2004-04-28	48.62	48.62	48.50	48.50	900
2004-04-29	48.60	48.69	48.40	48.43	1000
2004-04-30	48.00	48.00	48.00	48.00	300
2004-05-03	48.36	48.45	48.36	48.45	2300
2004-05-04	48.44	49.16	48.44	49.16	700
2004-05-06	48.46	48.46	48.22	48.22	1500
2004-05-07	48.00	48.00	47.63	47.63	300
2004-05-10	46.76	46.76	46.21	46.62	9700
2004-05-11	46.68	47.08	46.68	46.96	26200
2004-05-13	47.38	47.96	47.38	47.96	200
2004-05-14	47.77	47.77	47.53	47.73	1900
2004-05-17	47.14	47.14	46.73	47.10	1800
2004-05-18	47.48	47.54	47.48	47.54	300
2004-05-19	47.87	48.10	47.67	47.67	2100
2004-05-24	48.13	48.13	48.13	48.13	100
2004-05-25	48.52	48.52	48.52	48.52	200
2004-05-27	49.02	49.20	49.02	49.20	300
2004-05-28	49.26	49.26	49.25	49.25	200
2004-06-01	49.28	49.28	49.14	49.14	400
2004-06-02	49.25	49.50	49.25	49.50	1900
2004-06-04	49.55	49.55	49.55	49.55	100
2004-06-07	49.68	50.00	49.68	50.00	1100
2004-06-08	49.90	49.94	49.90	49.94	1000
2004-06-14	49.20	49.20	49.19	49.19	800
2004-06-15	49.39	49.51	49.19	49.20	700
2004-06-16	49.29	49.29	49.29	49.29	200
2004-06-17	49.18	49.33	49.18	49.33	1300
2004-06-18	49.65	49.65	49.53	49.53	1300
2004-06-21	49.56	49.58	49.56	49.57	1100
2004-06-22	49.25	49.50	49.25	49.50	400
2004-06-23	49.60	49.60	49.32	49.32	800
2004-06-24	49.85	49.85	49.85	49.85	300
2004-06-25	49.97	49.97	49.64	49.64	800
2004-06-28	49.99	49.99	49.90	49.90	1100
2004-06-29	49.48	49.58	49.35	49.58	3500
2004-06-30	49.51	49.77	49.51	49.77	2100
2004-07-01	49.52	49.52	49.23	49.43	6400
2004-07-02	49.55	49.76	49.55	49.64	2000
2004-07-06	49.45	49.45	49.27	49.33	600
2004-07-07	49.27	49.46	49.17	49.46	3100
2004-07-08	49.20	49.29	48.90	48.90	2100
2004-07-09	49.09	49.09	48.81	48.84	1300
2004-07-12	49.05	49.05	48.81	48.96	900
2004-07-13	49.15	49.15	49.09	49.15	1400
2004-07-14	49.00	49.00	48.90	48.90	2300
2004-07-15	49.00	49.01	48.67	48.86	700
2004-07-16	48.96	48.96	48.82	48.82	1000
2004-07-19	48.70	48.77	48.66	48.77	1700
2004-07-20	48.79	48.98	48.63	48.98	6800
2004-07-21	49.22	49.24	49.20	49.23	10400
2004-07-22	48.25	48.25	48.01	48.01	1100
2004-07-23	48.08	48.15	48.08	48.10	1200
2004-07-26	48.09	48.09	47.95	48.00	900
2004-07-27	48.35	48.48	48.23	48.48	1900
2004-07-28	48.30	48.58	48.21	48.49	2200
2004-07-29	48.80	48.80	48.72	48.72	600
2004-07-30	48.81	48.81	48.57	48.57	5000
2004-08-02	48.68	48.98	48.68	48.98	1300
2004-08-04	49.01	49.01	49.01	49.01	300
2004-08-05	48.75	48.78	48.46	48.46	1500
2004-08-06	48.09	48.13	47.75	47.75	4200
2004-08-09	47.82	47.89	47.82	47.89	800
2004-08-10	48.12	48.12	48.12	48.12	1600
2004-08-11	48.04	48.32	48.04	48.29	2000
2004-08-12	48.31	48.31	48.25	48.25	600
2004-08-13	47.96	48.10	47.96	48.10	300
2004-08-16	48.19	48.66	48.19	48.66	1900
2004-08-17	49.13	49.13	49.03	49.03	1300
2004-08-18	49.13	49.64	49.13	49.56	79400
2004-08-19	49.58	49.62	49.42	49.42	3400
2004-08-20	49.62	49.67	49.62	49.67	200
2004-08-23	49.85	49.85	49.84	49.84	400
2004-08-24	49.84	50.03	49.84	49.86	3100
2004-08-25	50.01	50.35	50.01	50.33	5500
2004-08-26	50.30	50.40	50.30	50.35	4500
2004-08-27	50.44	50.52	50.42	50.52	1400
2004-08-30	50.49	50.49	50.38	50.38	2000
2004-08-31	50.46	50.46	50.22	50.41	2000
2004-09-01	50.47	50.50	50.33	50.33	1400
2004-09-02	50.37	50.88	50.36	50.88	34000
2004-09-03	51.05	51.05	50.93	50.98	3300
2004-09-07	51.24	51.53	51.24	51.37	52200
2004-09-08	51.36	51.38	51.19	51.19	1600
2004-09-09	51.16	51.25	51.06	51.07	1200
2004-09-10	51.10	51.16	51.05	51.16	400
2004-09-13	51.25	51.31	51.18	51.20	3200
2004-09-14	51.21	51.29	51.10	51.22	5700
2004-09-15	51.17	51.17	51.02	51.11	1000
2004-09-16	51.22	51.39	51.22	51.33	78400
2004-09-17	51.45	51.47	51.35	51.35	99700
2004-09-20	51.05	51.08	50.86	50.96	4500
2004-09-21	51.09	51.14	51.09	51.14	700
2004-09-22	50.55	50.61	50.55	50.61	2800
2004-09-23	50.35	50.35	50.11	50.11	2900
2004-09-24	49.97	50.07	49.97	50.07	500
2004-09-27	50.07	50.07	50.07	50.07	300
2004-09-28	50.00	50.05	50.00	50.05	700
2004-09-29	50.15	50.33	50.04	50.33	1200
2004-09-30	50.33	50.44	50.15	50.44	5200
2004-10-01	50.60	51.09	50.60	51.09	1000
2004-10-04	51.42	51.48	51.30	51.30	1100
2004-10-05	51.19	51.19	51.00	51.00	1900
2004-10-06	51.17	51.24	51.10	51.24	1500
2004-10-07	51.25	51.26	51.18	51.18	1000
2004-10-08	51.10	51.22	50.98	50.98	4400
2004-10-11	51.22	51.22	51.18	51.18	1600
2004-10-12	50.87	51.20	50.87	51.20	1400
2004-10-13	51.19	51.19	50.73	50.86	2100
2004-10-14	50.16	50.16	49.62	49.78	3100
2004-10-15	49.80	50.17	49.48	50.17	4000
2004-10-18	50.13	50.21	50.09	50.21	400
2004-10-19	50.25	50.25	49.69	49.69	2400
2004-10-20	49.10	49.12	48.72	49.05	3600
2004-10-21	49.14	49.45	49.01	49.25	2000
2004-10-22	49.36	49.36	48.92	48.92	4800
2004-10-25	48.67	48.96	48.65	48.96	1400
2004-10-26	49.54	50.03	49.52	50.03	6100
2004-10-27	49.85	50.62	49.85	50.61	10900
2004-10-28	50.55	51.06	50.52	51.06	3300
2004-10-29	50.92	50.95	50.75	50.95	2500
2004-11-01	50.94	51.13	50.94	51.13	2000
2004-11-02	51.22	51.56	51.16	51.34	22900
2004-11-03	51.92	51.92	51.69	51.69	4400
2004-11-04	51.63	52.30	51.63	52.30	3700
2004-11-05	52.59	52.59	52.12	52.20	9600
2004-11-08	52.20	52.26	52.13	52.22	3900
2004-11-09	52.34	52.35	52.18	52.34	2700
2004-11-10	52.30	52.56	52.29	52.37	4600
2004-11-11	52.58	52.87	52.51	52.86	2300
2004-11-12	52.79	53.16	52.79	53.12	900
2004-11-15	52.99	53.37	52.99	53.35	7600
2004-11-16	53.20	53.20	52.93	53.01	2900
2004-11-17	53.22	53.42	52.94	52.94	2000
2004-11-18	52.90	52.90	52.68	52.68	1400
2004-11-19	52.71	52.71	52.10	52.20	5800
2004-11-22	52.19	52.53	52.12	52.51	2000
2004-11-23	52.61	52.65	52.35	52.53	1300
2004-11-24	52.86	52.94	52.83	52.83	3400
2004-11-26	52.95	52.98	52.95	52.98	1200
2004-11-29	52.90	53.02	52.51	52.91	3400
2004-11-30	52.63	52.77	52.51	52.77	3200
2004-12-01	53.05	53.61	53.05	53.61	300
2004-12-02	53.65	53.66	53.65	53.65	800
2004-12-03	53.50	53.73	53.50	53.63	2500
2004-12-06	53.56	53.69	53.56	53.69	1300
2004-12-07	53.61	53.61	53.21	53.21	63100
2004-12-08	53.20	53.25	53.15	53.17	4900
2004-12-09	53.00	53.38	52.95	53.38	600
2004-12-10	53.38	53.65	53.38	53.61	2000
2004-12-13	53.76	53.93	53.68	53.93	8400
2004-12-14	53.91	54.15	53.91	54.15	1600
2004-12-15	54.24	54.40	54.12	54.40	2900
2004-12-16	54.15	54.21	53.99	54.01	1900
2004-12-17	53.88	54.01	53.78	54.01	2500
2004-12-20	54.18	54.20	53.90	53.90	3700
2004-12-21	54.02	54.55	54.02	54.55	4100
2004-12-22	53.40	53.73	53.40	53.72	2800
2004-12-23	53.72	53.89	53.72	53.73	6200
2004-12-27	53.61	53.61	53.47	53.52	1400
2004-12-28	53.50	53.73	53.50	53.67	4400
2004-12-29	53.66	53.74	53.63	53.67	6300
2004-12-30	53.90	53.90	53.84	53.89	9400
2004-12-31	53.80	53.97	53.78	53.81	3100
2005-01-03	54.00	54.07	53.37	53.41	8400
2005-01-04	53.64	53.65	52.94	53.01	4000
2005-01-05	52.89	53.07	52.63	52.66	3900
2005-01-06	52.83	52.96	52.75	52.77	2300
2005-01-07	53.03	53.06	52.60	52.60	4700
2005-01-10	52.55	52.87	52.46	52.61	2900
2005-01-11	52.61	52.61	52.32	52.50	3100
2005-01-12	52.43	52.43	51.98	52.28	5600
2005-01-13	52.25	52.30	51.81	51.81	800
2005-01-14	52.02	52.08	52.02	52.07	1900
2005-01-18	52.05	52.80	52.05	52.80	2700
2005-01-19	52.80	52.80	52.42	52.44	3700
2005-01-20	52.21	52.21	52.00	52.00	900
2005-01-21	52.10	52.10	51.70	51.81	2400
2005-01-24	51.76	52.05	51.76	51.87	3800
2005-01-25	52.08	52.08	51.63	51.63	4700
2005-01-26	51.86	51.96	51.67	51.96	4400
2005-01-27	51.80	51.94	51.69	51.70	4100
2005-01-28	51.74	51.76	51.32	51.43	9800
2005-01-31	52.00	52.17	51.98	52.17	2900
2005-02-01	52.27	52.84	52.27	52.75	1700
2005-02-02	52.64	52.72	52.53	52.72	9800
2005-02-03	52.65	52.65	52.43	52.48	3000
2005-02-04	52.65	53.20	52.65	53.18	3100
2005-02-07	53.13	53.26	53.13	53.17	5600
2005-02-08	53.17	53.17	53.03	53.03	1200
2005-02-09	53.13	53.13	52.81	52.93	15300
2005-02-10	53.01	53.02	52.84	53.02	8700
2005-02-11	53.02	53.42	52.89	53.42	6200
2005-02-14	53.35	53.35	53.22	53.35	3300
2005-02-15	53.30	53.42	53.29	53.39	4600
2005-02-16	53.20	53.35	53.08	53.28	3400
2005-02-17	53.19	53.19	52.84	52.84	1700
2005-02-18	52.50	52.52	52.20	52.24	9200
2005-02-22	51.96	52.11	51.50	51.53	5300
2005-02-23	51.69	51.87	51.67	51.75	3300
2005-02-24	51.72	51.99	51.62	51.82	48900
2005-02-25	51.85	52.34	51.77	52.34	17500
2005-02-28	52.27	52.27	51.89	52.01	14100
2005-03-01	52.52	52.57	52.39	52.56	6200
2005-03-02	52.20	52.70	52.20	52.33	6900
2005-03-03	52.46	52.46	51.99	52.23	11400
2005-03-04	52.58	52.94	52.58	52.94	3500
2005-03-07	52.99	53.24	52.93	52.93	2500
2005-03-08	52.90	52.97	52.81	52.88	2000
2005-03-09	52.65	52.65	52.15	52.19	3300
2005-03-10	52.39	52.39	52.24	52.24	2500
2005-03-11	52.38	52.38	51.80	51.80	2000
2005-03-14	52.26	52.26	52.18	52.20	900
2005-03-15	52.37	52.37	52.03	52.11	2200
2005-03-16	51.84	51.84	51.51	51.60	8300
2005-03-17	51.37	51.57	51.37	51.50	2900
2005-03-18	51.08	51.17	51.08	51.17	2000
2005-03-21	51.09	51.09	50.61	50.73	2200
2005-03-22	50.91	50.91	50.00	50.00	1600
2005-03-23	49.78	50.00	49.78	50.00	1800
2005-03-24	49.90	50.09	49.75	49.81	6000
2005-03-28	49.88	49.88	49.86	49.86	500
2005-03-29	49.80	50.08	49.80	49.80	5200
2005-03-30	49.81	50.15	49.81	50.04	1400
2005-03-31	50.09	50.21	50.09	50.21	2000
2005-04-01	50.43	50.43	49.39	49.40	5000
2005-04-04	49.50	49.92	49.30	49.92	45200
2005-04-05	49.92	50.01	49.90	49.90	5100
2005-04-06	50.16	50.39	50.13	50.22	4300
2005-04-07	50.22	50.45	50.22	50.35	1300
2005-04-08	50.25	50.25	49.97	50.06	2900
2005-04-11	50.17	50.17	49.94	50.14	1400
2005-04-12	49.84	49.93	49.78	49.78	4000
2005-04-13	50.65	50.65	49.90	49.90	2500
2005-04-14	49.78	49.78	49.57	49.57	3000
2005-04-15	49.62	49.65	48.90	48.90	6700
2005-04-18	49.08	49.42	49.01	49.30	9100
2005-04-19	49.53	49.59	49.40	49.49	3100
2005-04-20	49.30	49.34	48.75	48.75	2600
2005-04-21	49.09	49.13	48.81	49.13	2800
2005-04-22	49.01	49.27	48.75	48.75	800
2005-04-25	49.20	49.60	49.20	49.54	2800
2005-04-26	49.46	49.63	49.46	49.55	700
2005-04-27	49.13	49.94	49.13	49.83	2100
2005-04-28	49.83	49.87	49.55	49.55	3800
2005-04-29	49.50	49.65	49.18	49.65	18800
2005-05-02	50.30	50.34	49.90	50.20	5000
2005-05-03	50.35	50.59	50.15	50.15	1200
2005-05-04	50.55	51.23	50.44	51.14	10400
2005-05-05	51.22	51.22	50.78	51.09	1200
2005-05-06	51.18	51.18	50.78	50.94	1400
2005-05-09	50.82	51.15	50.69	51.15	3500
2005-05-10	50.91	50.91	50.48	50.48	2800
2005-05-11	50.58	50.94	50.54	50.94	4000
2005-05-12	50.97	50.97	50.32	50.37	5700
2005-05-13	50.30	50.30	49.74	49.87	7400
2005-05-16	50.04	50.72	50.04	50.70	3900
2005-05-17	50.53	51.02	50.47	51.02	4100
2005-05-18	51.44	51.83	51.41	51.70	6500
2005-05-19	51.65	51.86	51.50	51.86	5100
2005-05-20	51.70	51.71	51.53	51.71	1000
2005-05-23	51.80	51.97	51.70	51.97	2000
2005-05-24	51.68	51.68	51.51	51.51	3400
2005-05-25	51.59	51.59	51.29	51.38	2500
2005-05-26	51.45	51.83	51.45	51.83	3300
2005-05-27	51.76	51.88	51.70	51.84	2900
2005-05-31	51.88	51.88	51.68	51.80	4200
2005-06-01	51.75	52.39	51.75	52.00	2900
2005-06-02	51.95	52.15	51.93	52.14	5700
2005-06-03	52.16	52.16	51.81	51.83	4200
2005-06-06	51.83	51.86	51.73	51.86	2500
2005-06-07	52.22	52.46	52.18	52.18	16200
2005-06-08	52.18	52.29	52.07	52.07	5200
2005-06-09	51.96	52.26	51.93	52.17	1200
2005-06-10	52.28	52.28	51.88	52.06	1800
2005-06-13	52.00	52.21	51.95	52.02	2200
2005-06-14	52.05	52.26	52.05	52.26	5600
2005-06-15	52.45	52.45	52.18	52.44	7000
2005-06-16	52.43	52.64	52.43	52.64	3200
2005-06-17	52.78	52.95	52.76	52.95	5400
2005-06-20	52.78	53.01	52.64	53.00	3700
2005-06-21	52.88	52.98	52.86	52.95	4800
2005-06-22	53.15	53.17	52.94	52.97	3200
2005-06-23	53.03	53.03	52.51	52.56	4900
2005-06-24	52.33	52.57	52.33	52.40	4500
2005-06-27	52.13	52.18	52.05	52.17	16800
2005-06-28	52.34	52.60	52.34	52.60	6300
2005-06-29	52.84	52.92	52.72	52.85	6700
2005-06-30	53.04	53.07	52.82	52.92	2100
2005-07-01	52.73	52.80	52.56	52.67	16200
2005-07-05	52.56	53.12	52.56	53.00	3600
2005-07-06	53.00	53.12	52.83	52.83	6700
2005-07-07	52.28	52.71	52.28	52.71	3900
2005-07-08	52.81	53.46	52.81	53.46	4700
2005-07-11	53.51	53.73	53.51	53.64	2200
2005-07-12	53.77	53.89	53.64	53.79	2900
2005-07-13	53.93	53.93	53.71	53.92	19100
2005-07-14	54.11	54.11	53.90	53.97	4700
2005-07-15	53.97	54.03	53.77	53.98	2400
2005-07-18	53.82	53.82	53.61	53.65	5700
2005-07-19	53.65	53.83	53.65	53.76	35300
2005-07-20	53.61	54.03	53.60	53.91	5500
2005-07-21	53.95	53.95	53.51	53.62	3800
2005-07-22	53.59	53.85	53.55	53.85	4200
2005-07-25	53.95	53.98	53.69	53.69	7600
2005-07-26	53.85	53.90	53.70	53.87	2300
2005-07-27	53.91	53.91	53.65	53.88	4500
2005-07-28	54.03	54.11	53.88	54.11	2400
2005-07-29	54.05	54.05	53.72	53.72	5000
2005-08-01	53.70	53.86	53.69	53.72	2900
2005-08-02	53.85	54.01	53.80	53.94	17700
2005-08-03	54.00	54.09	53.88	54.09	5700
2005-08-04	54.00	54.00	53.70	53.72	3800
2005-08-05	53.60	53.60	52.85	52.98	8800
2005-08-08	52.93	52.93	52.49	52.61	7600
2005-08-09	52.80	52.97	52.74	52.79	14900
2005-08-10	53.15	53.44	52.88	52.96	6100
2005-08-11	52.74	53.14	52.74	53.14	3800
2005-08-12	52.90	52.98	52.65	52.98	3500
2005-08-15	52.87	53.29	52.81	53.26	4200
2005-08-16	53.26	53.35	53.03	53.03	2900
2005-08-17	53.01	53.10	52.75	52.97	6400
2005-08-18	52.88	52.97	52.66	52.88	5900
2005-08-19	52.92	53.06	52.92	53.02	3700
2005-08-22	53.05	53.20	52.92	53.02	7100
2005-08-23	53.20	53.20	52.76	52.97	5500
2005-08-24	52.90	53.03	52.47	52.54	14800
2005-08-25	52.55	52.70	52.49	52.59	9800
2005-08-26	52.60	52.60	52.15	52.17	10200
2005-08-29	51.90	52.41	51.85	52.38	5900
2005-08-30	52.03	52.12	51.83	52.10	4200
2005-08-31	52.10	52.49	51.87	52.49	16600
2005-09-01	52.55	52.96	52.29	52.88	8600
2005-09-02	52.87	52.90	52.68	52.73	2600
2005-09-06	52.80	53.30	52.80	53.22	9800
2005-09-07	53.38	53.38	53.08	53.31	3800
2005-09-08	53.11	53.20	52.99	53.06	45400
2005-09-09	53.10	53.40	53.09	53.30	4300
2005-09-12	53.45	53.52	53.37	53.40	6100
2005-09-13	53.35	53.37	53.08	53.15	6400
2005-09-14	53.20	53.30	52.93	52.93	4100
2005-09-15	53.02	53.02	52.88	52.91	1200
2005-09-16	53.27	53.69	53.22	53.69	5700
2005-09-19	53.66	53.66	53.19	53.25	5300
2005-09-20	53.45	53.70	52.96	52.96	4800
2005-09-21	52.90	52.90	52.05	52.05	6900
2005-09-22	51.88	52.36	51.70	52.36	4200
2005-09-23	52.18	52.63	52.03	52.54	2000
2005-09-26	52.55	52.55	52.10	52.23	6200
2005-09-27	52.28	52.32	51.96	52.14	5700
2005-09-28	52.20	52.34	51.81	51.86	5600
2005-09-29	52.00	52.66	51.80	52.63	8900
2005-09-30	52.72	52.72	52.55	52.66	3300
2005-10-03	52.75	52.80	52.49	52.59	28700
2005-10-04	52.68	52.82	52.11	52.11	5700
2005-10-05	52.18	52.18	51.16	51.71	4700
2005-10-06	51.82	52.01	51.63	51.74	25300
2005-10-07	51.80	51.80	51.63	51.76	1600
2005-10-10	51.85	51.85	51.39	51.43	2100
2005-10-11	51.54	51.55	51.05	51.07	17700
2005-10-12	51.23	51.32	50.58	50.82	7200
2005-10-13	50.60	50.77	50.46	50.46	3100
2005-10-14	51.24	51.50	51.18	51.50	1200
2005-10-17	51.66	51.77	51.34	51.47	18400
2005-10-18	51.45	51.64	51.29	51.29	8200
2005-10-19	51.00	52.20	50.96	52.20	3700
2005-10-20	52.29	52.37	51.65	51.71	6600
2005-10-21	51.85	52.26	51.80	52.01	15500
2005-10-24	52.40	52.99	52.40	52.99	11300
2005-10-25	53.00	53.00	52.49	52.80	6900
2005-10-26	52.75	53.15	52.75	52.88	9400
2005-10-27	52.83	52.98	52.62	52.62	10600
2005-10-28	52.86	53.51	52.86	53.51	11000
2005-10-31	53.75	54.00	53.64	53.64	16100
2005-11-01	53.77	53.77	53.41	53.61	26600
2005-11-02	53.66	54.22	53.66	54.22	11500
2005-11-03	54.48	54.48	53.94	53.94	14200
2005-11-04	54.20	54.20	53.85	54.15	8200
2005-11-07	54.52	54.66	54.36	54.66	12400
2005-11-08	54.42	54.44	54.28	54.43	8900
2005-11-09	54.43	54.83	54.43	54.73	16700
2005-11-10	54.79	55.70	54.75	55.64	26500
2005-11-11	55.73	56.03	55.64	55.96	23000
2005-11-14	55.84	55.99	55.79	55.99	18000
2005-11-15	55.92	55.92	55.32	55.32	17400
2005-11-16	55.49	55.49	54.95	55.09	6300
2005-11-17	55.35	55.86	55.19	55.82	10500
2005-11-18	56.00	56.05	55.75	55.98	7300
2005-11-21	56.08	56.37	55.97	56.37	9000
2005-11-22	56.26	56.86	56.19	56.86	7000
2005-11-23	56.94	57.47	56.94	57.34	14600
2005-11-25	57.39	57.39	57.27	57.36	9500
2005-11-28	57.42	57.42	57.01	57.01	10100
2005-11-29	57.19	57.22	56.93	57.00	14400
2005-11-30	57.09	57.09	56.32	56.32	11000
2005-12-01	56.75	57.00	56.75	56.89	40200
2005-12-02	56.85	56.93	56.65	56.88	24200
2005-12-05	56.83	56.83	56.33	56.62	6800
2005-12-06	56.79	57.11	56.61	56.61	8700
2005-12-07	56.42	56.60	55.93	56.04	21800
2005-12-08	56.05	56.50	55.97	56.15	54300
2005-12-09	56.24	56.78	56.22	56.52	5400
2005-12-12	56.61	56.64	56.17	56.39	14300
2005-12-13	56.35	57.01	56.20	56.88	11500
2005-12-14	57.09	57.22	56.89	57.15	8100
2005-12-15	57.13	57.13	56.79	56.80	24300
2005-12-16	57.06	57.15	56.91	56.94	6800
2005-12-19	56.83	56.90	56.35	56.42	16500
2005-12-20	56.55	56.68	56.47	56.48	3400
2005-12-21	56.89	57.07	56.71	56.84	6300
2005-12-22	56.41	56.70	56.40	56.67	15100
2005-12-23	56.85	56.85	56.70	56.82	6000
2005-12-27	56.94	57.07	56.41	56.45	14900
2005-12-28	56.56	56.56	56.27	56.33	26000
2005-12-29	56.49	56.49	56.16	56.16	13100
2005-12-30	56.04	56.05	55.78	56.01	11500
2006-01-03	56.15	56.89	55.71	56.83	31600
2006-01-04	56.91	57.07	56.74	56.88	21700
2006-01-05	56.95	57.15	56.80	57.15	7100
2006-01-06	57.30	57.42	56.93	57.36	14400
2006-01-09	57.50	57.68	57.35	57.66	13900
2006-01-10	57.49	57.73	57.36	57.71	147400
2006-01-11	57.87	57.98	57.67	57.95	10600
2006-01-12	57.81	57.81	57.54	57.57	10900
2006-01-13	57.75	57.75	57.42	57.55	5900
2006-01-17	57.12	57.12	56.81	57.00	15500
2006-01-18	56.98	57.20	56.65	56.88	9000
2006-01-19	56.99	57.02	56.62	56.80	7900
2006-01-20	56.66	56.66	55.73	55.76	12000
2006-01-23	55.98	56.16	55.85	55.96	55200
2006-01-24	56.10	56.37	56.06	56.23	18400
2006-01-25	56.29	56.31	56.03	56.23	23200
2006-01-26	56.82	57.19	56.75	57.09	49100
2006-01-27	57.00	57.43	57.00	57.17	53700
2006-01-30	57.19	57.19	57.00	57.09	13400
2006-01-31	57.00	57.04	56.86	56.87	8400
2006-02-01	56.80	57.03	56.77	57.00	8300
2006-02-02	56.86	56.86	56.37	56.54	6800
2006-02-03	56.11	56.51	55.98	56.25	8600
2006-02-06	56.35	56.39	56.16	56.39	6800
2006-02-07	56.37	56.48	56.05	56.09	4900
2006-02-08	55.96	56.34	55.95	56.29	11700
2006-02-09	56.34	56.67	56.34	56.51	6100
2006-02-10	56.31	56.65	56.12	56.65	5000
2006-02-13	56.63	56.63	56.29	56.39	7800
2006-02-14	56.50	57.22	56.50	57.13	8500
2006-02-15	57.02	57.51	57.02	57.36	7600
2006-02-16	57.58	57.78	57.40	57.74	7100
2006-02-17	57.80	57.80	57.47	57.57	5100
2006-02-21	57.68	57.68	57.39	57.52	8600
2006-02-22	57.75	58.53	57.75	58.48	27000
2006-02-23	58.42	58.62	58.13	58.32	11800
2006-02-24	58.24	58.48	58.13	58.44	6100
2006-02-27	58.46	58.61	58.46	58.55	9800
2006-02-28	58.41	58.41	57.84	57.97	6800
2006-03-01	58.18	58.27	58.10	58.18	17700
2006-03-02	58.09	58.09	57.80	58.00	15300
2006-03-03	57.74	58.16	57.71	57.76	20800
2006-03-06	57.88	57.96	57.54	57.71	9300
2006-03-07	57.60	57.82	57.50	57.82	6700
2006-03-08	57.66	57.88	57.61	57.81	3300
2006-03-09	57.95	57.96	57.52	57.52	7500
2006-03-10	57.60	58.15	57.60	57.95	5500
2006-03-13	58.20	58.36	57.88	58.07	9900
2006-03-14	58.20	58.72	58.20	58.71	8600
2006-03-15	58.67	58.94	58.53	58.91	8100
2006-03-16	59.00	59.34	59.00	59.10	6700
2006-03-17	59.15	59.29	59.00	59.20	8800
2006-03-20	59.05	59.05	58.73	59.00	7900
2006-03-21	59.00	59.00	58.41	58.42	7500
2006-03-22	58.32	58.83	58.31	58.83	6500
2006-03-23	58.77	58.77	58.48	58.64	9800
2006-03-24	58.64	58.76	58.43	58.66	15800
2006-03-27	58.59	58.65	58.43	58.61	9200
2006-03-28	58.54	58.77	58.08	58.08	18400
2006-03-29	58.35	58.65	58.30	58.47	12500
2006-03-30	58.63	58.65	58.14	58.15	25800
2006-03-31	58.40	58.40	58.17	58.37	3600
2006-04-03	58.44	58.65	58.18	58.19	18900
2006-04-04	58.25	58.73	58.01	58.60	16600
2006-04-05	58.75	58.94	58.68	58.94	5200
2006-04-06	58.69	58.83	58.54	58.66	8800
2006-04-07	58.85	58.85	58.15	58.17	5600
2006-04-10	58.24	58.49	58.10	58.18	5500
2006-04-11	58.26	58.30	57.55	57.55	13900
2006-04-12	57.76	57.94	57.65	57.80	9400
2006-04-13	57.70	57.84	57.65	57.77	2000
2006-04-17	57.90	58.02	57.56	57.77	8600
2006-04-18	57.93	58.86	57.93	58.85	6300
2006-04-19	58.85	59.12	58.77	58.92	27300
2006-04-20	58.92	59.25	58.92	58.97	19900
2006-04-21	59.20	59.20	58.84	58.84	26700
2006-04-24	58.75	58.87	58.64	58.77	7500
2006-04-25	58.70	58.84	58.44	58.48	5900
2006-04-26	58.74	58.87	58.66	58.86	4900
2006-04-27	58.71	59.77	58.64	59.66	12500
2006-04-28	59.56	60.32	59.56	60.09	16700
2006-05-01	60.15	60.20	59.22	59.31	104200
2006-05-02	59.40	59.56	59.38	59.52	6900
2006-05-03	59.71	59.71	59.32	59.47	8200
2006-05-04	59.58	59.84	59.58	59.79	11000
2006-05-05	60.19	60.56	60.12	60.54	8300
2006-05-08	60.40	60.62	60.34	60.34	6200
2006-05-09	60.35	60.45	60.31	60.42	17900
2006-05-10	60.38	60.47	60.07	60.36	15600
2006-05-11	60.40	60.40	59.29	59.37	22300
2006-05-12	59.34	59.34	58.89	58.89	5300
2006-05-15	58.65	59.26	58.65	59.13	7400
2006-05-16	59.35	59.35	58.94	59.19	11600
2006-05-17	58.84	58.84	57.90	58.06	22300
2006-05-18	58.27	58.30	57.60	57.68	10600
2006-05-19	57.70	58.13	57.53	57.89	22500
2006-05-22	57.60	57.87	57.30	57.79	11500
2006-05-23	57.65	58.04	57.41	57.44	8300
2006-05-24	57.30	57.70	57.01	57.40	12900
2006-05-25	57.70	57.95	57.65	57.95	3900
2006-05-26	58.30	58.47	58.24	58.47	5700
2006-05-30	58.33	58.33	57.59	57.59	4700
2006-05-31	57.70	58.08	57.50	57.99	4500
2006-06-01	58.07	58.82	58.07	58.82	6200
2006-06-02	59.10	59.20	58.84	59.08	8200
2006-06-05	58.85	59.05	58.26	58.26	12200
2006-06-06	58.35	58.35	57.48	57.94	16100
2006-06-07	57.89	58.62	57.89	57.94	7800
2006-06-08	58.02	58.32	57.55	58.24	4500
2006-06-09	58.20	58.47	58.16	58.20	13600
2006-06-12	58.30	58.30	57.46	57.52	4800
2006-06-13	57.12	57.69	56.24	56.33	11900
2006-06-14	56.20	56.39	55.55	56.06	18000
2006-06-15	56.20	57.44	56.20	57.26	16000
2006-06-16	57.26	57.30	56.79	56.90	10900
2006-06-19	56.98	57.05	56.53	56.65	5000
2006-06-20	56.56	56.97	56.55	56.56	9700
2006-06-21	56.58	57.35	56.58	57.15	7600
2006-06-22	57.18	57.18	56.80	56.97	2400
2006-06-23	56.85	56.85	56.47	56.65	3100
2006-06-26	56.25	56.73	56.25	56.70	8500
2006-06-27	56.84	56.84	56.24	56.24	4800
2006-06-28	56.30	56.58	56.27	56.54	12300
2006-06-29	56.74	57.82	56.74	57.82	13200
2006-06-30	58.00	58.00	57.61	57.68	4600
2006-07-03	58.00	58.31	57.85	58.31	3700
2006-07-05	57.82	57.99	57.67	57.80	50200
2006-07-06	58.02	58.18	57.88	57.98	1900
2006-07-07	57.97	58.23	57.74	57.80	5600
2006-07-10	58.10	58.17	57.99	58.09	6500
2006-07-11	58.04	58.10	57.56	58.05	4200
2006-07-12	58.14	58.16	57.52	57.54	6800
2006-07-13	57.20	57.32	56.71	56.74	31500
2006-07-14	56.68	56.68	56.29	56.47	20500
2006-07-17	56.50	56.58	56.06	56.43	5100
2006-07-18	56.64	56.75	56.15	56.65	37300
2006-07-19	57.17	58.09	57.13	58.05	202900
2006-07-20	58.14	58.17	57.82	57.82	18700
2006-07-21	57.70	57.78	57.18	57.31	32100
2006-07-24	57.80	58.12	57.72	58.09	10000
2006-07-25	58.05	58.44	57.94	58.27	53500
2006-07-26	58.15	58.45	58.11	58.27	9500
2006-07-27	58.63	58.63	57.92	57.97	6600
2006-07-28	58.64	59.07	58.50	59.00	59500
2006-07-31	58.77	58.80	58.63	58.76	64000
2006-08-01	58.59	58.63	58.30	58.61	59600
2006-08-02	58.68	58.80	58.47	58.68	52500
2006-08-03	58.41	59.07	58.41	59.01	15500
2006-08-04	59.82	59.82	58.97	59.23	29400
2006-08-07	59.08	59.18	58.84	58.99	5900
2006-08-08	59.07	59.19	58.48	58.48	12300
2006-08-09	58.83	58.83	57.85	57.85	8000
2006-08-10	57.81	58.28	57.80	58.20	9000
2006-08-11	58.18	58.18	57.74	57.93	7100
2006-08-14	58.40	58.55	57.95	58.01	12500
2006-08-15	58.75	59.02	58.65	58.96	10400
2006-08-16	59.30	59.33	59.07	59.26	33800
2006-08-17	59.15	59.55	59.15	59.45	20500
2006-08-18	59.55	59.55	59.31	59.50	8400
2006-08-21	59.46	59.46	59.25	59.33	18400
2006-08-22	59.39	59.50	59.25	59.34	6800
2006-08-23	59.40	59.43	59.04	59.24	19000
2006-08-24	59.42	59.42	59.16	59.30	5700
2006-08-25	59.11	59.19	58.95	59.04	11300
2006-08-28	58.93	59.50	58.93	59.39	10700
2006-08-29	59.38	59.38	58.99	59.35	10700
2006-08-30	59.47	59.61	59.41	59.50	7400
2006-08-31	59.61	59.63	59.48	59.62	7600
2006-09-01	59.63	59.70	59.50	59.65	10200
2006-09-05	59.83	59.96	59.65	59.84	38700
2006-09-06	59.67	59.72	59.60	59.60	5600
2006-09-07	59.45	59.47	59.18	59.20	16000
2006-09-08	59.26	59.52	58.97	59.52	8400
2006-09-11	59.51	59.70	59.35	59.57	13500
2006-09-12	59.73	60.46	59.73	60.40	28800
2006-09-13	60.33	60.90	60.32	60.79	19500
2006-09-14	60.70	60.83	60.60	60.83	12800
2006-09-15	61.08	61.34	61.04	61.17	46500
2006-09-18	61.00	61.18	60.90	60.98	10100
2006-09-19	61.06	61.06	60.73	61.06	22600
2006-09-20	61.31	61.63	61.31	61.49	32800
2006-09-21	61.61	61.62	60.95	61.15	47700
2006-09-22	60.99	61.17	60.87	61.09	15100
2006-09-25	61.01	61.45	60.77	61.45	28300
2006-09-26	61.31	61.62	61.25	61.62	11000
2006-09-27	61.54	61.74	61.37	61.53	9600
2006-09-28	61.66	61.70	61.41	61.68	7200
2006-09-29	61.73	61.73	61.49	61.49	11000
2006-10-02	61.47	61.47	61.05	61.19	41500
2006-10-03	61.37	61.91	61.30	61.79	26200
2006-10-04	61.75	62.53	61.65	62.52	157400
2006-10-05	62.57	62.67	62.38	62.66	38500
2006-10-06	62.43	62.43	62.26	62.40	19200
2006-10-09	62.33	62.65	62.27	62.65	11600
2006-10-10	62.78	62.82	62.42	62.65	35200
2006-10-11	62.21	62.57	62.19	62.45	23100
2006-10-12	62.60	62.88	62.60	62.85	28400
2006-10-13	62.80	63.06	62.78	63.02	16500
2006-10-16	62.97	62.97	62.77	62.90	23800
2006-10-17	62.61	62.89	62.48	62.73	18000
2006-10-18	63.06	63.06	62.66	62.94	29200
2006-10-19	62.52	62.55	62.34	62.50	18600
2006-10-20	62.50	62.50	62.25	62.35	37900
2006-10-23	62.32	62.86	62.32	62.74	15700
2006-10-24	62.65	62.78	62.51	62.78	12600
2006-10-25	62.89	62.98	62.63	62.98	11400
2006-10-26	63.13	63.56	62.89	63.56	15000
2006-10-27	63.24	63.33	62.89	62.96	23100
2006-10-30	62.99	63.30	62.84	63.17	18700
2006-10-31	63.41	63.41	63.01	63.11	12400
2006-11-01	63.30	63.34	62.46	62.46	22200
2006-11-02	62.28	62.53	62.14	62.37	16300
2006-11-03	62.58	62.59	62.00	62.28	12500
2006-11-06	62.52	63.10	62.48	63.04	13000
2006-11-07	63.04	63.37	63.04	63.14	13000
2006-11-08	62.95	63.46	62.95	63.28	23000
2006-11-09	63.32	63.32	62.88	62.96	24700
2006-11-10	63.20	63.27	63.08	63.26	19500
2006-11-13	63.31	63.63	63.31	63.40	25300
2006-11-14	63.60	63.82	63.08	63.77	16000
2006-11-15	63.85	63.99	63.71	63.89	21500
2006-11-16	64.14	64.31	64.08	64.27	16400
2006-11-17	64.08	64.15	63.99	64.12	11900
2006-11-20	64.25	64.50	64.25	64.38	18900
2006-11-21	64.50	64.50	64.30	64.43	22600
2006-11-22	64.52	64.69	64.28	64.50	15900
2006-11-24	64.16	64.47	64.14	64.40	17200
2006-11-27	64.22	64.22	63.19	63.19	35300
2006-11-28	63.20	63.39	62.91	63.34	23600
2006-11-29	63.52	63.92	63.38	63.77	49600
2006-11-30	63.90	63.92	63.44	63.92	15900
2006-12-01	63.79	63.87	62.97	63.40	14300
2006-12-04	63.88	64.34	63.85	64.24	19100
2006-12-05	64.33	64.57	64.16	64.54	24200
2006-12-06	64.51	64.63	64.48	64.63	18500
2006-12-07	64.88	64.88	64.41	64.42	16300
2006-12-08	64.29	64.69	64.18	64.51	18200
2006-12-11	64.67	64.92	64.64	64.78	13700
2006-12-12	64.71	64.96	64.58	64.85	17800
2006-12-13	65.09	65.13	64.82	64.95	19600
2006-12-14	64.92	65.37	64.92	65.33	17200
2006-12-15	65.57	65.68	65.50	65.59	47100
2006-12-18	65.28	65.49	65.18	65.29	19700
2006-12-19	65.11	65.25	64.85	65.20	11800
2006-12-20	65.30	65.46	65.24	65.35	9600
2006-12-21	65.53	65.53	65.11	65.14	20100
2006-12-22	65.04	65.10	64.64	64.89	20700
2006-12-26	64.84	65.36	64.84	65.36	7700
2006-12-27	65.75	65.92	65.69	65.92	52000
2006-12-28	65.93	65.93	65.60	65.74	15100
2006-12-29	65.60	65.69	65.47	65.50	16700
2007-01-03	65.74	65.99	65.26	65.53	57300
2007-01-04	65.20	65.59	65.15	65.50	18700
2007-01-05	65.27	65.27	64.78	64.84	49700
2007-01-08	64.59	65.09	64.47	65.09	24300
2007-01-09	65.30	65.30	64.62	64.98	19600
2007-01-10	64.87	65.31	64.75	65.20	20500
2007-01-11	65.39	65.71	65.39	65.66	24900
2007-01-12	65.67	65.84	65.55	65.78	19800
2007-01-16	65.88	65.93	65.75	65.89	31800
2007-01-17	65.85	65.94	65.62	65.70	36600
2007-01-18	65.85	65.85	65.41	65.52	20300
2007-01-19	65.42	65.67	65.36	65.67	34400
2007-01-22	65.77	65.77	65.38	65.55	55100
2007-01-23	65.55	65.69	65.29	65.59	24200
2007-01-24	65.60	66.20	65.60	66.17	36100
2007-01-25	66.14	66.14	65.31	67.11	30700
2007-01-26	65.40	65.54	65.02	65.54	21500
2007-01-29	65.47	65.54	65.24	65.36	84100
2007-01-30	65.38	65.67	65.33	65.67	31900
2007-01-31	65.55	66.19	65.40	66.15	20000
2007-02-01	66.25	66.48	66.17	66.44	34600
2007-02-02	66.60	66.74	66.53	66.72	21800
2007-02-05	66.63	66.73	66.44	66.54	34100
2007-02-06	66.93	67.03	66.84	67.00	48200
2007-02-07	67.00	67.38	67.00	67.37	26000
2007-02-08	66.93	67.08	66.82	66.94	37400
2007-02-09	67.27	67.27	65.90	66.34	24700
2007-02-12	66.47	66.47	65.93	66.11	22400
2007-02-13	66.36	66.81	66.21	66.74	46393
2007-02-14	66.87	67.35	66.79	67.21	49500
2007-02-15	67.25	67.33	67.08	67.23	1040800
2007-02-16	67.21	67.28	67.00	67.28	80000
2007-02-20	67.32	67.68	67.01	67.61	78000
2007-02-21	67.35	67.49	67.22	67.38	31300
2007-02-22	67.45	67.56	67.03	67.23	33000
2007-02-23	67.13	67.13	66.32	66.55	79500
2007-02-26	66.74	66.75	65.80	66.06	130457
2007-02-27	65.31	65.37	63.39	64.02	62400
2007-02-28	64.24	64.53	63.79	64.23	39200
2007-03-01	62.80	64.36	62.73	64.05	46780
2007-03-02	63.81	64.14	63.39	63.42	27600
2007-03-05	62.73	63.31	62.15	62.15	43500
2007-03-06	63.00	63.70	62.72	63.62	28300
2007-03-07	63.40	63.62	63.18	63.18	22300
2007-03-08	63.91	64.18	63.57	63.68	28000
2007-03-09	64.16	64.16	63.57	63.93	40200
2007-03-12	63.70	63.96	63.46	63.88	29900
2007-03-13	63.22	63.40	61.92	61.97	35200
2007-03-14	62.08	62.47	61.06	62.34	35100
2007-03-15	62.49	63.14	62.49	62.93	22300
2007-03-16	62.89	63.14	62.36	62.49	25000
2007-03-19	63.01	63.29	62.82	63.10	12900
2007-03-20	63.05	63.76	63.05	63.61	31400
2007-03-21	63.79	65.33	63.64	65.08	34800
2007-03-22	65.25	65.25	64.63	64.71	24800
2007-03-23	64.61	64.99	64.61	64.85	21500
2007-03-26	64.85	64.85	63.89	64.36	26500
2007-03-27	64.11	64.11	63.77	63.87	18200
2007-03-28	63.55	63.61	63.18	63.18	21700
2007-03-29	63.70	63.70	63.07	63.48	32300
2007-03-30	63.55	63.78	62.90	63.44	21800
2007-04-02	63.32	63.32	62.81	63.24	65200
2007-04-03	63.82	64.01	63.54	63.94	89100
2007-04-04	63.93	63.93	63.61	63.77	31200
2007-04-05	63.76	63.97	63.64	63.91	28200
2007-04-09	63.98	63.98	63.67	63.84	19900
2007-04-10	63.90	64.12	63.84	63.97	384400
2007-04-11	63.78	63.83	63.39	63.52	52100
2007-04-12	63.27	63.54	63.09	63.54	35900
2007-04-13	63.52	63.87	63.52	63.84	15200
2007-04-16	64.90	65.14	64.87	65.08	34800
2007-04-17	65.18	65.46	64.99	65.23	35700
2007-04-18	65.33	65.98	65.33	65.72	48800
2007-04-19	65.36	65.80	65.33	65.61	20700
2007-04-20	66.13	66.13	65.79	66.00	17900
2007-04-23	66.19	66.19	65.79	65.85	27800
2007-04-24	65.79	65.92	65.25	65.59	24500
2007-04-25	65.84	66.38	65.73	66.29	16600
2007-04-26	66.32	66.44	65.97	66.25	16900
2007-04-27	66.08	66.27	65.90	66.14	28700
2007-04-30	66.09	66.32	65.66	65.66	30500
2007-05-01	65.86	65.86	65.32	65.65	17300
2007-05-02	65.86	66.26	65.86	66.16	350300
2007-05-03	66.50	66.60	66.23	66.53	12200
2007-05-04	66.73	66.85	66.57	66.63	25100
2007-05-07	66.86	66.96	66.60	66.83	54700
2007-05-08	66.53	66.77	66.43	66.67	16400
2007-05-09	66.58	67.17	66.58	67.14	16800
2007-05-10	66.83	66.94	66.17	66.17	15600
2007-05-11	66.53	66.83	66.53	66.83	11900
2007-05-14	66.90	66.90	66.23	66.40	22000
2007-05-15	66.65	66.85	66.21	66.27	13600
2007-05-16	66.41	66.78	66.38	66.74	17700
2007-05-17	66.67	66.72	66.45	66.61	18900
2007-05-18	66.75	66.79	66.59	66.69	24500
2007-05-21	66.60	66.98	66.59	66.80	23700
2007-05-22	66.84	67.20	66.76	67.03	16500
2007-05-23	67.35	67.35	66.92	66.92	26400
2007-05-24	66.78	67.12	66.10	66.26	26600
2007-05-25	66.46	66.46	66.16	66.36	17100
2007-05-29	66.70	66.87	66.53	66.77	13500
2007-05-30	66.50	67.30	66.49	67.30	11900
2007-05-31	67.50	67.56	67.06	67.20	20200
2007-06-01	67.43	67.60	67.25	67.40	25200
2007-06-04	67.31	67.44	67.26	67.44	11800
2007-06-05	67.27	67.27	66.85	66.94	14700
2007-06-06	66.45	66.63	66.32	66.42	21300
2007-06-07	66.18	66.25	65.30	65.30	28700
2007-06-08	65.35	65.95	65.18	65.95	23400
2007-06-11	65.88	66.35	65.75	66.07	12700
2007-06-12	65.98	66.21	65.40	65.40	26300
2007-06-13	65.63	66.35	65.63	66.35	12700
2007-06-14	66.33	66.63	66.26	66.27	8700
2007-06-15	66.84	67.01	66.61	66.67	20500
2007-06-18	66.75	66.78	66.48	66.56	12400
2007-06-19	66.42	66.77	66.42	66.70	9600
2007-06-20	66.94	66.94	65.75	65.75	10400
2007-06-21	65.48	65.84	65.00	65.80	22200
2007-06-22	65.42	65.42	64.71	64.90	25200
2007-06-25	64.49	64.88	63.81	64.01	42000
2007-06-26	64.25	64.45	63.77	63.77	15900
2007-06-27	63.35	64.50	63.35	64.49	22900
2007-06-28	64.15	64.81	64.15	64.42	21400
2007-06-29	64.53	64.84	63.50	63.85	30800
2007-07-02	64.34	64.77	64.34	64.77	21300
2007-07-03	64.75	65.32	64.74	64.95	129600
2007-07-05	65.00	65.19	64.65	64.83	32800
2007-07-06	64.62	65.09	64.59	65.04	40400
2007-07-09	65.17	65.17	64.75	64.81	14000
2007-07-10	64.33	64.33	63.41	63.43	26400
2007-07-11	63.30	63.77	63.22	63.59	41300
2007-07-12	64.09	64.89	63.97	64.89	625100
2007-07-13	64.77	65.19	64.70	65.03	241700
2007-07-16	64.95	65.37	64.77	64.80	52100
2007-07-17	64.80	65.20	64.80	64.87	59400
2007-07-18	64.15	64.37	63.38	63.98	20300
2007-07-19	64.47	64.52	63.74	63.94	21100
2007-07-20	63.92	63.92	62.53	62.87	33000
2007-07-23	63.00	63.42	62.67	62.67	25200
2007-07-24	62.00	62.14	60.78	60.98	46500
2007-07-25	61.52	61.86	60.70	61.37	54800
2007-07-26	60.17	60.55	59.13	59.91	89600
2007-07-27	59.86	63.20	58.95	58.95	74700
2007-07-30	59.32	60.07	58.96	59.86	37400
2007-07-31	60.75	60.76	58.76	58.76	49100
2007-08-01	58.89	59.13	57.58	59.13	49100
2007-08-02	59.55	59.90	58.81	59.38	69700
2007-08-03	59.17	59.22	57.09	57.09	42700
2007-08-06	57.52	59.45	56.65	59.31	190100
2007-08-07	59.25	60.52	59.00	60.02	66800
2007-08-08	60.68	62.00	60.23	61.39	52300
2007-08-09	59.87	60.53	59.47	59.69	61300
2007-08-10	58.35	60.00	58.31	59.37	45800
2007-08-13	60.11	60.40	58.78	58.80	53200
2007-08-14	58.84	58.84	57.40	57.40	63800
2007-08-15	57.17	58.55	56.69	56.74	46700
2007-08-16	56.44	59.12	55.93	58.95	472100
2007-08-17	61.17	61.87	59.50	60.79	94900
2007-08-20	60.81	60.81	59.68	60.49	43300
2007-08-21	60.30	61.22	60.25	60.90	47100
2007-08-22	61.51	61.71	60.66	61.30	53600
2007-08-23	61.42	61.53	60.75	60.96	32100
2007-08-24	60.80	61.33	60.48	61.29	38000
2007-08-27	61.07	61.07	60.50	60.50	23500
2007-08-28	59.83	59.83	58.70	58.71	29100
2007-08-29	59.11	59.78	58.45	59.70	25200
2007-08-30	58.86	59.57	58.86	59.24	28200
2007-08-31	60.05	60.38	59.68	60.33	21100
2007-09-04	60.01	61.08	59.97	60.73	19200
2007-09-05	60.20	60.20	59.50	59.60	17200
2007-09-06	59.77	59.77	59.23	59.45	32400
2007-09-07	58.61	59.25	58.47	58.71	53500
2007-09-10	58.98	59.17	57.95	58.48	28100
2007-09-11	58.96	59.44	58.92	59.33	17700
2007-09-12	58.94	59.49	58.94	59.20	21100
2007-09-13	59.55	60.16	59.48	59.97	15900
2007-09-14	59.44	60.12	59.42	60.11	20100
2007-09-17	59.79	59.81	59.36	59.68	476100
2007-09-18	60.04	62.15	59.64	62.12	68700
2007-09-19	63.17	63.30	62.33	62.60	74300
2007-09-20	62.21	62.39	61.40	61.65	32300
2007-09-21	61.69	61.91	61.42	61.73	28600
2007-09-24	61.11	61.27	60.55	60.55	26900
2007-09-25	60.17	60.42	60.00	60.41	22700
2007-09-26	60.69	61.05	60.31	60.79	25300
2007-09-27	60.97	61.26	60.80	61.26	34400
2007-09-28	61.17	61.19	60.82	60.88	61200
2007-10-01	61.29	62.26	61.06	62.19	53000
2007-10-02	62.50	62.81	62.47	62.81	51500
2007-10-03	62.74	63.07	62.48	62.72	18500
2007-10-04	63.04	63.09	62.71	62.92	20300
2007-10-05	63.40	63.93	63.24	63.70	40900
2007-10-08	63.40	63.45	63.19	63.23	14800
2007-10-09	63.29	63.69	62.92	63.69	20400
2007-10-10	63.47	63.47	62.91	63.21	13500
2007-10-11	63.26	63.82	62.71	63.00	25200
2007-10-12	63.07	63.19	62.81	62.95	19200
2007-10-15	61.95	62.77	61.46	61.88	42100
2007-10-16	61.31	61.31	60.58	60.76	79200
2007-10-17	61.19	61.19	59.76	60.66	26100
2007-10-18	59.67	60.28	59.60	60.06	41800
2007-10-19	59.65	59.75	58.25	58.25	640300
2007-10-22	58.21	59.16	58.10	58.92	70400
2007-10-23	59.35	59.35	58.60	59.27	53300
2007-10-24	59.03	59.03	57.33	58.78	84100
2007-10-25	58.72	59.23	57.59	58.47	127900
2007-10-26	59.67	59.89	58.59	59.87	79000
2007-10-29	60.08	60.20	59.52	59.79	60800
2007-10-30	59.90	59.91	59.40	59.55	53500
2007-10-31	59.96	60.30	59.20	60.00	63400
2007-11-01	57.94	58.46	57.42	57.50	77000
2007-11-02	57.00	57.05	55.61	56.63	137000
2007-11-05	55.55	56.36	55.05	55.77	179704
2007-11-06	56.32	56.81	55.47	56.81	187400
2007-11-07	56.50	56.50	54.09	54.28	124208
2007-11-08	54.56	54.90	52.81	54.45	193900
2007-11-09	53.54	55.59	53.09	54.61	144570
2007-11-12	55.13	55.99	54.47	54.47	96338
2007-11-13	55.81	57.15	55.39	57.14	181900
2007-11-14	57.79	58.06	56.57	56.89	73750
2007-11-15	56.98	56.98	54.77	55.15	76128
2007-11-16	55.39	55.39	54.25	54.75	82584
2007-11-19	54.60	54.60	53.00	53.33	122000
2007-11-20	53.92	53.92	51.50	52.40	201507
2007-11-21	52.03	52.47	51.13	51.64	161800
2007-11-23	51.70	53.23	51.70	52.90	75883
2007-11-26	52.53	52.82	51.00	51.00	183097
2007-11-27	51.82	52.27	51.12	52.20	198400
2007-11-28	53.06	54.80	53.06	54.71	200500
2007-11-29	54.95	54.95	53.67	54.41	97110
2007-11-30	55.61	56.53	55.35	55.72	163225
2007-12-03	56.10	56.10	54.81	55.21	69245
2007-12-04	55.41	55.41	54.17	54.20	78336
2007-12-05	54.66	55.51	54.54	55.37	56013
2007-12-06	55.33	56.83	55.33	56.75	90561
2007-12-07	57.04	57.04	56.22	56.22	121190
2007-12-10	56.82	57.65	56.34	57.34	116194
2007-12-11	57.64	57.79	54.58	54.65	146697
2007-12-12	56.53	56.80	53.10	54.25	118040
2007-12-13	54.27	54.27	52.78	54.03	138157
2007-12-14	53.50	53.74	52.60	52.63	163100
2007-12-17	52.33	52.87	51.95	52.00	87390
2007-12-18	52.70	52.70	51.27	52.08	84015
2007-12-19	52.63	52.96	51.83	52.30	155554
2007-12-20	52.96	52.96	51.33	52.16	159402
2007-12-21	52.68	53.09	52.27	52.93	237042
2007-12-24	52.81	54.00	52.81	53.94	134908
2007-12-26	53.19	53.81	53.19	53.73	208779
2007-12-27	53.59	53.59	52.50	52.50	219128
2007-12-28	53.16	53.16	52.05	52.30	255371
2007-12-31	52.54	53.04	51.92	52.65	229261
2008-01-02	52.94	52.94	51.36	51.48	218000
2008-01-03	52.11	52.11	51.00	51.03	103380
2008-01-04	50.98	50.98	49.42	49.62	463801
2008-01-07	50.14	50.34	49.00	49.85	153318
2008-01-08	49.97	50.37	47.95	48.00	203050
2008-01-09	47.90	48.81	46.93	48.73	169301
2008-01-10	48.22	50.53	47.88	49.54	172500
2008-01-11	49.48	50.40	48.94	49.61	171007
2008-01-14	50.01	50.09	49.36	50.03	147180
2008-01-15	49.20	49.20	48.31	48.35	166090
2008-01-16	48.37	49.79	48.27	48.98	357750
2008-01-17	49.11	49.11	46.78	47.00	266361
2008-01-18	47.31	47.31	45.31	45.90	505561
2008-01-22	44.13	48.16	43.48	47.01	367207
2008-01-23	46.49	50.73	45.90	50.18	445802
2008-01-24	50.50	50.93	49.85	50.38	176143
2008-01-25	51.12	51.25	49.00	49.39	165550
2008-01-28	49.34	50.95	48.82	50.94	311641
2008-01-29	51.33	51.70	50.53	51.60	202364
2008-01-30	51.62	52.86	50.69	50.90	218629
2008-01-31	50.00	52.80	49.92	51.93	193440
2008-02-01	52.31	53.49	52.31	53.40	178160
2008-02-04	53.49	53.49	52.05	52.13	155833
2008-02-05	50.63	51.37	50.04	50.10	164010
2008-02-06	50.31	50.79	49.44	49.44	125900
2008-02-07	49.46	50.71	49.24	50.35	94100
2008-02-08	50.19	50.19	48.82	49.25	98200
2008-02-11	49.41	49.41	48.11	48.47	244893
2008-02-12	49.08	49.76	48.57	49.13	118200
2008-02-13	49.55	49.74	48.61	49.38	133000
2008-02-14	49.62	49.62	48.59	48.62	109392
2008-02-15	48.11	48.86	47.93	48.86	136608
2008-02-19	49.59	49.64	48.26	48.48	272779
2008-02-20	48.00	49.42	47.89	49.23	159100
2008-02-21	49.44	49.69	48.40	48.51	172800
2008-02-22	48.68	49.26	47.63	49.26	252119
2008-02-25	49.07	49.94	48.46	49.76	258244
2008-02-26	49.00	50.44	49.00	49.93	231200
2008-02-27	49.62	50.75	49.53	50.30	246200
2008-02-28	49.94	49.94	48.90	48.90	89533
2008-02-29	48.13	48.18	46.96	47.25	184197
2008-03-03	47.00	47.00	46.11	46.62	185400
2008-03-04	46.03	46.44	45.17	46.27	263806
2008-03-05	46.54	47.03	45.57	45.99	392048
2008-03-06	45.48	45.64	44.32	44.34	304252
2008-03-07	43.87	45.44	43.60	44.45	260670
2008-03-10	44.65	44.88	43.29	43.35	345375
2008-03-11	45.24	46.30	44.24	46.30	373500
2008-03-12	46.39	47.36	45.34	45.36	261871
2008-03-13	44.56	45.93	43.81	45.60	544744
2008-03-14	46.48	46.48	43.60	44.12	355900
2008-03-17	43.30	43.94	42.08	43.38	379663
2008-03-18	45.47	46.65	44.75	46.65	370522
2008-03-19	47.47	47.70	45.79	45.81	299008
2008-03-20	46.72	48.70	46.19	48.50	676136
2008-03-24	48.84	50.13	48.84	48.99	413297
2008-03-25	48.65	49.04	47.94	48.67	519371
2008-03-26	48.29	48.29	47.08	47.08	370200
2008-03-27	47.39	47.52	46.35	46.35	366468
2008-03-28	46.71	46.74	45.43	45.56	244370
2008-03-31	45.55	46.57	45.25	45.76	164550
2008-04-01	47.07	48.93	47.00	48.85	268202
2008-04-02	49.17	49.63	48.50	48.75	207971
2008-04-03	48.34	49.15	48.07	48.92	307908
2008-04-04	48.99	48.99	48.12	48.24	338719
2008-04-07	48.87	49.29	48.43	48.53	308117
2008-04-08	48.29	48.51	47.67	47.97	169835
2008-04-09	48.09	48.18	47.05	47.21	147639
2008-04-10	47.06	47.63	46.53	47.01	133671
2008-04-11	46.36	47.05	46.06	46.16	1015983
2008-04-14	46.00	46.00	45.09	45.18	142598
2008-04-15	45.65	46.02	45.03	45.58	560183
2008-04-16	46.51	47.19	46.32	47.19	225681
2008-04-17	46.92	47.84	46.60	47.73	147032
2008-04-18	48.98	49.98	48.19	48.31	159316
2008-04-21	48.07	48.07	47.41	47.74	67550
2008-04-22	47.48	47.50	46.90	47.17	190302
2008-04-23	47.22	47.54	46.63	46.92	105852
2008-04-24	47.10	48.72	47.08	48.51	128182
2008-04-25	48.94	49.33	48.25	49.25	128276
2008-04-28	49.24	49.63	48.90	49.21	122257
2008-04-29	49.27	49.43	48.73	48.98	98345
2008-04-30	49.00	49.42	48.43	48.48	133907
2008-05-01	48.57	50.36	48.47	50.26	142381
2008-05-02	51.12	51.25	50.11	50.38	154769
2008-05-05	50.35	50.35	49.60	49.79	107262
2008-05-06	49.23	50.26	48.86	50.16	86124
2008-05-07	50.24	50.24	48.40	48.41	110632
2008-05-08	48.70	48.70	47.58	48.00	96116
2008-05-09	47.48	48.34	47.25	47.61	93969
2008-05-12	47.88	48.42	47.69	48.39	90611
2008-05-13	48.68	48.68	47.75	47.87	177499
2008-05-14	48.27	48.48	48.10	48.20	71641
2008-05-15	48.26	48.75	47.88	48.71	200236
2008-05-16	48.97	48.97	47.93	48.19	141794
2008-05-19	48.32	48.77	47.82	47.98	142338
2008-05-20	48.39	48.39	46.90	47.10	157292
2008-05-21	47.22	47.31	45.88	46.00	207945
2008-05-22	46.00	46.69	45.85	46.38	150984
2008-05-23	46.17	46.17	45.61	45.65	103538
2008-05-27	45.74	46.22	45.61	46.11	151809
2008-05-28	46.41	46.41	45.25	45.83	122830
2008-05-29	45.62	46.77	45.62	46.59	168268
2008-05-30	46.81	46.81	46.21	46.21	111733
2008-06-02	46.12	46.12	45.05	45.55	128756
2008-06-03	45.69	45.82	44.72	45.28	251142
2008-06-04	45.29	45.85	44.85	45.10	219913
2008-06-05	45.36	45.95	45.18	45.90	101456
2008-06-06	46.31	46.32	43.82	43.83	214114
2008-06-09	43.85	44.24	42.58	43.20	249932
2008-06-10	42.72	43.73	42.55	43.26	294478
2008-06-11	43.17	43.38	42.01	42.06	204059
2008-06-12	42.45	43.41	42.33	42.82	238363
2008-06-13	43.23	43.60	42.50	43.56	155992
2008-06-16	43.23	44.27	43.12	44.01	129812
2008-06-17	44.48	44.51	42.76	42.76	145756
2008-06-18	42.38	42.66	41.82	42.34	192122
2008-06-19	42.34	42.63	41.50	42.58	239507
2008-06-20	42.16	42.48	41.43	41.65	204811
2008-06-23	41.95	41.95	40.53	40.59	283433
2008-06-24	40.25	41.18	39.82	40.72	152434
2008-06-25	41.03	42.01	40.75	40.90	128148
2008-06-26	40.21	40.30	39.31	39.34	246243
2008-06-27	39.44	39.69	38.48	38.85	391654
2008-06-30	38.72	38.83	38.01	38.01	306544
2008-07-01	38.35	39.06	37.17	38.44	348045
2008-07-02	38.60	39.02	37.84	37.89	139872
2008-07-03	38.19	38.31	37.43	37.67	106038
2008-07-07	38.05	38.17	36.06	36.50	442351
2008-07-08	36.68	38.67	36.34	38.66	261525
2008-07-09	38.85	38.87	36.69	36.73	207254
2008-07-10	36.49	37.12	36.00	36.54	297959
2008-07-11	36.81	37.20	34.96	35.78	557654
2008-07-14	37.57	37.57	34.00	34.11	578184
2008-07-15	34.10	34.76	32.32	33.14	790401
2008-07-16	34.06	36.77	33.58	36.75	530989
2008-07-17	38.99	39.80	37.00	38.19	857904
2008-07-18	39.94	39.94	38.10	38.97	882948
2008-07-21	39.88	40.15	38.87	38.97	740607
2008-07-22	38.34	41.36	37.65	41.18	749484
2008-07-23	42.85	43.01	40.94	42.06	597471
2008-07-24	42.60	42.60	39.35	39.51	459948
2008-07-25	40.96	40.96	38.71	39.32	639862
2008-07-28	39.83	39.83	37.59	37.84	354735
2008-07-29	38.34	40.67	37.50	40.26	270018
2008-07-30	41.21	41.43	39.73	40.94	268593
2008-07-31	40.52	41.23	40.20	40.53	234256
2008-08-01	41.00	41.23	39.73	40.90	136974
2008-08-04	41.15	41.15	39.77	40.41	151555
2008-08-05	41.50	42.17	40.73	42.17	232723
2008-08-06	41.75	42.14	41.24	41.92	285794
2008-08-07	41.22	41.56	39.82	40.10	340662
2008-08-08	40.36	41.75	39.57	41.69	330875
2008-08-11	41.79	42.98	41.11	42.33	329682
2008-08-12	42.40	42.40	40.15	40.64	250745
2008-08-13	40.34	40.34	38.86	39.40	291234
2008-08-14	39.40	40.56	39.02	40.36	368779
2008-08-15	40.75	41.29	40.34	40.62	288843
2008-08-18	40.95	40.95	39.34	39.75	294713
2008-08-19	39.27	39.27	38.03	38.65	425834
2008-08-20	38.41	38.98	37.78	38.98	558813
2008-08-21	38.39	38.70	38.03	38.61	438349
2008-08-22	39.24	39.59	38.77	39.59	418995
2008-08-25	39.31	39.31	38.40	38.46	297047
2008-08-26	38.49	38.93	38.06	38.87	341715
2008-08-27	38.60	39.35	38.45	39.33	272795
2008-08-28	39.86	40.85	39.57	40.85	335087
2008-08-29	40.70	41.05	40.21	40.85	348005
2008-09-02	41.78	42.05	40.67	41.55	346098
2008-09-03	41.44	41.99	40.83	41.93	504419
2008-09-04	41.62	41.75	40.16	40.21	478966
2008-09-05	39.83	41.46	39.50	41.46	665242
2008-09-08	44.45	44.60	41.67	43.13	814033
2008-09-09	43.20	43.20	40.64	40.85	902960
2008-09-10	40.80	41.30	39.64	40.53	847138
2008-09-11	40.00	41.10	38.93	41.10	940149
2008-09-12	40.18	41.27	40.01	40.95	893500
2008-09-15	38.22	40.04	37.26	37.65	699947
2008-09-16	37.00	39.75	36.00	39.75	869853
2008-09-17	39.79	40.00	36.00	36.49	973143
2008-09-18	38.16	40.01	34.45	39.80	1835474
2008-09-19	42.91	52.00	41.07	43.07	906358
2008-09-22	42.85	44.00	40.50	40.66	764953
2008-09-23	40.54	41.09	39.50	40.08	262940
2008-09-24	41.60	41.60	39.15	39.56	179530
2008-09-25	40.00	40.84	39.55	40.29	276581
2008-09-26	38.93	41.53	38.70	41.53	178125
2008-09-29	42.00	42.00	36.80	38.75	356628
2008-09-30	40.20	40.20	37.37	39.28	347042
2008-10-01	38.67	40.10	38.55	40.09	981723
2008-10-02	40.21	40.27	38.27	38.65	188376
2008-10-03	39.59	39.98	36.84	37.13	229014
2008-10-06	35.25	36.20	33.77	36.20	700480
2008-10-07	35.56	35.89	32.00	32.21	389986
2008-10-08	30.92	32.78	30.12	31.04	422536
2008-10-09	31.17	32.24	27.33	27.80	456502
2008-10-10	23.32	29.85	23.32	29.85	373641
2008-10-13	34.52	34.52	29.78	32.78	439671
2008-10-14	36.48	36.49	32.36	33.31	751045
2008-10-15	32.24	32.75	30.40	30.78	364878
2008-10-16	31.05	31.22	28.62	30.76	511321
2008-10-17	30.79	32.04	30.21	30.60	396465
2008-10-20	30.97	31.37	30.08	31.29	373265
2008-10-21	31.10	31.73	30.76	30.76	418438
2008-10-22	29.65	30.37	28.07	28.86	644688
2008-10-23	29.18	29.40	26.85	28.54	450225
2008-10-24	26.26	28.16	26.26	27.39	226159
2008-10-27	26.52	27.95	26.26	26.26	198656
2008-10-28	27.41	29.32	25.68	29.31	328160
2008-10-29	29.32	30.38	28.56	28.56	3955099
2008-10-30	29.97	29.97	28.70	29.27	282388
2008-10-31	29.41	30.75	29.09	30.75	209578
2008-11-03	30.69	31.06	30.56	30.85	135787
2008-11-04	31.44	32.34	31.23	32.32	208641
2008-11-05	31.57	31.96	29.52	29.63	241061
2008-11-06	29.59	29.76	27.78	28.01	366830
2008-11-07	28.14	28.65	27.70	28.65	178613
2008-11-10	29.07	29.67	26.98	27.33	255377
2008-11-11	26.75	27.42	26.22	26.82	248499
2008-11-12	26.31	26.62	25.08	25.14	284613
2008-11-13	25.14	27.06	23.69	27.01	424497
2008-11-14	26.31	27.00	25.39	25.47	313562
2008-11-17	25.01	25.42	24.05	24.15	282474
2008-11-18	23.97	24.47	22.93	23.97	258455
2008-11-19	23.91	23.91	21.27	21.36	985601
2008-11-20	21.00	21.57	19.04	19.31	540484
2008-11-21	20.00	20.90	18.14	20.20	553485
2008-11-24	20.98	23.54	20.81	23.06	277157
2008-11-25	24.17	24.24	22.89	23.95	211260
2008-11-26	23.38	25.12	23.35	25.11	306988
2008-11-28	24.95	25.82	24.91	25.77	82144
2008-12-01	24.89	24.89	21.53	21.60	570638
2008-12-02	22.22	23.42	21.54	23.38	430520
2008-12-03	22.74	24.70	22.43	24.52	492197
2008-12-04	24.49	25.34	23.63	24.12	410621
2008-12-05	23.56	26.01	23.53	25.97	404469
2008-12-08	26.91	27.60	26.59	27.37	336153
2008-12-09	27.19	27.60	26.10	26.28	469206
2008-12-10	26.57	26.60	25.50	26.27	210148
2008-12-11	25.79	25.88	24.01	24.27	235945
2008-12-12	23.48	24.80	23.13	24.80	317911
2008-12-15	24.96	24.96	23.50	23.94	248832
2008-12-16	24.33	26.42	24.30	26.33	308323
2008-12-17	26.05	26.81	25.68	26.10	262097
2008-12-18	26.44	26.55	25.17	25.39	400649
2008-12-19	25.48	26.08	25.26	25.51	493513
2008-12-22	25.49	25.62	24.33	24.41	396977
2008-12-23	24.98	25.06	24.33	24.39	397680
2008-12-24	24.05	24.30	23.84	24.30	129986
2008-12-26	24.54	24.54	24.09	24.44	170614
2008-12-29	24.44	24.44	23.72	24.12	261757
2008-12-30	24.30	25.04	24.18	25.01	426048
2008-12-31	25.06	25.98	24.90	25.89	551114
2009-01-02	25.77	26.23	25.18	25.97	569107
2009-01-05	25.90	26.00	25.38	25.51	1068138
2009-01-06	25.88	26.26	25.64	25.99	850726
2009-01-07	25.43	25.59	24.73	24.80	558225
2009-01-08	24.62	25.04	24.45	24.81	449231
2009-01-09	24.95	25.00	23.84	23.94	571934
2009-01-12	23.90	23.91	22.50	22.79	546195
2009-01-13	22.52	23.34	22.33	23.12	726035
2009-01-14	22.42	22.54	21.79	21.89	498742
2009-01-15	21.85	22.00	20.38	21.26	1322091
2009-01-16	21.77	21.96	20.03	20.92	989850
2009-01-20	20.10	20.13	17.99	17.99	956769
2009-01-21	18.70	20.08	18.14	20.08	775817
2009-01-22	19.46	19.83	18.50	18.95	981734
2009-01-23	18.36	19.62	18.13	19.45	1168533
2009-01-26	19.67	20.20	18.93	19.20	620696
2009-01-27	19.40	19.80	19.20	19.77	458423
2009-01-28	20.96	21.91	20.89	21.82	820842
2009-01-29	21.20	21.25	20.19	20.23	1184747
2009-01-30	20.35	20.64	19.44	19.78	1099978
2009-02-02	19.23	19.85	19.11	19.79	717391
2009-02-03	20.03	20.03	19.14	19.42	1324459
2009-02-04	19.59	20.00	19.14	19.24	543206
2009-02-05	19.10	19.90	18.51	19.45	1328429
2009-02-06	19.77	20.90	19.75	20.76	1389225
2009-02-09	20.82	21.25	20.61	21.01	962286
2009-02-10	20.82	20.89	18.91	19.03	1415797
2009-02-11	19.34	19.86	19.20	19.82	1251590
2009-02-12	19.45	19.75	18.59	19.71	1441554
2009-02-13	19.42	19.57	18.89	18.89	1896531
2009-02-17	18.00	18.14	17.38	17.41	980972
2009-02-18	17.74	17.75	16.92	17.27	1152081
2009-02-19	17.53	17.65	16.44	16.46	805250
2009-02-20	15.79	16.67	15.26	16.34	1939408
2009-02-23	16.95	16.95	15.75	15.75	1564960
2009-02-24	15.78	17.34	15.72	17.30	2216572
2009-02-25	17.09	17.86	16.38	17.17	2374107
2009-02-26	17.68	18.17	17.16	17.35	1631689
2009-02-27	16.50	17.08	16.35	16.44	2151452
2009-03-02	15.84	16.08	15.31	15.33	2027857
2009-03-03	15.76	15.79	14.88	15.15	1539780
2009-03-04	15.57	15.59	14.68	15.04	984424
2009-03-05	14.58	14.77	13.50	13.76	1332343
2009-03-06	13.94	14.17	13.07	13.59	1306833
2009-03-09	13.29	14.10	13.29	13.75	1719293
2009-03-10	14.38	15.61	14.34	15.52	1635807
2009-03-11	16.05	16.37	15.57	15.84	2210854
2009-03-12	15.74	17.42	15.57	17.26	1955959
2009-03-13	17.55	17.71	16.75	17.45	2030038
2009-03-16	17.72	18.22	16.95	16.99	1856284
2009-03-17	17.02	18.10	16.70	18.10	2251898
2009-03-18	17.87	19.61	17.72	19.56	2857764
2009-03-19	20.19	20.29	18.23	18.32	2114349
2009-03-20	18.35	18.35	17.41	17.48	1590774
2009-03-23	18.90	20.29	18.40	20.29	1655938
2009-03-24	19.43	20.26	18.97	18.97	2003109
2009-03-25	19.36	19.97	18.33	19.55	2705994
2009-03-26	19.88	19.99	19.17	19.83	2216093
2009-03-27	19.46	19.87	19.24	19.29	1494596
2009-03-30	18.38	18.52	17.71	17.82	1159908
2009-03-31	18.27	19.06	18.04	18.79	617469
2009-04-01	18.29	19.27	18.24	19.14	1304496
2009-04-02	20.04	20.14	19.50	19.74	1422253
2009-04-03	19.62	20.53	19.49	20.50	899907
2009-04-06	20.02	20.26	19.76	20.04	1127902
2009-04-07	19.54	19.92	19.39	19.42	892750
2009-04-08	19.64	19.80	19.15	19.55	709987
2009-04-09	20.72	22.19	20.67	22.16	1093886
2009-04-13	21.71	23.26	21.65	23.03	1400690
2009-04-14	22.72	22.94	21.35	21.48	822265
2009-04-15	21.15	22.54	20.90	22.47	1077235
2009-04-16	22.79	23.03	21.89	22.58	1308300
2009-04-17	22.71	23.50	22.23	22.96	1207157
2009-04-20	22.07	22.21	20.56	20.56	1194574
2009-04-21	19.91	22.06	19.70	22.01	2249528
2009-04-22	21.36	22.50	21.26	21.39	2402201
2009-04-23	21.59	22.16	21.19	22.00	1196404
2009-04-24	22.12	22.94	21.81	22.54	2076318
2009-04-27	22.03	22.50	21.76	22.07	971276
2009-04-28	21.38	22.08	21.35	21.93	875220
2009-04-29	21.94	22.73	21.94	22.55	783645
2009-04-30	23.00	23.09	22.34	22.40	818478
2009-05-01	22.38	22.54	21.93	22.10	440388
2009-05-04	22.42	24.06	22.37	23.97	782459
2009-05-05	23.79	24.03	23.48	23.64	655605
2009-05-06	24.15	25.26	24.05	25.13	1003305
2009-05-07	25.96	26.37	24.09	24.47	1039515
2009-05-08	25.12	26.19	24.67	26.17	1802257
2009-05-11	25.40	25.65	24.70	24.79	1915871
2009-05-12	24.92	25.09	23.65	24.33	904917
2009-05-13	23.54	23.82	22.94	23.00	1212427
2009-05-14	22.88	23.99	22.88	23.87	922470
2009-05-15	23.90	23.99	23.11	23.33	759350
2009-05-18	23.86	24.87	23.77	24.76	734238
2009-05-19	24.78	25.08	24.21	24.25	846717
2009-05-20	24.77	24.84	23.54	23.90	967121
2009-05-21	23.37	23.90	23.28	23.53	899297
2009-05-22	23.82	23.88	23.41	23.45	498331
2009-05-26	23.19	24.35	23.18	24.35	570731
2009-05-27	24.47	24.47	23.47	23.52	479673
2009-05-28	23.75	24.13	23.32	24.09	382737
2009-05-29	24.21	24.54	23.89	24.53	446933
2009-06-01	24.83	25.27	24.63	24.95	1366574
2009-06-02	24.71	24.84	24.50	24.66	889949
2009-06-03	24.48	24.62	24.12	24.34	600382
2009-06-04	24.56	25.13	24.46	25.09	415560
2009-06-05	25.59	25.59	24.73	24.88	535913
2009-06-08	24.73	25.25	24.66	25.00	404870
2009-06-09	25.16	25.22	24.94	25.18	352413
2009-06-10	25.32	25.32	24.52	24.72	287569
2009-06-11	24.84	25.29	24.83	24.95	341469
2009-06-12	24.91	25.10	24.84	25.09	140630
2009-06-15	24.85	24.90	24.35	24.46	280427
2009-06-16	24.54	24.58	23.99	24.04	296293
2009-06-17	23.96	24.01	23.31	23.54	551524
2009-06-18	23.56	24.03	23.54	23.94	322249
2009-06-19	24.19	24.41	23.95	24.32	197608
2009-06-22	24.05	24.15	23.03	23.06	408224
2009-06-23	23.20	23.44	22.96	23.29	271063
2009-06-24	23.46	23.71	23.24	23.40	417790
2009-06-25	23.28	23.83	23.19	23.80	324987
2009-06-26	23.77	24.11	23.67	23.81	146007
2009-06-29	24.05	24.30	23.78	24.08	352761
2009-06-30	24.29	24.32	23.92	24.07	164530
2009-07-01	24.16	24.26	24.05	24.07	250412
2009-07-02	23.79	23.81	23.24	23.25	181000
2009-07-06	23.04	23.29	22.84	23.29	181400
2009-07-07	23.28	23.31	22.83	22.83	266260
2009-07-08	22.92	22.97	22.02	22.53	370726
2009-07-09	22.81	22.97	22.61	22.74	206478
2009-07-10	22.52	22.63	22.36	22.47	157742
2009-07-13	22.90	23.79	22.77	23.75	325408
2009-07-14	23.85	23.85	23.44	23.72	227721
2009-07-15	24.02	24.84	24.01	24.61	340385
2009-07-16	24.47	24.82	24.24	24.62	270502
2009-07-17	24.65	24.70	24.29	24.41	237172
2009-07-20	24.61	24.73	24.48	24.62	393492
2009-07-21	24.62	24.77	24.23	24.47	387847
2009-07-22	24.04	24.69	24.02	24.52	299295
2009-07-23	24.51	25.32	24.42	25.20	237054
2009-07-24	25.02	25.26	24.86	25.18	207390
2009-07-27	25.21	25.64	25.14	25.64	201877
2009-07-28	25.39	25.63	25.33	25.54	198515
2009-07-29	25.40	25.58	25.31	25.46	183631
2009-07-30	25.75	26.30	25.75	26.06	258273
2009-07-31	26.00	26.31	25.93	26.23	184744
2009-08-03	26.78	26.91	26.58	26.89	277772
2009-08-04	26.79	27.55	26.71	27.45	242382
2009-08-05	27.62	28.41	27.45	28.30	268111
2009-08-06	28.74	28.83	27.93	28.14	267459
2009-08-07	28.50	29.33	28.40	28.89	400388
2009-08-10	28.91	29.04	28.43	28.70	285602
2009-08-11	28.53	28.58	27.70	27.79	244949
2009-08-12	27.64	28.49	27.64	28.28	296172
2009-08-13	28.66	28.76	28.20	28.72	279192
2009-08-14	28.76	28.76	28.14	28.53	374689
2009-08-17	27.66	27.74	27.36	27.41	298172
2009-08-18	27.63	27.99	27.61	27.84	202634
2009-08-19	27.50	28.02	27.45	27.86	181782
2009-08-20	27.98	28.57	27.96	28.51	339374
2009-08-21	28.86	29.29	28.73	29.15	456232
2009-08-24	29.51	29.68	28.87	28.93	337861
2009-08-25	29.18	29.53	29.17	29.22	808181
2009-08-26	29.16	29.39	28.93	29.25	777569
2009-08-27	29.22	29.52	28.89	29.47	861674
2009-08-28	29.76	29.79	29.22	29.52	227867
2009-08-31	29.02	29.40	28.99	29.39	239080
2009-09-01	29.20	29.47	27.91	27.98	653078
2009-09-02	27.72	28.07	27.61	27.66	247734
2009-09-03	27.91	28.26	27.77	28.25	153632
2009-09-04	28.38	28.49	28.07	28.44	456814
2009-09-08	28.87	28.90	28.48	28.71	305445
2009-09-09	28.73	29.17	28.62	29.09	493104
2009-09-10	28.96	29.33	28.67	29.32	208845
2009-09-11	29.35	29.39	29.11	29.11	193369
2009-09-14	28.79	29.57	28.79	29.51	151950
2009-09-15	29.58	29.83	29.25	29.57	307235
2009-09-16	29.76	30.57	29.69	30.57	228874
2009-09-17	30.58	30.90	30.24	30.41	438162
2009-09-18	30.53	30.60	30.24	30.39	340080
2009-09-21	30.13	30.26	30.00	30.13	130761
2009-09-22	30.44	30.76	30.33	30.75	628383
2009-09-23	30.80	30.91	30.12	30.16	669048
2009-09-24	30.18	30.28	29.29	29.47	195940
2009-09-25	29.23	29.51	29.00	29.20	171188
2009-09-28	29.35	30.18	29.35	30.17	115955
2009-09-29	30.26	30.45	29.98	30.07	183414
2009-09-30	30.24	30.28	29.60	29.86	173564
2009-10-01	29.73	29.74	28.70	28.70	373766
2009-10-02	28.19	28.98	28.15	28.65	227446
2009-10-05	29.02	29.52	28.95	29.48	119000
2009-10-06	29.83	30.11	29.45	29.83	153991
2009-10-07	29.68	30.07	29.62	30.06	121428
2009-10-08	30.32	30.46	30.11	30.15	87845
2009-10-09	30.13	30.42	30.10	30.41	96606
2009-10-12	30.63	30.64	30.43	30.59	118601
2009-10-13	30.40	30.48	30.11	30.31	85904
2009-10-14	30.90	31.30	30.74	31.27	198497
2009-10-15	30.93	31.03	30.77	31.00	121391
2009-10-16	30.51	30.55	30.25	30.37	139678
2009-10-19	30.44	30.60	30.21	30.44	99040
2009-10-20	30.44	30.51	30.14	30.22	170300
2009-10-21	30.06	30.54	29.65	29.69	170373
2009-10-22	29.71	30.49	29.66	30.46	159312
2009-10-23	30.51	30.56	29.85	30.03	174451
2009-10-26	30.03	30.11	29.22	29.35	303155
2009-10-27	29.41	29.48	29.02	29.15	182616
2009-10-28	29.06	29.15	28.25	28.28	235080
2009-10-29	28.76	29.36	28.59	29.33	140652
2009-10-30	29.14	29.14	27.95	28.15	429950
2009-11-02	28.31	28.72	27.58	28.27	446019
2009-11-03	27.87	28.46	27.87	28.38	249975
2009-11-04	28.75	28.86	28.00	28.03	259263
2009-11-05	28.25	28.71	28.09	28.66	275297
2009-11-06	28.23	28.68	28.22	28.56	230105
2009-11-09	28.92	29.56	28.85	29.53	186331
2009-11-10	29.37	29.59	29.16	29.39	250855
2009-11-11	29.63	30.06	29.62	29.80	553570
2009-11-12	29.71	29.90	29.21	29.29	335913
2009-11-13	29.32	29.46	29.07	29.28	228838
2009-11-16	29.59	29.95	29.52	29.64	431671
2009-11-17	29.61	29.75	29.50	29.69	335742
2009-11-18	29.72	29.93	29.65	29.92	337931
2009-11-19	29.74	29.74	29.25	29.37	263194
2009-11-20	29.15	29.33	29.10	29.23	369316
2009-11-23	29.51	29.79	29.45	29.57	228568
2009-11-24	29.51	29.52	29.23	29.38	205266
2009-11-25	29.53	29.57	29.29	29.34	104783
2009-11-27	28.47	28.97	28.44	28.57	105693
2009-11-30	28.66	29.29	28.62	29.26	241990
2009-12-01	29.40	29.50	29.15	29.33	247371
2009-12-02	29.25	29.46	29.19	29.35	156706
2009-12-03	29.58	29.81	28.76	28.80	160889
2009-12-04	29.33	29.44	28.90	29.34	248730
2009-12-07	29.23	29.40	28.88	28.99	163698
2009-12-08	28.85	28.91	28.67	28.69	98003
2009-12-09	28.80	28.93	28.60	28.76	102691
2009-12-10	28.85	28.96	28.62	28.73	198030
2009-12-11	28.79	28.96	28.68	28.95	169595
2009-12-14	29.01	29.17	28.78	29.15	119353
2009-12-15	29.05	29.07	28.68	28.75	156589
2009-12-16	28.88	29.04	28.78	28.88	2708945
2009-12-17	28.67	28.73	28.45	28.46	245645
2009-12-18	28.62	28.83	28.46	28.82	257032
2009-12-21	28.98	29.19	28.94	29.17	269307
2009-12-22	29.21	29.37	29.18	29.36	155480
2009-12-23	29.37	29.43	29.22	29.28	189108
2009-12-24	29.20	29.33	29.16	29.31	54572
2009-12-28	29.36	29.45	29.17	29.27	115047
2009-12-29	29.37	29.37	29.16	29.16	78825
2009-12-30	29.09	29.18	29.02	29.16	270747
2009-12-31	29.26	29.31	29.04	29.04	116763
2010-01-04	29.31	29.61	29.27	29.57	224256
2010-01-05	29.50	29.92	29.50	29.90	164385
2010-01-06	29.91	30.04	29.76	29.95	171617
2010-01-07	29.97	30.66	29.94	30.53	288333
2010-01-08	30.40	30.53	30.20	30.41	140198
2010-01-11	30.68	30.68	30.27	30.40	158806
2010-01-12	30.21	30.33	29.87	30.03	123688
2010-01-13	30.08	30.42	29.86	30.31	526808
2010-01-14	30.30	30.58	30.20	30.51	147847
2010-01-15	30.33	30.37	29.93	29.98	353735
2010-01-19	29.88	30.39	29.77	30.34	265048
2010-01-20	30.21	30.43	29.97	30.33	222708
2010-01-21	30.29	30.47	29.50	29.63	255993
2010-01-22	29.53	29.65	28.63	28.68	357474
2010-01-25	29.11	29.18	28.65	28.86	211092
2010-01-26	28.70	29.14	28.44	28.49	177551
2010-01-27	28.53	29.12	28.40	29.09	228563
2010-01-28	29.26	29.32	28.61	28.94	202279
2010-01-29	29.10	29.32	28.71	28.78	175856
2010-02-01	28.94	29.21	28.93	29.15	114265
2010-02-02	29.21	29.47	29.06	29.38	172719
2010-02-03	29.27	29.41	29.01	29.04	152612
2010-02-04	28.85	28.85	27.95	27.98	192981
2010-02-05	28.10	28.30	27.46	28.26	554225
2010-02-08	28.33	28.33	27.71	27.71	185585
2010-02-09	28.07	28.17	27.66	27.98	249744
2010-02-10	28.00	28.44	27.86	28.20	200305
2010-02-11	28.25	28.36	27.97	28.32	129146
2010-02-12	28.04	28.39	27.88	28.39	197574
2010-02-16	28.57	28.99	28.43	28.96	254482
2010-02-17	29.17	29.20	28.98	29.09	184741
2010-02-18	28.98	29.36	28.98	29.26	118692
2010-02-19	29.08	29.50	29.08	29.38	182018
2010-02-22	29.55	29.89	29.51	29.74	63154
2010-02-23	29.64	29.82	29.20	29.29	67730
2010-02-24	29.34	29.78	29.34	29.77	153294
2010-02-25	29.42	29.69	29.21	29.69	149095
2010-02-26	29.72	29.93	29.56	29.79	80418
2010-03-01	29.88	29.97	29.79	29.91	168278
2010-03-02	29.98	30.23	29.98	30.07	150536
2010-03-03	30.05	30.25	29.96	30.00	84424
2010-03-04	30.05	30.31	30.05	30.29	97511
2010-03-05	30.47	30.93	30.42	30.84	95149
2010-03-08	30.94	31.05	30.89	31.00	91853
2010-03-09	30.82	31.26	30.75	31.08	83237
2010-03-10	31.29	31.57	31.23	31.41	216415
2010-03-11	31.36	31.69	31.30	31.68	332077
2010-03-12	31.92	31.92	31.45	31.54	160821
2010-03-15	31.42	31.60	31.24	31.53	102981
2010-03-16	31.66	31.97	31.58	31.95	302394
2010-03-17	32.08	32.44	32.08	32.33	203653
2010-03-18	32.33	32.33	32.05	32.17	96927
2010-03-19	32.23	32.28	31.86	31.99	91314
2010-03-22	31.68	32.19	31.67	32.16	76593
2010-03-23	32.23	32.41	32.07	32.35	77861
2010-03-24	32.24	32.57	32.24	32.47	111379
2010-03-25	32.66	33.16	32.50	32.50	236388
2010-03-26	32.65	32.91	32.39	32.53	110732
2010-03-29	32.75	32.75	32.41	32.59	71351
2010-03-30	32.60	32.64	32.31	32.41	141175
2010-03-31	32.24	32.59	32.20	32.43	99764
2010-04-01	32.72	32.79	32.49	32.70	153397
2010-04-05	32.89	33.08	32.78	33.08	202330
2010-04-06	33.04	33.50	32.98	33.50	167816
2010-04-07	33.50	33.62	33.13	33.29	426266
2010-04-08	33.21	33.63	33.08	33.54	89723
2010-04-09	33.67	33.73	33.51	33.70	109628
2010-04-12	33.80	33.92	33.72	33.84	169449
2010-04-13	33.76	33.94	33.66	33.88	70806
2010-04-14	34.26	34.74	34.22	34.74	249974
2010-04-15	34.81	34.84	34.49	34.57	284674
2010-04-16	34.45	34.45	32.98	33.36	442740
2010-04-19	33.03	33.76	33.03	33.66	259077
2010-04-20	33.99	34.16	33.75	34.16	276915
2010-04-21	34.20	34.43	33.75	34.06	181752
2010-04-22	33.77	34.37	33.61	34.29	268979
2010-04-23	34.36	34.51	34.17	34.46	239824
2010-04-26	34.44	34.44	33.91	33.94	177955
2010-04-27	33.64	33.93	32.79	32.86	402725
2010-04-28	33.25	33.48	32.98	33.20	218024
2010-04-29	33.56	34.16	33.53	34.04	169850
2010-04-30	33.85	33.96	33.17	33.20	221471
2010-05-03	33.47	33.83	33.37	33.78	214210
2010-05-04	33.37	33.37	32.68	32.86	220867
2010-05-05	32.33	33.20	32.27	32.67	316253
2010-05-06	32.54	32.82	1.00	31.32	805595
2010-05-07	31.32	31.84	30.49	30.90	433754
2010-05-10	32.49	32.67	32.08	32.61	422807
2010-05-11	32.14	32.99	32.09	32.53	213106
2010-05-12	32.73	32.98	32.54	32.96	203601
2010-05-13	32.88	32.95	32.46	32.46	107733
2010-05-14	32.06	32.07	31.29	31.60	230162
2010-05-17	31.61	31.90	30.90	31.62	332013
2010-05-18	31.98	32.00	30.57	30.77	383995
2010-05-19	30.48	31.09	30.17	30.74	414630
2010-05-20	30.16	30.24	29.28	29.29	927495
2010-05-21	28.72	30.29	28.72	30.26	743371
2010-05-24	30.40	30.40	29.43	29.49	276997
2010-05-25	28.64	29.68	28.48	29.66	383658
2010-05-26	30.14	30.24	29.39	29.52	381913
2010-05-27	30.17	30.86	30.02	30.84	163781
2010-05-28	30.84	30.84	30.16	30.27	238901
2010-06-01	29.95	30.34	29.57	29.59	313330
2010-06-02	29.86	30.45	29.66	30.43	112396
2010-06-03	30.63	30.63	30.06	30.33	168211
2010-06-04	29.77	29.87	28.96	29.07	327943
2010-06-07	29.19	29.36	28.51	28.54	274376
2010-06-08	28.68	29.05	28.15	29.01	259112
2010-06-09	29.23	29.50	28.70	28.79	174814
2010-06-10	29.20	29.78	29.13	29.72	179597
2010-06-11	29.49	29.96	29.45	29.92	150356
2010-06-14	30.14	30.26	29.75	29.80	157927
2010-06-15	30.02	30.56	29.88	30.50	93855
2010-06-16	30.30	30.64	30.25	30.47	197708
2010-06-17	30.55	30.57	30.14	30.41	97887
2010-06-18	30.51	30.58	30.34	30.55	92194
2010-06-21	30.92	30.96	30.32	30.42	183129
2010-06-22	30.43	30.63	29.95	29.98	116306
2010-06-23	29.99	30.10	29.65	29.84	98794
2010-06-24	29.58	29.59	29.10	29.17	165122
2010-06-25	29.49	29.97	29.26	29.93	268817
2010-06-28	29.91	29.98	29.60	29.63	372178
2010-06-29	29.21	29.25	28.37	28.53	177581
2010-06-30	28.57	28.87	28.16	28.22	105278
2010-07-01	28.17	28.36	27.32	27.98	362401
2010-07-02	28.18	28.18	27.50	27.68	78318
2010-07-06	28.22	28.37	27.47	27.75	122471
2010-07-07	27.88	28.99	27.88	28.94	164019
2010-07-08	29.33	29.35	28.79	29.19	222049
2010-07-09	29.15	29.67	29.11	29.66	167215
2010-07-12	29.63	29.73	29.39	29.65	113921
2010-07-13	30.05	30.57	30.01	30.43	139359
2010-07-14	30.30	30.33	29.91	30.19	105249
2010-07-15	30.24	30.26	29.51	30.13	115512
2010-07-16	29.75	29.77	28.78	28.86	152550
2010-07-19	28.90	29.03	28.41	28.89	118481
2010-07-20	28.37	29.24	28.36	29.22	142740
2010-07-21	29.63	29.66	28.65	28.69	134517
2010-07-22	29.04	29.66	29.04	29.55	123100
2010-07-23	29.51	29.88	29.26	29.81	115375
2010-07-26	29.84	30.37	29.73	30.35	214257
2010-07-27	30.66	30.80	30.32	30.38	353195
2010-07-28	30.28	30.45	30.01	30.12	122422
2010-07-29	30.36	30.45	29.85	30.16	101352
2010-07-30	29.83	30.36	29.81	30.18	132945
2010-08-02	30.62	30.91	30.48	30.88	385272
2010-08-03	30.77	30.79	30.53	30.58	100014
2010-08-04	30.71	30.77	30.54	30.69	263976
2010-08-05	30.49	30.58	30.37	30.51	81867
2010-08-06	30.27	30.37	29.90	30.30	128146
2010-08-09	30.44	30.55	30.18	30.50	75232
2010-08-10	30.19	30.42	29.99	30.18	128584
2010-08-11	29.72	29.72	29.11	29.16	94407
2010-08-12	28.85	29.08	28.76	28.95	179100
2010-08-13	28.90	29.14	28.82	28.82	75159
2010-08-16	28.72	28.91	28.63	28.80	132738
2010-08-17	29.08	29.30	28.89	29.07	62230
2010-08-18	29.08	29.34	28.95	29.14	110632
2010-08-19	29.03	29.08	28.45	28.47	129065
2010-08-20	28.35	28.45	28.12	28.40	187572
2010-08-23	28.55	28.58	28.20	28.20	82098
2010-08-24	27.88	28.01	27.67	27.75	109011
2010-08-25	27.58	28.01	27.33	27.91	221549
2010-08-26	28.09	28.22	27.63	27.65	254952
2010-08-27	27.83	28.28	27.51	28.27	218991
2010-08-30	28.14	28.19	27.68	27.70	91042
2010-08-31	27.65	27.98	27.48	27.89	70574
2010-09-01	28.27	28.98	28.27	28.96	331688
2010-09-02	28.95	29.23	28.92	29.21	104745
2010-09-03	29.58	29.82	29.51	29.80	96975
2010-09-07	29.57	29.57	29.14	29.15	121954
2010-09-08	29.25	29.61	29.25	29.44	171719
2010-09-09	29.90	29.97	29.54	29.71	269863
2010-09-10	29.77	29.87	29.66	29.76	178160
2010-09-13	30.16	30.44	30.16	30.41	138790
2010-09-14	30.32	30.35	30.01	30.14	179333
2010-09-15	29.97	30.30	29.89	30.27	147142
2010-09-16	30.19	30.19	30.00	30.15	147151
2010-09-17	30.28	30.30	30.00	30.04	141510
2010-09-20	30.08	30.73	30.07	30.67	155828
2010-09-21	30.75	30.76	30.29	30.38	321556
2010-09-22	30.21	30.40	29.83	29.88	358310
2010-09-23	29.62	29.85	29.28	29.33	162199
2010-09-24	29.58	30.01	29.58	30.01	115081
2010-09-27	29.98	29.98	29.64	29.71	201786
2010-09-28	29.81	29.86	29.42	29.82	168150
2010-09-29	29.73	29.83	29.50	29.64	128551
2010-09-30	29.83	30.10	29.58	29.62	258976
2010-10-01	29.83	29.95	29.56	29.85	293110
2010-10-04	29.78	30.00	29.54	29.69	79450
2010-10-05	29.92	30.40	29.72	30.32	190814
2010-10-06	30.36	30.43	30.23	30.29	85261
2010-10-07	30.43	30.52	30.06	30.19	70899
2010-10-08	30.20	30.32	30.10	30.25	104343
2010-10-11	30.33	30.33	30.17	30.25	51305
2010-10-12	30.12	30.60	30.05	30.56	110417
2010-10-13	30.80	30.91	30.54	30.65	161954
2010-10-14	30.48	30.48	29.96	30.18	140775
2010-10-15	30.32	30.33	29.62	29.75	142417
2010-10-18	29.67	30.38	29.67	30.37	143958
2010-10-19	30.15	30.56	29.89	30.01	91276
2010-10-20	30.04	30.45	29.86	30.34	145992
2010-10-21	30.46	30.62	30.11	30.27	56680
2010-10-22	30.33	30.41	30.17	30.30	63177
2010-10-25	30.55	30.60	30.16	30.19	116843
2010-10-26	30.06	30.28	30.00	30.23	81843
2010-10-27	30.09	30.30	30.05	30.25	77644
2010-10-28	30.40	30.44	30.03	30.19	109171
2010-10-29	30.11	30.24	30.07	30.19	108242
2010-11-01	30.25	30.41	29.90	30.15	74608
2010-11-02	30.32	30.36	30.19	30.27	44420
2010-11-03	30.29	30.53	30.10	30.52	115917
2010-11-04	30.79	31.56	30.79	31.52	177428
2010-11-05	31.61	32.33	31.54	32.12	197169
2010-11-08	32.12	32.12	31.65	31.91	77347
2010-11-09	32.02	32.02	31.13	31.26	107448
2010-11-10	31.26	31.65	31.07	31.65	99729
2010-11-11	31.40	31.51	31.23	31.37	73249
2010-11-12	31.16	31.31	30.81	30.89	112738
2010-11-15	31.02	31.35	30.96	30.96	107787
2010-11-16	30.84	30.84	30.19	30.40	118751
2010-11-17	30.38	30.45	30.20	30.26	106605
2010-11-18	30.65	30.83	30.59	30.65	72299
2010-11-19	30.53	30.66	30.38	30.65	65780
2010-11-22	30.51	30.51	30.10	30.29	108207
2010-11-23	30.00	30.06	29.83	29.85	109962
2010-11-24	30.05	30.33	30.05	30.33	50594
2010-11-26	30.12	30.22	30.04	30.04	22723
2010-11-29	29.90	30.25	29.83	30.19	118997
2010-11-30	29.93	30.15	29.90	29.95	211539
2010-12-01	30.34	30.55	30.31	30.55	192626
2010-12-02	30.71	31.29	30.67	31.29	193589
2010-12-03	31.09	31.44	30.95	31.39	127441
2010-12-06	31.32	31.43	31.23	31.36	103540
2010-12-07	31.80	31.80	31.36	31.39	152592
2010-12-08	31.40	31.84	31.40	31.83	164820
2010-12-09	32.05	32.21	31.86	32.16	194784
2010-12-10	32.23	32.48	32.09	32.46	254259
2010-12-13	32.54	32.66	32.40	32.42	205921
2010-12-14	32.49	32.57	32.08	32.19	190176
2010-12-15	32.11	32.31	31.91	31.92	165981
2010-12-16	32.03	32.19	31.85	31.98	101025
2010-12-17	32.04	32.20	31.92	32.13	225213
2010-12-20	32.22	32.34	32.13	32.24	106528
2010-12-21	32.40	32.76	32.39	32.74	199301
2010-12-22	32.81	33.21	32.81	33.12	287846
2010-12-23	33.08	33.13	32.81	32.89	110477
2010-12-27	32.57	32.98	32.53	32.98	174956
2010-12-28	33.02	33.06	32.92	33.00	100485
2010-12-29	33.05	33.05	32.92	32.94	126220
2010-12-30	32.94	32.95	32.80	32.83	394063
2010-12-31	32.81	32.95	32.78	32.88	98632
2011-01-03	33.30	33.64	33.26	33.60	373274
2011-01-04	33.73	33.73	33.19	33.43	291724
2011-01-05	33.35	33.85	33.29	33.80	269803
2011-01-06	33.88	33.90	33.59	33.62	241733
2011-01-07	33.72	33.75	32.98	33.34	222585
2011-01-10	33.15	33.35	32.99	33.26	146449
2011-01-11	33.50	33.59	33.27	33.41	492765
2011-01-12	33.75	33.90	33.71	33.90	375430
2011-01-13	33.92	33.98	33.71	33.78	282840
2011-01-14	33.79	34.36	33.74	34.32	357896
2011-01-18	34.23	34.28	33.98	34.19	432064
2011-01-19	33.95	34.00	33.34	33.40	244557
2011-01-20	33.32	33.66	33.27	33.49	138186
2011-01-21	33.75	33.88	33.62	33.73	143031
2011-01-24	33.79	33.80	33.60	33.72	189098
2011-01-25	33.57	33.73	33.35	33.71	157173
2011-01-26	33.78	33.90	33.66	33.72	133479
2011-01-27	33.71	34.01	33.71	34.00	173401
2011-01-28	34.06	34.20	33.37	33.37	191600
2011-01-31	33.50	33.75	33.49	33.67	127634
2011-02-01	33.88	34.35	33.87	34.30	120323
2011-02-02	34.23	34.32	34.05	34.08	100039
2011-02-03	34.04	34.11	33.77	34.07	153362
2011-02-04	34.07	34.07	33.83	34.03	138289
2011-02-07	34.20	34.58	34.16	34.54	134103
2011-02-08	34.50	34.75	34.44	34.74	512131
2011-02-09	34.58	34.68	34.33	34.52	201981
2011-02-10	34.36	34.56	34.34	34.52	119681
2011-02-11	34.45	35.07	34.40	35.00	126224
2011-02-14	34.94	35.07	34.87	35.04	228932
2011-02-15	34.98	35.11	34.87	34.93	150135
2011-02-16	35.11	35.19	34.98	35.15	113790
2011-02-17	35.03	35.20	34.95	35.15	222835
2011-02-18	35.14	35.24	35.10	35.22	180827
2011-02-22	34.73	34.90	34.17	34.25	358148
2011-02-23	34.20	34.44	33.69	34.05	236294
2011-02-24	33.95	34.07	33.56	33.94	165579
2011-02-25	34.22	34.46	34.14	34.45	96339
2011-02-28	34.66	34.76	34.50	34.63	179283
2011-03-01	34.72	34.72	33.92	33.92	199075
2011-03-02	33.85	33.99	33.60	33.69	133920
2011-03-03	34.02	34.43	34.02	34.39	140914
2011-03-04	34.32	34.33	33.77	33.96	221983
2011-03-07	34.08	34.20	33.60	33.75	123939
2011-03-08	33.86	34.50	33.86	34.44	118805
2011-03-09	34.39	34.57	34.22	34.41	78691
2011-03-10	34.05	34.05	33.68	33.71	103276
2011-03-11	33.51	33.98	33.51	33.91	90978
2011-03-14	33.63	33.72	33.36	33.64	225925
2011-03-15	32.82	33.41	32.67	33.26	188639
2011-03-16	33.29	33.29	32.50	32.68	122180
2011-03-17	33.09	33.17	32.71	33.05	97850
2011-03-18	33.44	33.63	33.34	33.41	114659
2011-03-21	33.83	33.83	33.54	33.70	131881
2011-03-22	33.68	33.70	33.50	33.52	83416
2011-03-23	33.41	33.49	33.07	33.40	195497
2011-03-24	33.52	33.58	33.24	33.56	205172
2011-03-25	33.55	33.77	33.48	33.62	116906
2011-03-28	33.68	33.76	33.54	33.56	179776
2011-03-29	33.53	33.64	33.35	33.64	100629
2011-03-30	33.79	34.01	33.73	33.92	173840
2011-03-31	33.81	33.96	33.76	33.89	65828
2011-04-01	34.10	34.34	34.08	34.19	126728
2011-04-04	34.21	34.33	34.09	34.19	93476
2011-04-05	34.11	34.25	34.08	34.16	66838
2011-04-06	34.34	34.58	34.25	34.56	89979
2011-04-07	34.57	34.64	34.30	34.37	61112
2011-04-08	34.51	34.53	33.97	34.06	90794
2011-04-11	34.08	34.27	33.95	34.02	88825
2011-04-12	33.83	34.05	33.72	33.89	109693
2011-04-13	34.12	34.12	33.55	33.63	146219
2011-04-14	33.45	33.51	33.29	33.45	134445
2011-04-15	33.56	33.63	33.40	33.50	96207
2011-04-18	33.19	33.19	32.91	33.09	147760
2011-04-19	33.25	33.25	32.97	33.17	133439
2011-04-20	33.47	33.47	33.20	33.30	110261
2011-04-21	33.42	33.50	33.24	33.48	78889
2011-04-25	33.46	33.53	33.41	33.47	77328
2011-04-26	33.57	33.75	33.52	33.68	110193
2011-04-27	33.73	33.95	33.64	33.91	85610
2011-04-28	33.86	34.21	33.86	34.17	66493
2011-04-29	34.14	34.15	33.98	34.13	63223
2011-05-02	34.29	34.29	33.96	34.02	104080
2011-05-03	33.94	34.20	33.84	34.07	199066
2011-05-04	34.09	34.11	33.71	33.78	113015
2011-05-05	33.61	33.70	33.31	33.43	83981
2011-05-06	33.76	33.84	33.45	33.52	85975
2011-05-09	33.46	33.55	33.35	33.50	74011
2011-05-10	33.58	33.87	33.57	33.83	58904
2011-05-11	33.78	33.78	33.36	33.43	64948
2011-05-12	33.33	33.45	33.02	33.42	70448
2011-05-13	33.39	33.47	32.93	32.96	135075
2011-05-16	32.83	33.24	32.76	32.92	88601
2011-05-17	32.77	33.10	32.75	33.09	140085
2011-05-18	33.06	33.27	32.97	33.25	104975
2011-05-19	33.40	33.40	33.16	33.31	62920
2011-05-20	33.19	33.33	32.85	32.89	136095
2011-05-23	32.50	32.63	32.44	32.45	132636
2011-05-24	32.56	32.56	32.25	32.40	64587
2011-05-25	32.26	32.57	32.23	32.43	113436
2011-05-26	32.39	32.69	32.28	32.60	63917
2011-05-27	32.73	32.94	32.72	32.87	60471
2011-05-31	33.21	33.22	32.99	33.20	62318
2011-06-01	33.10	33.10	32.11	32.12	215836
2011-06-02	32.17	32.37	31.95	32.16	114633
2011-06-03	31.78	32.26	31.76	31.94	146719
2011-06-06	31.80	31.86	31.34	31.39	196830
2011-06-07	31.63	31.68	31.36	31.37	142224
2011-06-08	31.25	31.44	31.06	31.10	166534
2011-06-09	31.17	31.48	31.09	31.38	75363
2011-06-10	31.19	31.33	30.73	31.08	112010
2011-06-13	31.20	31.42	31.05	31.35	174947
2011-06-14	31.63	31.76	31.51	31.55	166744
2011-06-15	31.31	31.36	30.76	30.93	99674
2011-06-16	30.88	31.22	30.79	31.08	98053
2011-06-17	31.41	31.44	31.21	31.32	54046
2011-06-20	31.17	31.51	31.15	31.37	40447
2011-06-21	31.55	31.82	31.47	31.77	97788
2011-06-22	31.71	31.95	31.59	31.61	70913
2011-06-23	31.29	31.38	30.94	31.27	82414
2011-06-24	31.12	31.21	30.82	30.92	53658
2011-06-27	30.93	31.31	30.93	31.25	67567
2011-06-28	31.38	31.38	31.19	31.37	73433
2011-06-29	31.65	32.01	31.61	32.00	91476
2011-06-30	32.06	32.20	31.87	32.11	130941
2011-07-01	32.06	32.70	32.06	32.63	141830
2011-07-05	32.60	32.60	32.27	32.41	202920
2011-07-06	32.27	32.38	32.10	32.34	101272
2011-07-07	32.75	32.92	32.66	32.86	195316
2011-07-08	32.37	32.50	32.29	32.50	100558
2011-07-11	32.07	32.07	31.55	31.63	183296
2011-07-12	31.51	31.96	31.50	31.56	83426
2011-07-13	31.72	31.99	31.56	31.60	62867
2011-07-14	31.81	31.82	31.28	31.33	259842
2011-07-15	31.47	31.54	31.08	31.27	244888
2011-07-18	31.11	31.15	30.54	30.84	203247
2011-07-19	30.98	31.30	30.90	31.25	85239
2011-07-20	31.37	31.69	31.37	31.57	113922
2011-07-21	31.84	32.32	31.84	32.23	81773
2011-07-22	32.30	32.30	32.05	32.19	108231
2011-07-25	31.86	32.06	31.73	31.94	73060
2011-07-26	31.85	32.06	31.73	31.91	151211
2011-07-27	31.69	31.71	31.08	31.09	157428
2011-07-28	31.17	31.47	31.06	31.15	81448
2011-07-29	30.76	31.26	30.64	31.04	154192
2011-08-01	31.50	31.51	30.75	30.96	149079
2011-08-02	30.72	30.84	30.09	30.09	176731
2011-08-03	30.14	30.24	29.60	30.21	311884
2011-08-04	29.86	29.93	28.67	28.71	273780
2011-08-05	28.96	29.11	27.64	28.17	267104
2011-08-08	27.18	27.75	25.37	25.50	399409
2011-08-09	26.00	27.44	25.40	27.41	275035
2011-08-10	26.91	26.96	25.68	25.83	264578
2011-08-11	26.03	27.65	25.88	27.25	235505
2011-08-12	27.62	27.91	26.84	26.94	167366
2011-08-15	27.31	27.86	27.31	27.86	170557
2011-08-16	27.47	27.69	27.21	27.38	97856
2011-08-17	27.59	27.88	27.34	27.51	167753
2011-08-18	26.63	26.63	25.99	26.21	169995
2011-08-19	25.73	26.43	25.65	25.71	134274
2011-08-22	26.31	26.39	25.42	25.44	132073
2011-08-23	25.60	26.28	25.20	26.27	170237
2011-08-24	26.32	26.96	26.14	26.91	278256
2011-08-25	27.72	28.02	26.38	26.68	186151
2011-08-26	26.51	27.15	26.06	26.99	107690
2011-08-29	27.42	28.13	27.40	28.07	96067
2011-08-30	27.92	28.16	27.56	27.96	79250
2011-08-31	28.18	28.45	27.99	28.25	115629
2011-09-01	28.25	28.30	27.59	27.62	310690
2011-09-02	26.84	27.00	26.50	26.56	138527
2011-09-06	25.64	26.20	25.64	26.15	154966
2011-09-07	26.84	27.37	26.50	27.34	136110
2011-09-08	27.03	27.30	26.73	26.82	108613
2011-09-09	26.55	26.66	25.90	25.99	104609
2011-09-12	25.52	26.26	25.52	26.26	82172
2011-09-13	26.38	26.64	26.16	26.46	199207
2011-09-14	26.70	27.06	26.15	26.81	154975
2011-09-15	27.03	27.37	26.89	27.37	100159
2011-09-16	27.44	27.65	27.00	27.43	91317
2011-09-19	26.88	26.96	26.52	26.72	202328
2011-09-20	26.87	27.07	26.64	26.65	147397
2011-09-21	26.71	26.72	25.33	25.33	123254
2011-09-22	24.77	24.98	24.23	24.65	272041
2011-09-23	24.37	24.79	24.33	24.71	112740
2011-09-26	25.02	25.67	24.78	25.63	116491
2011-09-27	26.17	26.42	25.63	25.80	139896
2011-09-28	25.87	25.96	25.02	25.02	225073
2011-09-29	25.65	25.84	25.12	25.70	98032
2011-09-30	25.34	25.52	24.89	24.92	224863
2011-10-03	24.71	25.10	23.72	23.73	393504
2011-10-04	23.38	24.76	23.00	24.68	648551
2011-10-05	24.71	25.12	24.16	25.00	223751
2011-10-06	24.89	25.79	24.63	25.79	113390
2011-10-07	25.93	25.93	24.84	24.86	142953
2011-10-10	25.39	26.11	25.39	26.11	103739
2011-10-11	25.81	26.26	25.72	26.07	82883
2011-10-12	26.38	27.10	26.30	26.67	188818
2011-10-13	26.39	26.39	25.77	26.14	80388
2011-10-14	26.44	26.60	26.04	26.49	169352
2011-10-17	26.25	26.27	25.64	25.65	85955
2011-10-18	25.80	27.11	25.72	26.84	186981
2011-10-19	26.78	27.20	26.39	26.46	116407
2011-10-20	26.49	26.91	26.18	26.89	76036
2011-10-21	27.24	27.53	27.13	27.53	117146
2011-10-24	27.64	28.23	27.56	28.16	130385
2011-10-25	28.00	28.00	27.27	27.37	118648
2011-10-26	27.81	27.93	27.33	27.84	80329
2011-10-27	29.12	29.64	28.70	29.43	214729
2011-10-28	29.25	29.50	29.03	29.34	113651
2011-10-31	28.76	28.94	28.37	28.37	80429
2011-11-01	27.08	27.80	26.98	27.11	151267
2011-11-02	27.70	27.93	27.43	27.83	128348
2011-11-03	28.26	28.41	27.43	28.33	117957
2011-11-04	28.02	28.08	27.71	28.03	50867
2011-11-07	27.98	28.18	27.66	28.12	60429
2011-11-08	28.36	28.71	28.04	28.65	105963
2011-11-09	27.81	27.92	27.11	27.17	145756
2011-11-10	27.60	27.60	27.11	27.31	72480
2011-11-11	27.66	28.03	27.66	27.91	58363
2011-11-14	27.78	27.78	27.18	27.34	145757
2011-11-15	27.12	27.69	27.07	27.50	285232
2011-11-16	27.21	27.49	26.90	26.90	146760
2011-11-17	26.93	26.97	26.28	26.40	157907
2011-11-18	26.52	26.65	26.35	26.55	98168
2011-11-21	25.99	26.10	25.71	25.89	131962
2011-11-22	25.81	25.96	25.59	25.67	96854
2011-11-23	25.38	25.40	24.90	24.90	147648
2011-11-25	24.93	25.35	24.92	25.05	53270
2011-11-28	25.98	25.98	25.47	25.72	163199
2011-11-29	25.69	25.86	25.54	25.56	126207
2011-11-30	26.54	27.18	26.40	27.16	154782
2011-12-01	27.02	27.06	26.69	26.90	132244
2011-12-02	27.08	27.72	27.08	27.27	309209
2011-12-05	27.66	28.08	27.56	27.79	162324
2011-12-06	27.66	27.93	27.49	27.77	97063
2011-12-07	27.61	28.17	27.42	28.10	138814
2011-12-08	27.83	27.83	27.02	27.11	273393
2011-12-09	27.38	27.81	27.29	27.70	311738
2011-12-12	27.39	27.39	26.90	27.10	109633
2011-12-13	27.40	27.44	26.50	26.71	149848
2011-12-14	26.43	26.93	26.43	26.64	159902
2011-12-15	26.96	27.03	26.69	26.72	249684
2011-12-16	26.89	27.19	26.76	26.86	118459
2011-12-19	26.89	26.95	26.22	26.30	126294
2011-12-20	26.71	27.33	26.71	27.26	185479
2011-12-21	27.32	27.48	27.05	27.42	407474
2011-12-22	27.51	27.99	27.50	27.91	223947
2011-12-23	27.84	27.88	27.71	27.87	175549
2011-12-27	27.78	27.94	27.76	27.77	153120
2011-12-28	27.79	27.79	27.31	27.33	87100
2011-12-29	27.35	27.77	27.35	27.75	246496
2011-12-30	27.75	27.75	27.62	27.62	196197
2012-01-03	28.08	28.52	28.08	28.24	162170
2012-01-04	28.08	28.21	27.88	28.14	91952
2012-01-05	27.94	28.62	27.78	28.51	105698
2012-01-06	28.55	28.55	28.18	28.37	128470
2012-01-09	28.50	28.63	28.35	28.50	2487335
2012-01-10	28.93	29.05	28.80	29.00	200685
2012-01-11	28.86	29.26	28.75	29.24	198894
2012-01-12	29.40	29.45	29.00	29.33	168692
2012-01-13	28.96	29.15	28.70	29.15	141154
2012-01-17	29.23	29.41	28.85	28.96	251327
2012-01-18	28.93	29.37	28.79	29.37	186933
2012-01-19	29.62	29.66	29.48	29.60	149293
2012-01-20	29.51	29.81	29.43	29.80	139815
2012-01-23	29.85	30.10	29.73	29.91	141055
2012-01-24	29.64	29.91	29.49	29.86	236723
2012-01-25	29.71	30.03	29.66	29.96	164149
2012-01-26	30.14	30.23	29.64	29.79	184834
2012-01-27	29.61	29.92	29.49	29.87	221972
2012-01-30	29.59	29.66	29.38	29.59	161439
2012-01-31	29.77	29.81	29.55	29.72	145161
2012-02-01	30.00	30.35	29.89	30.19	294896
2012-02-02	30.32	30.46	30.15	30.33	149973
2012-02-03	30.87	31.10	30.78	31.10	231735
2012-02-06	30.98	30.98	30.81	30.92	337656
2012-02-07	30.85	31.02	30.74	30.93	179012
2012-02-08	30.96	31.12	30.86	31.11	103559
2012-02-09	31.31	31.31	30.87	31.00	123358
2012-02-10	30.65	30.73	30.51	30.64	183202
2012-02-13	31.02	31.05	30.87	30.99	118543
2012-02-14	30.81	30.81	30.42	30.65	209894
2012-02-15	30.80	30.87	30.45	30.46	158226
2012-02-16	30.41	30.97	30.35	30.95	153950
2012-02-17	31.07	31.15	31.00	31.13	165090
2012-02-21	31.22	31.27	30.96	31.06	254632
2012-02-22	31.01	31.05	30.69	30.69	109570
2012-02-23	30.68	31.00	30.62	30.99	88707
2012-02-24	31.11	31.11	30.85	30.90	93293
2012-02-27	30.73	31.16	30.52	31.13	151789
2012-02-28	31.15	31.22	30.99	31.10	119352
2012-02-29	31.19	31.42	30.97	31.02	217452
2012-03-01	31.15	31.41	31.10	31.32	344325
2012-03-02	31.33	31.37	31.12	31.16	146669
2012-03-05	31.13	31.13	30.92	31.07	160275
2012-03-06	30.76	30.76	30.34	30.41	232519
2012-03-07	30.61	30.80	30.37	30.77	96546
2012-03-08	30.99	31.04	30.79	31.02	111085
2012-03-09	31.11	31.42	31.04	31.27	138495
2012-03-12	31.25	31.27	31.05	31.23	220729
2012-03-13	31.46	32.35	31.43	32.32	187421
2012-03-14	32.38	32.45	32.05	32.32	336967
2012-03-15	32.47	32.84	32.21	32.80	276222
2012-03-16	32.92	32.98	32.72	32.89	230069
2012-03-19	32.93	33.37	32.77	33.10	280026
2012-03-20	32.94	33.24	32.84	33.16	256431
2012-03-21	33.27	33.31	32.98	33.05	403966
2012-03-22	32.75	32.81	32.48	32.60	159984
2012-03-23	32.61	32.89	32.48	32.89	419883
2012-03-26	33.15	33.32	33.04	33.32	356343
2012-03-27	33.34	33.37	33.04	33.08	159947
2012-03-28	33.10	33.19	32.80	33.16	176990
2012-03-29	32.95	32.95	32.56	32.87	136332
2012-03-30	33.04	33.04	32.78	32.97	112302
2012-04-02	32.97	33.35	32.84	33.27	408842
2012-04-03	33.21	33.24	32.84	33.11	265222
2012-04-04	32.80	32.80	32.45	32.61	215612
2012-04-05	32.44	32.66	32.37	32.48	150492
2012-04-09	31.98	32.16	31.84	32.03	135280
2012-04-10	32.00	32.12	31.34	31.34	198485
2012-04-11	31.79	31.91	31.63	31.82	133718
2012-04-12	31.91	32.42	31.84	32.38	162958
2012-04-13	32.28	32.28	31.68	31.70	113984
2012-04-16	32.03	32.12	31.71	31.96	179711
2012-04-17	32.27	32.47	32.08	32.38	127286
2012-04-18	32.21	32.37	32.12	32.14	105618
2012-04-19	32.32	32.34	31.84	32.04	136588
2012-04-20	32.17	32.24	31.95	31.96	88128
2012-04-23	31.62	31.71	31.41	31.70	121530
2012-04-24	31.76	32.06	31.75	32.06	341041
2012-04-25	32.33	32.43	32.11	32.40	290664
2012-04-26	32.33	32.66	32.20	32.64	145843
2012-04-27	32.73	32.74	32.42	32.66	132332
2012-04-30	32.54	32.59	32.30	32.44	140523
2012-05-01	32.40	33.02	32.40	32.77	136378
2012-05-02	32.58	32.64	32.30	32.53	162723
2012-05-03	32.63	32.63	32.24	32.31	104057
2012-05-04	32.05	32.13	31.73	31.84	150436
2012-05-07	31.58	32.06	31.58	31.99	187592
2012-05-08	31.76	31.94	31.55	31.82	169191
2012-05-09	31.49	31.75	31.29	31.53	102414
2012-05-10	31.84	31.94	31.60	31.64	94430
2012-05-11	31.13	31.61	31.04	31.39	130563
2012-05-14	31.00	31.10	30.78	30.79	161069
2012-05-15	30.77	30.98	30.58	30.63	223939
2012-05-16	30.78	30.94	30.20	30.22	275108
2012-05-17	30.25	30.25	29.58	29.58	217898
2012-05-18	29.72	29.72	29.18	29.25	204887
2012-05-21	29.31	29.70	29.18	29.58	74193
2012-05-22	29.70	30.16	29.56	29.74	134586
2012-05-23	29.48	29.91	29.27	29.87	116595
2012-05-24	30.04	30.04	29.60	29.93	59719
2012-05-25	29.96	30.03	29.78	29.83	57383
2012-05-29	30.13	30.25	30.00	30.25	44684
2012-05-30	29.97	29.97	29.58	29.63	127916
2012-05-31	29.65	30.01	29.33	29.80	102930
2012-06-01	29.19	29.26	28.73	28.73	286608
2012-06-04	28.86	28.86	28.35	28.50	150976
2012-06-05	28.42	28.98	28.42	28.94	104611
2012-06-06	29.25	29.73	29.14	29.73	91371
2012-06-07	30.20	30.32	29.66	29.72	89568
2012-06-08	29.60	30.03	29.44	30.01	52200
2012-06-11	30.41	30.41	29.45	29.50	119344
2012-06-12	29.64	29.91	29.38	29.89	105000
2012-06-13	29.77	30.14	29.66	29.78	161307
2012-06-14	29.86	30.26	29.82	30.13	88775
2012-06-15	30.24	30.53	30.10	30.53	115414
2012-06-18	30.36	30.64	30.25	30.41	90340
2012-06-19	30.62	31.03	30.54	30.90	230011
2012-06-20	30.95	31.09	30.67	30.91	109533
2012-06-21	30.97	31.09	30.22	30.27	135656
2012-06-22	30.50	30.61	30.36	30.51	61110
2012-06-25	30.01	30.01	29.64	29.79	79551
2012-06-26	29.85	30.07	29.70	29.95	120707
2012-06-27	30.06	30.33	29.90	30.30	90817
2012-06-28	29.99	30.31	29.81	30.31	103340
2012-06-29	31.00	31.06	30.80	31.06	135872
2012-07-02	31.20	31.28	30.93	31.25	394912
2012-07-03	31.27	31.54	31.20	31.46	69770
2012-07-05	31.35	31.35	31.07	31.09	50897
2012-07-06	30.72	30.96	30.72	30.92	59908
2012-07-09	30.83	30.92	30.68	30.81	172547
2012-07-10	31.01	31.07	30.47	30.59	51525
2012-07-11	30.60	30.83	30.53	30.75	73030
2012-07-12	30.46	30.67	30.35	30.54	49103
2012-07-13	30.70	31.32	30.69	31.28	61607
2012-07-16	31.27	31.34	31.12	31.22	53599
2012-07-17	31.44	31.44	30.98	31.43	132965
2012-07-18	31.26	31.44	31.21	31.30	71876
2012-07-19	31.30	31.37	30.94	31.02	82623
2012-07-20	30.81	30.83	30.59	30.62	67335
2012-07-23	30.10	30.41	30.03	30.36	124301
2012-07-24	30.43	30.43	30.00	30.25	85636
2012-07-25	30.39	30.50	30.21	30.35	83757
2012-07-26	30.73	30.84	30.59	30.72	93607
2012-07-27	30.85	31.40	30.80	31.25	107659
2012-07-30	31.19	31.38	31.16	31.18	65106
2012-07-31	31.08	31.21	31.02	31.10	69283
2012-08-01	31.27	31.30	30.92	30.94	86201
2012-08-02	30.70	30.87	30.46	30.71	69558
2012-08-03	31.09	31.49	31.09	31.39	58605
2012-08-06	31.43	31.64	31.40	31.41	123461
2012-08-07	31.50	31.78	31.50	31.55	95322
2012-08-08	31.45	31.67	31.09	31.56	83378
2012-08-09	31.49	31.68	31.49	31.53	53066
2012-08-10	31.45	31.60	31.40	31.58	87639
2012-08-13	31.55	31.60	31.38	31.58	63909
2012-08-14	31.74	31.79	31.49	31.57	73745
2012-08-15	31.55	31.73	31.50	31.69	54036
2012-08-16	31.75	31.92	31.59	31.86	87294
2012-08-17	31.93	32.00	31.86	31.97	122419
2012-08-20	31.90	32.06	31.90	32.06	131643
2012-08-21	32.13	32.43	32.04	32.13	115428
2012-08-22	32.05	32.17	31.90	32.05	112646
2012-08-23	31.99	32.04	31.75	31.77	92562
2012-08-24	31.72	32.02	31.65	31.95	59215
2012-08-27	32.02	32.06	31.85	31.93	55937
2012-08-28	31.89	32.07	31.81	31.95	108048
2012-08-29	32.04	32.11	31.94	32.07	120563
2012-08-30	31.95	31.96	31.75	31.92	59979
2012-08-31	32.10	32.13	31.85	32.06	86857
2012-09-04	32.01	32.25	31.92	32.19	127679
2012-09-05	32.20	32.23	32.08	32.14	110908
2012-09-06	32.30	32.82	32.26	32.80	130313
2012-09-07	32.88	33.16	32.88	33.11	117789
2012-09-10	33.08	33.15	32.86	32.86	83560
2012-09-11	32.93	33.12	32.77	33.11	174268
2012-09-12	33.22	33.34	33.12	33.26	250152
2012-09-13	33.24	34.03	33.13	33.95	235326
2012-09-14	34.25	34.54	34.16	34.28	177632
2012-09-17	34.22	34.24	33.88	33.93	123409
2012-09-18	33.85	33.89	33.70	33.80	72195
2012-09-19	33.88	33.94	33.74	33.76	135622
2012-09-20	33.53	33.53	33.32	33.53	124178
2012-09-21	33.78	33.78	33.45	33.45	60063
2012-09-24	33.12	33.41	33.05	33.23	170571
2012-09-25	33.35	33.43	32.78	32.78	65953
2012-09-26	32.63	32.76	32.53	32.54	80145
2012-09-27	32.76	33.00	32.68	32.85	74533
2012-09-28	32.76	32.90	32.66	32.76	101245
2012-10-01	33.03	33.20	32.78	32.88	363605
2012-10-02	33.01	33.04	32.81	32.96	96973
2012-10-03	33.05	33.31	32.90	33.19	93475
2012-10-04	33.39	33.61	33.31	33.61	120353
2012-10-05	33.90	33.90	33.51	33.63	113007
2012-10-08	33.44	33.64	33.40	33.58	79329
2012-10-09	33.53	33.70	33.28	33.33	119115
2012-10-10	33.22	33.46	33.20	33.37	158343
2012-10-11	33.62	33.71	33.49	33.52	98121
2012-10-12	33.33	33.38	32.98	33.07	82527
2012-10-15	33.23	33.40	32.98	33.40	141558
2012-10-16	33.59	33.69	33.49	33.59	128947
2012-10-17	33.70	33.99	33.65	33.98	104316
2012-10-18	33.96	34.15	33.92	34.04	113882
2012-10-19	33.95	33.95	33.47	33.63	107048
2012-10-22	33.64	33.68	33.36	33.62	337743
2012-10-23	33.17	33.25	32.97	33.16	182968
2012-10-24	33.29	33.35	33.10	33.18	137700
2012-10-25	33.49	33.50	32.99	33.24	130482
2012-10-26	33.24	33.24	32.85	33.05	123300
2012-10-31	33.39	33.39	32.90	33.28	175091
2012-11-01	33.36	33.63	33.29	33.61	126518
2012-11-02	33.93	33.93	33.38	33.42	137060
2012-11-05	33.40	33.42	33.06	33.36	201297
2012-11-06	33.50	33.77	33.43	33.72	128474
2012-11-07	33.27	33.27	32.61	32.64	254428
2012-11-08	32.81	33.00	32.38	32.38	99347
2012-11-09	32.17	32.71	32.17	32.43	94199
2012-11-12	32.63	32.63	32.32	32.42	153208
2012-11-13	32.18	32.58	32.16	32.22	86142
2012-11-14	32.32	32.35	31.50	31.58	137111
2012-11-15	31.58	31.86	31.51	31.65	118683
2012-11-16	31.66	31.91	31.45	31.91	95448
2012-11-19	32.33	32.49	32.33	32.45	151284
2012-11-20	32.45	32.72	32.33	32.67	195659
2012-11-21	32.68	32.68	32.50	32.67	80744
2012-11-23	32.94	33.03	32.82	33.03	69217
2012-11-26	32.99	32.99	32.78	32.98	191410
2012-11-27	32.94	33.01	32.66	32.68	107544
2012-11-28	32.51	32.83	32.29	32.82	111356
2012-11-29	33.02	33.08	32.86	33.03	127750
2012-11-30	33.03	33.10	32.89	32.98	59728
2012-12-03	33.11	33.16	32.89	32.92	157697
2012-12-04	32.86	32.97	32.71	32.83	113628
2012-12-05	32.98	33.30	32.84	33.17	367886
2012-12-06	33.23	33.28	33.12	33.27	248731
2012-12-07	33.44	33.50	33.31	33.49	179183
2012-12-10	33.40	33.52	33.30	33.43	179769
2012-12-11	33.50	33.71	33.46	33.58	123557
2012-12-12	33.71	33.93	33.62	33.67	227391
2012-12-13	33.69	33.73	33.42	33.48	181647
2012-12-14	33.41	33.50	33.34	33.36	72213
2012-12-17	33.61	34.00	33.43	34.00	184096
2012-12-18	34.45	34.47	34.06	34.47	364820
2012-12-19	34.57	34.57	34.27	34.31	229896
2012-12-20	34.30	34.72	34.30	34.72	209045
2012-12-21	34.22	34.49	34.06	34.36	230888
2012-12-24	34.06	34.09	33.97	34.03	85802
2012-12-26	33.94	34.14	33.92	33.98	153471
2012-12-27	34.08	34.10	33.46	33.90	128222
2012-12-28	33.65	33.88	33.62	33.63	216768
2012-12-31	33.68	34.18	33.57	34.11	447018
2013-01-02	35.08	35.08	34.77	34.99	400750
2013-01-03	35.09	35.10	34.87	35.00	355458
2013-01-04	35.07	35.44	35.00	35.42	311087
2013-01-07	35.40	35.42	35.15	35.32	414858
2013-01-08	35.28	35.29	35.07	35.24	192673
2013-01-09	35.35	35.46	35.14	35.22	172537
2013-01-10	35.48	35.61	35.33	35.58	208158
2013-01-11	35.49	35.52	35.31	35.52	334389
2013-01-14	35.55	35.55	35.24	35.45	1271383
2013-01-15	35.33	35.60	35.25	35.59	216358
2013-01-16	35.58	35.64	35.44	35.57	184461
2013-01-17	35.63	35.71	35.51	35.64	334854
2013-01-18	35.66	35.71	35.46	35.69	170916
2013-01-22	35.68	36.01	35.68	36.00	416427
2013-01-23	36.02	36.02	35.85	35.99	209421
2013-01-24	36.08	36.29	35.99	36.10	222360
2013-01-25	36.28	36.30	36.03	36.27	205099
2013-01-28	36.34	36.34	36.01	36.13	219275
2013-01-29	36.10	36.33	36.10	36.32	316622
2013-01-30	36.31	36.34	36.09	36.18	176436
2013-01-31	36.14	36.21	36.00	36.14	166158
2013-02-01	36.36	36.69	36.36	36.62	281019
2013-02-04	36.26	36.47	36.20	36.23	318231
2013-02-05	36.51	36.68	36.40	36.60	318289
2013-02-06	36.48	36.73	36.38	36.73	198212
2013-02-07	36.73	36.92	36.34	36.59	166169
2013-02-08	36.63	36.73	36.61	36.73	144638
2013-02-11	36.78	36.89	36.65	36.85	190842
2013-02-12	36.90	37.15	36.81	37.12	194952
2013-02-13	37.24	37.26	36.96	37.07	244959
2013-02-14	36.99	37.20	36.98	37.17	134892
2013-02-15	37.25	37.25	36.93	37.06	168505
2013-02-19	37.05	37.37	37.04	37.37	152154
2013-02-20	37.25	37.41	36.82	36.84	165756
2013-02-21	36.71	36.75	36.40	36.53	216204
2013-02-22	36.78	36.96	36.74	36.95	146540
2013-02-25	37.14	37.14	36.03	36.04	260026
2013-02-26	36.28	36.31	35.91	36.27	226240
2013-02-27	36.26	36.82	36.22	36.75	118775
2013-02-28	36.76	36.97	36.66	36.72	114683
2013-03-01	36.52	36.87	36.25	36.80	229947
2013-03-04	36.69	37.11	36.69	37.11	719648
2013-03-05	37.36	37.59	37.28	37.44	324042
2013-03-06	37.64	37.73	37.49	37.63	243308
2013-03-07	37.69	37.87	37.68	37.85	327402
2013-03-08	38.04	38.13	37.73	37.97	352684
2013-03-11	38.00	38.24	37.89	38.21	343320
2013-03-12	38.18	38.20	37.93	38.02	198025
2013-03-13	38.08	38.17	37.95	38.15	233693
2013-03-14	38.30	38.41	38.21	38.39	262034
2013-03-15	38.45	38.55	38.25	38.52	209394
2013-03-18	38.13	38.35	37.92	38.21	275264
2013-03-19	38.31	38.39	37.80	38.01	194776
2013-03-20	38.24	38.29	38.14	38.25	186797
2013-03-21	38.10	38.21	37.86	37.86	260478
2013-03-22	37.92	38.02	37.81	37.96	104093
2013-03-25	38.15	38.22	37.74	37.88	232238
2013-03-26	38.03	38.14	37.91	38.12	268617
2013-03-27	37.93	38.03	37.78	38.03	101841
2013-03-28	38.03	38.12	37.93	38.11	186784
2013-04-01	38.13	38.20	37.79	37.93	229192
2013-04-02	38.08	38.16	37.99	38.06	217586
2013-04-03	38.09	38.10	37.37	37.50	273995
2013-04-04	37.49	37.81	37.49	37.79	245372
2013-04-05	37.33	37.77	37.19	37.74	150997
2013-04-08	37.74	38.11	37.57	38.10	169835
2013-04-09	38.20	38.39	38.07	38.22	129484
2013-04-10	38.36	38.68	38.35	38.66	131890
2013-04-11	38.67	38.93	38.59	38.77	159537
2013-04-12	38.58	38.68	38.41	38.62	155702
2013-04-15	38.50	38.61	37.69	37.69	186191
2013-04-16	38.13	38.30	37.88	38.28	175861
2013-04-17	37.97	37.97	37.33	37.60	227555
2013-04-18	37.60	37.69	37.15	37.30	156804
2013-04-19	37.41	37.80	37.35	37.77	134115
2013-04-22	37.89	37.90	37.47	37.81	185390
2013-04-23	38.04	38.44	38.04	38.44	174476
2013-04-24	38.50	38.71	38.45	38.67	160442
2013-04-25	38.83	39.04	38.70	38.83	225286
2013-04-26	38.80	38.85	38.53	38.67	177706
2013-04-29	38.82	38.92	38.71	38.88	142223
2013-04-30	38.88	39.05	38.73	39.05	181853
2013-05-01	38.98	39.02	38.54	38.57	153515
2013-05-02	38.77	38.95	38.65	38.92	123734
2013-05-03	39.31	39.44	39.21	39.26	172876
2013-05-06	39.35	39.67	39.35	39.65	166280
2013-05-07	40.22	40.47	39.61	39.92	210797
2013-05-08	39.91	40.22	39.83	40.19	239251
2013-05-09	40.18	40.18	39.82	39.89	165912
2013-05-10	39.91	40.03	39.85	40.02	116049
2013-05-13	40.01	40.23	39.90	40.16	205298
2013-05-14	40.26	40.78	40.25	40.76	360242
2013-05-15	40.75	41.19	40.66	41.12	302561
2013-05-16	41.05	41.24	40.79	40.88	259329
2013-05-17	41.09	41.38	41.07	41.38	225083
2013-05-20	41.34	41.59	41.29	41.43	507300
2013-05-21	41.36	41.67	41.36	41.51	348289
2013-05-22	41.63	42.05	40.82	41.02	464719
2013-05-23	40.45	40.86	40.23	40.72	273920
2013-05-24	40.52	40.74	40.30	40.74	133839
2013-05-28	41.30	41.48	40.86	41.06	349946
2013-05-29	40.88	41.07	40.57	40.94	314733
2013-05-30	41.01	41.43	40.92	41.29	380487
2013-05-31	41.26	41.34	40.49	40.50	1273857
2013-06-03	40.73	40.81	40.12	40.69	399691
2013-06-04	40.77	40.94	40.23	40.31	319729
2013-06-05	40.26	40.37	39.61	39.73	396517
2013-06-06	39.62	40.31	39.48	40.30	469877
2013-06-07	40.57	40.90	40.33	40.85	341640
2013-06-10	41.04	41.09	40.73	40.90	374246
2013-06-11	40.53	40.64	40.20	40.24	313142
2013-06-12	40.56	40.56	39.73	39.83	243184
2013-06-13	39.84	40.61	39.66	40.56	228184
2013-06-14	40.56	40.66	40.05	40.16	176883
2013-06-17	40.44	40.66	40.26	40.47	207077
2013-06-18	40.57	40.85	40.47	40.75	233292
2013-06-19	40.77	40.79	40.13	40.14	345503
2013-06-20	39.78	39.83	39.10	39.27	457649
2013-06-21	39.60	39.69	38.82	39.31	355032
2013-06-24	38.71	38.85	38.02	38.44	384357
2013-06-25	38.82	39.30	38.67	39.15	207361
2013-06-26	39.47	39.63	39.28	39.53	291777
2013-06-27	39.84	40.16	39.73	40.11	236517
2013-06-28	40.01	40.08	39.73	39.91	285683
2013-07-01	40.15	40.42	40.05	40.09	304452
2013-07-02	40.07	40.49	39.94	40.16	237809
2013-07-03	39.90	40.11	39.77	40.05	113128
2013-07-05	40.40	40.62	40.05	40.62	159529
2013-07-08	40.84	41.02	40.79	40.90	272806
2013-07-09	41.13	41.27	40.86	41.24	289376
2013-07-10	41.13	41.19	40.83	41.02	255410
2013-07-11	41.54	41.63	41.15	41.44	399228
2013-07-12	41.54	41.71	41.46	41.69	252706
2013-07-15	41.93	41.94	41.72	41.90	376870
2013-07-16	42.00	42.01	41.57	41.73	229367
2013-07-17	41.83	42.04	41.73	41.92	280458
2013-07-18	42.00	42.47	42.00	42.46	296903
2013-07-19	42.35	42.47	42.25	42.47	194707
2013-07-22	42.52	42.74	42.42	42.73	377576
2013-07-23	42.83	42.86	42.57	42.66	199806
2013-07-24	42.80	42.80	42.21	42.28	253657
2013-07-25	42.11	42.34	41.98	42.34	228157
2013-07-26	42.15	42.30	41.94	42.30	193750
2013-07-29	42.22	42.22	41.87	41.99	149315
2013-07-30	42.18	42.29	41.89	41.99	226700
2013-07-31	42.01	42.33	41.92	41.94	321350
2013-08-01	42.29	42.61	42.29	42.56	306232
2013-08-02	42.44	42.60	42.40	42.52	187323
2013-08-05	42.43	42.56	42.35	42.44	293768
2013-08-06	42.39	42.39	42.03	42.08	175721
2013-08-07	41.87	41.90	41.61	41.81	251732
2013-08-08	42.05	42.13	41.65	41.90	162112
2013-08-09	41.82	42.00	41.74	41.85	117453
2013-08-12	41.68	41.75	41.55	41.66	235413
2013-08-13	41.74	41.87	41.42	41.76	184822
2013-08-14	41.74	41.89	41.64	41.64	144037
2013-08-15	41.29	41.29	40.91	41.02	218884
2013-08-16	40.94	41.17	40.77	40.86	326624
2013-08-19	40.75	40.79	40.30	40.30	344974
2013-08-20	40.36	40.85	40.27	40.77	203598
2013-08-21	40.58	40.92	40.38	40.52	153086
2013-08-22	40.61	41.00	40.61	40.97	144998
2013-08-23	41.05	41.07	40.85	41.03	142637
2013-08-26	41.02	41.18	40.81	40.83	128340
2013-08-27	40.33	40.45	39.88	39.91	251255
2013-08-28	39.81	40.14	39.69	39.94	199930
2013-08-29	39.89	40.24	39.88	40.07	260656
2013-08-30	40.09	40.12	39.71	39.80	240670
2013-09-03	40.22	40.43	39.78	40.00	155319
2013-09-04	40.01	40.47	39.97	40.35	157416
2013-09-05	40.38	40.59	40.35	40.40	143801
2013-09-06	40.56	40.65	40.02	40.44	118584
2013-09-09	40.54	40.92	40.49	40.92	132637
2013-09-10	41.20	41.37	41.15	41.36	269702
2013-09-11	41.32	41.42	41.22	41.41	129949
2013-09-12	41.39	41.42	41.11	41.14	144852
2013-09-13	41.11	41.31	41.11	41.26	142726
2013-09-16	41.65	41.82	41.60	41.65	134258
2013-09-17	41.73	41.86	41.67	41.86	201856
2013-09-18	41.75	42.50	41.66	42.33	164030
2013-09-19	42.44	42.47	42.04	42.11	146899
2013-09-20	42.18	42.21	41.81	41.86	148937
2013-09-23	41.43	41.43	41.10	41.17	135302
2013-09-24	41.10	41.31	40.95	41.01	338728
2013-09-25	41.01	41.28	40.86	41.18	197721
2013-09-26	41.28	41.40	41.01	41.21	130044
2013-09-27	41.00	41.13	40.97	41.08	185635
2013-09-30	40.59	40.95	40.53	40.81	204255
2013-10-01	40.78	41.25	40.78	41.18	176236
2013-10-02	40.88	41.15	40.79	41.07	150927
2013-10-03	40.99	41.07	40.50	40.75	132434
2013-10-04	40.84	41.08	40.80	41.05	274680
2013-10-07	40.69	40.88	40.59	40.67	185803
2013-10-08	40.66	40.69	40.13	40.15	190994
2013-10-09	40.23	40.41	40.01	40.27	296363
2013-10-10	40.72	41.36	40.72	41.36	192897
2013-10-11	41.21	41.66	41.16	41.65	149160
2013-10-14	41.50	41.86	41.34	41.85	145051
2013-10-15	41.74	41.92	41.46	41.54	232773
2013-10-16	41.79	42.37	41.77	42.35	189540
2013-10-17	42.13	42.81	42.13	42.81	271785
2013-10-18	42.96	42.96	42.62	42.92	148124
2013-10-21	42.82	42.94	42.75	42.81	172225
2013-10-22	42.88	43.13	42.83	42.94	112704
2013-10-23	42.75	42.81	42.56	42.68	132338
2013-10-24	42.69	42.77	42.56	42.73	168584
2013-10-25	42.70	42.94	42.61	42.93	115153
2013-10-28	42.86	42.91	42.77	42.87	291850
2013-10-29	42.94	42.98	42.77	42.94	129084
2013-10-30	43.00	43.00	42.60	42.73	115121
2013-10-31	42.72	42.72	42.31	42.31	89202
2013-11-01	42.36	42.47	42.14	42.40	173294
2013-11-04	42.45	42.48	42.30	42.45	135289
2013-11-05	42.26	42.36	42.16	42.23	138767
2013-11-06	42.33	42.47	42.30	42.38	110486
2013-11-07	42.55	42.55	41.88	41.89	110075
2013-11-08	41.85	42.67	41.80	42.67	195722
2013-11-11	42.61	42.75	42.50	42.69	129445
2013-11-12	42.54	42.59	42.22	42.37	89312
2013-11-13	42.20	42.73	42.11	42.72	129106
2013-11-14	42.81	43.09	42.72	43.03	93890
2013-11-15	43.12	43.25	43.05	43.22	161250
2013-11-18	43.33	43.50	43.10	43.19	258861
2013-11-19	43.17	43.40	43.09	43.18	169754
2013-11-20	43.23	43.38	42.92	43.04	156578
2013-11-21	43.22	43.69	43.15	43.65	157842
2013-11-22	43.71	43.85	43.57	43.84	158150
2013-11-25	43.93	44.05	43.82	43.89	264948
2013-11-26	43.92	44.02	43.85	43.87	145797
2013-11-27	43.93	44.06	43.87	44.05	123321
2013-11-29	44.16	44.19	43.88	43.90	81994
2013-12-02	43.95	44.16	43.72	43.76	185415
2013-12-03	43.60	43.68	43.19	43.39	135404
2013-12-04	43.23	43.68	43.12	43.48	145100
2013-12-05	43.39	43.40	43.12	43.17	306972
2013-12-06	43.60	43.78	43.46	43.72	114465
2013-12-09	43.86	43.93	43.76	43.87	148298
2013-12-10	43.77	43.95	43.72	43.72	114837
2013-12-11	43.70	43.75	43.01	43.06	135409
2013-12-12	43.08	43.24	42.96	43.04	130683
2013-12-13	43.18	43.31	43.02	43.13	117036
2013-12-16	43.40	43.44	43.32	43.37	138395
2013-12-17	43.44	43.44	43.10	43.19	111968
2013-12-18	43.28	44.13	42.97	44.11	301214
2013-12-19	44.02	44.06	43.86	43.95	200638
2013-12-20	44.10	44.33	44.01	44.26	188654
2013-12-23	44.50	44.57	44.43	44.46	269544
2013-12-24	44.26	44.31	44.20	44.30	69290
2013-12-26	44.43	44.46	44.27	44.36	115196
2013-12-27	44.42	44.45	44.25	44.34	113250
2013-12-30	44.36	44.42	44.26	44.30	118760
2013-12-31	44.37	44.49	44.34	44.42	162105
2014-01-02	44.37	44.39	44.08	44.21	220450
2014-01-03	44.32	44.59	44.25	44.45	282037
2014-01-06	44.66	44.78	44.46	44.50	318550
2014-01-07	44.70	44.76	44.45	44.58	255569
2014-01-08	44.65	44.69	44.49	44.67	259694
2014-01-09	44.81	44.84	44.52	44.78	189176
2014-01-10	44.83	44.90	44.58	44.81	352132
2014-01-13	44.78	44.80	44.11	44.19	286854
2014-01-14	44.35	44.57	44.22	44.53	198490
2014-01-15	44.73	45.02	44.73	44.98	304309
2014-01-16	44.89	44.89	44.67	44.76	280473
2014-01-17	44.79	44.87	44.56	44.64	172836
2014-01-21	44.86	44.94	44.52	44.76	259315
2014-01-22	44.85	44.89	44.71	44.85	187216
2014-01-23	44.66	44.66	44.03	44.23	253028
2014-01-24	43.97	43.97	43.26	43.27	334982
2014-01-27	43.29	43.49	42.72	42.94	225937
2014-01-28	43.15	43.47	43.13	43.43	168650
2014-01-29	43.01	43.33	42.86	42.97	180323
2014-01-30	43.33	43.62	43.19	43.52	312651
2014-01-31	42.95	43.44	42.80	43.05	290187
2014-02-03	42.98	43.10	41.95	42.01	547919
2014-02-04	42.23	42.61	42.04	42.44	722435
2014-02-05	42.34	42.48	42.09	42.36	576031
2014-02-06	42.47	42.93	42.47	42.92	620137
2014-02-07	43.12	43.41	42.96	43.35	169083
2014-02-10	43.50	43.51	43.23	43.50	919542
2014-02-11	43.62	44.01	43.43	43.90	1282658
2014-02-12	44.00	44.11	43.76	43.87	397357
2014-02-13	43.58	44.11	43.50	44.06	589400
2014-02-14	44.01	44.18	43.92	44.15	135279
2014-02-18	44.12	44.35	44.10	44.30	143559
2014-02-19	44.17	44.45	43.70	43.76	153423
2014-02-20	43.77	43.95	43.57	43.88	168515
2014-02-21	43.96	44.08	43.77	43.92	158329
2014-02-24	44.00	44.48	44.00	44.26	750730
2014-02-25	44.29	44.31	43.96	44.04	205446
2014-02-26	44.08	44.20	43.85	44.02	177417
2014-02-27	43.97	44.23	43.87	44.23	117287
2014-02-28	44.26	44.69	44.22	44.51	168713
2014-03-03	44.14	44.21	43.86	44.14	406636
2014-03-04	44.58	45.01	44.58	44.98	222118
2014-03-05	44.95	45.25	44.94	45.24	205487
2014-03-06	45.39	45.55	45.37	45.47	183179
2014-03-07	45.74	45.79	45.42	45.57	368787
2014-03-10	45.54	45.62	45.35	45.56	187266
2014-03-11	45.65	45.65	45.20	45.27	236608
2014-03-12	45.05	45.28	44.95	45.28	141638
2014-03-13	45.43	45.44	44.74	44.82	380602
2014-03-14	44.69	45.04	44.58	44.66	164303
2014-03-17	44.95	45.20	44.94	45.08	167842
2014-03-18	45.10	45.33	45.08	45.29	194302
2014-03-19	45.34	45.46	44.94	45.13	188830
2014-03-20	45.07	45.84	45.00	45.79	323146
2014-03-21	46.22	46.26	45.72	45.80	330070
2014-03-24	45.95	46.00	45.47	45.68	305147
2014-03-25	45.75	45.84	45.39	45.55	203734
2014-03-26	45.76	45.82	45.10	45.12	506648
2014-03-27	45.07	45.17	44.67	44.90	439275
2014-03-28	44.96	45.34	44.93	45.06	310102
2014-03-31	45.39	45.59	45.36	45.53	188517
2014-04-01	45.71	45.80	45.52	45.78	293583
2014-04-02	45.78	45.90	45.66	45.85	322913
2014-04-03	45.91	45.91	45.59	45.75	318320
2014-04-04	45.96	46.00	45.24	45.26	224083
2014-04-07	45.13	45.24	44.59	44.62	246622
2014-04-08	44.61	44.79	44.36	44.72	223296
2014-04-09	44.90	45.08	44.62	45.03	225534
2014-04-10	44.99	45.01	44.00	44.07	281340
2014-04-11	43.60	44.06	43.45	43.56	304812
2014-04-14	44.01	44.09	43.45	43.89	203171
2014-04-15	43.98	44.30	43.63	44.21	240050
2014-04-16	44.42	44.66	44.18	44.54	235899
2014-04-17	44.62	44.71	44.41	44.62	274623
2014-04-21	44.63	44.70	44.52	44.62	185736
2014-04-22	44.67	45.04	44.55	44.93	183842
2014-04-23	44.85	45.01	44.82	44.98	203921
2014-04-24	45.13	45.13	44.79	44.92	174441
2014-04-25	44.79	44.84	44.50	44.55	115804
2014-04-28	44.52	44.61	43.94	44.34	309670
2014-04-29	44.51	44.68	44.45	44.65	412244
2014-04-30	44.53	44.80	44.47	44.75	151339
2014-05-01	44.66	44.86	44.53	44.80	199896
2014-05-02	44.82	45.17	44.74	44.84	123484
2014-05-05	44.56	44.69	44.31	44.64	110176
2014-05-06	44.49	44.82	44.09	44.11	172220
2014-05-07	44.17	44.66	44.17	44.64	135801
2014-05-08	44.59	44.97	44.55	44.69	275274
2014-05-09	44.72	44.73	44.45	44.69	106163
2014-05-12	44.86	45.22	44.86	45.21	169457
2014-05-13	45.23	45.30	45.04	45.04	157756
2014-05-14	45.03	45.04	44.64	44.69	138776
2014-05-15	44.62	44.62	43.91	44.25	163467
2014-05-16	44.26	44.33	44.02	44.33	123159
2014-05-19	44.16	44.61	44.16	44.59	409224
2014-05-20	44.51	44.54	44.14	44.30	786642
2014-05-21	44.47	44.69	44.43	44.55	113140
2014-05-22	44.55	44.81	44.53	44.72	109764
2014-05-23	44.70	44.91	44.70	44.88	127671
2014-05-27	45.05	45.46	45.04	45.32	208870
2014-05-28	45.33	45.33	45.11	45.21	117722
2014-05-29	45.29	45.32	45.12	45.29	135950
2014-05-30	45.25	45.42	45.25	45.39	105293
2014-06-02	45.47	45.55	45.20	45.52	133109
2014-06-03	45.41	45.59	45.35	45.57	157888
2014-06-04	45.48	45.76	45.48	45.73	242355
2014-06-05	45.84	46.24	45.62	46.23	156197
2014-06-06	46.30	46.57	46.23	46.53	188860
2014-06-09	46.54	46.76	46.50	46.68	698394
2014-06-10	46.60	46.62	46.44	46.59	271272
2014-06-11	46.42	46.43	46.18	46.28	132291
2014-06-12	46.22	46.26	45.97	46.06	122655
2014-06-13	46.14	46.25	46.00	46.06	111193
2014-06-16	45.93	46.02	45.75	45.89	900366
2014-06-17	45.82	46.39	45.82	46.35	201642
2014-06-18	46.36	46.65	46.16	46.60	130552
2014-06-19	46.65	46.67	46.40	46.56	139903
2014-06-20	46.69	46.77	46.61	46.74	130861
2014-06-23	46.77	46.83	46.61	46.81	188099
2014-06-24	46.49	46.70	46.24	46.27	155471
2014-06-25	46.19	46.38	46.00	46.35	108906
2014-06-26	46.28	46.29	45.89	46.21	103276
2014-06-27	46.06	46.35	46.06	46.33	136366
2014-06-30	46.34	46.42	46.26	46.38	199854
2014-07-01	46.52	46.90	46.52	46.66	244880
2014-07-02	46.70	46.77	46.55	46.59	140978
2014-07-03	46.81	46.94	46.80	46.88	229161
2014-07-07	46.82	46.82	46.56	46.66	497740
2014-07-08	46.60	46.64	46.21	46.34	241681
2014-07-09	46.43	46.50	46.27	46.39	145638
2014-07-10	45.92	46.25	45.86	46.17	147849
2014-07-11	46.05	46.24	45.91	46.19	98100
2014-07-14	46.50	46.60	46.40	46.46	143507
2014-07-15	46.70	46.84	46.50	46.74	157861
2014-07-16	46.83	46.85	46.51	46.60	111349
2014-07-17	46.46	46.58	46.01	46.07	211885
2014-07-18	46.23	46.59	46.22	46.54	127292
2014-07-21	46.42	46.46	46.23	46.39	387318
2014-07-22	46.56	46.64	46.50	46.56	141747
2014-07-23	46.56	46.74	46.52	46.66	105527
2014-07-24	46.73	46.85	46.71	46.77	161721
2014-07-25	46.67	46.69	46.46	46.53	128541
2014-07-28	46.56	46.58	46.25	46.54	525678
2014-07-29	46.55	46.64	46.28	46.31	462069
2014-07-30	46.47	46.60	46.19	46.45	225806
2014-07-31	46.22	46.23	45.54	45.56	317731
2014-08-01	45.39	45.59	45.01	45.15	285333
2014-08-04	45.31	45.53	45.10	45.46	195949
2014-08-05	45.30	45.43	44.96	45.09	117997
2014-08-06	44.94	45.45	44.94	45.26	120491
2014-08-07	45.47	45.51	44.99	45.09	78924
2014-08-08	45.10	45.49	45.01	45.48	111052
2014-08-11	45.63	45.77	45.54	45.56	594077
2014-08-12	45.51	45.73	45.47	45.59	135973
2014-08-13	45.74	45.93	45.72	45.88	80726
2014-08-14	45.92	46.09	45.92	46.07	80210
2014-08-15	46.19	46.27	45.65	45.92	91704
2014-08-18	46.16	46.40	46.16	46.36	598754
2014-08-19	46.45	46.57	46.44	46.47	178585
2014-08-20	46.42	46.65	46.34	46.61	124509
2014-08-21	46.70	47.12	46.62	47.05	157612
2014-08-22	47.04	47.13	46.85	46.90	125191
2014-08-25	47.15	47.38	47.10	47.23	129949
2014-08-26	47.29	47.48	47.25	47.38	161609
2014-08-27	47.44	47.44	47.22	47.30	204898
2014-08-28	47.09	47.18	47.01	47.12	117687
2014-08-29	47.20	47.38	47.16	47.34	102549
2014-09-02	47.45	47.58	47.30	47.54	211312
2014-09-03	47.75	47.76	47.38	47.47	370292
2014-09-04	47.57	47.73	47.33	47.43	142747
2014-09-05	47.35	47.53	47.13	47.53	110177
2014-09-08	47.49	47.70	47.41	47.55	148164
2014-09-09	47.45	47.45	47.08	47.13	130081
2014-09-10	47.14	47.31	47.05	47.24	272372
2014-09-11	47.04	47.40	47.04	47.37	139101
2014-09-12	47.33	47.46	47.05	47.19	175861
2014-09-15	47.15	47.24	47.03	47.12	164225
2014-09-16	47.04	47.39	47.04	47.28	163364
2014-09-17	47.33	47.74	47.27	47.49	195133
2014-09-18	47.66	47.95	47.66	47.89	347520
2014-09-19	48.04	48.12	47.59	47.71	157372
2014-09-22	47.73	47.73	47.31	47.35	149412
2014-09-23	47.21	47.44	46.97	46.97	226721
2014-09-24	46.86	46.99	46.64	46.98	268451
2014-09-25	46.91	46.91	46.29	46.31	600764
2014-09-26	46.77	46.82	46.35	46.74	198862
2014-09-29	46.32	46.64	46.25	46.57	583246
2014-09-30	46.68	46.71	46.37	46.43	198181
2014-10-01	46.32	46.42	45.85	45.94	345248
2014-10-02	45.89	46.22	45.65	46.06	176875
2014-10-03	46.39	46.71	46.30	46.64	234007
2014-10-06	46.87	46.91	46.46	46.57	448695
2014-10-07	46.38	46.39	45.81	45.81	193109
2014-10-08	45.81	46.63	45.72	46.63	197809
2014-10-09	46.53	46.57	45.76	45.76	206144
2014-10-10	45.71	46.15	45.41	45.42	288307
2014-10-13	45.45	45.74	45.08	45.09	172590
2014-10-14	45.24	45.70	45.15	45.38	750694
2014-10-15	44.81	44.92	43.73	44.59	661714
2014-10-16	43.83	44.96	43.71	44.65	306203
2014-10-17	45.20	45.33	44.92	45.15	330033
2014-10-20	45.05	45.47	45.05	45.46	2901182
2014-10-21	45.73	46.30	45.70	46.27	244157
2014-10-22	46.34	46.43	45.92	45.94	339504
2014-10-23	46.44	46.59	46.26	46.34	129482
2014-10-24	46.31	46.71	46.31	46.67	146338
2014-10-27	46.55	46.80	46.45	46.77	400988
2014-10-28	46.94	47.33	46.94	47.33	130081
2014-10-29	47.33	47.47	47.04	47.39	181332
2014-10-30	47.25	47.76	47.24	47.63	148682
2014-10-31	48.12	48.25	47.99	48.21	242990
2014-11-03	48.26	48.52	48.23	48.35	305518
2014-11-04	48.26	48.40	48.03	48.40	165842
2014-11-05	48.70	48.70	48.42	48.68	274319
2014-11-06	48.63	48.72	48.48	48.72	209705
2014-11-07	48.71	48.84	48.53	48.75	240882
2014-11-10	48.74	48.98	48.74	48.98	159123
2014-11-11	48.99	49.00	48.84	48.87	122492
2014-11-12	48.67	48.82	48.57	48.77	248695
2014-11-13	48.85	48.89	48.71	48.82	40314
2014-11-14	48.68	48.79	48.50	48.57	173657
2014-11-17	48.48	48.59	48.37	48.53	186631
2014-11-18	48.56	48.81	48.50	48.66	148206
2014-11-19	48.62	48.62	48.31	48.49	219008
2014-11-20	48.25	48.58	48.21	48.56	106014
2014-11-21	48.99	49.06	48.71	48.79	189303
2014-11-24	48.87	49.12	48.87	49.09	254078
2014-11-25	49.14	49.17	48.92	49.04	325426
2014-11-26	49.09	49.20	49.03	49.19	213760
2014-11-28	49.13	49.41	49.12	49.16	85262
2014-12-01	49.04	49.04	48.69	48.74	230106
2014-12-02	48.75	49.21	48.75	49.16	126521
2014-12-03	49.27	49.45	49.15	49.41	145562
2014-12-04	49.39	49.50	49.17	49.44	161016
2014-12-05	49.64	50.01	49.61	49.89	259325
2014-12-08	49.80	50.33	49.80	50.06	2375872
2014-12-09	49.50	50.09	49.38	50.09	2381075
2014-12-10	49.92	50.01	49.30	49.33	424574
2014-12-11	49.48	49.88	49.44	49.50	222274
2014-12-12	49.23	49.41	48.58	48.60	185051
2014-12-15	48.87	48.92	47.96	48.16	298321
2014-12-16	47.92	48.59	47.73	47.78	252532
2014-12-17	47.90	48.85	47.90	48.83	210509
2014-12-18	49.52	49.85	49.32	49.85	259554
2014-12-19	50.00	50.10	49.70	49.91	206748
2014-12-22	49.69	49.90	49.56	49.90	226242
2014-12-23	50.12	50.31	50.00	50.13	199961
2014-12-24	50.26	50.27	50.10	50.13	171300
2014-12-26	50.22	50.27	50.12	50.13	129795
2014-12-29	50.03	50.54	50.03	50.35	1123628
2014-12-30	50.27	50.39	50.16	50.29	185805
2014-12-31	50.37	50.41	49.67	49.71	250527
2015-01-02	50.06	50.06	49.38	49.72	276733
2015-01-05	49.59	49.59	48.74	48.83	334404
2015-01-06	48.94	48.97	47.97	48.16	462676
2015-01-07	48.58	48.73	48.26	48.67	225911
2015-01-08	49.11	49.42	49.05	49.33	258974
2015-01-09	49.43	49.43	48.69	48.74	218108
2015-01-12	48.75	48.84	48.24	48.40	220182
2015-01-13	48.65	48.94	47.88	48.25	268482
2015-01-14	47.59	47.78	47.07	47.68	320900
2015-01-15	47.60	47.72	47.06	47.17	374407
2015-01-16	47.00	47.77	46.89	47.77	320143
2015-01-20	47.91	47.97	47.28	47.45	2304063
2015-01-21	47.45	47.77	47.15	47.57	1646881
2015-01-22	47.80	48.79	47.59	48.76	445179
2015-01-23	48.58	48.78	48.27	48.27	273267
2015-01-26	48.19	48.59	48.06	48.57	495345
2015-01-27	48.13	48.41	47.96	48.14	538390
2015-01-28	48.37	48.37	47.30	47.30	313782
2015-01-29	47.36	47.75	47.11	47.68	196474
2015-01-30	47.32	47.61	46.91	46.96	275430
2015-02-02	47.05	47.63	46.64	47.58	454698
2015-02-03	47.83	48.40	47.83	48.39	280514
2015-02-04	48.22	48.60	48.19	48.28	331731
2015-02-05	48.36	48.84	48.35	48.77	203402
2015-02-06	49.12	49.45	48.87	48.96	219230
2015-02-09	48.80	48.95	48.65	48.74	197991
2015-02-10	49.06	49.10	48.70	49.05	198602
2015-02-11	48.97	49.14	48.76	49.03	224102
2015-02-12	49.13	49.61	49.08	49.58	158802
2015-02-13	49.58	49.70	49.34	49.54	161376
2015-02-17	49.49	49.78	49.48	49.70	197141
2015-02-18	49.59	49.60	49.31	49.44	186483
2015-02-19	49.35	49.38	49.13	49.23	221687
2015-02-20	49.11	49.61	48.88	49.57	239812
2015-02-23	49.48	49.50	49.25	49.50	247306
2015-02-24	49.55	49.79	49.51	49.60	154481
2015-02-25	49.54	49.79	49.53	49.60	188951
2015-02-26	49.59	49.59	49.32	49.49	162574
2015-02-27	49.40	49.52	49.28	49.34	195705
2015-03-02	49.33	49.73	49.30	49.68	248709
2015-03-03	49.58	49.67	49.33	49.57	203189
2015-03-04	49.40	49.41	49.11	49.26	172377
2015-03-05	49.33	49.49	49.21	49.43	221697
2015-03-06	49.37	49.75	48.92	49.00	317308
2015-03-09	49.06	49.29	49.05	49.22	245967
2015-03-10	48.83	48.83	48.35	48.37	326177
2015-03-11	48.50	48.77	48.46	48.68	409638
2015-03-12	49.01	49.70	49.01	49.69	408832
2015-03-13	49.58	49.63	49.07	49.37	283366
2015-03-16	49.62	49.94	49.59	49.88	384982
2015-03-17	49.72	49.93	49.53	49.84	237014
2015-03-18	49.73	50.29	49.57	50.15	235987
2015-03-19	49.92	50.00	49.57	49.76	196512
2015-03-20	49.95	50.50	49.90	50.46	210302
2015-03-23	50.44	50.61	50.24	50.24	281357
2015-03-24	50.16	50.18	49.83	49.83	253758
2015-03-25	49.82	49.82	49.01	49.04	290601
2015-03-26	48.84	49.14	48.63	48.94	217975
2015-03-27	48.93	48.97	48.74	48.91	248919
2015-03-30	49.18	49.69	49.18	49.57	277924
2015-03-31	49.36	50.75	49.19	49.28	276706
2015-04-01	49.24	49.39	48.89	49.24	232181
2015-04-02	49.21	49.57	49.21	49.54	238637
2015-04-06	49.22	49.71	49.11	49.62	179677
2015-04-07	49.68	49.70	49.32	49.33	257050
2015-04-08	49.39	49.64	49.35	49.49	191030
2015-04-09	49.45	49.54	49.15	49.44	236928
2015-04-10	49.49	49.56	49.39	49.45	232767
2015-04-13	49.42	49.75	49.42	49.62	183503
2015-04-14	49.65	49.71	49.36	49.62	213075
2015-04-15	49.73	49.97	49.63	49.79	168690
2015-04-16	49.77	50.00	49.50	49.86	220956
2015-04-17	49.58	49.58	49.05	49.22	251138
2015-04-20	49.42	49.58	49.35	49.45	216921
2015-04-21	49.59	49.64	49.21	49.26	198196
2015-04-22	49.32	49.61	49.14	49.57	163947
2015-04-23	49.47	49.74	49.41	49.63	750541
2015-04-24	49.64	49.64	49.42	49.52	1007891
2015-04-27	49.59	49.83	49.29	49.33	1216905
2015-04-28	49.29	49.63	49.12	49.63	2190944
2015-04-29	49.39	49.76	49.39	49.55	1038106
2015-04-30	49.41	49.55	48.92	49.12	185945
2015-05-01	49.29	49.49	49.27	49.43	158124
2015-05-04	49.53	49.85	49.53	49.83	408295
2015-05-05	49.77	49.87	49.31	49.39	210885
2015-05-06	49.47	49.59	48.85	49.19	236761
2015-05-07	49.10	49.65	49.03	49.52	260224
2015-05-08	49.81	50.15	49.80	50.11	252489
2015-05-11	50.11	50.25	49.88	49.98	274340
2015-05-12	49.79	49.96	49.43	49.86	266181
2015-05-13	49.90	50.04	49.78	49.85	320179
2015-05-14	50.04	50.33	49.98	50.29	326323
2015-05-15	50.34	50.39	50.01	50.14	336610
2015-05-18	50.10	50.47	50.05	50.42	422458
2015-05-19	50.49	50.81	50.49	50.71	430859
2015-05-20	50.77	50.77	50.48	50.55	315036
2015-05-21	50.49	50.55	50.37	50.42	249815
2015-05-22	50.40	50.53	50.33	50.40	193180
2015-05-26	50.31	50.35	49.84	49.96	3469754
2015-05-27	50.04	50.45	50.00	50.41	195187
2015-05-28	50.31	50.40	50.09	50.38	221335
2015-05-29	50.33	50.38	49.84	49.94	293314
2015-06-01	50.17	50.22	49.87	50.02	300627
2015-06-02	49.96	50.25	49.82	50.11	240570
2015-06-03	50.25	50.58	50.15	50.40	500709
2015-06-04	50.28	50.37	49.97	50.03	405346
2015-06-05	50.31	50.52	50.10	50.28	413749
2015-06-08	50.32	50.37	50.01	50.03	602867
2015-06-09	50.11	50.28	49.86	50.12	633457
2015-06-10	50.34	50.94	50.31	50.82	761075
2015-06-11	50.96	51.09	50.82	50.99	498635
2015-06-12	50.91	50.99	50.70	50.85	467070
2015-06-15	50.65	50.77	50.32	50.64	400270
2015-06-16	50.59	50.98	50.54	50.95	512073
2015-06-17	50.95	51.11	50.75	50.84	592915
2015-06-18	51.03	51.40	50.88	51.31	882917
2015-06-19	51.19	51.22	50.91	50.93	382594
2015-06-22	51.27	51.48	51.22	51.23	463363
2015-06-23	51.36	51.48	51.29	51.41	380084
2015-06-24	51.28	51.39	50.99	50.99	307752
2015-06-25	51.15	51.16	50.65	50.68	745454
2015-06-26	50.56	50.72	50.47	50.66	297334
2015-06-29	50.09	50.30	49.43	49.48	668010
2015-06-30	49.88	50.00	49.48	49.67	246000
2015-07-01	50.33	50.38	50.06	50.32	387502
2015-07-02	50.39	50.43	49.96	50.14	469313
2015-07-06	49.72	50.07	49.61	50.05	330508
2015-07-07	50.01	50.16	49.29	50.14	242486
2015-07-08	49.73	49.79	49.27	49.35	239986
2015-07-09	49.89	50.05	49.57	49.64	238391
2015-07-10	50.24	50.33	50.06	50.26	205490
2015-07-13	50.63	50.77	50.50	50.70	364147
2015-07-14	50.62	50.94	50.57	50.90	564339
2015-07-15	51.10	51.27	50.96	51.19	236885
2015-07-16	51.52	51.63	51.49	51.62	387643
2015-07-17	51.62	51.62	51.29	51.46	354985
2015-07-20	51.62	51.68	51.40	51.56	376463
2015-07-21	51.56	51.76	51.35	51.47	420696
2015-07-22	51.47	51.89	51.46	51.82	351287
2015-07-23	51.96	51.96	51.25	51.37	508683
2015-07-24	51.30	51.33	50.87	50.95	227228
2015-07-27	50.64	50.71	50.47	50.59	521698
2015-07-28	50.87	50.98	50.44	50.78	746582
2015-07-29	50.84	51.23	50.73	51.18	3406589
2015-07-30	51.11	51.27	50.97	51.24	266638
2015-07-31	51.26	51.34	51.04	51.10	194410
2015-08-03	51.14	51.21	50.84	51.15	273764
2015-08-04	51.12	51.33	51.00	51.06	1143664
2015-08-05	51.34	51.50	51.05	51.17	502243
2015-08-06	51.24	51.28	50.72	50.97	393882
2015-08-07	50.97	51.05	50.63	50.97	227103
2015-08-10	51.34	51.48	51.26	51.47	216845
2015-08-11	51.08	51.23	50.91	51.07	548631
2015-08-12	50.71	50.71	49.95	50.67	344024
2015-08-13	50.70	51.00	50.51	50.80	263097
2015-08-14	50.75	51.20	50.75	51.20	180695
2015-08-17	51.03	51.36	50.83	51.34	260423
2015-08-18	51.28	51.42	51.19	51.28	298515
2015-08-19	51.12	51.45	50.65	50.84	344850
2015-08-20	50.40	50.45	49.83	49.84	497308
2015-08-21	49.30	49.56	48.46	48.46	580757
2015-08-24	47.50	47.74	31.35	46.14	854940
2015-08-25	47.06	47.99	45.45	45.45	3381703
2015-08-26	46.35	47.09	45.72	47.02	633643
2015-08-27	48.05	48.30	47.33	48.17	844690
2015-08-28	48.03	48.14	47.74	48.04	638880
2015-08-31	47.82	47.96	47.63	47.72	500155
2015-09-01	46.77	46.93	45.89	46.17	557314
2015-09-02	46.78	46.86	46.22	46.78	375166
2015-09-03	46.93	47.46	46.86	47.02	249609
2015-09-04	46.49	46.53	45.90	46.20	289366
2015-09-08	46.89	47.32	46.75	47.30	736881
2015-09-09	47.69	47.85	46.64	46.74	355186
2015-09-10	46.67	47.28	46.62	46.96	228071
2015-09-11	46.76	47.17	46.65	47.16	166314
2015-09-14	47.14	47.24	46.96	47.07	175294
2015-09-15	47.16	47.84	47.13	47.70	273647
2015-09-16	47.76	48.10	47.55	48.03	268055
2015-09-17	47.97	48.37	47.42	47.54	367986
2015-09-18	46.89	47.20	46.60	46.74	322998
2015-09-21	47.00	47.37	46.97	47.22	535587
2015-09-22	46.68	46.81	46.35	46.59	254695
2015-09-23	46.68	46.85	46.46	46.71	221032
2015-09-24	46.38	46.49	46.04	46.42	287996
2015-09-25	46.66	46.98	46.49	46.65	354939
2015-09-28	46.38	46.40	45.50	45.61	452991
2015-09-29	45.69	45.81	45.37	45.75	245746
2015-09-30	46.21	46.34	45.83	46.29	198795
2015-10-01	46.42	46.51	45.87	46.37	380967
2015-10-02	45.64	46.41	45.08	46.41	354813
2015-10-05	46.69	47.42	46.69	47.37	255157
2015-10-06	47.35	47.44	47.11	47.15	251100
2015-10-07	47.44	47.75	47.26	47.63	176177
2015-10-08	47.52	47.96	47.42	47.91	171773
2015-10-09	48.00	48.05	47.50	47.67	190359
2015-10-12	47.67	47.80	47.54	47.79	143527
2015-10-13	47.55	47.87	47.41	47.44	191541
2015-10-14	47.41	47.47	46.87	46.95	193450
2015-10-15	47.20	47.95	47.18	47.93	380153
2015-10-16	48.07	48.23	47.93	48.14	171065
2015-10-19	47.92	48.26	47.90	48.19	179630
2015-10-20	48.22	48.51	48.17	48.43	464209
2015-10-21	48.57	48.65	48.02	48.05	195123
2015-10-22	48.27	48.95	48.27	48.76	518698
2015-10-23	49.09	49.25	48.88	49.22	278492
2015-10-26	49.20	49.20	48.90	49.09	179280
2015-10-27	48.89	48.90	48.60	48.75	180631
2015-10-28	48.92	49.91	48.86	49.88	353883
2015-10-29	49.76	49.99	49.54	49.69	223425
2015-10-30	49.74	49.74	49.01	49.03	229080
2015-11-02	49.11	49.92	49.04	49.84	201326
2015-11-03	49.74	49.93	49.55	49.78	313282
2015-11-04	49.89	49.89	49.55	49.63	183167
2015-11-05	49.65	49.99	49.62	49.93	160035
2015-11-06	50.77	50.83	50.15	50.33	612253
2015-11-09	50.49	50.49	49.53	49.74	642636
2015-11-10	49.68	49.99	49.60	49.96	240935
2015-11-11	50.11	50.21	49.82	49.88	302366
2015-11-12	49.63	49.66	49.08	49.09	228453
2015-11-13	48.97	49.16	48.56	48.66	733794
2015-11-16	48.59	49.24	48.47	49.24	320373
2015-11-17	49.32	49.63	49.10	49.14	256298
2015-11-18	49.29	49.98	49.26	49.94	356081
2015-11-19	49.99	50.10	49.85	50.01	333082
2015-11-20	50.19	50.31	50.04	50.13	358431
2015-11-23	50.23	50.34	49.99	50.06	386164
2015-11-24	49.75	50.08	49.51	49.95	300382
2015-11-25	49.99	50.06	49.89	50.01	186177
2015-11-27	50.04	50.23	49.91	50.19	109758
2015-11-30	50.28	50.33	50.05	50.07	353014
2015-12-01	50.27	50.63	50.22	50.61	585478
2015-12-02	50.70	50.70	49.91	49.95	646618
2015-12-03	50.19	50.19	49.11	49.22	385035
2015-12-04	49.41	50.44	49.40	50.35	310595
2015-12-07	50.28	50.28	49.66	49.93	322112
2015-12-08	49.56	49.69	49.21	49.32	335476
2015-12-09	49.14	49.58	48.52	48.78	550952
2015-12-10	48.82	49.21	48.64	48.77	350055
2015-12-11	48.21	48.41	47.56	47.80	478807
2015-12-14	47.87	48.14	47.34	47.82	377733
2015-12-15	48.35	49.04	48.12	48.85	3137489
2015-12-16	49.23	49.69	48.81	49.60	614000
2015-12-17	49.84	49.84	48.89	48.92	484876
2015-12-18	48.76	48.76	47.83	47.84	721235
2015-12-21	48.17	48.37	47.84	48.21	657808
2015-12-22	48.45	48.72	48.09	48.62	421435
2015-12-23	48.56	48.85	48.38	48.84	333524
2015-12-24	48.78	49.06	48.70	48.82	200840
2015-12-28	48.68	48.80	48.40	48.79	322403
2015-12-29	49.08	49.33	49.00	49.29	299554
2015-12-30	49.28	49.30	48.88	48.91	419684
2015-12-31	48.74	49.02	48.45	48.45	359457
2016-01-04	47.59	47.60	47.07	47.56	664528
2016-01-05	47.67	47.83	47.38	47.74	348310
2016-01-06	47.14	47.37	46.89	47.08	604831
2016-01-07	46.23	46.57	45.71	45.79	842958
2016-01-08	46.23	46.27	45.01	45.06	4979158
2016-01-11	45.35	45.42	44.78	45.20	716643
2016-01-12	45.67	45.67	44.83	45.37	458107
2016-01-13	45.63	45.67	44.03	44.18	572789
2016-01-14	44.35	44.87	43.86	44.55	553625
2016-01-15	43.37	43.76	43.03	43.62	928396
2016-01-19	44.05	44.18	43.29	43.55	764096
2016-01-20	42.72	43.19	41.79	42.71	691878
2016-01-21	42.78	43.33	42.47	42.57	526060
2016-01-22	43.15	43.58	43.13	43.44	470273
2016-01-25	43.30	43.38	42.45	42.48	1448174
2016-01-26	42.66	43.42	42.66	43.32	757900
2016-01-27	43.25	43.87	42.86	43.13	403681
2016-01-28	43.47	43.55	42.99	43.19	601541
2016-01-29	43.37	44.34	43.37	44.33	646476
2016-02-01	44.13	44.41	43.84	44.16	546813
2016-02-02	43.68	43.81	42.98	43.11	475808
2016-02-03	43.29	43.33	42.03	43.14	1035318
2016-02-04	42.96	43.75	42.90	43.49	729894
2016-02-05	43.45	43.60	42.77	42.85	622329
2016-02-08	42.34	42.34	41.26	41.80	2381924
2016-02-09	41.17	41.93	41.10	41.63	1513382
2016-02-10	41.92	42.44	41.51	41.52	1198567
2016-02-11	40.56	40.77	40.09	40.38	1827536
2016-02-12	41.03	41.85	41.01	41.84	1399051
2016-02-16	42.46	42.72	42.13	42.62	861175
2016-02-17	43.00	43.36	43.00	43.13	715091
2016-02-18	43.20	43.20	42.74	42.92	485446
2016-02-19	42.71	43.10	42.56	42.99	388745
2016-02-22	43.45	43.74	43.45	43.58	344290
2016-02-23	43.43	43.45	42.83	42.89	370129
2016-02-24	42.41	42.92	41.96	42.86	327468
2016-02-25	42.83	43.47	42.66	43.47	583524
2016-02-26	43.71	44.04	43.56	43.71	387844
2016-02-29	43.65	43.86	43.20	43.20	427876
2016-03-01	43.56	44.67	43.56	44.64	734923
2016-03-02	44.64	45.12	44.62	45.12	1051436
2016-03-03	45.12	45.12	45.12	45.47	412614
2016-03-04	45.63	45.83	45.32	45.61	618361
2016-03-07	45.37	45.69	45.24	45.64	534097
2016-03-08	45.32	45.41	44.85	44.90	672909
2016-03-09	45.09	45.17	44.80	44.94	627039
2016-03-10	45.18	45.38	44.39	44.91	485328
2016-03-11	44.91	44.91	44.91	46.06	335216
2016-03-14	45.95	46.02	45.64	45.88	286930
2016-03-15	45.88	45.88	45.88	45.77	318631
2016-03-16	45.58	46.00	45.46	45.79	504805
2016-03-17	45.71	46.47	45.50	46.34	526299
2016-03-18	46.65	46.95	46.54	46.74	442391
2016-03-21	46.55	46.79	46.34	46.52	277107
2016-03-22	46.22	46.57	46.12	46.43	386489
2016-03-23	46.32	46.36	46.01	46.01	311372
2016-03-24	46.01	46.01	46.01	45.77	458309
2016-03-28	45.91	46.06	45.72	45.93	285608
2016-03-29	45.78	46.19	45.57	46.18	367965
2016-03-30	46.39	46.73	46.36	46.43	328372
2016-03-31	46.32	46.57	46.26	46.36	334932
2016-04-01	46.13	46.72	45.96	46.66	527196
2016-04-04	46.65	46.72	46.35	46.42	264668
2016-04-05	46.42	46.42	46.42	45.79	347548
2016-04-06	45.74	46.07	45.61	46.04	350029
2016-04-07	45.70	45.75	44.98	45.20	415969
2016-04-08	45.46	45.82	45.31	45.39	391767
2016-04-11	45.59	45.97	45.52	45.55	465562
2016-04-12	45.64	46.19	45.53	46.15	625906
2016-04-13	46.57	47.13	46.54	47.12	760482
2016-04-14	46.98	47.43	46.91	47.18	482689
2016-04-15	47.30	47.31	47.04	47.11	456565
2016-04-18	46.93	47.43	46.90	47.42	361866
2016-04-19	47.53	47.91	47.50	47.86	499683
2016-04-20	47.94	48.29	47.90	48.22	313117
2016-04-21	48.22	48.33	47.63	47.73	376120
2016-04-22	47.77	48.24	47.77	48.17	296312
2016-04-25	48.01	48.08	47.76	48.08	285153
2016-04-26	48.16	48.44	48.09	48.39	426567
2016-04-27	48.41	48.58	48.20	48.45	419012
2016-04-28	48.11	48.46	47.84	47.99	393435
2016-04-29	47.78	47.90	47.34	47.68	448052
2016-05-02	47.79	48.25	47.71	48.18	481242
2016-05-03	47.68	47.68	47.18	47.58	586369
2016-05-04	47.16	47.52	47.10	47.32	345060
2016-05-05	47.43	47.58	47.20	47.31	389258
2016-05-06	47.02	47.56	47.00	47.54	315308
2016-05-09	47.52	47.70	47.32	47.54	252192
2016-05-10	47.70	48.12	47.70	48.12	351457
2016-05-11	48.01	48.09	47.58	47.60	303662
2016-05-12	47.81	47.90	47.37	47.66	324188
2016-05-13	47.54	47.76	47.03	47.12	355282
2016-05-16	47.11	47.61	47.11	47.40	216360
2016-05-17	47.30	47.45	46.87	47.00	380698
2016-05-18	46.88	47.83	46.88	47.76	5863447
2016-05-19	47.52	47.75	47.03	47.33	674261
2016-05-20	47.53	47.91	47.52	47.69	318008
2016-05-23	47.67	47.79	47.49	47.61	305495
2016-05-24	47.84	48.46	47.84	48.39	491116
2016-05-25	48.55	49.02	48.55	48.83	534946
2016-05-26	48.90	48.90	48.54	48.62	376234
2016-05-27	48.67	48.96	48.66	48.96	275827
2016-05-31	49.13	49.15	48.71	48.89	484016
2016-06-01	48.55	49.05	48.37	49.02	360169
2016-06-02	48.91	49.13	48.73	49.10	280012
2016-06-03	48.58	48.63	48.04	48.52	429189
2016-06-06	48.56	48.97	48.55	48.80	316006
2016-06-07	48.85	48.93	48.67	48.67	285157
2016-06-08	48.64	48.84	48.64	48.79	295649
2016-06-09	48.55	48.58	48.25	48.51	281658
2016-06-10	48.01	48.11	47.76	47.91	317861
2016-06-13	47.68	48.11	47.51	47.54	303134
2016-06-14	47.38	47.53	46.64	46.86	292323
2016-06-15	46.99	47.46	46.92	46.95	330599
2016-06-16	46.65	47.07	46.35	47.07	364572
2016-06-17	47.07	47.20	46.80	47.01	253348
2016-06-20	47.56	47.97	47.29	47.03	251396
2016-06-21	47.18	47.33	46.97	47.22	276081
2016-06-22	47.22	47.54	47.13	47.17	868486
2016-06-23	47.69	48.12	47.69	48.11	353370
2016-06-24	45.72	46.74	45.72	45.75	1315006
2016-06-27	45.21	45.43	44.25	44.51	1130255
2016-06-28	45.23	45.59	44.95	45.58	827065
2016-06-29	45.99	46.61	45.84	46.61	756006
2016-06-30	46.77	47.36	46.54	47.36	943613
2016-07-01	47.24	47.43	47.06	47.15	460407
2016-07-05	46.78	46.80	46.29	46.50	647007
2016-07-06	46.22	46.70	46.09	46.67	451886
2016-07-07	46.70	47.01	46.48	46.70	289734
2016-07-08	47.20	47.61	47.20	47.53	485298
2016-07-11	47.75	48.00	47.69	47.86	256906
2016-07-12	48.13	48.48	48.08	48.44	481159
2016-07-13	48.41	48.50	48.20	48.45	2828783
2016-07-14	49.49	49.52	48.73	48.76	429483
2016-07-15	49.02	49.02	48.48	48.76	390582
2016-07-18	48.77	48.95	48.73	48.90	439640
2016-07-19	48.72	48.94	48.65	48.94	209527
2016-07-20	49.09	49.09	48.80	48.99	248117
2016-07-21	48.99	49.03	48.76	48.84	226386
2016-07-22	48.88	49.20	48.84	49.15	352265
2016-07-25	49.15	49.18	48.94	49.05	423699
2016-07-26	49.00	49.17	48.93	49.09	314363
2016-07-27	49.07	49.21	48.92	49.07	235407
2016-07-28	48.97	49.30	48.80	49.21	327543
2016-07-29	49.02	49.39	49.02	49.21	241625
2016-08-01	49.19	49.40	48.98	49.06	217978
2016-08-02	48.95	49.09	48.53	48.62	488048
2016-08-03	48.64	49.06	48.64	49.06	253939
2016-08-04	48.99	49.11	48.85	48.96	199033
2016-08-05	49.31	49.81	49.26	49.79	297962
2016-08-08	49.88	50.00	49.77	49.84	264518
2016-08-09	49.82	49.95	49.79	49.90	267651
2016-08-10	49.89	49.93	49.49	49.59	219213
2016-08-11	49.66	49.70	49.46	49.58	242693
2016-08-12	49.35	49.56	49.30	49.50	400039
2016-08-15	49.63	49.86	49.63	49.79	434643
2016-08-16	49.67	49.74	49.58	49.62	275110
2016-08-17	49.59	49.78	49.49	49.76	244677
2016-08-18	49.68	49.85	49.58	49.77	193238
2016-08-19	49.66	49.73	49.46	49.70	326555
2016-08-22	49.66	49.77	49.53	49.76	174729
2016-08-23	49.90	50.04	49.83	49.85	229369
2016-08-24	49.87	49.95	49.70	49.78	190635
2016-08-25	49.74	50.01	49.74	49.93	225217
2016-08-26	50.03	50.31	49.67	49.93	493503
2016-08-29	50.02	50.54	50.02	50.39	328169
2016-08-30	50.44	50.77	50.39	50.77	580432
2016-08-31	50.82	50.84	50.44	50.80	485507
2016-09-01	50.89	51.00	50.16	50.56	1025733
2016-09-02	50.68	50.86	50.51	50.85	448567
2016-09-06	50.85	50.85	50.21	50.55	589579
2016-09-07	50.45	50.66	50.31	50.61	342041
2016-09-08	50.60	50.80	50.49	50.65	323060
2016-09-09	50.43	50.68	49.95	49.95	854200
2016-09-12	49.63	50.55	49.36	50.44	684165
2016-09-13	49.91	49.93	49.39	49.64	1456829
2016-09-14	49.60	49.92	49.30	49.39	526816
2016-09-15	49.29	49.89	49.25	49.81	910659
2016-09-16	49.52	49.62	49.14	49.27	877821
2016-09-19	49.48	49.91	49.37	49.25	283104
2016-09-20	49.60	49.67	49.25	49.28	352435
2016-09-21	49.47	49.67	49.17	49.60	520683
2016-09-22	49.79	49.94	49.67	49.84	261207
2016-09-23	49.65	49.85	49.47	49.49	9941939
2016-09-26	49.18	49.18	48.65	48.72	802395
2016-09-27	48.58	49.10	48.44	49.08	639314
2016-09-28	49.23	49.41	48.87	49.37	595316
2016-09-29	49.35	49.58	48.47	48.69	713020
2016-09-30	48.93	49.58	48.86	49.36	398563
2016-10-03	49.18	49.35	48.95	49.12	466220
2016-10-04	49.21	49.60	49.03	49.33	524188
2016-10-05	49.52	50.14	49.44	50.05	347502
2016-10-06	50.07	50.17	49.72	50.02	554364
2016-10-07	49.99	50.16	49.74	50.09	386151
2016-10-10	50.34	50.55	50.32	50.36	565739
2016-10-11	50.25	50.36	49.59	49.82	612243
2016-10-12	49.82	50.14	49.79	49.90	493236
2016-10-13	49.46	49.53	48.88	49.37	420527
2016-10-14	49.89	50.03	49.44	49.58	469055
2016-10-17	49.62	49.72	49.27	49.38	364939
2016-10-18	49.86	49.96	49.56	49.71	516647
2016-10-19	49.84	50.27	49.80	50.17	321342
2016-10-20	50.12	50.42	49.93	50.08	365357
2016-10-21	49.79	50.15	49.74	50.12	1001384
2016-10-24	50.35	50.50	50.26	50.33	445672
2016-10-25	50.26	50.40	50.09	50.19	312253
2016-10-26	50.02	50.54	50.00	50.45	353826
2016-10-27	50.65	50.75	50.35	50.49	446149
2016-10-28	50.58	50.62	49.94	50.28	350403
2016-10-31	50.46	50.54	50.27	50.28	314141
2016-11-01	50.38	50.51	49.63	50.04	588618
2016-11-02	49.88	49.88	49.44	49.63	768206
2016-11-03	49.71	50.10	49.60	49.71	355294
2016-11-04	49.77	49.97	49.36	49.52	319290
2016-11-07	50.39	50.76	50.35	50.76	451243
2016-11-08	50.60	51.00	50.30	50.78	373049
2016-11-09	51.65	53.10	51.33	52.83	2542610
2016-11-10	53.70	54.94	53.44	54.72	2392465
2016-11-11	54.54	55.13	54.35	55.09	1657252
2016-11-14	55.67	56.73	55.52	56.30	1797725
2016-11-15	56.14	56.38	55.33	56.38	1612050
2016-11-16	55.94	55.94	55.50	55.66	903674
2016-11-17	55.76	56.39	55.55	56.33	780288
2016-11-18	56.40	56.58	56.12	56.45	645598
2016-11-21	56.75	56.80	56.27	56.60	829439
2016-11-22	56.94	56.94	56.38	56.73	983599
2016-11-23	56.91	57.46	56.59	57.04	675900
2016-11-25	57.18	57.19	56.92	57.17	614968
2016-11-28	56.87	57.01	56.32	56.42	577643
2016-11-29	56.51	56.79	56.40	56.59	533981
2016-11-30	57.30	57.40	57.09	57.24	1246281
2016-12-01	57.67	58.28	57.50	58.09	1532711
2016-12-02	58.02	58.08	57.36	57.58	924841
2016-12-05	58.07	58.45	58.01	58.26	1013027
2016-12-06	58.58	58.87	58.15	58.87	1112907
2016-12-07	58.99	59.75	58.83	59.71	1219420
2016-12-08	60.05	60.67	59.72	60.39	1233668
2016-12-09	60.41	60.49	59.97	60.49	1422533
2016-12-12	60.43	60.53	59.69	59.84	1108671
2016-12-13	60.01	60.29	59.48	59.67	1675039
2016-12-14	59.31	60.20	59.11	59.32	1294160
2016-12-15	59.64	60.32	59.46	59.88	1406289
2016-12-16	60.17	60.39	59.32	59.41	836309
2016-12-19	59.50	59.59	59.02	59.57	1283545
2016-12-20	59.90	60.24	59.82	60.24	1265768
2016-12-21	60.28	60.28	59.89	60.09	948140
2016-12-22	59.98	60.08	59.73	59.92	1037146
2016-12-23	59.92	60.04	59.81	60.04	646311
2016-12-27	60.21	60.25	60.06	60.16	674256
2016-12-28	60.24	60.30	59.51	59.55	652366
2016-12-29	59.60	59.69	58.93	59.17	644495
2016-12-30	59.36	59.47	59.11	59.35	748876
2017-01-03	60.04	60.30	59.30	59.80	1616569
2017-01-04	60.00	60.53	59.99	60.47	1065317
2017-01-05	60.33	60.35	59.31	59.81	1238008
2017-01-06	60.08	60.26	59.76	60.05	909702
2017-01-09	59.87	59.90	59.45	59.54	837695
2017-01-10	59.61	60.16	59.38	59.81	816500
2017-01-11	59.82	60.10	59.46	60.09	688232
2017-01-12	59.98	59.98	59.06	59.59	1255631
2017-01-13	60.04	60.59	59.69	59.95	1072808
2017-01-17	59.54	59.55	58.49	58.59	1011343
2017-01-18	58.80	59.07	58.26	59.06	632883
2017-01-19	59.18	59.25	58.55	58.74	520358
2017-01-20	58.88	59.21	58.74	59.00	682560
2017-01-23	58.89	59.13	58.47	58.74	2927186
2017-01-24	58.90	59.65	58.74	59.44	825015
2017-01-25	60.02	60.41	59.84	60.33	1114323
2017-01-26	60.52	60.65	60.23	60.52	1112846
2017-01-27	60.51	60.54	60.11	60.22	983486
2017-01-30	59.95	59.95	59.19	59.73	950065
2017-01-31	59.56	59.89	59.09	59.44	1203571
2017-02-01	59.98	60.24	59.34	59.50	1457240
2017-02-02	59.21	59.58	58.95	59.25	1058280
2017-02-03	60.22	60.51	59.80	60.43	1060659
2017-02-06	60.26	60.63	60.08	60.22	960953
2017-02-07	60.54	60.65	59.99	60.08	948925
2017-02-08	59.96	59.98	59.37	59.65	1211802
2017-02-09	59.89	60.50	59.73	60.45	1059332
2017-02-10	60.78	60.81	60.42	60.62	853352
2017-02-13	60.94	61.55	60.89	61.25	1256287
2017-02-14	61.25	62.02	61.13	61.97	1298645
2017-02-15	62.20	62.51	61.82	62.40	1273585
2017-02-16	62.40	62.45	61.93	62.34	1423513
2017-02-17	61.95	62.29	61.75	62.29	1116470
2017-02-21	62.61	62.71	62.37	62.56	1446502
2017-02-22	62.41	62.81	62.25	62.65	1135038
2017-02-23	62.75	62.81	62.29	62.72	1135862
2017-02-24	62.12	62.34	61.95	62.26	1102904
2017-02-27	62.27	62.60	62.26	62.52	1493994
2017-02-28	62.30	62.38	61.98	62.32	1312790
2017-03-01	63.54	64.16	63.45	63.99	1493741
2017-03-02	64.17	64.20	62.99	63.02	1704533
2017-03-03	63.00	63.40	63.00	63.24	1183342
2017-03-06	62.94	63.26	62.54	62.86	1203665
2017-03-07	62.83	62.90	62.48	62.62	1657234
2017-03-08	63.27	63.43	62.55	62.58	1686782
2017-03-09	62.77	63.09	62.50	62.73	1405419
2017-03-10	63.11	63.19	62.28	62.73	1243728
2017-03-13	62.80	62.93	62.52	62.77	1022148
2017-03-14	62.61	62.71	62.20	62.70	1103511
2017-03-15	62.80	63.05	62.39	62.63	2022369
2017-03-16	62.89	63.21	62.74	62.90	1166542
2017-03-17	63.03	63.03	62.21	62.36	1139718
2017-03-20	62.17	62.27	61.76	61.80	879826
2017-03-21	62.03	62.06	59.79	59.90	2583234
2017-03-22	59.51	60.04	59.05	59.77	2063459
2017-03-23	59.65	60.57	59.58	59.78	1498655
2017-03-24	59.97	60.21	59.35	59.75	2007078
2017-03-27	58.57	59.55	58.30	59.48	1576009
2017-03-28	59.31	60.54	59.25	60.30	1549058
2017-03-29	60.32	60.38	59.91	60.04	1451630
2017-03-30	60.10	61.02	60.04	60.89	1167660
2017-03-31	60.74	60.88	60.47	60.47	1577098
2017-04-03	60.49	60.59	59.57	60.20	2038368
2017-04-04	59.99	60.29	59.88	60.14	1498824
2017-04-05	60.65	60.88	59.63	59.67	1686014
2017-04-06	59.64	60.25	59.29	60.03	1079334
2017-04-07	59.70	60.16	59.49	59.84	1412272
2017-04-10	59.84	60.18	59.42	59.69	1242705
2017-04-11	59.38	59.65	58.94	59.65	1153085
2017-04-12	59.51	59.56	58.93	59.09	1117547
2017-04-13	58.82	59.40	58.32	58.32	1433581
2017-04-17	58.42	59.30	58.24	59.26	826403
2017-04-18	58.92	59.18	58.43	58.83	1022312
2017-04-19	59.22	59.42	58.65	58.76	702090
2017-04-20	59.09	59.77	58.95	59.64	668551
2017-04-21	59.56	59.78	59.13	59.22	1287401
2017-04-24	60.28	60.77	60.26	60.43	924957
2017-04-25	61.00	61.23	60.78	60.91	1212503
2017-04-26	60.90	61.52	60.83	61.01	1171074
2017-04-27	61.10	61.10	60.42	60.72	847162
2017-04-28	60.62	60.76	60.06	60.06	588877
2017-05-01	60.34	60.70	60.08	60.40	969524
2017-05-02	60.49	60.50	59.99	60.27	1154288
2017-05-03	60.17	60.68	60.02	60.66	545330
2017-05-04	61.01	61.24	60.56	60.82	840502
2017-05-05	60.96	60.96	60.48	60.71	445986
2017-05-08	60.75	60.84	60.52	60.66	328716
2017-05-09	60.82	60.95	60.19	60.38	411607
2017-05-10	60.22	60.56	60.22	60.54	559142
2017-05-11	60.36	60.38	59.70	60.16	397973
2017-05-12	59.85	59.89	59.54	59.86	482542
2017-05-15	59.97	60.45	59.94	60.34	628119
2017-05-16	60.43	60.50	60.13	60.43	598409
2017-05-17	59.35	59.68	58.40	58.62	1590982
2017-05-18	58.52	59.19	58.49	58.80	679770
2017-05-19	58.98	59.60	58.98	59.24	431054
2017-05-22	59.51	59.59	59.09	59.45	671732
2017-05-23	59.51	60.11	59.25	59.95	427665
2017-05-24	60.00	60.00	59.64	59.90	518371
2017-05-25	60.00	60.28	59.86	60.02	521636
2017-05-26	59.95	60.10	59.85	59.97	392335
2017-05-30	59.76	59.81	59.38	59.49	435341
2017-05-31	59.54	59.54	58.62	59.09	674544
2017-06-01	59.40	59.92	59.02	59.92	570411
2017-06-02	59.54	59.96	59.36	59.68	584253
2017-06-05	59.71	60.10	59.67	59.68	498712
2017-06-06	59.28	59.59	59.13	59.38	556232
2017-06-07	59.53	59.99	59.49	59.88	688553
2017-06-08	59.90	61.09	59.84	60.69	787049
2017-06-09	61.01	61.91	60.95	61.85	1179294
2017-06-12	61.95	62.31	61.58	61.99	926200
2017-06-13	62.17	62.44	62.02	62.24	1187771
2017-06-14	61.88	62.38	61.38	62.33	1322727
2017-06-15	61.92	62.42	61.78	62.10	612442
2017-06-16	62.14	62.20	61.87	62.03	512732
2017-06-19	62.38	62.69	62.32	62.54	546420
2017-06-20	62.42	62.50	61.97	61.97	833436
2017-06-21	62.08	62.08	61.42	61.48	490086
2017-06-22	61.34	61.43	61.02	61.14	428794
2017-06-23	61.42	61.42	60.76	60.89	518012
2017-06-26	61.00	61.51	60.86	61.21	440935
2017-06-27	61.46	62.00	61.33	61.27	947023
2017-06-28	61.64	62.28	61.64	62.20	731431
2017-06-29	63.40	63.45	62.14	62.60	1402700
2017-06-30	63.09	63.09	62.39	62.55	1013410
2017-07-03	62.85	63.86	62.85	63.39	925268
2017-07-05	63.65	63.65	63.12	63.53	1074189
2017-07-06	63.51	63.71	63.00	63.01	1065929
2017-07-07	63.25	63.51	62.96	63.36	477774
2017-07-10	63.35	63.50	63.14	63.30	617299
2017-07-11	63.31	63.35	62.63	62.91	392777
2017-07-12	62.81	63.12	62.73	63.01	775719
2017-07-13	63.09	63.36	63.01	63.33	711490
2017-07-14	62.73	63.24	62.38	63.06	536755
2017-07-17	62.99	63.10	62.72	62.97	710281
2017-07-18	62.59	62.92	62.32	62.82	457901
2017-07-19	63.01	63.09	62.66	62.95	749594
2017-07-20	62.97	63.23	62.75	62.98	371851
2017-07-21	62.85	63.10	62.75	62.92	317551
2017-07-24	62.94	63.22	62.94	63.14	361411
2017-07-25	63.85	64.19	63.73	63.96	559390
2017-07-26	64.12	64.12	63.33	63.47	494845
2017-07-27	63.54	63.55	62.87	63.17	448811
2017-07-28	63.07	63.23	62.77	63.13	374124
2017-07-31	63.31	63.76	63.30	63.54	1338846
2017-08-01	63.90	64.05	63.71	64.01	748728
2017-08-02	64.04	64.11	63.73	64.01	488759
2017-08-03	63.84	63.99	63.67	63.73	387035
2017-08-04	64.18	64.38	64.00	64.12	435349
2017-08-07	64.16	64.17	63.96	64.07	427130
2017-08-08	63.95	64.67	63.91	63.96	536152
2017-08-09	63.50	63.85	63.42	63.84	1799082
2017-08-10	63.44	63.69	62.68	62.70	579212
2017-08-11	62.73	62.99	62.25	62.35	519636
2017-08-14	62.96	63.44	62.64	63.25	349001
2017-08-15	63.79	63.83	63.32	63.37	391083
2017-08-16	63.59	63.67	63.10	63.23	400545
2017-08-17	63.02	63.13	62.03	62.08	660718
2017-08-18	61.88	62.45	61.60	62.04	425721
2017-08-21	62.03	62.03	61.64	61.85	414263
2017-08-22	62.07	62.56	62.07	62.48	405830
2017-08-23	62.11	62.71	62.01	62.35	268366
2017-08-24	62.61	62.62	62.29	62.39	515004
2017-08-25	62.57	62.82	62.48	62.55	296335
2017-08-28	62.56	62.61	62.06	62.23	403570
2017-08-29	61.55	62.06	61.12	61.92	349464
2017-08-30	62.09	62.42	61.83	62.20	328202
2017-08-31	62.37	62.58	62.14	62.26	296004
2017-09-01	62.37	62.80	62.27	62.53	794979
2017-09-05	62.13	62.15	60.90	61.06	1469001
2017-09-06	61.27	61.47	61.01	61.19	679376
2017-09-07	61.20	61.20	59.92	60.15	941682
2017-09-08	60.08	60.96	60.07	60.74	425008
2017-09-11	61.40	62.00	61.40	61.82	442269
2017-09-12	62.04	62.67	61.71	62.62	515599
2017-09-13	62.52	62.74	62.33	62.73	330543
2017-09-14	62.74	62.81	62.42	62.50	403486
2017-09-15	62.47	62.77	62.25	62.74	308028
2017-09-18	62.93	63.48	62.80	63.40	582797
2017-09-19	63.38	64.01	63.36	63.82	553224
2017-09-20	63.89	64.47	63.58	64.24	651788
2017-09-21	64.09	64.55	64.03	64.42	390426
2017-09-22	64.16	64.51	64.07	64.46	338993
2017-09-25	64.38	64.61	63.98	64.40	1305192
2017-09-26	64.40	64.61	64.22	64.09	374404
2017-09-27	64.87	65.27	64.61	65.02	442456
2017-09-28	65.16	65.26	64.72	65.16	354418
2017-09-29	65.08	65.47	65.02	65.36	458479
2017-10-02	65.53	65.91	65.29	65.90	806191
2017-10-03	66.04	66.11	65.74	66.11	641602
2017-10-04	66.05	66.11	65.77	65.82	385745
2017-10-05	65.90	66.62	65.72	66.44	358968
2017-10-06	66.77	66.77	66.18	66.48	451397
2017-10-09	66.72	66.72	66.10	66.22	1482990
2017-10-10	66.31	66.55	66.20	66.53	517256
2017-10-11	66.42	66.52	66.16	66.44	488922
2017-10-12	66.57	66.59	65.94	66.03	1058712
2017-10-13	65.79	66.20	65.42	65.94	386567
2017-10-16	65.98	66.40	65.98	66.36	338211
2017-10-17	66.54	66.57	65.89	65.99	430462
2017-10-18	66.26	66.50	66.07	66.34	320012
2017-10-19	65.93	66.52	65.43	66.47	337947
2017-10-20	67.15	67.27	66.93	67.22	493816
2017-10-23	67.26	67.32	66.95	67.00	511044
2017-10-24	67.17	67.62	67.17	67.43	3006661
2017-10-25	67.73	67.74	66.72	67.13	821198
2017-10-26	67.42	67.79	67.21	67.52	368911
2017-10-27	67.45	67.69	67.12	67.59	410309
2017-10-30	67.25	67.57	67.08	67.12	402897
2017-10-31	67.27	67.48	66.86	67.02	317144
2017-11-01	67.32	67.63	67.01	67.13	415302
2017-11-02	67.15	67.78	66.88	67.66	439328
2017-11-03	67.44	67.62	67.21	67.42	1098028
2017-11-06	67.30	67.49	67.16	67.40	323414
2017-11-07	67.45	67.58	66.25	66.45	378272
2017-11-08	66.32	66.32	65.83	66.09	312273
2017-11-09	65.68	66.11	65.22	65.82	1149474
2017-11-10	65.93	65.96	65.67	65.72	342062
2017-11-13	65.34	65.96	65.27	65.89	249211
2017-11-14	65.56	65.92	65.46	65.90	299429
2017-11-15	65.40	66.29	65.25	66.06	491578
2017-11-16	66.33	66.47	66.05	66.11	623177
2017-11-17	65.83	66.21	65.72	66.08	281124
2017-11-20	66.20	66.51	66.07	66.42	292064
2017-11-21	66.71	66.71	66.53	66.67	332929
2017-11-22	66.75	66.82	66.40	66.41	283933
2017-11-24	66.53	66.54	66.26	66.29	146846
2017-11-27	66.28	66.58	66.25	66.25	281356
2017-11-28	66.33	67.99	66.28	67.89	494489
2017-11-29	68.50	69.52	68.33	69.11	695208
2017-11-30	69.64	70.30	69.16	69.38	774934
2017-12-01	69.52	69.75	67.85	69.50	1675374
2017-12-04	71.15	71.15	70.49	70.51	1272306
2017-12-05	70.74	70.90	69.87	69.99	1070235
2017-12-06	69.84	70.15	69.58	69.76	851086
2017-12-07	69.52	70.19	69.41	69.96	627640
2017-12-08	70.25	70.34	69.78	70.30	461917
2017-12-11	70.30	70.44	69.95	70.11	678143
2017-12-12	70.31	70.99	70.21	70.72	499950
2017-12-13	70.72	70.84	69.87	69.59	617722
2017-12-14	69.83	69.88	69.01	69.08	386241
2017-12-15	69.52	70.28	69.34	69.86	776507
2017-12-18	70.51	70.78	70.24	70.49	548546
2017-12-19	70.96	70.96	70.14	70.17	822184
2017-12-20	70.72	70.75	69.98	70.03	547393
2017-12-21	70.40	70.83	70.27	70.64	695189
2017-12-22	70.86	70.86	70.12	70.48	737648
2017-12-26	70.45	70.60	69.94	70.22	601311
2017-12-27	70.20	70.28	70.02	70.18	570814
2017-12-28	70.40	70.50	70.20	70.47	657074
2017-12-29	70.70	70.70	70.03	70.04	436873
2018-01-02	70.43	70.43	69.70	69.99	873851
2018-01-03	69.94	70.37	69.90	70.21	702610
2018-01-04	70.57	71.41	70.37	70.95	851655
2018-01-05	71.24	71.38	70.73	71.14	757273
2018-01-08	71.16	71.20	70.84	71.04	1059157
2018-01-09	71.38	71.94	71.22	71.62	841628
2018-01-10	71.73	72.51	71.70	72.14	2587708
2018-01-11	72.43	72.61	72.20	72.61	987272
2018-01-12	72.97	73.20	72.60	73.19	740746
2018-01-16	73.73	73.84	72.55	72.85	1095352
2018-01-17	73.12	73.58	72.50	73.46	623669
2018-01-18	73.47	73.68	73.18	73.29	678951
2018-01-19	73.46	73.87	73.38	73.87	511847
2018-01-22	73.75	74.42	73.75	74.42	608134
2018-01-23	74.29	74.62	73.95	74.49	984430
2018-01-24	74.78	75.06	74.34	74.86	712163
2018-01-25	75.16	75.16	74.45	74.70	639575
2018-01-26	74.81	75.16	74.52	75.13	520338
2018-01-29	75.24	75.48	74.77	74.83	490031
2018-01-30	74.23	74.73	73.97	73.99	757326
2018-01-31	74.11	74.44	73.84	74.04	621656
2018-02-01	73.92	74.82	73.90	74.81	530178
2018-02-02	74.58	74.80	73.23	73.32	767228
2018-02-05	72.00	72.91	69.12	69.83	1869386
2018-02-06	68.34	71.11	67.90	70.87	2205457
2018-02-07	70.75	71.89	70.64	71.10	892251
2018-02-08	71.18	71.27	68.10	68.10	1264043
2018-02-09	69.04	69.81	67.18	69.31	1325693
2018-02-12	69.95	70.88	69.36	70.19	870813
2018-02-13	69.83	70.67	69.70	70.55	548087
2018-02-14	70.42	72.24	70.38	72.15	694967
2018-02-15	72.69	72.86	71.89	72.60	950930
2018-02-16	72.25	73.16	72.25	72.64	595861
2018-02-20	72.46	73.10	72.06	72.35	460417
2018-02-21	72.39	73.51	72.36	72.41	419632
2018-02-22	72.66	72.92	71.61	71.74	499537
2018-02-23	72.01	72.79	71.96	72.77	346340
2018-02-26	73.13	73.73	72.75	73.71	3391911
2018-02-27	73.73	74.24	72.98	73.00	535005
2018-02-28	73.29	73.64	72.02	72.03	463271
2018-03-01	72.00	72.56	70.60	70.98	985065
2018-03-02	70.48	71.44	69.82	71.31	546064
2018-03-05	70.83	72.65	70.73	72.31	390437
2018-03-06	72.62	72.77	71.87	72.70	1230892
2018-03-07	71.96	72.77	71.68	72.66	374917
2018-03-08	72.85	72.93	72.05	72.77	444687
2018-03-09	73.33	74.43	73.20	74.42	587748
2018-03-12	74.45	74.63	74.06	74.21	449106
2018-03-13	74.55	74.59	73.31	73.50	534944
2018-03-14	73.75	73.75	72.45	72.65	461035
2018-03-15	72.94	72.99	72.42	72.45	407471
2018-03-16	72.55	73.22	72.50	72.59	1881502
2018-03-19	72.57	72.68	71.41	72.12	390762
2018-03-20	72.37	72.53	72.13	72.22	404004
2018-03-21	72.40	73.10	72.01	72.24	513228
2018-03-22	71.50	71.58	69.52	69.70	823466
2018-03-23	69.79	70.04	67.53	67.61	924947
2018-03-26	68.67	69.87	68.34	69.73	821846
2018-03-27	69.99	70.14	67.94	68.40	602250
2018-03-28	68.46	69.10	67.75	68.59	4903147
2018-03-29	68.93	69.88	68.60	69.47	949653
2018-04-02	69.39	69.48	67.00	67.98	1034327
2018-04-03	68.30	69.02	67.87	68.85	650401
2018-04-04	67.78	69.74	67.68	69.60	516236
2018-04-05	70.14	70.48	69.81	70.07	344231
2018-04-06	69.39	69.74	67.84	68.45	529250
2018-04-09	68.79	70.06	68.58	68.66	395514
2018-04-10	69.71	70.05	69.27	69.73	542127
2018-04-11	69.12	69.45	68.82	68.99	320073
2018-04-12	69.50	70.53	69.35	70.12	478512
2018-04-13	71.00	71.00	68.77	69.12	784447
2018-04-16	69.54	69.86	69.22	69.45	500971
2018-04-17	70.04	70.06	69.16	69.34	471017
2018-04-18	69.61	69.82	68.97	69.09	432887
2018-04-19	69.23	70.18	69.23	70.07	411595
2018-04-20	70.25	70.48	69.88	70.18	392643
2018-04-23	70.37	70.43	69.94	70.16	347719
2018-04-24	70.53	70.98	69.41	69.87	456038
2018-04-25	69.79	70.13	69.18	69.77	368533
2018-04-26	69.81	70.10	69.40	69.74	287289
2018-04-27	69.72	70.06	69.55	69.87	248951
2018-04-30	70.07	70.37	69.21	69.22	254624
2018-05-01	69.14	69.35	68.58	69.29	334602
2018-05-02	69.11	69.37	68.55	68.60	291860
2018-05-03	68.36	68.42	67.04	68.11	616888
2018-05-04	67.72	69.31	67.50	68.93	397926
2018-05-07	69.17	69.64	68.90	69.34	598240
2018-05-08	69.48	70.29	69.34	69.83	590381
2018-05-09	70.14	70.95	69.92	70.74	429406
2018-05-10	70.80	71.44	70.55	71.29	531238
2018-05-11	71.35	71.65	71.15	71.24	361631
2018-05-14	71.43	71.57	71.07	71.18	852693
2018-05-15	71.04	71.47	70.89	71.14	494569
2018-05-16	71.00	71.49	70.93	71.27	403193
2018-05-17	71.21	71.46	70.76	71.25	939699
2018-05-18	71.26	71.26	70.69	70.69	554742
2018-05-21	71.10	71.51	71.10	71.31	278793
2018-05-22	71.41	72.11	71.41	71.70	293094
2018-05-23	71.37	71.47	70.65	71.25	522632
2018-05-24	71.05	71.09	70.08	70.80	746815
2018-05-25	70.55	70.73	70.29	70.58	324108
2018-05-29	69.87	69.87	67.97	68.41	886770
2018-05-30	69.10	69.88	68.98	69.67	582115
2018-05-31	69.53	69.57	68.84	69.11	441190
2018-06-01	69.81	70.13	69.63	69.82	327892
2018-06-04	70.09	70.22	69.94	70.12	291075
2018-06-05	69.92	70.02	69.47	69.84	337018
2018-06-06	70.16	71.07	70.15	71.07	611901
2018-06-07	71.32	71.57	70.83	71.22	384984
2018-06-08	71.16	71.44	70.85	71.40	545135
2018-06-11	71.50	71.80	71.15	71.20	581040
2018-06-12	71.30	71.46	70.57	70.87	2709930
2018-06-13	70.98	71.45	70.57	70.68	2202311
2018-06-14	70.85	70.87	69.92	70.11	724069
2018-06-15	69.84	70.32	69.24	70.08	471661
2018-06-18	69.63	70.10	69.34	70.06	409340
2018-06-19	69.38	70.10	69.28	69.94	437956
2018-06-20	70.36	70.45	69.78	69.83	427748
2018-06-21	69.60	69.98	69.15	69.62	1670905
2018-06-22	70.00	70.10	69.23	69.25	300474
2018-06-25	68.98	69.07	68.08	68.58	545402
2018-06-26	68.60	68.60	67.90	68.33	550323
2018-06-27	68.29	68.66	67.38	67.04	567601
2018-06-28	67.10	67.79	66.91	67.54	871053
2018-06-29	68.26	68.65	67.43	67.45	1116109
2018-07-02	67.03	67.86	66.75	67.85	661419
2018-07-03	68.07	68.23	67.25	67.33	292584
2018-07-05	67.75	67.75	67.29	67.53	451379
2018-07-06	67.40	68.13	67.15	67.86	509345
2018-07-09	68.16	69.44	68.16	69.40	1147703
2018-07-10	69.58	69.59	68.87	69.09	466744
2018-07-11	68.73	69.09	68.53	68.72	439847
2018-07-12	69.15	69.15	68.36	68.74	440773
2018-07-13	68.55	68.69	67.83	68.38	459837
2018-07-16	68.56	69.54	68.55	69.47	573255
2018-07-17	69.53	69.86	69.30	69.63	361219
2018-07-18	69.76	70.67	69.76	70.56	516836
2018-07-19	70.26	70.27	69.58	69.75	513467
2018-07-20	69.60	70.09	69.38	69.92	387050
2018-07-23	69.88	70.87	69.88	70.78	414318
2018-07-24	70.88	71.30	70.69	70.89	442415
2018-07-25	70.83	71.05	70.45	70.94	476254
2018-07-26	71.11	71.41	70.96	70.99	422924
2018-07-27	71.10	71.44	70.68	71.01	693821
2018-07-30	71.12	71.55	70.94	71.02	420420
2018-07-31	71.19	71.19	70.42	70.61	548889
2018-08-01	70.92	71.36	70.45	70.66	269777
2018-08-02	70.21	70.87	70.05	70.73	487874
2018-08-03	70.64	71.00	70.63	71.00	304888
2018-08-06	71.02	71.40	70.85	71.22	254102
2018-08-07	71.40	71.94	71.34	71.49	354884
2018-08-08	71.49	71.83	71.34	71.69	375463
2018-08-09	71.63	71.73	71.32	71.37	202729
2018-08-10	70.68	70.85	70.25	70.66	614975
2018-08-13	70.63	70.82	69.99	70.03	303846
2018-08-14	70.18	70.83	70.15	70.67	230634
2018-08-15	70.23	70.50	69.86	70.16	389736
2018-08-16	70.48	71.30	70.48	71.02	442195
2018-08-17	70.88	71.32	70.79	71.23	559540
2018-08-20	71.21	71.59	71.17	71.45	464465
2018-08-21	71.47	72.15	71.42	71.82	338883
2018-08-22	71.58	71.83	71.50	71.62	266093
2018-08-23	71.56	71.61	71.14	71.26	288398
2018-08-24	71.48	71.57	71.30	71.42	235782
2018-08-27	71.73	72.51	71.60	72.21	406325
2018-08-28	72.38	72.44	72.01	72.13	430935
2018-08-29	72.16	72.29	71.78	72.08	797637
2018-08-30	71.88	72.01	71.52	71.57	362099
2018-08-31	71.46	71.63	71.17	71.58	274748
2018-09-04	71.47	71.98	71.30	71.91	381096
2018-09-05	71.84	72.27	71.81	71.92	281541
2018-09-06	71.91	72.02	71.41	71.53	260828
2018-09-07	71.63	71.68	71.18	71.47	271582
2018-09-10	71.63	71.75	71.33	71.38	259212
2018-09-11	71.24	71.67	70.98	71.44	570451
2018-09-12	71.40	71.55	70.68	70.76	615372
2018-09-13	70.89	71.25	70.51	70.64	430122
2018-09-14	70.73	71.23	70.73	71.14	283689
2018-09-17	71.24	71.31	70.72	70.84	313021
2018-09-18	70.92	71.12	70.64	71.04	379129
2018-09-19	71.02	72.29	71.02	72.10	282494
2018-09-20	72.51	72.92	72.46	72.74	660553
2018-09-21	72.97	72.97	72.41	72.09	540788
2018-09-24	72.05	72.13	71.27	71.37	367292
2018-09-25	71.53	71.59	71.07	71.09	374037
2018-09-26	71.24	71.24	70.06	70.21	384940
2018-09-27	70.34	70.49	69.88	69.95	551433
2018-09-28	69.71	69.73	69.26	69.37	635210
2018-10-01	69.67	70.02	69.23	69.39	927402
2018-10-02	69.33	69.55	68.91	69.36	791796
2018-10-03	69.75	70.42	69.62	70.06	475592
2018-10-04	70.09	71.02	69.98	70.47	583302
2018-10-05	70.65	70.87	69.89	70.10	510970
2018-10-08	69.93	70.68	69.82	70.48	534629
2018-10-09	70.23	70.54	69.83	70.26	1153610
2018-10-10	70.22	70.38	68.32	68.35	667151
2018-10-11	67.89	68.28	66.17	66.31	1566011
2018-10-12	67.41	67.50	65.15	66.22	1959600
2018-10-15	66.24	66.69	65.96	66.02	745220
2018-10-16	66.38	67.03	65.86	66.97	839282
2018-10-17	66.83	68.00	66.48	67.53	497668
2018-10-18	67.27	67.71	66.29	66.48	401787
2018-10-19	66.40	67.13	66.07	66.56	522893
2018-10-22	66.64	66.70	65.19	65.21	4908984
2018-10-23	63.93	65.06	63.55	64.72	974565
2018-10-24	64.64	64.66	62.78	62.90	1082764
2018-10-25	63.28	64.53	63.23	64.06	1466963
2018-10-26	63.36	63.86	62.58	63.29	877391
2018-10-29	63.94	64.90	63.18	63.83	917647
2018-10-30	64.11	64.92	63.74	64.86	814858
2018-10-31	65.52	66.48	65.44	65.66	816666
2018-11-01	65.92	66.24	65.60	66.02	531286
2018-11-02	66.56	66.98	65.53	65.99	537143
2018-11-05	66.14	66.99	66.14	66.78	544853
2018-11-06	66.69	67.17	66.48	67.12	510422
2018-11-07	67.52	68.07	66.90	67.95	447745
2018-11-08	67.60	68.55	67.59	68.24	343698
2018-11-09	68.01	68.25	67.26	67.60	2045397
2018-11-12	67.38	67.71	66.24	66.37	491171
2018-11-13	66.56	67.35	66.53	66.69	567054
2018-11-14	67.13	67.26	65.09	65.79	588832
2018-11-15	65.38	66.81	64.93	66.74	656282
2018-11-16	66.40	67.08	66.13	66.82	509653
2018-11-19	66.80	67.12	66.23	66.75	467658
2018-11-20	66.11	66.25	65.25	65.46	1428378
2018-11-21	65.74	66.36	65.26	65.57	588219
2018-11-23	65.17	65.62	64.88	65.11	237646
2018-11-26	65.73	66.64	65.73	66.42	814447
2018-11-27	66.18	66.58	66.04	66.32	861788
2018-11-28	66.49	67.51	65.92	67.50	531526
2018-11-29	67.05	67.41	66.72	67.01	345613
2018-11-30	66.81	67.63	66.81	67.42	466775
2018-12-03	68.30	68.55	67.26	67.74	588355
2018-12-04	67.37	67.45	64.52	64.81	836891
2018-12-06	63.42	64.05	62.41	64.05	1406136
2018-12-07	63.88	64.77	62.60	62.91	1015542
2018-12-10	62.69	62.85	60.99	62.04	1534377
2018-12-11	62.74	63.09	61.27	61.49	1178459
2018-12-12	62.23	62.75	61.58	61.41	1074159
2018-12-13	61.53	61.81	60.75	60.91	998391
2018-12-14	60.39	61.16	60.15	60.31	1323981
2018-12-17	60.01	60.82	59.38	59.66	4448121
2018-12-18	60.00	60.58	59.05	59.36	2066610
2018-12-19	59.30	60.46	58.15	58.46	1648575
2018-12-20	58.00	58.84	57.67	58.00	2002698
2018-12-21	58.00	58.99	56.79	56.91	2213550
2018-12-24	56.26	56.77	55.69	55.73	1538869
2018-12-26	55.91	58.21	55.16	58.20	2483592
2018-12-27	57.33	58.73	56.70	58.73	2203311
2018-12-28	58.98	59.55	58.58	58.79	1400775
2018-12-31	59.12	59.60	58.60	59.36	2037625
2019-01-02	58.51	59.98	58.44	59.81	735760
2019-01-03	59.43	59.69	58.69	58.78	878742
2019-01-04	59.72	60.84	59.67	60.70	751093
2019-01-07	60.61	61.35	60.28	60.84	628013
2019-01-08	61.36	61.40	60.28	60.93	601891
2019-01-09	61.15	61.50	60.76	61.27	453637
2019-01-10	60.97	61.50	60.81	61.37	353315
2019-01-11	61.00	61.59	60.73	61.46	685612
2019-01-14	60.93	62.10	60.86	61.84	1033329
2019-01-15	61.61	62.45	61.46	62.33	626144
2019-01-16	62.99	64.03	62.94	63.72	1835769
2019-01-17	63.43	64.29	63.16	64.07	695342
2019-01-18	64.44	65.17	64.03	65.09	1037703
2019-01-22	64.55	64.86	64.07	64.39	1297731
2019-01-23	64.62	64.70	63.79	64.44	687235
2019-01-24	64.22	64.79	64.11	64.56	576418
2019-01-25	65.03	65.49	64.85	65.08	744574
2019-01-28	64.61	65.07	64.48	65.00	892762
2019-01-29	64.98	65.21	64.76	64.80	552480
2019-01-30	64.99	65.45	64.52	65.03	563387
2019-01-31	64.62	65.03	64.39	64.95	1437948
2019-02-01	65.10	65.52	65.04	65.29	613220
2019-02-04	65.18	65.65	65.00	65.65	495552
2019-02-05	65.69	65.69	65.21	65.53	597257
2019-02-06	65.31	65.70	65.18	65.45	1013962
2019-02-07	65.31	65.48	64.46	65.00	651710
2019-02-08	64.74	64.91	63.90	64.66	420827
2019-02-11	64.88	64.96	64.59	64.90	437253
2019-02-12	65.32	66.04	65.26	65.83	673264
2019-02-13	66.07	66.47	65.96	65.97	448863
2019-02-14	65.53	65.70	64.88	65.27	1243207
2019-02-15	65.80	66.59	65.80	66.58	440081
2019-02-19	66.34	66.96	66.11	66.80	841057
2019-02-20	66.75	67.21	66.59	67.21	2341375
2019-02-21	67.09	67.17	66.62	66.87	342544
2019-02-22	66.89	67.01	66.61	66.83	467026
2019-02-25	67.17	67.64	66.97	67.03	495321
2019-02-26	66.70	67.28	66.58	66.81	511488
2019-02-27	66.70	67.14	66.59	67.06	347430
2019-02-28	67.01	67.20	66.89	66.97	329094
2019-03-01	67.41	67.91	67.08	67.32	655778
2019-03-04	67.49	67.88	66.37	66.93	451099
2019-03-05	66.98	66.98	66.18	66.71	410951
2019-03-06	66.65	66.81	66.05	66.08	454532
2019-03-07	65.88	65.99	65.00	65.34	710272
2019-03-08	64.69	65.38	64.59	65.34	629929
2019-03-11	65.58	66.14	65.55	65.98	557614
2019-03-12	66.04	66.33	65.95	66.07	357629
2019-03-13	66.30	66.75	66.20	66.53	879277
2019-03-14	66.51	66.99	66.45	66.81	429369
2019-03-15	66.85	67.41	66.77	67.18	796513
2019-03-18	67.29	68.04	67.29	67.86	375747
2019-03-19	68.22	68.33	67.09	67.26	649692
2019-03-20	67.08	67.11	65.75	65.44	486745
2019-03-21	65.13	65.58	64.62	65.28	888234
2019-03-22	64.63	64.83	63.16	63.39	1172166
2019-03-25	63.33	63.84	62.84	63.24	828526
2019-03-26	63.70	64.11	63.43	64.04	718874
2019-03-27	63.92	64.20	63.52	63.82	897650
2019-03-28	63.93	64.41	63.69	64.39	430758
2019-03-29	64.87	64.90	64.30	64.54	583810
2019-04-01	64.94	66.10	64.94	66.02	599177
2019-04-02	65.95	66.30	65.78	65.99	454292
2019-04-03	66.43	66.68	65.94	66.23	1072781
2019-04-04	66.20	66.88	66.20	66.65	388877
2019-04-05	66.77	67.00	66.55	66.74	562830
2019-04-08	66.59	66.85	66.47	66.84	435793
2019-04-09	66.56	66.56	66.03	66.18	436228
2019-04-10	66.26	66.63	65.96	66.57	3922897
2019-04-11	66.72	67.17	66.55	66.88	688979
2019-04-12	67.75	68.45	67.42	68.05	1042339
2019-04-15	68.05	68.16	67.46	67.61	544547
2019-04-16	67.71	68.60	67.69	68.51	372109
2019-04-17	68.63	68.72	68.15	68.63	886273
2019-04-18	68.61	68.73	68.36	68.39	523881
2019-04-22	68.22	68.56	68.00	68.21	491966
2019-04-23	68.16	68.77	67.95	68.70	636257
2019-04-24	68.46	68.87	68.35	68.63	413304
2019-04-25	68.42	68.97	68.12	68.75	651724
2019-04-26	68.70	69.39	68.64	69.38	755042
2019-04-29	69.47	70.36	69.47	69.99	654869
2019-04-30	70.10	70.20	69.51	70.06	954182
2019-05-01	70.07	70.36	69.46	69.47	553933
2019-05-02	69.53	69.91	69.10	69.65	440579
2019-05-03	69.91	70.37	69.81	70.28	510197
2019-05-06	69.09	70.21	69.00	69.96	1016648
2019-05-07	69.33	69.49	68.39	68.85	1447562
2019-05-08	68.68	69.21	68.41	68.61	1091751
2019-05-09	67.94	68.60	67.53	68.54	964970
2019-05-10	68.18	69.04	67.56	68.88	741951
2019-05-13	67.52	67.70	66.66	66.83	936318
2019-05-14	67.00	67.99	67.00	67.48	468522
2019-05-15	66.86	67.51	66.52	67.18	507550
2019-05-16	67.37	68.23	67.37	67.85	318285
2019-05-17	67.27	68.08	67.20	67.44	592507
2019-05-20	67.17	67.80	67.11	67.56	372770
2019-05-21	67.82	68.16	67.82	68.13	496994
2019-05-22	67.85	67.98	67.61	67.77	506807
2019-05-23	67.02	67.12	66.23	66.69	780610
2019-05-24	67.00	67.39	66.89	67.30	569826
2019-05-28	67.13	67.36	66.54	66.54	447714
2019-05-29	66.07	66.61	65.75	66.54	376775
2019-05-30	66.67	66.97	65.81	66.12	548995
2019-05-31	65.32	65.62	65.11	65.15	818321
2019-06-03	65.10	65.89	65.05	65.63	920568
2019-06-04	66.44	67.48	66.33	67.45	372251
2019-06-05	67.50	67.82	66.97	67.76	544057
2019-06-06	67.63	68.21	67.42	67.98	581928
2019-06-07	67.90	68.15	67.78	67.81	372474
2019-06-10	68.31	68.88	68.31	68.37	572547
2019-06-11	68.76	69.00	68.22	68.40	410267
2019-06-12	68.31	68.33	67.68	67.88	395359
2019-06-13	67.97	68.29	67.81	68.03	967246
2019-06-14	68.06	68.41	67.65	68.23	291360
2019-06-17	68.20	68.36	67.52	67.56	274070
2019-06-18	67.58	68.74	67.58	68.46	442063
2019-06-19	68.59	69.02	68.29	68.35	273903
2019-06-20	68.79	68.89	67.94	68.26	341577
2019-06-21	68.28	68.71	68.02	68.11	702295
2019-06-24	67.98	68.41	67.71	67.76	351486
2019-06-25	67.70	67.80	67.20	67.53	399459
2019-06-26	67.78	67.96	67.37	67.42	409586
2019-06-27	67.62	68.13	67.62	68.04	529769
2019-06-28	68.77	69.23	68.57	69.01	388646
2019-07-01	69.71	70.11	69.42	69.80	509261
2019-07-02	69.72	69.85	69.22	69.55	621436
2019-07-03	69.74	70.14	69.66	70.11	346536
2019-07-05	70.23	70.52	70.03	70.40	247878
2019-07-08	70.06	70.31	69.78	69.95	244227
2019-07-09	69.54	70.22	69.54	70.18	423015
2019-07-10	70.16	70.48	69.79	69.88	574534
2019-07-11	69.97	70.32	69.80	70.28	314666
2019-07-12	70.37	70.76	70.28	70.75	362845
2019-07-15	70.82	70.85	70.09	70.29	292256
2019-07-16	70.29	70.44	69.95	70.08	277183
2019-07-17	69.89	70.02	69.46	69.53	680772
2019-07-18	69.52	70.25	69.48	70.15	806939
2019-07-19	70.28	70.39	69.85	69.89	258663
2019-07-22	69.80	70.08	69.60	69.94	244243
2019-07-23	70.09	70.75	70.09	70.75	316806
2019-07-24	70.56	71.51	70.56	71.47	340236
2019-07-25	71.48	71.55	70.83	71.01	1653812
2019-07-26	71.09	71.81	71.03	71.76	1479401
2019-07-29	71.64	71.80	71.15	71.21	323783
2019-07-30	70.75	71.20	70.58	71.19	229210
2019-07-31	71.15	71.47	70.67	70.90	299908
2019-08-01	70.77	71.21	69.09	69.27	626155
2019-08-02	69.05	69.36	68.22	69.03	927795
2019-08-05	67.63	67.92	66.27	66.86	558423
2019-08-06	67.28	67.85	66.59	67.80	815254
2019-08-07	66.60	67.35	65.84	67.16	1335657
2019-08-08	67.64	68.40	67.45	68.35	504129
2019-08-09	68.05	68.44	67.54	68.07	261441
2019-08-12	67.41	67.56	66.69	66.81	265562
2019-08-13	66.69	68.10	66.50	67.59	571308
2019-08-14	66.10	66.49	65.16	65.26	2249229
2019-08-15	65.47	65.85	64.98	65.35	1063862
2019-08-16	65.73	66.77	65.73	66.64	444683
2019-08-19	67.58	67.77	67.20	67.28	439978
2019-08-20	66.93	67.04	66.41	66.45	312693
2019-08-21	66.90	66.96	66.61	66.72	339171
2019-08-22	67.03	67.38	66.67	67.14	352548
2019-08-23	66.75	67.19	65.04	65.37	632697
2019-08-26	65.85	66.08	65.48	66.08	334772
2019-08-27	66.28	66.45	65.20	65.45	319523
2019-08-28	65.18	66.20	65.18	66.10	365266
2019-08-29	66.61	67.30	66.59	67.04	573329
2019-08-30	67.41	67.64	67.06	67.24	264200
2019-09-03	66.75	66.80	66.09	66.53	392002
2019-09-04	67.03	67.33	66.92	67.27	322187
2019-09-05	68.08	69.15	67.96	68.59	518981
2019-09-06	68.53	68.86	68.33	68.57	780178
2019-09-09	68.99	69.90	68.85	69.67	317633
2019-09-10	69.79	70.15	69.34	70.00	387839
2019-09-11	70.03	70.49	69.44	70.49	392717
2019-09-12	70.19	71.02	70.03	70.77	3944541
2019-09-13	71.17	71.56	71.05	71.31	318544
2019-09-16	70.65	71.16	70.60	71.07	278757
2019-09-17	70.91	71.13	70.57	71.12	477936
2019-09-18	70.84	71.53	70.69	71.37	316474
2019-09-19	71.30	71.79	71.04	71.13	263194
2019-09-20	71.24	71.47	70.63	70.69	484563
2019-09-23	70.34	71.06	70.32	70.90	278758
2019-09-24	71.01	71.14	69.95	70.22	579379
2019-09-25	70.28	70.90	70.08	70.31	342145
2019-09-26	70.25	70.30	69.89	69.97	360054
2019-09-27	70.44	70.74	69.77	70.05	842212
2019-09-30	70.24	70.39	69.89	70.00	325552
2019-10-01	70.26	70.26	68.42	68.46	652644
2019-10-02	68.00	68.00	66.89	67.16	600748
2019-10-03	66.97	67.24	66.13	67.24	662038
2019-10-04	67.37	68.51	67.37	68.43	330856
2019-10-07	68.22	68.73	68.09	68.14	418484
2019-10-08	67.54	67.54	66.76	66.80	627608
2019-10-09	67.28	67.67	67.10	67.37	479224
2019-10-10	67.54	68.50	67.54	68.10	560278
2019-10-11	69.05	69.74	68.94	68.94	693560
2019-10-14	68.71	69.11	68.70	69.02	247900
2019-10-15	69.33	70.35	69.17	69.90	433701
2019-10-16	70.06	70.11	69.65	69.79	550461
2019-10-17	70.14	70.33	69.71	69.93	357006
2019-10-18	69.72	70.35	69.70	70.11	338619
2019-10-21	70.64	71.16	70.64	71.07	206984
2019-10-22	71.15	71.38	70.65	70.92	474641
2019-10-23	70.72	71.18	70.70	71.13	517993
2019-10-24	71.20	71.28	70.77	71.00	314475
2019-10-25	70.91	71.53	70.91	71.36	239712
2019-10-28	71.67	72.00	71.51	71.72	425805
2019-10-29	71.59	72.26	71.55	71.97	1048795
2019-10-30	71.90	72.03	71.37	71.90	312587
2019-10-31	71.59	71.62	70.89	71.43	2620080
2019-11-01	71.96	72.52	71.83	72.43	512843
2019-11-04	73.01	73.19	72.89	73.11	381030
2019-11-05	73.27	73.70	73.18	73.37	577856
2019-11-06	73.25	73.64	73.17	73.60	430270
2019-11-07	74.05	74.58	74.02	74.14	542965
2019-11-08	74.03	74.24	73.70	74.19	274417
2019-11-11	73.74	74.11	73.65	73.95	337415
2019-11-12	73.96	74.27	73.78	74.02	2086785
2019-11-13	73.57	73.88	73.23	73.61	393222
2019-11-14	73.42	73.76	73.33	73.70	300156
2019-11-15	74.03	74.03	73.77	73.97	358367
2019-11-18	73.81	74.03	73.66	73.98	409587
2019-11-19	74.14	74.37	74.02	74.17	308715
2019-11-20	73.91	74.10	73.42	73.85	747265
2019-11-21	74.12	74.18	73.60	73.76	456259
2019-11-22	73.93	74.39	73.93	74.33	256602
2019-11-25	74.46	74.94	74.44	74.87	473590
2019-11-26	74.82	74.84	74.50	74.82	257873
2019-11-27	74.98	75.18	74.82	75.09	268304
2019-11-29	75.00	75.21	74.83	74.96	126842
2019-12-02	75.10	75.21	74.37	74.39	360279
2019-12-03	73.58	73.59	72.96	73.47	312033
2019-12-04	73.69	74.32	73.52	74.15	235380
2019-12-05	74.30	74.57	74.18	74.47	298054
2019-12-06	75.20	75.61	75.20	75.39	264091
2019-12-09	75.30	75.52	75.17	75.27	339850
2019-12-10	75.15	75.40	74.94	75.22	180042
2019-12-11	75.26	75.36	75.06	75.07	319555
2019-12-12	75.18	76.73	75.10	76.51	450244
2019-12-13	76.51	76.86	75.86	76.21	363954
2019-12-16	76.43	76.54	76.07	76.11	480918
2019-12-17	76.16	76.67	76.16	76.49	320841
2019-12-18	76.66	76.66	76.18	76.20	548982
2019-12-19	76.25	76.37	76.10	76.24	687486
2019-12-20	76.57	76.70	76.15	76.30	641163
2019-12-23	76.42	76.42	75.92	76.06	299140
2019-12-24	76.14	76.19	75.96	76.09	216647
2019-12-26	76.23	76.54	76.09	76.50	182206
2019-12-27	76.65	76.65	76.26	76.31	283174
2019-12-30	76.56	76.64	76.05	76.11	244472
2019-12-31	76.06	76.34	75.99	76.28	249530
2020-01-02	76.57	76.93	76.28	76.93	390471
2020-01-03	76.03	76.49	75.79	76.19	375941
2020-01-06	75.60	76.15	75.48	76.15	393142
2020-01-07	75.92	76.06	75.63	75.65	341853
2020-01-08	75.68	76.50	75.68	76.12	614408
2020-01-09	76.60	76.70	76.38	76.66	252067
2020-01-10	76.68	76.68	75.96	76.09	433581
2020-01-13	76.27	76.61	76.02	76.61	440439
2020-01-14	76.62	76.95	76.32	76.46	1176387
2020-01-15	76.08	76.28	75.78	76.08	592473
2020-01-16	76.35	76.76	76.30	76.74	295066
2020-01-17	76.98	77.14	76.84	77.05	260546
2020-01-21	76.69	76.96	76.37	76.42	323797
2020-01-22	76.62	76.79	76.51	76.63	446947
2020-01-23	76.33	76.64	75.75	76.49	366266
2020-01-24	76.57	76.57	75.06	75.53	351552
2020-01-27	74.07	74.74	73.92	74.34	522481
2020-01-28	74.83	75.55	74.68	75.20	280082
2020-01-29	75.46	75.64	74.96	75.01	190118
2020-01-30	74.46	75.93	74.31	75.90	471058
2020-01-31	75.42	75.42	74.14	74.45	471138
2020-02-03	74.85	75.61	74.85	74.90	300401
2020-02-04	75.92	76.38	75.71	75.75	519440
2020-02-05	76.64	77.31	76.59	77.24	465225
2020-02-06	77.55	77.66	76.98	77.10	284649
2020-02-07	76.77	77.04	76.57	76.83	355336
2020-02-10	76.49	76.98	76.49	76.97	412137
2020-02-11	77.22	77.71	77.18	77.41	331140
2020-02-12	77.73	77.95	77.30	77.43	233039
2020-02-13	77.19	77.59	77.03	77.48	296581
2020-02-14	77.49	77.57	77.16	77.51	279506
2020-02-18	77.29	77.44	76.47	76.84	414580
2020-02-19	77.12	77.56	77.07	77.35	323749
2020-02-20	77.18	77.77	76.76	77.37	330074
2020-02-21	76.96	77.12	76.19	76.51	521669
2020-02-24	74.21	74.75	73.78	74.08	602398
2020-02-25	74.21	74.21	71.27	71.51	1215647
2020-02-26	71.88	72.66	71.00	71.07	1305930
2020-02-27	69.49	70.62	67.97	68.01	2141191
2020-02-28	65.79	66.75	64.60	66.11	5703782
2020-03-02	66.28	69.34	65.59	69.31	1088735
2020-03-03	69.24	70.00	66.25	66.82	1102658
2020-03-04	67.87	68.97	66.72	68.97	485063
2020-03-05	66.80	66.95	65.05	65.74	657968
2020-03-06	63.17	64.34	62.32	63.68	1195360
2020-03-09	58.05	59.37	56.00	56.12	1696088
2020-03-10	58.71	59.44	56.22	59.44	3014650
2020-03-11	57.55	58.11	55.30	56.00	2609016
2020-03-12	51.55	54.16	49.93	49.99	2192880
2020-03-13	53.75	56.10	51.05	56.10	1306555
2020-03-16	48.67	51.95	48.10	48.42	1599138
2020-03-17	49.55	51.49	47.42	51.05	1219219
2020-03-18	47.60	48.53	44.11	45.99	1937347
2020-03-19	45.28	48.12	43.63	47.32	1916150
2020-03-20	47.83	48.36	45.09	45.39	4331938
2020-03-23	44.92	45.11	42.34	42.80	1739348
2020-03-24	45.37	48.26	45.11	48.13	1567901
2020-03-25	49.04	51.50	47.14	49.59	1295508
2020-03-26	50.06	53.33	50.06	53.09	1093641
2020-03-27	51.04	52.94	50.27	51.32	1232273
2020-03-30	51.37	52.45	50.21	52.29	2475335
2020-03-31	51.93	52.24	50.26	50.72	1232716
2020-04-01	48.38	48.59	47.13	47.58	1121462
2020-04-02	47.21	49.15	47.21	48.63	896033
2020-04-03	48.20	48.81	46.78	47.38	762137
2020-04-06	49.70	51.34	49.58	50.95	1186279
2020-04-07	53.60	54.02	51.60	51.60	858611
2020-04-08	52.52	54.22	51.86	53.93	799718
2020-04-09	55.41	57.62	55.21	56.95	1378373
2020-04-13	57.16	57.16	54.35	54.87	884789
2020-04-14	56.29	56.36	54.06	54.92	3237869
2020-04-15	53.08	53.08	52.20	52.35	902832
2020-04-16	52.35	52.35	50.91	51.46	1279830
2020-04-17	53.73	54.59	53.19	54.40	1010003
2020-04-20	53.23	54.25	52.68	53.23	1610151
2020-04-21	51.79	52.54	51.41	51.59	969040
2020-04-22	52.80	52.85	51.95	52.01	940899
2020-04-23	52.19	53.03	51.92	51.93	903335
2020-04-24	52.39	52.95	51.74	52.68	590838
2020-04-27	53.15	55.05	53.15	54.79	1046747
2020-04-28	56.29	56.98	55.30	55.56	759826
2020-04-29	57.12	58.12	56.76	57.47	860857
2020-04-30	56.36	56.77	55.61	55.81	793837
2020-05-01	54.45	54.60	53.56	53.90	922903
2020-05-04	53.21	53.63	52.42	53.45	1076111
2020-05-05	54.24	54.71	53.37	53.38	695750
2020-05-06	53.87	53.91	52.15	52.15	551650
2020-05-07	52.85	54.37	52.85	53.43	729477
2020-05-08	54.49	54.85	54.02	54.78	764866
2020-05-11	53.99	54.14	53.32	53.61	607060
2020-05-12	53.91	54.02	52.04	52.05	1274508
2020-05-13	51.66	51.66	49.89	50.26	942901
2020-05-14	49.36	51.61	48.71	51.56	794828
2020-05-15	51.08	51.69	50.65	51.33	687898
2020-05-18	53.07	54.59	53.07	54.20	741236
2020-05-19	53.93	54.19	52.84	52.86	841230
2020-05-20	53.68	54.49	53.68	54.19	580128
2020-05-21	54.07	54.56	53.78	54.04	593067
2020-05-22	54.07	54.07	53.35	53.95	477276
2020-05-26	55.80	57.31	55.78	56.76	1106284
2020-05-27	59.11	59.29	57.83	59.27	2138099
2020-05-28	60.01	60.11	58.00	58.22	2194166
2020-05-29	57.61	57.96	56.85	57.42	2245525
2020-06-01	57.70	58.43	57.29	58.11	936791
2020-06-02	58.67	58.96	58.16	58.58	803196
2020-06-03	59.67	61.09	59.67	60.86	2073635
2020-06-04	60.78	62.14	60.20	62.14	1627737
2020-06-05	65.86	66.00	64.36	64.55	1136583
2020-06-08	65.89	65.92	64.96	65.88	2054536
2020-06-09	64.46	65.08	63.83	64.50	1348240
2020-06-10	64.26	64.26	61.94	61.96	1309672
2020-06-11	58.66	59.82	56.84	56.89	1296002
2020-06-12	59.28	59.49	57.08	58.69	681184
2020-06-15	56.70	59.69	56.47	59.46	899589
2020-06-16	61.86	61.87	59.16	60.47	835143
2020-06-17	60.61	60.67	59.45	59.56	433342
2020-06-18	59.01	60.09	58.86	59.52	533480
2020-06-19	60.47	60.47	58.38	58.67	771348
2020-06-22	58.37	58.78	57.90	58.42	397729
2020-06-23	59.28	59.65	58.56	58.56	469507
2020-06-24	57.95	58.03	56.18	56.48	1018973
2020-06-25	56.24	58.11	56.14	58.06	2073090
2020-06-26	57.09	57.15	55.32	55.48	1304344
2020-06-29	55.95	56.64	55.64	56.32	647185
2020-06-30	56.04	57.48	56.04	57.20	511577
2020-07-01	57.38	57.60	56.35	56.50	491596
2020-07-02	57.74	58.01	56.38	56.49	586562
2020-07-06	57.76	58.15	57.16	57.48	862128
2020-07-07	57.00	57.11	56.05	56.21	819034
2020-07-08	56.26	57.00	55.98	56.81	655740
2020-07-09	56.78	56.87	55.04	55.49	936579
2020-07-10	55.50	57.46	55.50	57.41	1867319
2020-07-13	58.07	58.52	57.25	57.61	2482982
2020-07-14	57.36	57.99	56.86	57.93	566146
2020-07-15	59.18	59.53	58.58	59.29	846676
2020-07-16	58.75	59.92	58.54	59.26	519872
2020-07-17	59.39	59.42	58.72	58.76	928077
2020-07-20	58.57	58.75	58.21	58.44	2026514
2020-07-21	58.77	59.94	58.77	59.69	478327
2020-07-22	59.35	59.74	59.23	59.68	1213438
2020-07-23	59.57	60.16	59.43	59.81	391558
2020-07-24	59.80	60.10	59.37	59.48	286223
2020-07-27	59.38	59.40	58.51	58.99	504940
2020-07-28	58.81	59.14	58.65	58.77	656391
2020-07-29	58.83	60.07	58.71	60.05	374142
2020-07-30	58.96	59.08	58.21	58.98	604231
2020-07-31	59.01	59.01	58.10	58.91	1362733
2020-08-03	59.19	59.51	58.75	59.03	641889
2020-08-04	58.90	58.90	58.51	58.80	536442
2020-08-05	59.12	59.84	59.05	59.72	375732
2020-08-06	59.61	59.97	59.33	59.66	478009
2020-08-07	59.43	61.04	59.33	61.04	870325
2020-08-10	61.38	61.75	61.14	61.49	596579
2020-08-11	62.51	63.17	62.01	62.20	674275
2020-08-12	63.21	63.21	61.52	61.98	3321901
2020-08-13	61.58	61.96	61.29	61.56	397193
2020-08-14	61.24	62.11	61.10	61.73	295472
2020-08-17	61.61	61.61	60.81	60.86	781502
2020-08-18	60.90	60.97	60.31	60.40	354039
2020-08-19	60.48	61.15	60.21	60.37	363195
2020-08-20	59.81	60.08	59.57	59.78	383021
2020-08-21	59.55	60.08	59.35	59.55	332808
2020-08-24	59.89	60.96	59.72	60.96	436622
2020-08-25	61.49	61.61	60.74	61.08	361433
2020-08-26	61.05	61.10	60.60	60.68	349758
2020-08-27	60.67	62.02	60.64	61.76	388673
2020-08-28	62.16	62.16	61.48	61.97	354160
2020-08-31	61.86	61.97	61.18	61.19	500171
2020-09-01	60.99	61.57	60.64	61.39	537266
2020-09-02	61.39	62.38	61.15	62.22	436251
2020-09-03	62.50	63.41	60.96	61.33	540754
2020-09-04	62.25	62.70	60.81	61.77	689910
2020-09-08	61.39	61.39	59.84	60.08	475646
2020-09-09	60.63	61.01	60.21	60.62	475026
2020-09-10	60.78	61.20	59.64	59.37	379819
2020-09-11	59.51	60.01	59.23	59.77	367399
2020-09-14	60.22	61.10	60.09	60.55	277509
2020-09-15	60.82	60.82	59.77	59.81	395209
2020-09-16	59.95	61.13	59.78	60.47	472860
2020-09-17	59.70	60.16	59.46	59.85	1734023
2020-09-18	59.87	60.30	59.52	59.65	628468
2020-09-21	58.39	58.75	57.25	58.05	615372
2020-09-22	58.00	58.56	57.13	57.55	728076
2020-09-23	57.68	58.18	56.28	56.29	2527188
2020-09-24	56.27	57.28	55.69	56.39	2149447
2020-09-25	56.08	57.22	56.00	57.05	388772
2020-09-28	57.81	58.86	57.70	58.46	734886
2020-09-29	58.36	58.39	57.43	57.82	305958
2020-09-30	58.00	59.01	57.99	58.50	332943
2020-10-01	58.71	59.19	58.24	58.76	593963
2020-10-02	57.77	59.66	57.77	59.31	611868
2020-10-05	59.83	60.60	59.83	60.43	401842
2020-10-06	60.90	61.52	59.78	59.87	774676
2020-10-07	60.55	61.25	60.47	60.85	977214
2020-10-08	61.21	61.95	61.18	61.86	1292791
2020-10-09	62.13	62.30	61.47	61.81	474119
2020-10-12	61.89	62.77	61.81	62.61	472705
2020-10-13	62.44	62.56	61.27	61.43	912639
2020-10-14	61.51	61.75	60.82	60.86	2615337
2020-10-15	60.25	61.45	60.19	61.45	616224
2020-10-16	61.52	61.86	61.12	61.44	432123
2020-10-19	61.62	61.78	60.49	60.58	473719
2020-10-20	60.96	61.79	60.96	61.04	1266784
2020-10-21	61.08	61.41	60.85	60.92	270619
2020-10-22	60.86	62.16	60.86	62.05	357683
2020-10-23	62.41	62.70	61.83	62.32	256571
2020-10-26	61.50	61.55	60.38	61.00	405587
2020-10-27	60.92	60.92	59.72	59.72	407915
2020-10-28	58.57	59.06	57.99	58.32	751474
2020-10-29	58.25	59.19	57.41	58.79	640692
2020-10-30	58.53	59.09	58.11	58.94	1058474
2020-11-02	59.73	60.34	59.25	60.11	503756
2020-11-03	61.12	61.97	61.12	61.51	891516
2020-11-04	60.62	61.74	59.86	60.66	417660
2020-11-05	61.13	62.56	61.13	62.13	536267
2020-11-06	62.43	62.50	61.40	61.60	353348
2020-11-09	65.88	67.71	65.66	66.54	1980566
2020-11-10	66.71	67.38	66.20	67.14	618697
2020-11-11	67.54	67.54	66.28	66.66	437402
2020-11-12	65.89	66.01	64.98	65.56	1782576
2020-11-13	66.07	67.00	66.06	66.70	301908
2020-11-16	68.45	68.50	67.68	68.35	600292
2020-11-17	67.61	68.35	67.07	68.28	466808
2020-11-18	68.42	69.07	67.59	67.59	605469
2020-11-19	67.27	67.81	66.85	67.73	330737
2020-11-20	67.45	67.57	67.05	67.22	281865
2020-11-23	67.95	68.61	67.74	68.40	351498
2020-11-24	69.51	70.86	69.48	70.79	776420
2020-11-25	70.44	70.50	69.65	70.45	336149
2020-11-27	70.48	70.48	69.94	70.16	242247
2020-11-30	69.77	69.99	68.49	68.59	1325997
2020-12-01	69.81	70.31	69.61	69.76	494794
2020-12-02	69.66	70.64	69.56	70.55	352791
2020-12-03	70.47	70.99	70.20	70.59	363095
2020-12-04	71.03	71.60	71.03	71.60	436680
2020-12-07	71.15	71.27	70.76	71.09	371343
2020-12-08	70.57	71.32	70.50	71.17	309983
2020-12-09	71.54	71.70	70.76	71.07	328897
2020-12-10	70.63	71.31	70.49	71.20	268571
2020-12-11	70.53	70.83	70.07	70.65	385803
2020-12-14	71.48	71.49	69.86	69.86	380907
2020-12-15	70.44	71.33	70.11	71.23	506597
2020-12-16	71.39	71.42	71.03	70.87	304823
2020-12-17	71.06	71.16	70.69	71.07	246683
2020-12-18	71.11	71.20	70.03	70.33	391942
2020-12-21	70.90	71.36	69.94	71.06	528469
2020-12-22	71.34	71.34	70.46	70.49	475702
2020-12-23	70.90	71.99	70.90	71.65	348117
2020-12-24	71.83	71.96	71.14	71.68	154640
2020-12-28	72.26	72.59	71.83	71.95	368640
2020-12-29	72.30	72.30	71.54	71.56	874466
2020-12-30	71.88	72.22	71.77	71.99	825010
2020-12-31	72.02	72.90	71.67	72.85	611280
2021-01-04	73.09	73.23	71.20	71.81	660315
2021-01-05	71.84	72.52	71.51	72.18	784114
2021-01-06	73.35	76.15	73.35	75.52	1980905
2021-01-07	76.70	77.27	76.33	76.56	699089
2021-01-08	76.81	76.81	75.35	76.36	483334
2021-01-11	75.60	76.75	75.40	76.65	478554
2021-01-12	76.99	77.81	76.82	77.54	1980586
2021-01-13	77.46	77.66	76.86	77.37	664051
2021-01-14	77.72	78.18	77.39	77.84	1055015
2021-01-15	76.86	77.03	75.98	76.49	535427
2021-01-19	76.97	77.11	76.34	76.86	623076
2021-01-20	77.08	77.08	76.33	76.60	423759
2021-01-21	76.68	76.87	75.69	75.76	915122
2021-01-22	75.07	75.53	74.80	75.30	1532041
2021-01-25	74.80	74.84	73.80	74.72	979925
2021-01-26	75.08	75.15	74.06	74.10	455880
2021-01-27	73.11	73.11	71.77	71.90	605913
2021-01-28	72.80	73.96	72.75	73.23	619738
2021-01-29	72.99	73.25	71.47	71.74	436969
2021-02-01	72.39	72.92	71.96	72.75	326650
2021-02-02	73.60	74.86	73.60	74.52	444110
2021-02-03	74.50	74.92	74.30	74.79	346099
2021-02-04	75.09	76.58	75.00	76.53	461611
2021-02-05	77.00	77.20	76.43	76.67	516801
2021-02-08	77.02	77.73	77.01	77.73	443249
2021-02-09	77.61	78.10	77.30	77.89	377615
2021-02-10	78.27	78.42	77.55	77.87	332750
2021-02-11	77.99	78.27	77.11	77.80	1126440
2021-02-12	77.67	78.50	77.67	78.43	520097
2021-02-16	79.14	79.90	78.90	79.65	489063
2021-02-17	79.43	79.95	79.11	79.83	657141
2021-02-18	79.39	79.73	78.75	79.37	401598
2021-02-19	79.76	80.61	79.75	80.44	509183
2021-02-22	80.18	81.41	80.15	81.13	619580
2021-02-23	81.39	81.68	80.68	81.55	717547
2021-02-24	81.83	83.40	81.73	83.23	942385
2021-02-25	83.94	83.94	81.40	81.56	795987
2021-02-26	81.33	81.67	79.77	80.18	620865
2021-03-01	81.57	83.10	81.57	82.64	1043295
2021-03-02	82.63	82.88	82.17	82.30	719201
2021-03-03	82.50	84.15	82.41	82.91	769935
2021-03-04	82.83	83.42	80.77	82.02	989082
2021-03-05	83.30	83.69	81.07	83.53	779430
2021-03-08	84.20	85.73	83.87	84.72	891883
2021-03-09	84.38	85.15	83.14	84.04	2604749
2021-03-10	84.51	85.93	84.35	85.60	709897
2021-03-11	85.55	86.18	84.93	85.63	862932
2021-03-12	86.57	86.97	86.32	86.71	672348
2021-03-15	87.00	87.00	85.43	86.30	836726
2021-03-16	85.99	85.99	84.76	85.41	713979
2021-03-17	85.81	86.33	85.02	85.92	493674
2021-03-18	86.70	87.96	85.88	86.16	762245
2021-03-19	85.54	85.72	84.26	85.18	1006991
2021-03-22	84.78	84.88	83.83	84.07	650399
2021-03-23	83.57	84.10	82.48	82.76	625115
2021-03-24	83.29	84.46	82.96	82.99	738923
2021-03-25	82.85	84.55	82.22	83.99	771870
2021-03-26	84.96	85.48	84.27	85.41	501218
2021-03-29	84.31	85.02	83.62	84.43	606445
2021-03-30	84.77	85.46	84.77	85.19	962161
2021-03-31	85.01	85.36	84.47	84.50	949824
2021-04-01	84.39	85.57	84.36	85.53	2358129
2021-04-05	86.48	86.61	85.85	86.16	738882
2021-04-06	86.12	86.40	85.67	86.04	513146
2021-04-07	86.19	86.53	85.74	86.29	471393
2021-04-08	86.09	86.42	85.39	86.34	429254
2021-04-09	86.89	87.02	86.42	87.02	412554
2021-04-12	87.09	87.47	87.03	87.38	592597
2021-04-13	87.01	87.05	86.14	86.58	745997
2021-04-14	86.47	87.80	86.26	87.26	594940
2021-04-15	87.51	87.51	86.28	87.18	652792
2021-04-16	87.89	88.03	87.35	87.76	375294
2021-04-19	87.78	87.97	87.16	87.53	1608420
2021-04-20	87.04	87.06	85.47	85.79	785503
2021-04-21	85.64	87.09	85.25	87.09	578937
2021-04-22	87.13	87.13	85.99	86.15	466669
2021-04-23	86.22	88.30	86.01	87.94	389027
2021-04-26	88.35	89.04	88.18	88.27	504688
2021-04-27	88.42	89.05	88.24	89.01	384242
2021-04-28	89.19	89.50	88.97	89.23	440248
2021-04-29	89.89	90.67	89.76	90.64	787312
2021-04-30	90.22	90.43	89.71	89.80	676303
2021-05-03	90.56	90.79	89.89	90.24	477607
2021-05-04	90.00	90.91	89.29	90.87	646952
2021-05-05	91.25	91.92	90.57	91.63	559143
2021-05-06	91.94	92.74	91.28	92.71	691708
2021-05-07	91.94	93.26	91.51	93.23	552642
2021-05-10	93.74	94.26	92.85	92.90	707884
2021-05-11	92.00	92.74	90.98	91.42	620271
2021-05-12	91.94	92.37	89.82	89.95	730145
2021-05-13	89.89	92.30	89.83	91.85	759047
2021-05-14	92.37	93.48	92.21	93.31	1429296
2021-05-17	93.07	93.47	92.52	93.42	298190
2021-05-18	93.37	93.63	92.10	92.16	409866
2021-05-19	90.98	91.67	90.08	91.63	595766
2021-05-20	91.63	92.27	91.03	91.80	371244
2021-05-21	92.22	93.11	92.12	92.60	382111
2021-05-24	93.07	93.14	92.49	92.91	333579
2021-05-25	93.05	93.73	91.76	91.88	841501
2021-05-26	92.17	92.64	91.53	92.36	376685
2021-05-27	92.86	93.55	92.66	93.30	446773
2021-05-28	93.77	93.77	92.79	93.51	317298
2021-06-01	94.42	94.57	93.83	94.07	510717
2021-06-02	94.28	94.47	93.71	94.07	513327
2021-06-03	93.71	94.78	93.50	94.32	716306
2021-06-04	94.39	94.56	93.66	94.49	451534
2021-06-07	94.68	94.68	93.87	94.08	481125
2021-06-08	93.66	94.18	92.93	94.00	416809
2021-06-09	93.57	93.74	92.90	93.03	1066245
2021-06-10	93.78	93.90	91.95	92.03	505198
2021-06-11	92.25	92.61	92.12	92.59	602763
2021-06-14	92.51	92.59	91.17	91.63	534729
2021-06-15	91.70	92.44	91.28	92.07	541878
2021-06-16	91.83	92.60	90.91	91.99	466100
2021-06-17	92.51	92.51	89.05	89.30	814266
2021-06-18	88.17	88.39	87.04	86.76	807685
2021-06-21	87.49	88.95	87.43	88.86	712862
2021-06-22	89.03	89.32	88.17	88.93	984410
2021-06-23	89.24	89.64	89.01	89.19	356403
2021-06-24	89.67	90.52	89.29	90.28	477383
2021-06-25	90.84	91.59	90.30	91.38	527275
2021-06-28	91.22	91.24	90.07	90.50	640229
2021-06-29	90.94	91.35	89.97	90.21	960500
2021-06-30	90.00	90.70	89.92	90.45	303539
2021-07-01	90.88	91.29	90.47	91.21	1294138
2021-07-02	91.20	91.30	90.69	91.03	703829
2021-07-06	90.84	90.84	88.98	89.63	550706
2021-07-07	89.04	89.87	88.83	89.67	471799
2021-07-08	88.01	88.79	87.42	87.93	472960
2021-07-09	89.09	90.53	89.00	90.39	2286207
2021-07-12	89.97	91.43	89.59	91.36	2857152
2021-07-13	91.06	91.07	89.90	90.17	1289001
2021-07-14	90.26	90.80	88.80	89.64	789298
2021-07-15	88.95	90.58	88.95	90.10	1486077
2021-07-16	90.62	90.62	88.64	88.82	778401
2021-07-19	87.00	87.44	85.85	86.32	1144569
2021-07-20	86.43	89.20	86.27	88.49	488415
2021-07-21	89.28	90.47	89.28	90.00	271483
2021-07-22	89.86	89.98	88.69	89.05	916695
2021-07-23	89.70	90.17	89.04	89.27	647641
2021-07-26	89.16	90.00	89.16	89.78	243414
2021-07-27	89.14	90.12	88.75	89.81	327939
2021-07-28	90.13	90.37	89.00	89.77	310943
2021-07-29	90.39	91.22	90.03	90.76	444374
2021-07-30	90.48	91.27	89.89	90.19	334367
2021-08-02	90.66	91.83	89.98	90.00	268569
2021-08-03	90.40	91.09	89.08	90.92	229759
2021-08-04	90.26	91.23	90.05	90.39	353277
2021-08-05	90.89	91.56	90.89	91.51	253386
2021-08-06	92.42	93.55	92.42	93.36	462207
2021-08-09	93.26	93.95	92.72	93.53	794799
2021-08-10	93.54	94.68	93.31	94.43	744998
2021-08-11	94.72	95.50	94.25	95.45	597174
2021-08-12	95.51	95.71	94.96	95.55	307512
2021-08-13	95.64	95.74	94.73	94.96	308120
2021-08-16	94.34	94.77	93.53	94.77	303771
2021-08-17	94.00	94.62	92.97	93.90	299981
2021-08-18	93.48	94.25	92.81	92.87	298783
2021-08-19	91.90	92.78	91.46	92.06	555338
2021-08-20	92.14	93.03	91.81	92.85	261088
2021-08-23	93.36	93.95	93.36	93.55	591624
2021-08-24	93.90	94.37	93.70	94.18	259830
2021-08-25	94.50	95.82	94.28	95.30	433896
2021-08-26	95.59	95.70	94.63	94.72	457475
2021-08-27	94.91	96.13	94.84	96.09	452271
2021-08-30	96.10	96.20	94.70	94.72	707660
2021-08-31	94.72	95.40	94.33	94.80	422143
2021-09-01	94.88	94.95	93.88	94.34	368660
2021-09-02	94.51	94.96	94.28	94.63	273519
2021-09-03	94.50	94.67	93.89	94.17	244798
2021-09-07	94.29	94.40	93.46	93.57	273783
2021-09-08	93.28	93.66	92.72	93.21	285952
2021-09-09	93.06	94.31	93.01	93.45	530323
2021-09-10	94.06	94.07	92.69	92.70	279557
2021-09-13	93.45	93.84	93.07	93.72	369725
2021-09-14	94.09	94.34	92.18	92.40	285138
2021-09-15	92.53	93.65	92.42	93.36	296229
2021-09-16	93.71	94.20	92.75	93.20	234285
2021-09-17	93.15	93.61	92.55	92.84	261456
2021-09-20	90.73	91.02	89.29	90.61	849273
2021-09-21	91.16	91.45	90.24	90.50	346196
2021-09-22	91.50	92.54	91.43	91.88	435608
2021-09-23	92.81	94.58	92.71	94.09	359160
2021-09-24	93.96	94.88	93.87	94.65	866106
2021-09-27	95.32	96.26	95.25	96.02	855102
2021-09-28	96.06	96.35	94.29	93.89	755104
2021-09-29	94.22	94.42	93.52	94.04	345571
2021-09-30	94.47	94.56	92.65	92.65	743325
2021-10-01	92.84	94.78	92.55	94.11	696922
2021-10-04	94.02	95.24	93.26	93.52	630071
2021-10-05	94.14	95.53	93.70	95.10	627410
2021-10-06	94.26	95.25	93.50	95.23	448858
2021-10-07	96.03	96.75	95.75	95.86	298052
2021-10-08	95.92	96.71	95.58	96.40	359158
2021-10-11	96.57	97.26	95.40	95.40	461895
2021-10-12	95.47	95.84	95.00	95.28	840965
2021-10-13	95.31	95.31	93.50	94.89	408718
2021-10-14	95.99	96.48	95.12	96.42	385950
2021-10-15	97.34	98.20	97.11	97.60	614778
2021-10-18	97.53	98.23	97.25	97.65	591826
2021-10-19	98.20	98.63	97.82	98.57	365739
2021-10-20	98.56	99.53	98.27	99.52	1205108
2021-10-21	99.52	99.85	98.79	99.25	790144
2021-10-22	99.77	100.70	99.65	100.47	761822
2021-10-25	100.75	100.89	100.27	100.47	420055
2021-10-26	100.82	101.21	100.43	100.48	767134
2021-10-27	100.22	100.58	98.58	98.63	429966
2021-10-28	99.11	99.98	99.11	99.88	436058
2021-10-29	99.96	100.18	99.39	99.65	352631
2021-11-01	100.29	100.52	99.55	100.10	499717
2021-11-02	100.02	100.51	99.75	100.29	494226
2021-11-03	100.00	101.26	99.98	100.95	393991
2021-11-04	100.78	100.78	98.98	99.68	492075
2021-11-05	100.37	100.90	99.52	99.92	430183
2021-11-08	100.43	101.04	100.09	100.36	569170
2021-11-09	99.74	100.10	99.27	99.88	774633
2021-11-10	99.72	100.23	99.31	99.58	319622
2021-11-11	99.69	100.22	99.34	99.98	349620
2021-11-12	100.18	100.19	99.30	100.08	285323
2021-11-15	100.33	100.66	99.91	100.12	374443
2021-11-16	100.20	100.58	99.70	100.01	319961
2021-11-17	99.79	99.85	98.65	98.95	1273570
2021-11-18	99.04	99.14	98.04	98.54	324214
2021-11-19	97.67	98.06	96.77	97.44	854229
2021-11-22	98.61	99.69	98.01	98.73	1179141
2021-11-23	99.22	100.15	98.92	100.09	593339
2021-11-24	99.92	100.21	99.51	99.92	355577
2021-11-26	97.00	97.00	95.37	96.51	780872
2021-11-29	97.71	97.87	96.00	96.75	496336
2021-11-30	95.67	95.90	94.25	94.32	1191845
2021-12-01	95.99	96.73	93.23	93.24	1024091
2021-12-02	94.11	96.53	93.75	96.06	851810
2021-12-03	96.32	96.40	93.62	94.44	1466667
2021-12-06	95.62	96.72	95.08	95.83	601179
2021-12-07	96.81	97.88	96.64	97.45	515249
2021-12-08	97.60	97.87	96.77	97.10	300822
2021-12-09	96.51	97.16	96.20	96.64	531968
2021-12-10	97.21	97.38	95.97	96.66	426529
2021-12-13	96.38	96.45	95.21	95.38	410347
2021-12-14	95.10	96.69	95.10	95.90	401421
2021-12-15	96.00	96.51	94.92	95.75	517200
2021-12-16	96.73	97.42	96.10	96.48	1062640
2021-12-17	95.98	95.99	93.91	94.59	1084843
2021-12-20	93.12	93.42	91.54	92.72	2668407
2021-12-21	93.76	95.10	93.76	94.77	703082
2021-12-22	94.68	95.42	94.45	95.42	564135
2021-12-23	95.93	96.70	95.84	96.10	391932
2021-12-27	96.32	97.07	95.91	97.07	370206
2021-12-28	96.98	97.74	96.87	97.04	606884
2021-12-29	97.19	97.41	96.74	96.92	1271215
2021-12-30	97.03	97.67	96.59	96.67	478493
2021-12-31	96.45	96.97	96.34	96.57	410226
2022-01-03	97.28	98.09	97.07	97.67	952964
2022-01-04	98.60	100.26	98.60	99.90	938036
2022-01-05	100.18	100.59	98.41	98.48	1008255
2022-01-06	99.62	100.15	98.61	100.10	1571713
2022-01-07	100.22	101.27	99.90	101.06	1407729
2022-01-10	101.61	101.69	99.62	100.77	1620245
2022-01-11	101.07	101.76	100.20	101.74	1088122
2022-01-12	102.00	102.39	101.25	101.75	1054065
2022-01-13	101.97	102.52	101.03	101.35	1350408
2022-01-14	99.75	100.49	99.16	100.46	1290553
2022-01-18	99.71	99.81	97.74	98.22	1255038
2022-01-19	98.98	98.98	96.42	96.46	1031029
2022-01-20	96.78	98.07	95.54	95.68	1728958
2022-01-21	95.23	95.70	93.47	93.85	1634945
2022-01-24	91.96	94.35	90.43	94.19	1790418
2022-01-25	93.09	95.19	91.61	94.49	857142
2022-01-26	95.51	96.25	93.37	94.45	1307418
2022-01-27	95.40	96.49	93.01	93.63	1080229
2022-01-28	93.46	94.87	92.15	94.87	753700
2022-01-31	94.38	96.04	93.73	96.02	867953
2022-02-01	96.14	97.50	95.65	97.32	1164621
2022-02-02	97.31	97.92	96.56	97.78	1228819
2022-02-03	97.52	98.07	96.54	96.65	545690
2022-02-04	96.94	99.04	96.91	98.23	2256673
2022-02-07	98.42	99.18	97.96	98.60	609484
2022-02-08	99.03	100.07	99.01	99.87	1194955
2022-02-09	100.40	101.08	100.20	100.39	2896365
2022-02-10	100.00	101.38	99.14	99.59	588331
2022-02-11	99.33	100.38	97.47	98.06	1354714
2022-02-14	97.95	98.40	96.21	97.01	800208
2022-02-15	98.12	98.89	97.99	98.62	2656379
2022-02-16	98.07	99.05	98.00	98.70	521332
2022-02-17	97.73	97.99	95.87	96.17	531790
2022-02-18	96.00	96.95	95.68	96.10	646779
2022-02-22	95.48	96.48	94.67	95.51	862140
2022-02-23	96.13	96.50	93.57	93.83	1199926
2022-02-24	90.66	93.08	90.10	92.91	3303083
2022-02-25	93.44	96.05	93.44	95.93	759226
2022-02-28	93.68	95.25	93.68	94.75	2720008
2022-03-01	93.62	94.08	90.53	91.15	1676874
2022-03-02	91.89	94.14	91.89	93.61	727545
2022-03-03	93.68	94.36	92.41	93.18	1285811
2022-03-04	91.63	91.64	90.16	91.18	867853
2022-03-07	90.33	90.39	87.52	87.58	3294851
2022-03-08	88.03	89.60	86.76	87.26	1699544
2022-03-09	90.07	91.20	89.89	90.47	1134251
2022-03-10	89.08	90.29	88.79	89.83	649996
2022-03-11	90.57	91.10	89.14	89.22	609750
2022-03-14	90.34	91.52	89.60	90.00	486818
2022-03-15	90.64	91.30	90.16	91.11	543004
2022-03-16	92.29	93.96	92.02	93.83	700562
2022-03-17	93.00	94.78	92.70	94.76	471328
2022-03-18	94.54	95.33	93.87	95.18	465388
2022-03-21	95.59	95.94	94.38	94.92	887275
2022-03-22	95.78	97.05	95.74	96.54	496938
2022-03-23	95.81	96.00	94.56	94.22	360429
2022-03-24	94.85	95.04	94.16	94.96	549242
2022-03-25	95.15	96.24	95.14	96.09	517867
2022-03-28	95.89	95.89	94.67	95.80	622426
2022-03-29	96.95	97.35	95.85	96.44	1639314
2022-03-30	96.37	96.44	94.92	95.48	419603
2022-03-31	95.35	95.76	93.34	93.39	1833633
2022-04-01	94.19	94.33	92.63	93.29	1042610
2022-04-04	93.19	93.63	92.36	92.99	1300234
2022-04-05	92.70	93.42	91.93	92.12	558412
2022-04-06	91.52	91.73	90.97	91.34	825050
2022-04-07	91.35	91.45	89.81	90.99	601230
2022-04-08	91.24	92.19	91.15	91.70	462303
2022-04-11	91.49	92.46	91.15	91.27	536135
2022-04-12	91.45	92.18	89.98	90.39	1734248
2022-04-13	89.68	90.71	89.51	90.67	3317461
2022-04-14	90.47	91.13	89.62	89.64	3062447
2022-04-18	89.22	90.52	89.17	90.11	905857
2022-04-19	90.39	91.70	90.39	91.51	456314
2022-04-20	92.16	92.87	92.04	92.24	360997
2022-04-21	92.93	93.35	90.47	90.68	378274
2022-04-22	90.50	90.50	87.93	88.03	509965
2022-04-25	87.30	88.34	85.96	88.19	2987118
2022-04-26	87.19	88.00	85.85	85.87	4130160
2022-04-27	85.81	86.66	85.44	85.72	915059
2022-04-28	86.61	87.25	85.29	86.99	861332
2022-04-29	86.57	86.92	83.80	83.93	743557
2022-05-02	84.20	84.78	82.59	84.30	1144226
2022-05-03	84.76	86.14	84.59	85.38	871637
2022-05-04	85.52	88.13	85.17	87.98	1322378
2022-05-05	87.06	87.10	84.41	85.44	798311
2022-05-06	85.02	85.11	83.58	84.70	1420601
2022-05-09	83.52	84.04	82.27	82.64	898148
2022-05-10	83.52	83.82	80.76	81.91	4763456
2022-05-11	81.91	83.59	80.94	81.00	1338730
2022-05-12	80.40	81.28	79.05	80.60	1175522
2022-05-13	81.59	82.68	81.27	81.93	704989
2022-05-16	81.70	82.00	80.75	81.36	591822
2022-05-17	82.93	83.82	82.50	83.64	739024
2022-05-18	82.88	82.94	81.03	81.39	539650
2022-05-19	80.34	81.40	80.16	80.80	1620217
2022-05-20	81.55	81.84	79.00	80.74	668640
2022-05-23	82.04	83.73	81.73	83.12	583932
2022-05-24	82.68	83.12	81.12	82.86	1308428
2022-05-25	82.58	84.16	82.51	83.64	439052
2022-05-26	84.35	86.00	84.35	85.66	683796
2022-05-27	86.08	87.21	86.04	87.21	979850
2022-05-31	86.44	87.51	85.93	86.88	723410
2022-06-01	86.72	86.96	84.68	85.46	572092
2022-06-02	85.49	86.90	85.02	86.84	1167992
2022-06-03	86.02	86.30	85.50	85.61	583632
2022-06-06	86.39	87.12	85.87	85.91	365504
2022-06-07	85.30	86.62	85.21	86.57	325302
2022-06-08	85.82	86.12	84.71	85.06	531422
2022-06-09	84.81	84.92	82.89	82.91	434948
2022-06-10	81.10	81.40	79.85	79.93	2207109
2022-06-13	77.86	78.65	76.86	77.31	1358864
2022-06-14	77.59	78.19	76.21	76.82	1330468
2022-06-15	77.68	78.73	76.40	77.64	1124585
2022-06-16	76.02	76.10	74.85	75.42	2577184
2022-06-17	75.63	76.64	75.05	75.85	1406741
2022-06-21	77.45	77.75	76.97	77.32	653539
2022-06-22	76.40	77.83	76.25	76.80	522272
2022-06-23	76.96	76.99	75.39	76.58	515081
2022-06-24	76.89	79.45	76.89	79.41	450922
2022-06-27	79.83	79.95	78.77	79.17	399861
2022-06-28	79.91	80.66	78.34	78.42	527753
2022-06-29	78.44	78.64	77.51	77.79	397494
2022-06-30	76.62	77.85	75.66	77.19	863093
2022-07-01	76.97	78.45	76.40	78.24	400177
2022-07-05	77.04	78.15	76.09	78.15	990989
2022-07-06	77.94	78.38	77.11	77.80	568727
2022-07-07	78.41	79.16	78.41	78.98	1969129
2022-07-08	79.09	79.31	78.35	78.75	455354
2022-07-11	78.13	78.52	77.80	78.03	469383
2022-07-12	77.58	78.97	77.39	77.61	683580
2022-07-13	76.85	77.26	75.93	76.78	718629
2022-07-14	75.40	75.55	74.55	75.35	1056063
2022-07-15	76.37	78.26	76.16	77.87	834958
2022-07-18	78.78	79.47	77.35	77.59	667979
2022-07-19	78.55	80.26	78.55	79.99	497699
2022-07-20	79.94	80.59	79.66	80.50	331649
2022-07-21	80.21	80.95	79.58	80.95	296397
2022-07-22	80.99	81.48	79.83	80.36	497146
2022-07-25	80.83	81.28	80.39	80.91	325708
2022-07-26	80.48	80.93	79.70	79.86	242321
2022-07-27	80.25	81.57	80.05	81.13	455386
2022-07-28	81.14	81.85	80.08	81.79	320281
2022-07-29	81.90	83.20	81.90	82.94	358506
2022-08-01	82.30	82.72	81.74	82.38	252265
2022-08-02	81.94	82.44	81.33	81.40	244155
2022-08-03	82.00	82.87	81.66	82.65	361676
2022-08-04	82.57	82.79	82.28	82.38	274563
2022-08-05	82.04	83.30	81.87	83.00	298477
2022-08-08	83.49	83.88	82.97	82.97	287934
2022-08-09	83.12	83.45	82.83	83.34	299765
2022-08-10	84.56	85.56	84.56	85.33	368113
2022-08-11	86.16	86.79	85.97	86.25	231777
2022-08-12	86.70	87.64	86.33	87.60	527588
2022-08-15	86.81	87.84	86.65	87.68	224979
2022-08-16	87.38	88.61	87.38	88.21	483053
2022-08-17	87.32	88.07	87.12	87.72	354147
2022-08-18	87.71	87.97	87.28	87.85	237434
2022-08-19	87.24	87.24	85.85	86.09	329229
2022-08-22	84.93	84.93	84.01	84.21	313689
2022-08-23	84.26	84.76	83.90	83.93	272723
2022-08-24	83.89	84.57	83.64	84.26	240111
2022-08-25	84.55	85.61	84.29	85.58	291149
2022-08-26	85.86	85.99	83.00	83.01	314543
2022-08-29	82.45	82.93	81.92	82.32	419902
2022-08-30	82.67	82.68	81.41	81.93	279931
2022-08-31	82.26	82.58	81.24	81.33	496737
2022-09-01	81.02	81.54	79.98	81.46	438630
2022-09-02	82.30	83.00	80.46	80.84	331026
2022-09-06	81.24	81.40	79.83	80.59	394863
2022-09-07	80.33	82.27	80.20	82.20	506408
2022-09-08	81.67	83.60	81.44	83.54	368393
2022-09-09	84.03	84.62	83.97	84.40	678213
2022-09-12	84.76	85.61	84.69	85.16	257218
2022-09-13	83.47	83.73	81.75	81.99	513154
2022-09-14	82.26	82.51	81.14	81.93	339735
2022-09-15	81.81	83.18	81.75	82.18	342927
2022-09-16	81.22	81.50	80.54	81.39	583311
2022-09-19	80.56	82.40	80.50	82.33	350101
2022-09-20	81.72	81.83	80.45	81.17	723047
2022-09-21	81.54	82.00	79.56	79.59	366658
2022-09-22	79.68	79.83	77.96	78.11	774657
2022-09-23	77.20	77.39	75.68	76.77	739912
2022-09-26	76.19	76.93	75.04	75.49	1353025
2022-09-27	76.23	76.55	74.44	74.69	2257433
2022-09-28	74.88	76.62	74.75	76.17	991604
2022-09-29	75.34	75.43	74.22	75.14	631293
2022-09-30	75.12	76.11	74.29	74.44	625075
2022-10-03	75.23	76.82	74.30	76.41	919851
2022-10-04	77.65	79.57	77.65	79.53	1585521
2022-10-05	78.30	79.21	77.96	78.90	425083
2022-10-06	78.39	78.99	77.71	77.90	1154187
2022-10-07	77.15	77.36	75.58	75.97	480126
2022-10-10	76.31	76.63	75.25	75.69	1012715
2022-10-11	75.22	76.04	74.48	74.84	1031492
2022-10-12	74.83	75.56	74.40	74.70	1717794
2022-10-13	73.33	77.89	72.96	77.63	3522509
2022-10-14	78.33	79.28	76.21	76.39	429736
2022-10-17	77.96	78.71	77.82	78.23	675920
2022-10-18	80.06	80.38	78.59	79.43	846224
2022-10-19	78.74	79.27	77.64	78.15	432190
2022-10-20	77.92	78.70	76.50	76.75	452013
2022-10-21	76.75	78.89	76.43	78.80	309879
2022-10-24	79.23	80.17	79.04	79.84	358945
2022-10-25	79.45	81.11	79.36	80.94	310239
2022-10-26	81.12	82.09	81.07	81.15	292076
2022-10-27	81.88	82.77	81.75	81.83	338043
2022-10-28	82.05	84.00	82.00	83.94	482439
2022-10-31	83.50	84.00	83.32	83.48	537113
2022-11-01	84.16	84.39	83.44	83.83	428975
2022-11-02	83.67	85.05	82.60	82.68	465821
2022-11-03	81.77	82.44	81.18	81.78	267832
2022-11-04	82.89	83.79	82.24	83.44	395041
2022-11-07	84.01	84.28	83.46	84.24	860905
2022-11-08	84.35	85.10	83.75	84.54	464226
2022-11-09	84.07	84.34	82.92	83.07	322410
2022-11-10	85.60	87.53	85.60	87.41	591515
2022-11-11	87.81	88.47	87.42	87.96	675115
2022-11-14	87.50	87.68	86.47	86.49	831520
2022-11-15	87.46	87.84	85.97	86.72	1069306
2022-11-16	86.60	86.78	85.94	86.13	475904
2022-11-17	85.11	87.30	84.83	85.58	819871
2022-11-18	86.74	86.96	85.53	86.18	864491
2022-11-21	85.94	86.59	85.94	86.45	321909
2022-11-22	86.87	87.40	86.86	87.36	217852
2022-11-23	87.22	87.87	87.22	87.66	220490
2022-11-25	87.66	88.13	87.62	88.05	135240
2022-11-28	87.40	87.82	86.32	86.45	340198
2022-11-29	86.49	87.22	86.30	87.05	1234129
2022-11-30	87.00	88.60	85.66	88.60	481137
2022-12-01	88.72	88.83	87.34	87.96	303182
2022-12-02	86.97	87.76	86.88	87.64	241752
2022-12-05	87.06	87.09	84.82	85.21	723757
2022-12-06	85.17	85.59	83.86	84.49	527003
2022-12-07	84.17	85.03	84.01	84.14	363566
2022-12-08	84.42	84.82	83.97	84.25	1178310
2022-12-09	83.91	84.57	83.91	83.95	337692
2022-12-12	84.06	85.12	83.61	85.01	319388
2022-12-13	87.07	87.20	84.58	85.19	424193
2022-12-14	85.03	85.64	83.72	83.45	1090056
2022-12-15	82.31	82.43	81.31	81.83	573984
2022-12-16	80.95	81.39	80.40	81.08	371986
2022-12-19	81.12	81.67	80.37	80.86	506243
2022-12-20	81.10	81.73	80.92	81.21	640983
2022-12-21	81.91	82.78	81.91	82.59	338320
2022-12-22	82.04	82.04	80.51	81.78	372986
2022-12-23	81.72	82.40	81.41	82.33	379147
2022-12-27	82.37	82.64	81.91	82.24	632760
2022-12-28	82.28	82.52	81.72	81.72	333011
2022-12-29	82.18	83.16	82.07	83.02	432200
2022-12-30	82.42	82.92	82.07	82.73	360723
2023-01-03	83.32	83.91	82.37	82.99	294459
2023-01-04	83.73	84.83	83.65	84.24	381540
2023-01-05	83.85	83.85	83.12	83.53	259294
2023-01-06	84.11	85.74	83.66	85.55	278441
2023-01-09	85.85	86.30	85.07	85.24	466294
2023-01-10	85.13	85.90	84.96	85.90	276317
2023-01-11	86.08	86.68	86.00	86.64	784866
2023-01-12	87.00	87.51	86.34	87.08	395398
2023-01-13	86.00	87.84	85.73	87.65	545816
2023-01-17	87.45	87.65	86.94	87.12	380311
2023-01-18	86.83	87.23	85.47	85.49	771414
2023-01-19	84.54	84.91	83.96	84.51	1329159
2023-01-20	84.87	86.02	84.51	85.98	285807
2023-01-23	86.03	87.35	85.93	87.05	325328
2023-01-24	86.82	87.32	85.93	86.96	236427
2023-01-25	86.15	87.59	86.15	87.55	317272
2023-01-26	87.87	88.25	87.36	88.13	355035
2023-01-27	88.30	88.82	88.06	88.32	180582
2023-01-30	87.87	88.52	87.78	87.85	306149
2023-01-31	87.98	89.22	87.72	89.21	301495
2023-02-01	88.53	90.23	88.24	89.49	296440
2023-02-02	90.00	90.25	89.19	89.81	288187
2023-02-03	89.09	90.55	89.09	89.81	295192
2023-02-06	89.25	89.61	88.95	89.52	173479
2023-02-07	89.10	90.87	89.07	90.64	220804
2023-02-08	89.99	90.79	89.94	90.11	165497
2023-02-09	90.41	90.64	88.67	88.86	266123
2023-02-10	88.48	89.24	88.17	89.12	168290
2023-02-13	89.10	90.19	89.00	90.19	664852
2023-02-14	89.97	90.63	89.20	89.68	666884
2023-02-15	89.11	90.00	89.00	89.96	431618
2023-02-16	89.32	89.78	88.94	89.05	209414
2023-02-17	88.64	89.23	88.38	89.12	234697
2023-02-21	88.25	88.48	86.88	87.23	391327
2023-02-22	87.19	87.56	86.70	87.09	217067
2023-02-23	87.49	87.91	86.45	87.28	165923
2023-02-24	86.46	87.41	86.26	87.26	204647
2023-02-27	87.85	88.19	87.03	87.18	205788
2023-02-28	87.22	87.85	87.14	87.36	299048
2023-03-01	86.93	87.44	86.72	87.02	191679
2023-03-02	86.48	86.65	85.60	86.51	305369
2023-03-03	86.88	87.85	86.64	87.85	244840
2023-03-06	87.88	88.40	87.53	87.68	267164
2023-03-07	87.55	87.55	85.39	85.60	206642
2023-03-08	85.57	85.93	84.85	85.25	438932
2023-03-09	84.76	84.90	81.33	81.68	562059
2023-03-10	80.76	81.79	78.79	79.66	2347025
2023-03-13	76.87	78.12	74.88	76.29	3028380
2023-03-14	79.42	79.63	77.23	78.09	735549
2023-03-15	75.73	76.27	74.96	76.07	1256366
2023-03-16	75.64	78.47	74.79	77.59	899687
2023-03-17	76.92	76.92	74.85	74.99	892506
2023-03-20	75.87	76.77	75.56	75.95	872938
2023-03-21	77.88	78.45	77.87	78.26	998628
2023-03-22	78.26	78.30	76.00	76.00	515488
2023-03-23	76.47	76.82	74.71	74.77	678072
2023-03-24	73.78	74.95	73.25	74.95	1007785
2023-03-27	76.33	76.57	75.60	76.13	628490
2023-03-28	76.02	76.44	75.62	76.17	358098
2023-03-29	77.00	77.29	76.62	77.29	652591
2023-03-30	77.88	77.93	76.57	77.01	466544
2023-03-31	77.43	77.93	77.07	77.89	360159
2023-04-03	77.85	78.32	77.40	77.75	411833
2023-04-04	77.91	78.10	76.23	76.80	481794
2023-04-05	76.26	76.89	76.17	76.71	431602
2023-04-06	76.63	77.29	76.63	77.05	375050
2023-04-10	76.82	77.39	76.67	77.36	346689
2023-04-11	77.58	78.42	77.47	78.04	2832107
2023-04-12	78.41	78.75	77.59	77.86	386999
2023-04-13	77.91	78.47	77.29	78.32	1828105
2023-04-14	79.24	79.77	78.59	78.98	449893
2023-04-17	78.88	80.12	78.39	80.12	381007
2023-04-18	80.33	80.49	79.70	80.35	331636
2023-04-19	80.13	81.13	80.13	80.93	313566
2023-04-20	80.25	80.76	80.16	80.42	955065
2023-04-21	80.16	80.16	79.44	79.94	374572
2023-04-24	79.86	80.15	79.56	79.75	255102
2023-04-25	79.17	79.21	78.09	78.14	291036
2023-04-26	77.85	78.31	77.03	77.35	482297
2023-04-27	77.70	78.84	77.70	78.66	503601
2023-04-28	78.26	79.62	78.14	79.58	455041
2023-05-01	79.82	80.29	79.18	79.28	313946
2023-05-02	78.95	78.95	76.41	77.18	703829
2023-05-03	77.27	77.80	76.11	76.17	1175893
2023-05-04	75.30	75.66	73.87	74.65	1020259
2023-05-05	76.07	76.84	76.07	76.70	339754
2023-05-08	77.22	77.46	76.64	76.68	261614
2023-05-09	76.22	76.89	76.12	76.52	241812
2023-05-10	77.22	77.31	75.61	76.28	301349
2023-05-11	75.63	76.06	75.37	75.96	605654
2023-05-12	76.39	76.44	75.23	75.73	362246
2023-05-15	75.99	76.73	75.73	76.49	370976
2023-05-16	76.36	76.61	75.66	75.69	438536
2023-05-17	76.35	77.85	76.35	77.62	285262
2023-05-18	77.46	78.25	77.07	78.12	473764
2023-05-19	78.43	78.65	77.40	77.76	269858
2023-05-22	78.03	78.48	77.47	78.22	507582
2023-05-23	78.02	78.75	77.65	77.65	254152
2023-05-24	77.13	77.21	76.46	76.59	435966
2023-05-25	76.56	76.87	76.10	76.63	333135
2023-05-26	76.77	77.42	76.59	77.23	224505
2023-05-30	77.51	77.66	76.90	77.49	300730
2023-05-31	77.14	77.14	75.97	76.44	295674
2023-06-01	76.74	77.56	76.38	77.39	353612
2023-06-02	78.16	79.51	78.16	79.29	375366
2023-06-05	79.22	79.02	78.30	79.29	333127
2023-06-06	78.54	80.04	78.50	79.89	309649
2023-06-07	80.13	80.56	79.73	80.42	304265
2023-06-08	80.23	80.40	79.66	80.31	178529
2023-06-09	80.18	80.63	80.08	80.24	282630
2023-06-12	80.24	80.63	79.64	80.17	237196
2023-06-13	80.25	81.14	80.14	80.80	267995
2023-06-14	81.00	81.41	80.17	80.47	4293811
2023-06-15	80.09	81.63	80.06	81.49	333942
2023-06-16	81.80	81.90	81.14	81.20	244232
2023-06-20	80.79	80.81	80.12	80.60	239503
2023-06-21	80.43	80.81	80.17	80.35	276560
2023-06-22	80.15	80.19	79.37	79.70	218532
2023-06-23	79.01	79.50	78.72	79.19	224421
2023-06-26	79.11	79.82	79.00	79.14	209500
2023-06-27	79.30	80.12	79.25	79.88	164582
2023-06-28	79.78	79.85	79.41	79.35	220985
2023-06-29	79.81	80.71	79.70	80.65	207972
2023-06-30	81.22	81.60	81.05	81.24	359207
2023-07-03	81.33	82.05	81.24	81.87	218236
2023-07-05	81.43	81.82	80.99	81.54	374865
2023-07-06	80.82	80.82	79.96	80.68	421683
2023-07-07	80.48	81.68	80.46	80.98	353309
2023-07-10	81.00	81.89	81.00	81.42	223789
2023-07-11	81.73	82.63	81.61	82.48	605952
2023-07-12	83.35	83.71	82.90	83.13	341696
2023-07-13	83.33	83.82	83.15	83.74	233515
2023-07-14	84.24	84.25	83.04	83.15	2737474
2023-07-17	83.03	84.25	83.01	84.01	4105406
2023-07-18	84.19	85.20	84.11	85.15	421542
2023-07-19	85.20	85.96	85.14	85.69	1953098
2023-07-20	85.41	86.10	85.33	86.10	1627696
2023-07-21	86.24	86.24	85.55	85.67	286952
2023-07-24	85.70	86.80	85.70	86.54	3333146
2023-07-25	86.35	86.57	85.95	85.95	261329
2023-07-26	85.98	86.94	85.94	86.71	263435
2023-07-27	86.89	86.97	85.38	85.52	384761
2023-07-28	86.19	86.23	85.40	85.77	248484
2023-07-31	85.98	86.42	85.79	86.13	252846
2023-08-01	85.86	86.13	85.59	86.03	302766
2023-08-02	85.35	85.52	84.75	85.27	282112
2023-08-03	84.81	85.56	84.55	85.38	323183
2023-08-04	85.40	86.10	84.97	85.09	268429
2023-08-07	85.45	86.21	85.45	86.10	369045
2023-08-08	84.88	85.31	84.20	85.20	355433
2023-08-09	85.19	85.38	84.49	84.56	321951
2023-08-10	85.02	85.67	84.46	84.66	277226
2023-08-11	84.31	84.88	84.20	84.74	330940
2023-08-14	84.51	84.68	84.11	84.55	308164
2023-08-15	83.79	83.81	82.82	82.92	431603
2023-08-16	82.70	83.38	82.63	82.67	329512
2023-08-17	82.99	83.08	82.06	82.22	341414
2023-08-18	81.73	82.53	81.60	82.30	337388
2023-08-21	82.50	82.58	81.56	82.19	558218
2023-08-22	82.28	82.37	81.26	81.38	331770
2023-08-23	81.43	82.21	81.36	82.13	355793
2023-08-24	82.06	83.08	81.96	81.96	324298
2023-08-25	82.23	82.62	81.57	82.24	341971
2023-08-28	82.57	83.06	82.54	82.74	332432
2023-08-29	82.75	83.64	82.65	83.59	279090
2023-08-30	83.62	84.12	83.48	83.66	265717
2023-08-31	83.82	83.94	83.36	83.50	203217
2023-09-01	83.92	84.49	83.92	84.22	366934
2023-09-05	84.11	84.42	83.34	83.34	240325
2023-09-06	83.17	83.44	82.61	83.08	223993
2023-09-07	82.79	83.23	82.63	82.92	336448
2023-09-08	83.01	83.32	82.67	83.24	229988
2023-09-11	83.59	84.01	83.36	83.51	257845
2023-09-12	83.46	84.63	83.45	84.12	228098
2023-09-13	84.31	84.49	83.66	83.96	217302
2023-09-14	84.51	84.91	84.24	84.82	281500
2023-09-15	84.26	84.88	84.22	84.40	313281
2023-09-18	84.24	84.63	83.96	84.48	296324
2023-09-19	84.48	84.75	83.88	84.35	279299
2023-09-20	84.61	84.95	83.77	83.78	270920
2023-09-21	83.31	83.36	82.37	82.37	450849
2023-09-22	82.47	82.54	81.84	81.89	401173
2023-09-25	81.62	82.09	81.43	82.05	436671
2023-09-26	81.46	81.84	80.79	80.90	551178
2023-09-27	81.11	81.11	80.13	80.30	357284
2023-09-28	80.34	81.23	80.34	80.88	1115267
2023-09-29	81.40	81.40	80.16	80.32	532050
2023-10-02	80.16	80.31	79.15	79.58	518700
2023-10-03	79.27	79.30	77.89	78.20	810830
2023-10-04	78.25	78.87	77.79	78.81	731120
2023-10-05	78.61	79.44	78.49	79.27	356119
2023-10-06	78.91	80.40	78.68	79.93	374842
2023-10-09	79.28	80.24	79.25	79.97	3715587
2023-10-10	80.29	81.17	80.29	80.60	340069
2023-10-11	80.86	81.27	80.20	80.73	260888
2023-10-12	80.94	81.08	79.64	80.12	354909
2023-10-13	80.68	81.30	79.74	80.10	476780
2023-10-16	80.72	81.46	80.63	81.03	368564
2023-10-17	80.69	82.20	80.69	81.68	722463
2023-10-18	81.16	81.16	80.01	80.19	3070596
2023-10-19	80.17	80.46	78.96	79.05	2594396
2023-10-20	78.91	79.08	77.72	77.83	442018
2023-10-23	77.50	78.16	77.22	77.22	754044
2023-10-24	77.66	78.20	77.36	77.73	410093
2023-10-25	77.41	77.85	77.10	77.40	523224
2023-10-26	77.12	78.12	77.11	77.44	490591
2023-10-27	77.30	77.30	75.71	75.97	4009070
2023-10-30	76.50	77.39	76.29	77.17	1363214
2023-10-31	77.30	78.02	77.19	77.99	873178
2023-11-01	78.12	78.82	77.92	78.50	411394
2023-11-02	79.24	80.52	79.19	80.48	273282
2023-11-03	81.41	82.17	81.41	81.77	286364
2023-11-06	81.89	82.01	81.04	81.45	369837
2023-11-07	81.16	81.57	81.08	81.33	311001
2023-11-08	81.30	81.42	80.89	81.36	340139
2023-11-09	81.56	81.70	80.78	80.93	4197170
2023-11-10	81.22	81.87	80.82	81.85	248933
2023-11-13	81.50	81.95	81.41	81.70	2136071
2023-11-14	82.51	84.06	82.51	83.67	548412
2023-11-15	83.70	84.37	83.70	84.08	302437
2023-11-16	84.21	84.39	83.87	84.13	4201238
2023-11-17	84.42	84.75	84.37	84.73	272134
2023-11-20	84.56	85.25	84.39	85.02	410493
2023-11-21	84.92	85.14	84.81	84.90	349926
2023-11-22	85.16	85.46	85.01	85.29	592637
2023-11-24	85.26	85.75	85.26	85.62	99253
2023-11-27	85.26	85.53	85.17	85.39	312060
2023-11-28	85.47	85.65	85.13	85.33	494226
2023-11-29	85.66	86.62	85.66	86.07	234128
2023-11-30	86.23	86.99	86.02	86.91	689478
2023-12-01	86.81	88.06	86.71	87.88	1006730
2023-12-04	87.40	88.29	87.40	88.03	370023
2023-12-05	87.60	87.76	87.23	87.60	339357
2023-12-06	87.92	88.44	87.05	87.21	290785
2023-12-07	87.34	87.67	87.18	87.65	442707
2023-12-08	87.56	88.38	87.46	88.17	321320
2023-12-11	88.19	88.85	88.19	88.71	389138
2023-12-12	88.73	89.27	88.53	89.27	293482
2023-12-13	89.27	91.02	89.13	90.91	483837
2023-12-14	91.80	92.45	91.65	92.10	506646
2023-12-15	91.55	91.85	91.22	91.58	340061
2023-12-18	91.95	92.13	91.68	91.20	351318
2023-12-19	91.30	92.14	91.10	92.09	273569
2023-12-20	91.84	92.22	90.47	90.47	317328
2023-12-21	90.95	91.50	90.54	91.30	1398079
2023-12-22	91.70	92.00	91.31	91.59	488161
2023-12-26	91.61	92.28	91.58	92.09	404207
2023-12-27	91.97	92.46	91.81	92.38	294618
2023-12-28	92.28	92.85	92.28	92.67	245362
2023-12-29	92.61	92.72	91.98	92.26	262917
2024-01-02	91.75	92.44	91.70	92.32	285826
2024-01-03	91.81	91.86	91.19	91.29	496322
2024-01-04	91.46	92.40	91.46	91.62	486834
2024-01-05	91.66	92.55	91.55	92.12	252585
2024-01-08	92.07	92.76	91.69	92.73	406050
2024-01-09	92.17	92.18	91.77	92.02	312755
2024-01-10	91.91	92.31	91.62	92.23	273688
2024-01-11	92.05	92.20	91.05	91.77	2341032
2024-01-12	92.17	92.60	91.25	91.53	205688
2024-01-16	90.83	91.15	90.42	90.89	299432
2024-01-17	90.02	91.04	90.02	90.62	377257
2024-01-18	90.69	91.00	90.03	90.85	394271
2024-01-19	91.12	92.48	90.91	92.40	2839310
2024-01-22	92.76	93.43	92.75	92.98	358655
2024-01-23	93.01	93.25	92.71	92.92	278660
2024-01-24	93.45	93.87	93.22	93.29	1147814
2024-01-25	93.67	93.83	93.04	93.70	2222679
2024-01-26	93.56	94.21	93.53	94.02	340461
2024-01-29	93.83	94.59	93.73	94.54	1567200
2024-01-30	94.56	95.60	94.56	95.47	1410509
2024-01-31	95.14	95.81	93.98	93.98	1689752
2024-02-01	93.93	94.32	92.53	94.03	508713
2024-02-02	93.61	94.88	93.61	94.46	508765
2024-02-05	93.88	94.03	93.29	93.69	806008
2024-02-06	93.71	94.16	93.55	93.97	264125
2024-02-07	94.28	94.71	93.62	94.53	281229
2024-02-08	94.17	94.54	93.77	94.33	399297
2024-02-09	94.38	94.83	94.11	94.75	447140
2024-02-12	94.75	95.86	94.68	95.38	508754
2024-02-13	94.40	94.61	93.11	93.88	501788
2024-02-14	94.51	94.97	94.16	94.93	562005
2024-02-15	95.26	96.85	95.26	96.60	385553
2024-02-16	96.47	96.81	96.17	96.27	340169
2024-02-20	95.57	96.22	95.47	95.88	348917
2024-02-21	95.65	96.00	95.32	95.99	409430
2024-02-22	96.46	97.37	96.40	97.17	332402
2024-02-23	97.49	97.95	97.43	97.53	358087
2024-02-26	97.50	98.12	97.00	97.24	274340
2024-02-27	97.40	97.63	97.01	97.58	285251
2024-02-28	97.39	98.26	97.36	97.85	190365
2024-02-29	98.25	98.40	97.51	97.93	2829867
2024-03-01	97.99	98.16	97.44	97.91	413564
2024-03-04	97.72	98.47	97.72	98.08	389761
2024-03-05	97.81	98.78	97.69	98.27	374511
2024-03-06	98.56	99.02	97.98	98.78	305437
2024-03-07	99.12	99.42	98.46	98.69	333969
2024-03-08	98.96	99.54	98.81	98.92	274533
2024-03-11	98.66	99.18	98.43	99.04	422733
2024-03-12	99.17	99.67	98.83	99.40	567168
2024-03-13	99.47	100.20	99.47	99.91	336655
2024-03-14	100.01	100.24	98.50	99.09	347167
2024-03-15	98.58	99.50	98.40	99.05	341034
2024-03-18	99.27	99.59	98.82	99.34	314905
2024-03-19	99.40	99.93	99.40	99.85	278319
2024-03-20	99.75	101.39	99.55	101.25	401458
2024-03-21	101.62	102.53	101.57	101.86	269892
2024-03-22	101.88	102.12	100.49	100.49	287351
2024-03-25	100.61	100.79	100.33	100.49	230409
2024-03-26	100.84	100.95	100.45	100.58	331005
2024-03-27	101.07	101.93	100.90	101.93	352426
2024-03-28	102.00	102.60	101.84	102.39	306859
2024-04-01	102.46	102.50	101.48	101.53	256489
2024-04-02	101.16	101.29	100.74	100.94	253205
2024-04-03	100.92	101.62	100.75	100.96	426613
2024-04-04	101.72	102.02	99.72	99.83	320931
2024-04-05	100.07	101.03	99.88	100.68	284635
2024-04-08	100.91	101.52	100.81	101.37	159150
2024-04-09	101.53	101.64	100.00	100.76	208996
2024-04-10	99.57	100.12	98.78	99.11	541351
2024-04-11	99.14	99.30	97.89	98.62	220290
2024-04-12	97.83	98.24	96.87	97.18	682025
2024-04-15	98.27	98.75	96.21	96.48	335083
2024-04-16	96.56	96.62	95.67	95.90	365178
2024-04-17	96.38	96.69	95.71	96.03	222740
2024-04-18	96.45	97.23	96.19	96.40	271976
2024-04-19	96.82	97.88	96.78	97.75	328593
2024-04-22	98.14	99.49	97.84	99.06	350778
2024-04-23	99.39	100.03	99.22	99.82	252849
2024-04-24	99.60	99.87	99.26	99.72	662788
2024-04-25	99.14	99.34	98.21	99.12	185354
2024-04-26	98.93	99.51	98.72	98.93	203807
2024-04-29	99.00	99.37	98.47	98.74	302892
2024-04-30	98.42	98.67	97.66	97.66	235503
2024-05-01	97.60	99.06	97.60	97.76	263869
2024-05-02	98.57	98.61	97.53	98.37	194323
2024-05-03	99.07	99.21	98.22	98.70	202566
2024-05-06	99.24	99.90	99.23	99.85	216124
2024-05-07	100.14	100.47	100.05	100.09	191268
2024-05-08	99.95	100.65	99.76	100.48	242806
2024-05-09	100.34	101.29	100.34	101.28	144217
2024-05-10	101.55	101.77	101.39	101.53	179521
2024-05-13	101.79	102.00	101.10	101.17	172301
2024-05-14	101.39	101.77	101.19	101.65	148805
2024-05-15	101.97	102.62	101.97	102.49	180716
2024-05-16	102.59	102.90	102.36	102.36	203892
2024-05-17	102.52	103.05	102.48	103.00	201897
2024-05-20	102.85	103.05	101.85	101.97	305585
2024-05-21	102.07	102.55	102.06	102.53	125051
2024-05-22	102.31	102.63	101.65	101.86	188501
2024-05-23	101.88	101.88	100.07	100.37	782354
2024-05-24	100.64	101.13	100.64	101.13	226747
2024-05-28	100.92	100.99	99.74	100.04	409108
2024-05-29	99.21	99.36	98.88	99.03	214797
2024-05-30	99.23	99.89	99.09	99.73	781129
2024-05-31	99.98	101.05	99.64	101.01	666709
2024-06-03	101.08	101.08	99.51	100.36	224151
2024-06-04	99.87	100.50	99.46	99.82	174345
2024-06-05	100.16	100.27	99.43	100.22	171736
2024-06-06	100.28	100.60	99.76	100.08	367238
2024-06-07	99.88	100.91	99.83	100.23	138010
2024-06-10	99.74	100.23	99.42	100.06	361587
2024-06-11	99.51	99.51	98.54	98.93	128644
2024-06-12	100.18	100.32	99.02	99.22	237277
2024-06-13	99.14	99.14	98.31	98.80	142574
2024-06-14	98.03	98.63	97.83	98.50	249658
2024-06-17	98.18	99.40	98.05	99.33	218963
2024-06-18	99.26	100.04	99.22	99.90	154768
2024-06-20	99.82	100.70	99.70	100.52	166309
2024-06-21	100.39	100.39	99.55	100.15	127778
2024-06-24	100.42	101.65	100.28	101.12	405517
2024-06-25	100.89	101.14	100.14	100.34	171753
2024-06-26	99.90	99.95	99.29	99.76	463334
2024-06-27	99.48	99.83	99.18	99.37	136092
2024-06-28	99.57	100.42	99.41	99.88	409337
2024-07-01	100.21	100.81	99.65	100.08	285580
2024-07-02	99.88	101.14	99.81	101.14	314118
2024-07-03	101.24	101.33	100.76	100.76	146439
2024-07-05	100.77	100.77	100.12	100.56	180086
2024-07-08	100.72	101.32	100.21	100.32	200877
2024-07-09	100.33	101.68	100.28	101.01	172157
2024-07-10	100.69	101.60	100.69	101.53	135390
2024-07-11	101.84	102.79	101.62	102.73	250752
2024-07-12	102.60	103.42	102.42	102.99	232998
2024-07-15	103.43	104.85	103.43	104.62	1036792
2024-07-16	104.93	106.23	104.68	106.15	299106
2024-07-17	105.76	107.05	105.76	106.90	616078
2024-07-18	106.42	107.56	105.23	105.41	339179
2024-07-19	105.43	105.78	104.47	104.54	177816
2024-07-22	104.86	105.39	104.25	105.33	170010
2024-07-23	105.43	106.07	105.32	105.57	148072
2024-07-24	105.14	105.45	104.00	104.07	217027
2024-07-25	104.28	106.07	104.18	104.73	349876
2024-07-26	105.32	106.49	105.27	106.29	235439
2024-07-29	106.58	106.58	105.53	105.90	308136
2024-07-30	106.54	107.42	106.54	107.02	399177
2024-07-31	107.40	107.93	106.89	106.89	224797
2024-08-01	107.29	107.37	104.52	105.02	629129
2024-08-02	103.50	103.82	101.47	102.35	682090
2024-08-05	99.23	100.19	98.47	99.27	661547
2024-08-06	99.69	101.84	99.31	100.67	625398
2024-08-07	101.87	102.66	100.55	100.61	210427
2024-08-08	101.37	102.51	101.31	102.38	375315
2024-08-09	102.35	103.05	101.90	102.76	163148
2024-08-12	103.07	103.28	102.02	102.19	435095
2024-08-13	102.78	103.22	102.12	103.19	211390
2024-08-14	103.33	104.43	103.33	104.25	141857
2024-08-15	105.63	105.92	105.13	105.52	146214
2024-08-16	105.22	106.23	105.22	106.20	119120
2024-08-19	106.24	106.90	106.24	106.90	507461
2024-08-20	106.75	106.88	106.11	106.33	210573
2024-08-21	106.52	106.65	105.66	106.30	177599
2024-08-22	106.40	106.90	106.32	106.73	407382
2024-08-23	107.06	108.32	107.04	108.02	314229
2024-08-26	108.43	108.96	108.13	108.30	326520
2024-08-27	108.35	108.74	108.22	108.64	244999
2024-08-28	108.39	109.45	108.22	108.93	176636
2024-08-29	109.35	110.26	108.61	109.79	192966
2024-08-30	110.02	110.91	109.62	110.85	276495
2024-09-03	110.26	111.00	109.28	109.75	651482
2024-09-04	109.89	110.54	109.22	109.61	272122
2024-09-05	110.21	110.25	108.16	108.65	339615
2024-09-06	108.69	109.25	106.67	106.93	224298
2024-09-09	107.81	109.02	107.76	108.34	162989
2024-09-10	108.71	108.71	106.10	107.27	533910
2024-09-11	106.81	107.06	104.71	106.89	180058
2024-09-12	107.14	107.47	106.32	107.33	148617
2024-09-13	107.71	108.29	107.65	108.00	134894
2024-09-16	108.44	109.40	108.44	109.34	200345
2024-09-17	109.57	110.47	109.57	109.95	142176
2024-09-18	110.02	111.02	109.49	109.77	305118
2024-09-19	111.17	111.40	110.26	111.21	243794
2024-09-20	110.86	110.95	110.27	110.72	214599
2024-09-23	110.91	111.31	110.65	110.88	308429
2024-09-24	110.50	110.50	109.53	109.87	262517
2024-09-25	109.90	110.10	108.88	109.13	186749
2024-09-26	109.57	109.95	109.19	109.15	142930
2024-09-27	109.60	110.26	109.34	109.59	174631
2024-09-30	109.30	110.01	108.84	109.91	216084
2024-10-01	109.82	109.82	108.46	109.20	262427
2024-10-02	109.12	109.57	108.63	109.28	149631
2024-10-03	108.95	109.09	108.20	108.87	137298
2024-10-04	109.96	110.81	109.57	110.74	129600
2024-10-07	110.64	110.69	108.97	109.43	257732
2024-10-08	109.86	110.28	109.63	110.02	101843
2024-10-09	109.94	111.31	109.79	111.00	265372
2024-10-10	111.08	111.16	110.34	110.76	355618
2024-10-11	111.40	113.18	111.13	113.01	180605
2024-10-14	113.33	113.92	112.86	113.88	245837
2024-10-15	114.66	115.41	114.05	114.22	303649
2024-10-16	114.76	115.69	114.49	115.62	190766
2024-10-17	116.17	116.43	115.89	116.03	252600
2024-10-18	116.08	116.24	115.51	116.06	146287
2024-10-21	115.84	115.94	114.69	114.83	181763
2024-10-22	114.39	114.85	113.84	114.71	135625
2024-10-23	114.48	114.81	113.92	114.48	154574
2024-10-24	114.49	114.77	113.96	114.66	212685
2024-10-25	115.09	115.28	113.11	113.38	149574
2024-10-28	114.03	115.02	114.03	114.89	153847
2024-10-29	114.49	114.90	114.21	114.21	217037
2024-10-30	114.43	115.62	114.43	114.88	103254
2024-10-31	114.73	114.94	113.23	113.23	173887
2024-11-01	113.57	114.32	113.19	113.19	346495
2024-11-04	113.16	113.25	112.07	112.58	225492
2024-11-05	112.56	113.86	112.56	113.86	468434
2024-11-06	119.97	121.75	119.28	121.57	2009184
2024-11-07	121.12	121.12	119.18	119.48	1296528
2024-11-08	120.15	121.12	119.65	120.53	499083
2024-11-11	122.03	123.31	121.84	122.75	739802
2024-11-12	122.58	122.91	121.87	122.36	744514
2024-11-13	122.65	123.22	121.98	122.08	650213
2024-11-14	122.47	122.56	121.51	121.70	400365
2024-11-15	121.73	122.51	121.67	122.26	479973
2024-11-18	122.48	122.94	121.92	122.68	321627
2024-11-19	121.60	122.46	121.24	122.11	393611
2024-11-20	122.57	122.57	121.08	121.74	242755
2024-11-21	122.48	123.84	122.07	123.25	887750
2024-11-22	123.38	124.90	123.29	124.79	290471
2024-11-25	125.56	126.21	125.41	125.78	393481
2024-11-26	125.78	126.04	125.03	125.78	276244
2024-11-27	126.13	126.85	125.93	126.10	331399
2024-11-29	126.65	126.77	126.05	126.20	150720
2024-12-02	126.42	126.51	124.70	125.06	469236
2024-12-03	125.62	125.62	124.14	124.27	506088
2024-12-04	124.17	124.20	123.37	123.96	368628
2024-12-05	124.10	124.90	124.03	124.03	350681
2024-12-06	124.16	124.58	123.78	124.27	292874
2024-12-09	124.38	124.48	122.39	122.47	300799
2024-12-10	122.57	123.02	121.62	122.20	387513
2024-12-11	122.89	122.90	122.18	122.75	617684
2024-12-12	123.05	123.17	122.18	122.21	240728
2024-12-13	122.62	122.68	121.72	121.79	409375
2024-12-16	122.12	122.28	121.60	121.99	437359
2024-12-17	121.50	121.50	120.52	120.18	390919
2024-12-18	120.48	120.69	116.06	116.12	690746
2024-12-19	117.56	118.41	116.45	116.48	818385
2024-12-20	116.20	119.05	115.91	118.10	1156689
2024-12-23	117.62	118.49	117.15	118.36	457408
2024-12-24	118.64	119.86	118.43	119.86	178915
2024-12-26	119.43	120.24	119.24	120.11	278183
2024-12-27	119.66	120.27	118.49	119.27	338633
2024-12-30	118.06	118.61	117.05	118.05	397185
2024-12-31	118.52	118.82	117.75	118.07	449411
2025-01-02	118.67	119.21	117.17	117.83	464891
2025-01-03	118.57	118.96	117.58	118.90	629140
2025-01-06	119.42	120.10	118.48	118.58	501820
2025-01-07	119.23	119.40	117.62	118.27	438021
2025-01-08	118.17	118.52	117.31	118.46	331219
2025-01-10	117.28	117.28	114.98	115.47	708259
2025-01-13	114.80	116.27	114.70	116.19	721220
2025-01-14	116.90	118.02	116.69	117.95	454620
2025-01-15	120.71	121.26	120.08	121.06	1015239
2025-01-16	121.11	121.88	120.90	121.67	830166
2025-01-17	122.29	122.97	121.91	122.80	387601
2025-01-21	123.40	124.06	123.34	123.98	681862
2025-01-22	123.96	123.98	123.01	123.49	532530
2025-01-23	123.62	124.32	123.56	124.12	386454
2025-01-24	123.81	124.67	123.79	124.43	383192
2025-01-27	124.12	125.51	123.80	125.50	459578
2025-01-28	125.33	125.86	124.88	125.41	413376
2025-01-29	125.08	126.37	125.05	125.45	446525
2025-01-30	126.50	127.29	125.78	126.69	473841
2025-01-31	126.86	127.07	125.69	125.88	780023
2025-02-03	123.71	125.48	123.21	125.13	540325
2025-02-04	125.12	125.60	124.66	125.01	448331
2025-02-05	125.61	126.34	124.95	126.28	361179
2025-02-06	127.08	127.35	126.43	127.23	510422
2025-02-07	127.62	127.67	126.57	126.66	579752
2025-02-10	127.02	127.02	125.17	125.61	452263
2025-02-11	125.37	126.08	124.70	125.93	660038
2025-02-12	125.05	125.37	124.30	125.28	398663
2025-02-13	125.81	126.43	125.22	126.35	675896
2025-02-14	126.52	127.02	126.34	126.48	684243
2025-02-18	126.76	127.37	126.40	127.34	414487
2025-02-19	127.03	127.36	126.57	127.19	282019
2025-02-20	127.05	127.05	124.29	125.14	308490
2025-02-21	125.35	125.46	122.97	123.27	492471
2025-02-24	123.68	124.54	122.71	123.49	365498
2025-02-25	123.95	124.24	121.76	123.14	505553
2025-02-26	123.29	124.22	122.87	123.09	244446
2025-02-27	123.54	125.35	123.37	123.64	474345
2025-02-28	124.22	126.24	123.73	126.11	446878
2025-03-03	126.62	127.21	124.00	124.89	833464
2025-03-04	123.51	123.51	119.63	120.50	1030474
2025-03-05	120.56	121.88	119.63	121.23	582951
2025-03-06	119.89	120.62	118.47	119.17	715200
2025-03-07	118.68	119.14	116.40	118.69	662747
2025-03-10	116.55	117.07	114.15	115.37	861447
2025-03-11	115.23	115.75	113.80	114.55	1472230
2025-03-12	116.00	116.06	113.75	114.89	838034
2025-03-13	115.03	115.70	113.65	114.07	1047330
2025-03-14	115.05	116.95	114.58	116.81	486146
2025-03-17	116.40	118.72	116.33	118.25	589535
2025-03-18	118.18	118.53	117.47	117.96	350680
2025-03-19	118.17	120.00	117.59	119.30	432086
2025-03-20	118.62	120.30	118.55	119.38	313802
2025-03-21	118.59	119.47	117.97	119.02	338344
2025-03-24	120.47	121.65	120.12	120.82	348931
2025-03-25	121.37	121.69	120.72	121.44	369676
2025-03-26	121.75	122.57	120.44	120.91	406742
2025-03-27	120.67	121.23	119.69	120.51	359316
2025-03-28	120.12	120.70	117.65	118.03	318967
2025-03-31	116.80	119.97	116.51	119.47	326842
2025-04-01	118.98	119.89	117.98	119.37	387271
2025-04-02	118.24	120.90	118.21	120.56	268060
2025-04-03	115.58	116.52	113.75	113.85	1095851
2025-04-04	109.98	110.53	105.50	105.71	1449746
2025-04-07	102.41	109.29	100.87	105.35	3257852
2025-04-08	109.68	110.46	103.27	104.87	1162621
2025-04-09	103.48	113.99	102.79	113.09	1485413
2025-04-10	111.37	111.37	106.34	109.46	809315
2025-04-11	108.62	111.77	108.21	111.22	486854
2025-04-14	112.82	113.40	111.62	112.53	504386
2025-04-15	112.93	114.24	112.79	112.89	414452
2025-04-16	112.48	112.97	110.33	111.13	428795
2025-04-17	111.22	112.75	111.00	111.60	286399
2025-04-21	110.79	111.14	107.98	109.17	514563
2025-04-22	110.70	113.05	110.36	112.83	641654
2025-04-23	115.14	116.90	113.89	114.22	529510
2025-04-24	114.01	115.89	113.52	115.70	290913
2025-04-25	115.20	115.62	114.44	115.19	237233
2025-04-28	115.53	116.48	114.70	115.61	438038
2025-04-29	115.60	116.92	115.13	116.75	261079
2025-04-30	115.29	117.14	113.80	116.71	289141
2025-05-01	116.62	117.61	116.10	116.77	486692
2025-05-02	118.55	119.68	118.14	119.25	799325
2025-05-05	118.43	119.62	118.02	118.70	344108
2025-05-06	117.62	118.93	117.61	118.02	299044
2025-05-07	118.48	119.33	118.25	118.69	306222
2025-05-08	119.69	121.14	119.55	119.99	439782
2025-05-09	120.20	120.44	119.63	119.94	317538
2025-05-12	123.49	123.49	122.01	122.76	329423
2025-05-13	123.05	124.09	123.00	123.44	1087558
2025-05-14	123.63	123.71	122.87	123.18	859773
2025-05-15	123.00	124.04	123.00	123.87	487304
2025-05-16	123.69	124.87	123.61	124.69	502006
2025-05-19	123.73	125.04	123.62	124.70	317313
2025-05-20	124.21	124.48	123.55	124.03	254175
2025-05-21	123.14	123.56	121.17	121.17	255983
2025-05-22	120.91	121.89	120.58	121.16	185697
2025-05-23	119.59	121.30	119.44	120.77	244725
2025-05-27	121.90	123.05	121.29	123.05	527682
2025-05-28	122.93	123.24	122.00	122.11	294022
2025-05-29	122.58	122.76	121.68	122.73	255022
2025-05-30	122.32	123.20	121.81	122.88	209339
2025-06-02	122.27	123.04	121.29	123.00	529275
2025-06-03	122.79	123.56	121.78	123.51	292906
2025-06-04	123.56	123.80	122.74	122.77	333682
2025-06-05	123.03	123.06	121.99	122.47	258830
2025-06-06	123.96	124.46	123.59	124.19	250487
2025-06-09	124.41	124.41	122.86	123.61	792047
2025-06-10	123.50	123.77	123.29	123.72	1278030
2025-06-11	123.95	124.40	123.20	123.59	308983
2025-06-12	122.80	123.60	122.38	123.56	302457
2025-06-13	121.92	122.16	120.67	120.97	480563
2025-06-16	121.84	123.28	121.84	122.42	850015
2025-06-17	121.80	122.22	121.24	121.53	389205
2025-06-18	121.58	122.93	121.50	121.76	336491
2025-06-20	122.25	122.60	121.78	122.15	216227
2025-06-23	122.03	123.73	121.17	123.66	381584
2025-06-24	124.78	125.94	124.78	125.47	310765
2025-06-25	125.61	125.61	124.89	124.65	353673
2025-06-26	124.78	125.89	124.72	125.80	398484
2025-06-27	125.80	126.87	125.57	126.14	316480
2025-06-30	126.99	127.46	126.66	127.30	419450
2025-07-01	126.87	128.35	126.87	128.13	542866
2025-07-02	128.34	128.34	127.43	128.33	390240
2025-07-03	128.64	129.82	128.56	129.58	411239
2025-07-07	129.42	129.79	127.79	128.44	686080
2025-07-08	128.10	128.37	127.36	127.42	479481
2025-07-09	128.10	128.19	127.29	127.86	313785
2025-07-10	127.74	128.82	127.67	128.68	461545
2025-07-11	127.77	127.86	127.14	127.32	235337
2025-07-14	127.20	128.36	126.94	128.34	919709
2025-07-15	127.98	128.11	126.00	126.00	671242
2025-07-16	126.58	127.14	125.19	127.06	632882
2025-07-17	126.70	128.59	126.70	128.46	436449
2025-07-18	128.69	128.83	128.26	128.47	401392
2025-07-21	128.61	129.48	128.01	128.06	574414
2025-07-22	128.25	128.93	128.06	128.74	458486
2025-07-23	129.02	129.69	128.43	129.61	356711
2025-07-24	129.73	130.33	129.36	129.41	342112
2025-07-25	129.48	130.43	129.15	130.30	472310
2025-07-28	130.28	130.33	129.22	129.54	560789
2025-07-29	129.94	130.13	128.62	128.86	384722
2025-07-30	128.64	129.46	127.94	128.50	667568
2025-07-31	128.20	129.24	127.50	127.78	582270
2025-08-01	126.08	126.09	124.18	125.23	750533
2025-08-04	125.78	126.81	125.65	126.78	537627
2025-08-05	127.32	127.32	125.36	126.30	678887
2025-08-06	126.59	127.02	126.16	126.81	416624
2025-08-07	127.57	127.62	125.20	125.54	589507
2025-08-08	126.20	126.99	125.92	126.66	626788
2025-08-11	126.98	127.17	126.44	126.64	356222
2025-08-12	127.26	128.51	127.26	128.47	2135909
2025-08-13	129.03	129.53	128.46	129.18	567557
2025-08-14	128.91	129.79	128.55	129.73	476085
2025-08-15	130.05	130.05	128.26	128.34	415327
2025-08-18	128.18	128.60	127.90	128.49	257371
2025-08-19	128.51	129.22	128.15	128.50	353844
2025-08-20	128.61	129.34	128.07	129.04	747735
2025-08-21	128.55	128.92	127.87	128.63	243531
2025-08-22	129.21	131.45	129.21	131.16	284688
2025-08-25	130.94	131.18	130.37	130.44	367084
2025-08-26	130.12	131.42	130.08	131.39	361991
2025-08-27	131.08	132.03	131.08	131.57	334977
2025-08-28	131.81	131.84	131.34	131.72	572809
2025-08-29	131.83	132.34	131.59	131.97	646315
2025-09-02	131.09	131.09	129.78	130.97	305046
2025-09-03	130.66	131.02	129.83	130.75	382739
2025-09-04	131.11	132.21	130.94	132.16	336610
2025-09-05	132.38	132.75	129.40	129.98	500226
2025-09-08	130.03	130.38	129.46	130.21	857511
2025-09-09	129.99	131.24	129.99	130.69	275365
2025-09-10	130.44	130.94	129.81	130.29	335380
2025-09-11	130.36	132.40	130.36	132.29	646576
2025-09-12	132.02	132.34	131.52	131.66	1284812
2025-09-15	132.05	132.45	131.19	131.38	451553
2025-09-16	131.26	131.29	130.25	130.98	452834
2025-09-17	131.30	133.02	131.13	132.29	1169216
2025-09-18	132.50	133.50	132.22	132.71	316446
2025-09-19	132.88	133.20	132.16	132.78	476734
2025-09-22	132.09	132.74	131.88	132.58	621945
2025-09-23	132.53	133.85	131.68	131.57	1159369
2025-09-24	131.78	131.99	130.80	131.01	199463
2025-09-25	130.53	131.19	130.12	130.68	482940
2025-09-26	131.27	132.13	131.01	131.53	1004800
2025-09-29	132.06	132.07	131.20	132.00	758196
2025-09-30	131.76	132.28	130.10	131.24	1028392
2025-10-01	130.67	131.07	130.05	130.05	339543
2025-10-02	129.89	130.28	129.26	130.03	528884
2025-10-03	130.22	131.51	130.22	131.00	291720
2025-10-06	131.49	131.89	129.96	130.86	462740
2025-10-07	131.49	131.77	130.47	130.95	345296
2025-10-08	131.41	131.41	130.07	130.41	340441
2025-10-09	130.55	131.05	129.56	129.87	366349
2025-10-10	130.24	130.77	126.87	126.88	1040799
2025-10-13	127.90	128.54	127.42	128.19	318899
2025-10-14	127.54	130.78	127.27	129.90	502371
2025-10-15	130.55	131.02	128.79	129.60	744199
2025-10-16	129.30	129.30	125.23	125.75	822843
2025-10-17	126.07	127.23	125.73	126.82	502191
2025-10-20	127.28	128.70	127.26	128.45	559487
2025-10-21	128.28	129.35	128.24	128.44	666712
2025-10-22	128.61	128.61	127.02	127.73	983914
2025-10-23	128.06	128.37	127.37	127.98	423197
2025-10-24	128.76	129.80	128.74	129.41	377913
2025-10-27	130.02	130.25	129.70	129.91	304041
2025-10-28	129.95	130.06	129.00	129.12	467187
2025-10-29	127.94	128.14	126.40	126.87	1053706
2025-10-30	126.67	128.62	126.67	127.10	621580
2025-10-31	126.66	127.83	126.63	127.52	554205
2025-11-03	127.41	127.41	125.86	127.11	404788
2025-11-04	126.52	127.96	126.30	127.64	493175
2025-11-05	127.72	128.68	127.08	128.16	396336
2025-11-06	128.05	128.41	127.04	127.58	458278
2025-11-07	127.26	128.58	126.76	128.58	555830
2025-11-10	128.87	129.47	128.33	129.04	501349
2025-11-11	129.20	130.02	128.94	129.62	356486
2025-11-12	129.75	131.37	129.75	130.75	351061
2025-11-13	130.38	130.91	128.68	128.84	680521
2025-11-14	128.33	128.55	127.24	127.71	585040
2025-11-17	127.70	127.70	124.63	125.06	858405
2025-11-18	124.54	125.88	124.34	124.97	688040
2025-11-19	125.07	125.67	124.56	125.47	622437
2025-11-20	126.60	127.50	124.29	124.33	933723
2025-11-21	125.20	126.66	124.47	125.95	891733
2025-11-24	126.08	126.68	125.25	126.47	588680
2025-11-25	126.87	128.60	126.70	128.30	581648
2025-11-26	128.57	129.76	128.45	129.22	815416
2025-11-28	129.51	130.55	129.46	130.00	334006
2025-12-01	129.33	130.25	129.04	129.15	544517
2025-12-02	129.46	129.77	128.65	128.95	755093
2025-12-03	129.16	130.86	129.09	130.76	376821
2025-12-04	130.76	131.51	130.64	131.07	572462
2025-12-05	130.76	131.67	130.63	131.02	555609
2025-12-08	131.16	131.16	130.20	130.59	668708
2025-12-09	130.59	131.90	130.25	130.32	1778243
2025-12-10	130.29	132.52	130.20	132.06	556694
2025-12-11	132.17	134.61	132.17	134.37	531514
2025-12-12	134.94	135.18	133.84	134.39	773959
2025-12-15	135.12	135.27	134.00	134.44	906793
2025-12-16	134.53	134.80	133.26	133.02	497676
2025-12-17	133.42	134.07	132.81	132.88	483540
2025-12-18	133.32	134.01	132.42	132.86	670409
2025-12-19	132.94	133.98	132.94	133.64	788992
2025-12-22	133.75	135.46	133.75	135.17	403465
2025-12-23	135.13	135.68	135.13	135.28	350078
2025-12-24	135.41	136.36	135.29	136.00	269287

Explore More About VFH

Coins representing dividend payouts and trends

VFH Dividend History

Discover Vanguard Financials ETF's dividend history, including payout trends, ex-dividend dates, historical yields, and payment schedules. Stay updated with detailed insights to optimize your investment strategy.

Benjamin Franklin on a $100 bill representing value division in stock split history

VFH Stock Split History

Discover Vanguard Financials ETF's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.

Graph showing historical stock prices and market trends

VFH Historical Prices

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

Web Analytics