VGK Historical Prices

Summary

Key Stock Metrics

62.02

(April 8, 2025)

52-Week Low

89.69

(February 12, 2026)

52-Week High

94.07

(June 2, 2006)

All-Time High

89.23

(February 17, 2026)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2005-03-10	50.90	51.20	50.75	50.90	67500
2005-03-11	51.10	51.25	50.90	50.90	25200
2005-03-14	50.75	50.85	50.65	50.85	26600
2005-03-15	50.95	50.95	50.70	50.70	34900
2005-03-16	50.90	50.90	50.50	50.50	9700
2005-03-17	50.50	50.60	50.45	50.50	12500
2005-03-18	50.42	50.42	50.20	50.20	9700
2005-03-21	50.05	50.05	49.60	49.85	20100
2005-03-22	49.78	50.00	49.20	49.38	25100
2005-03-23	48.80	49.05	48.80	49.05	7300
2005-03-24	49.05	49.43	49.05	49.25	18300
2005-03-28	49.00	49.25	49.00	49.15	121100
2005-03-29	49.15	49.25	49.05	49.15	3000
2005-03-30	48.95	49.48	48.95	49.48	12700
2005-03-31	49.55	49.55	49.20	49.25	12600
2005-04-01	49.60	49.65	48.81	48.90	54600
2005-04-04	48.70	49.05	48.50	49.05	6800
2005-04-05	49.20	49.27	49.07	49.12	18600
2005-04-06	49.36	49.56	49.10	49.51	87600
2005-04-07	49.68	49.95	49.60	49.70	58500
2005-04-08	49.65	49.90	49.50	49.65	79800
2005-04-11	50.00	50.20	49.75	50.18	59200
2005-04-12	49.64	50.19	49.50	50.19	21400
2005-04-13	49.75	49.90	49.35	49.35	123200
2005-04-14	49.39	49.40	49.00	49.00	61600
2005-04-15	49.05	49.30	48.50	48.68	61600
2005-04-18	48.45	48.69	48.45	48.69	15300
2005-04-19	48.90	49.15	48.90	49.15	20900
2005-04-20	48.74	48.90	48.44	48.45	13700
2005-04-21	49.99	49.99	48.72	49.15	15100
2005-04-22	49.15	49.20	48.75	48.75	60600
2005-04-25	49.03	49.14	48.75	49.14	5800
2005-04-26	48.80	48.90	48.65	48.65	22400
2005-04-27	48.20	48.44	48.10	48.40	6800
2005-04-28	48.00	48.00	47.68	47.68	8900
2005-04-29	48.20	48.20	47.89	48.19	12600
2005-05-02	48.19	48.25	48.05	48.20	23700
2005-05-03	48.35	48.60	48.31	48.50	156700
2005-05-04	48.74	49.29	48.73	49.29	63900
2005-05-05	49.32	49.34	49.00	49.09	88900
2005-05-06	49.00	49.09	48.72	48.72	6500
2005-05-09	48.85	49.10	48.75	49.10	52700
2005-05-10	48.58	48.70	48.25	48.25	7100
2005-05-11	48.45	48.58	48.45	48.58	21600
2005-05-12	48.45	48.46	47.86	48.00	35700
2005-05-13	47.95	48.00	47.72	47.84	8600
2005-05-16	47.75	48.14	47.70	47.98	3100
2005-05-17	47.89	48.19	47.88	48.19	10400
2005-05-18	48.34	48.90	48.34	48.90	31100
2005-05-19	48.65	48.84	48.65	48.84	3100
2005-05-20	48.55	48.78	48.37	48.70	15600
2005-05-23	48.80	49.10	48.62	49.10	24100
2005-05-24	48.86	48.88	48.50	48.75	86800
2005-05-25	48.79	48.80	48.60	48.75	29800
2005-05-26	48.85	48.90	48.85	48.90	5300
2005-05-27	48.85	49.00	48.70	49.00	9900
2005-05-31	48.58	48.60	48.32	48.32	42800
2005-06-01	48.34	48.70	48.34	48.50	270700
2005-06-02	48.65	48.92	48.50	48.92	11400
2005-06-03	48.65	48.80	48.35	48.50	11900
2005-06-06	48.55	48.80	48.42	48.80	8200
2005-06-07	48.85	49.20	48.80	48.95	57700
2005-06-08	49.15	49.25	48.75	48.85	18800
2005-06-09	48.70	49.20	48.67	49.06	45800
2005-06-10	49.05	49.05	48.40	48.85	73400
2005-06-13	48.55	48.80	48.36	48.69	21200
2005-06-14	48.70	48.84	48.53	48.55	22100
2005-06-15	48.70	48.90	48.61	48.90	9500
2005-06-16	48.91	48.99	48.90	48.99	7300
2005-06-17	49.60	49.98	49.40	49.80	57300
2005-06-20	49.35	49.42	49.15	49.42	51400
2005-06-21	49.25	49.55	49.16	49.55	21600
2005-06-22	49.54	49.54	49.40	49.48	12300
2005-06-23	49.35	49.50	48.80	48.80	20800
2005-06-24	49.10	49.11	48.91	49.00	10500
2005-06-27	48.90	48.90	48.72	48.90	13000
2005-06-28	48.66	49.13	48.66	49.13	3900
2005-06-29	49.02	49.25	48.90	49.10	19200
2005-06-30	48.95	49.10	48.84	48.97	70000
2005-07-01	49.10	49.15	48.79	49.00	35400
2005-07-05	48.50	48.80	48.50	48.80	60100
2005-07-06	49.30	49.30	48.75	48.98	108400
2005-07-07	48.00	48.69	48.00	48.69	27100
2005-07-08	48.74	49.20	48.74	49.20	18400
2005-07-11	49.44	49.79	49.25	49.52	13100
2005-07-12	49.77	50.46	49.75	50.46	15400
2005-07-13	51.00	51.00	49.83	50.06	8100
2005-07-14	50.30	50.30	49.40	50.15	9600
2005-07-15	49.90	50.07	49.67	50.07	16500
2005-07-18	50.02	50.02	49.67	49.67	9700
2005-07-19	49.84	50.07	49.55	50.07	10800
2005-07-20	49.92	50.38	49.51	50.36	22700
2005-07-21	50.19	50.50	50.19	50.47	43900
2005-07-22	50.25	50.40	49.91	50.10	7200
2005-07-25	50.00	50.20	49.90	50.10	16700
2005-07-26	50.10	50.15	50.01	50.08	8300
2005-07-27	50.40	50.52	50.21	50.52	14400
2005-07-28	50.49	51.01	50.49	51.01	10100
2005-07-29	51.05	51.05	50.32	50.32	43600
2005-08-01	51.38	51.38	50.80	50.96	35300
2005-08-02	51.60	51.61	51.24	51.30	19800
2005-08-03	51.85	51.85	51.44	51.79	24300
2005-08-04	51.75	51.75	51.35	51.36	15100
2005-08-05	51.40	51.50	51.16	51.38	50600
2005-08-08	51.00	51.94	50.50	51.45	7200
2005-08-09	52.00	52.19	51.80	51.87	53900
2005-08-10	52.40	52.60	52.10	52.15	37100
2005-08-11	52.90	52.94	52.50	52.58	22500
2005-08-12	52.70	52.70	52.50	52.50	6100
2005-08-15	52.14	52.64	52.14	52.50	17600
2005-08-16	52.50	52.50	52.00	52.19	7400
2005-08-17	51.55	51.94	51.51	51.51	19700
2005-08-18	51.07	51.48	51.07	51.31	9900
2005-08-19	51.80	51.81	51.22	51.35	22300
2005-08-22	52.10	52.10	51.50	51.64	37300
2005-08-23	51.80	51.80	51.31	51.40	22000
2005-08-24	51.50	51.51	51.08	51.09	27200
2005-08-25	51.33	51.39	51.13	51.15	44400
2005-08-26	51.10	51.24	50.83	50.83	70500
2005-08-29	50.80	51.04	50.68	50.83	16600
2005-08-30	50.88	50.88	50.58	50.70	28400
2005-08-31	50.92	51.75	50.92	51.75	16900
2005-09-01	52.38	52.72	52.16	52.59	14600
2005-09-02	52.75	52.86	52.63	52.74	15600
2005-09-06	53.18	53.31	53.02	53.29	10400
2005-09-07	53.25	53.40	53.01	53.18	47800
2005-09-08	53.13	53.18	52.85	52.92	29800
2005-09-09	53.20	53.40	53.09	53.39	25600
2005-09-12	52.95	53.12	52.60	52.82	24800
2005-09-13	52.50	52.59	52.32	52.38	28300
2005-09-14	52.64	52.80	52.34	52.34	34400
2005-09-15	52.34	52.40	52.22	52.34	21100
2005-09-16	52.70	52.93	52.55	52.92	88800
2005-09-19	52.68	52.68	52.39	52.40	29700
2005-09-20	52.50	52.73	52.05	52.21	25900
2005-09-21	52.45	52.50	51.99	51.99	23400
2005-09-22	51.95	51.95	51.67	51.93	40000
2005-09-23	51.74	51.79	51.51	51.79	62800
2005-09-26	52.00	52.25	51.92	52.06	16300
2005-09-27	51.93	52.12	51.74	52.06	14600
2005-09-28	52.20	52.61	52.20	52.46	40900
2005-09-29	52.28	52.89	52.12	52.89	233200
2005-09-30	52.71	52.71	52.35	52.43	66100
2005-10-03	52.37	52.53	52.29	52.29	48200
2005-10-04	52.64	52.64	52.18	52.18	50600
2005-10-05	52.27	52.43	51.87	51.87	22200
2005-10-06	52.10	52.14	51.79	51.93	41700
2005-10-07	51.98	51.98	51.79	51.85	19100
2005-10-10	51.95	51.95	51.57	51.68	38500
2005-10-11	51.75	51.85	51.40	51.42	6500
2005-10-12	51.60	51.67	51.00	51.00	21800
2005-10-13	50.50	50.71	50.20	50.63	45200
2005-10-14	51.02	51.39	50.90	51.29	15100
2005-10-17	51.12	51.12	50.78	50.88	21400
2005-10-18	50.60	50.60	50.26	50.27	128400
2005-10-19	49.83	50.45	49.63	50.45	69800
2005-10-20	50.23	50.23	49.43	49.61	35700
2005-10-21	50.00	50.15	49.69	49.75	38000
2005-10-24	50.00	50.56	50.00	50.56	53600
2005-10-25	50.65	50.95	50.51	50.68	69900
2005-10-26	50.70	51.16	50.65	50.65	51000
2005-10-27	51.00	51.00	50.48	50.48	374500
2005-10-28	50.66	51.03	50.43	50.88	11100
2005-10-31	51.13	51.50	51.03	51.34	20400
2005-11-01	51.44	51.59	51.18	51.38	67200
2005-11-02	51.48	52.21	51.34	52.01	43100
2005-11-03	52.40	52.46	51.99	52.20	128100
2005-11-04	52.27	52.27	51.32	51.42	28200
2005-11-07	51.68	51.80	51.35	51.58	19800
2005-11-08	51.54	51.54	51.20	51.43	57000
2005-11-09	51.20	51.49	51.08	51.43	26100
2005-11-10	51.47	51.65	51.22	51.49	17400
2005-11-11	51.46	51.69	51.39	51.69	101000
2005-11-14	51.73	51.75	51.34	51.53	130900
2005-11-15	51.31	51.49	51.08	51.16	63700
2005-11-16	50.89	51.02	50.80	50.95	163400
2005-11-17	51.35	51.62	51.26	51.62	92200
2005-11-18	51.85	51.85	51.51	51.85	23600
2005-11-21	51.98	52.13	51.80	52.02	39500
2005-11-22	51.78	52.43	51.65	52.43	16100
2005-11-23	52.43	52.60	52.23	52.55	59200
2005-11-25	52.31	52.45	52.08	52.10	9500
2005-11-28	52.13	52.28	51.93	52.19	36000
2005-11-29	52.19	52.31	51.99	52.15	165900
2005-11-30	52.15	52.25	51.79	51.79	24700
2005-12-01	52.21	52.89	52.21	52.69	19800
2005-12-02	52.82	53.00	52.57	53.00	38700
2005-12-05	53.13	53.25	52.80	53.12	20500
2005-12-06	53.30	53.64	53.20	53.37	57000
2005-12-07	53.20	53.27	52.81	52.87	48100
2005-12-08	53.24	53.70	53.11	53.20	25000
2005-12-09	53.40	53.68	53.29	53.50	30000
2005-12-12	53.85	54.10	53.85	54.07	23700
2005-12-13	53.95	54.50	53.87	54.36	47300
2005-12-14	54.40	54.46	54.25	54.34	34500
2005-12-15	54.20	54.20	53.64	53.89	55500
2005-12-16	54.50	54.50	54.06	54.24	38500
2005-12-19	54.37	54.43	54.05	54.11	41400
2005-12-20	54.16	54.16	53.81	53.81	18600
2005-12-21	54.10	54.15	53.56	53.75	80900
2005-12-22	54.25	54.28	54.02	54.09	15200
2005-12-23	54.12	54.26	53.93	54.11	29900
2005-12-27	52.90	53.06	52.50	52.50	29300
2005-12-28	53.06	53.22	52.66	52.87	99000
2005-12-29	53.00	53.13	52.82	52.86	20800
2005-12-30	52.62	52.76	52.37	52.60	37200
2006-01-03	53.80	54.57	53.59	54.46	57300
2006-01-04	54.80	55.04	54.54	54.98	88100
2006-01-05	54.90	54.94	54.60	54.81	62100
2006-01-06	55.35	55.62	55.11	55.47	65100
2006-01-09	55.10	55.27	54.90	55.17	89000
2006-01-10	54.40	54.86	54.40	54.80	72200
2006-01-11	54.90	55.46	54.90	55.30	29800
2006-01-12	54.90	54.95	54.60	54.78	47700
2006-01-13	54.60	55.02	54.47	55.00	34700
2006-01-17	54.49	54.66	54.31	54.55	107200
2006-01-18	54.21	54.42	53.86	54.27	52100
2006-01-19	54.27	54.60	54.20	54.27	149700
2006-01-20	54.40	54.50	53.78	53.82	65700
2006-01-23	54.80	54.80	54.20	54.66	110500
2006-01-24	54.70	54.80	54.42	54.65	44100
2006-01-25	55.00	55.16	54.81	54.99	92900
2006-01-26	55.35	55.58	55.35	55.45	72200
2006-01-27	55.82	56.02	55.39	55.46	134500
2006-01-30	55.51	55.67	55.45	55.58	76200
2006-01-31	55.66	55.97	55.55	55.93	72100
2006-02-01	55.90	56.25	55.90	55.93	75100
2006-02-02	55.93	56.13	55.57	55.59	74400
2006-02-03	55.12	55.42	54.98	55.14	128900
2006-02-06	55.35	55.35	54.96	55.07	148500
2006-02-07	55.05	55.06	54.46	54.60	63200
2006-02-08	54.74	55.11	54.72	55.11	115000
2006-02-09	55.27	55.74	55.27	55.39	84000
2006-02-10	55.55	55.64	55.00	55.33	109100
2006-02-13	55.05	55.30	54.91	55.17	53500
2006-02-14	55.00	55.51	54.77	55.51	98600
2006-02-15	55.45	55.49	54.91	55.28	92400
2006-02-16	55.30	55.64	55.16	55.64	144100
2006-02-17	55.90	55.90	55.59	55.88	37300
2006-02-21	56.40	56.45	55.82	55.99	144700
2006-02-22	56.05	56.38	55.94	56.38	129700
2006-02-23	56.40	56.41	56.10	56.20	46300
2006-02-24	56.30	56.32	56.10	56.13	122000
2006-02-27	56.15	56.27	56.06	56.22	66100
2006-02-28	56.00	56.08	55.64	55.75	122100
2006-03-01	56.23	56.26	56.05	56.26	97300
2006-03-02	56.12	56.35	55.90	56.35	83100
2006-03-03	56.30	56.60	55.98	56.52	75300
2006-03-06	56.70	56.81	56.22	56.35	112800
2006-03-07	55.61	55.70	55.44	55.63	112700
2006-03-08	55.50	55.65	55.34	55.65	93300
2006-03-09	55.78	55.85	55.57	55.68	37300
2006-03-10	55.68	56.33	55.65	56.25	87600
2006-03-13	56.65	56.78	56.53	56.73	34200
2006-03-14	56.88	57.52	56.88	57.43	22200
2006-03-15	57.63	57.89	57.36	57.73	59900
2006-03-16	57.88	58.24	57.83	58.14	46400
2006-03-17	58.28	58.32	58.01	58.25	57900
2006-03-20	58.52	58.53	58.15	58.24	93500
2006-03-21	58.05	58.06	57.63	57.72	134900
2006-03-22	58.10	58.27	58.04	58.20	33200
2006-03-23	57.90	58.05	57.37	57.59	314600
2006-03-24	57.70	58.16	57.58	58.02	121200
2006-03-27	57.80	57.80	57.41	57.57	124400
2006-03-28	57.70	57.77	57.02	57.20	98000
2006-03-29	57.32	57.76	57.20	57.75	48800
2006-03-30	58.35	58.51	58.05	58.35	93700
2006-03-31	58.20	58.20	57.83	57.99	37600
2006-04-03	58.10	58.53	58.00	58.41	111700
2006-04-04	58.82	59.19	58.74	59.15	120800
2006-04-05	59.19	59.51	58.98	59.33	91500
2006-04-06	59.16	59.18	58.79	59.08	70800
2006-04-07	58.90	58.94	58.10	58.21	46200
2006-04-10	58.45	58.58	58.25	58.32	201700
2006-04-11	58.58	58.60	57.71	57.81	106100
2006-04-12	57.92	57.92	57.62	57.73	95500
2006-04-13	57.82	58.00	57.80	57.92	51000
2006-04-17	58.70	58.75	58.43	58.51	270600
2006-04-18	58.83	59.35	58.56	59.35	101400
2006-04-19	59.38	60.00	59.22	60.00	88300
2006-04-20	59.90	60.00	59.79	59.90	62100
2006-04-21	60.30	60.39	60.13	60.17	27900
2006-04-24	60.45	60.56	60.11	60.56	90900
2006-04-25	60.75	60.75	60.15	60.37	45100
2006-04-26	60.37	60.73	60.37	60.49	208900
2006-04-27	60.06	60.87	60.00	60.77	93600
2006-04-28	60.80	61.14	60.62	61.02	25700
2006-05-01	61.34	61.50	60.73	60.86	304700
2006-05-02	61.68	61.78	61.56	61.78	39600
2006-05-03	61.55	61.55	61.05	61.26	78900
2006-05-04	61.27	61.74	61.27	61.71	278200
2006-05-05	62.34	63.02	62.30	62.98	114200
2006-05-08	63.25	63.25	62.75	62.93	126500
2006-05-09	63.00	63.31	62.77	63.28	80700
2006-05-10	63.15	63.34	63.01	63.30	56200
2006-05-11	63.27	63.27	62.72	62.77	113000
2006-05-12	62.60	62.67	61.60	61.82	96300
2006-05-15	60.93	61.14	60.40	60.71	204000
2006-05-16	61.35	61.35	60.68	61.14	60600
2006-05-17	60.60	60.63	58.66	58.88	147600
2006-05-18	59.17	59.51	58.70	58.86	83400
2006-05-19	58.52	59.08	58.36	59.08	89400
2006-05-22	58.10	58.10	57.16	57.88	84800
2006-05-23	57.75	59.44	57.75	58.76	225600
2006-05-24	58.31	58.34	57.42	58.20	127400
2006-05-25	58.55	59.29	58.40	59.28	119600
2006-05-26	59.50	59.77	59.10	59.77	107900
2006-05-30	59.55	59.55	58.95	59.02	107300
2006-05-31	59.10	59.52	58.95	59.23	58100
2006-06-01	58.75	59.86	58.51	59.83	67800
2006-06-02	94.07	94.07	60.05	60.45	106300
2006-06-05	60.05	60.23	59.22	59.25	94500
2006-06-06	58.56	58.65	57.93	58.60	186200
2006-06-07	58.30	58.86	58.10	58.21	115600
2006-06-08	56.76	56.97	55.66	56.50	202700
2006-06-09	57.00	57.27	56.45	56.62	61800
2006-06-12	56.63	56.78	55.80	55.99	81100
2006-06-13	55.15	55.50	54.36	54.40	137300
2006-06-14	55.65	55.66	54.84	55.34	296300
2006-06-15	56.40	57.16	56.26	57.09	83600
2006-06-16	56.72	56.78	56.31	56.74	145100
2006-06-19	57.01	57.10	56.22	56.35	121300
2006-06-20	56.30	57.11	56.30	56.80	96900
2006-06-21	56.80	57.88	56.80	57.59	86100
2006-06-22	57.20	57.44	56.89	57.02	84300
2006-06-23	56.62	57.19	56.62	56.93	52000
2006-06-26	57.05	57.23	56.77	57.20	39200
2006-06-27	57.30	57.30	56.31	56.41	89700
2006-06-28	56.47	57.14	56.47	57.14	129800
2006-06-29	57.35	58.99	57.27	58.98	148800
2006-06-30	59.44	59.86	59.12	59.83	175500
2006-07-03	59.77	60.21	59.77	60.21	90000
2006-07-05	59.40	59.45	58.37	59.12	142700
2006-07-06	59.50	59.91	59.41	59.89	64100
2006-07-07	60.00	60.22	59.42	59.53	145500
2006-07-10	59.70	59.81	59.44	59.70	47200
2006-07-11	59.50	59.90	59.03	59.82	93500
2006-07-12	59.50	59.52	58.70	58.91	93400
2006-07-13	58.25	58.42	57.74	57.76	73600
2006-07-14	57.75	57.87	57.05	57.40	95900
2006-07-17	56.25	56.72	56.25	56.62	71200
2006-07-18	56.75	56.83	55.92	56.50	57200
2006-07-19	56.59	58.34	56.58	58.28	51600
2006-07-20	58.58	58.58	57.88	57.94	45000
2006-07-21	58.27	58.27	57.85	57.92	94900
2006-07-24	58.24	58.95	58.18	58.92	64900
2006-07-25	59.04	59.04	58.41	58.90	110900
2006-07-26	59.00	59.47	58.62	59.29	44900
2006-07-27	60.40	60.40	59.35	59.46	87400
2006-07-28	60.00	60.66	59.98	60.61	50000
2006-07-31	60.45	60.47	60.25	60.45	42600
2006-08-01	60.32	60.32	59.57	60.13	113400
2006-08-02	60.65	60.86	60.45	60.73	129500
2006-08-03	60.25	60.80	60.05	60.65	323900
2006-08-04	61.42	61.46	60.77	60.89	103300
2006-08-07	60.72	60.85	60.53	60.66	43200
2006-08-08	60.65	61.01	60.20	60.27	75100
2006-08-09	61.15	61.40	60.63	60.72	75700
2006-08-10	60.39	60.56	60.00	60.50	65400
2006-08-11	60.03	60.29	59.90	60.19	80600
2006-08-14	60.50	60.77	60.16	60.27	85500
2006-08-15	61.33	61.61	61.23	61.60	107200
2006-08-16	61.99	62.15	61.85	62.14	335900
2006-08-17	62.20	62.20	61.80	61.92	153100
2006-08-18	62.05	62.10	61.62	62.10	104100
2006-08-21	62.07	62.35	61.96	62.04	214000
2006-08-22	61.70	61.85	61.41	61.71	126700
2006-08-23	61.93	61.97	61.34	61.55	107300
2006-08-24	61.73	61.88	61.32	61.52	161100
2006-08-25	61.55	61.59	61.36	61.51	51300
2006-08-28	61.80	62.06	61.65	62.00	59600
2006-08-29	62.13	62.37	61.81	62.37	95600
2006-08-30	62.83	62.83	62.47	62.55	101400
2006-08-31	62.76	62.76	62.25	62.41	66100
2006-09-01	62.63	62.81	62.42	62.71	83500
2006-09-05	62.80	62.80	62.43	62.72	128700
2006-09-06	62.20	62.20	61.75	61.84	140000
2006-09-07	61.61	61.61	60.88	61.15	122800
2006-09-08	61.10	61.19	60.79	61.15	83800
2006-09-11	61.05	61.13	60.60	60.96	61300
2006-09-12	61.45	61.97	61.16	61.86	334700
2006-09-13	61.80	61.98	61.51	61.93	161800
2006-09-14	62.05	62.05	61.81	62.03	294100
2006-09-15	62.10	62.10	61.54	61.70	121200
2006-09-18	61.66	62.09	61.66	62.02	124500
2006-09-19	62.00	62.00	61.13	61.43	127200
2006-09-20	61.90	62.38	61.89	62.30	72400
2006-09-21	62.80	62.80	62.32	62.57	65500
2006-09-22	62.80	62.80	62.21	62.34	75800
2006-09-25	62.45	62.63	61.73	62.52	47600
2006-09-26	62.50	62.85	62.32	62.85	203200
2006-09-27	62.95	63.00	62.76	63.00	103400
2006-09-28	63.25	63.25	62.87	63.20	75700
2006-09-29	62.97	64.00	62.84	63.11	234500
2006-10-02	63.11	63.35	62.91	63.08	160600
2006-10-03	62.73	63.23	62.71	62.97	334200
2006-10-04	63.10	63.68	63.03	63.65	107600
2006-10-05	63.75	63.75	63.41	63.65	135300
2006-10-06	63.35	63.35	62.89	63.18	510800
2006-10-09	63.25	63.36	63.05	63.30	88600
2006-10-10	63.30	63.33	63.00	63.33	68600
2006-10-11	63.21	63.60	63.04	63.42	163000
2006-10-12	63.79	64.11	63.65	64.11	117100
2006-10-13	64.02	64.15	63.83	64.10	89800
2006-10-16	64.18	64.39	64.05	64.25	353900
2006-10-17	64.09	64.09	63.56	63.88	401200
2006-10-18	64.14	64.30	63.79	63.95	146700
2006-10-19	64.43	64.68	64.25	64.49	135600
2006-10-20	64.78	64.89	64.49	64.89	145100
2006-10-23	64.35	64.85	64.15	64.85	260200
2006-10-24	64.60	64.82	64.50	64.74	86800
2006-10-25	64.99	65.35	64.95	65.29	93700
2006-10-26	65.75	65.81	65.31	65.77	182600
2006-10-27	65.71	65.71	65.28	65.36	140200
2006-10-30	65.25	65.40	65.00	65.22	85600
2006-10-31	65.35	65.58	65.17	65.44	182600
2006-11-01	66.01	66.08	65.22	65.33	154400
2006-11-02	65.35	65.89	65.22	65.56	329500
2006-11-03	65.44	65.62	65.26	65.40	249300
2006-11-06	65.96	66.37	65.40	66.28	198200
2006-11-07	66.83	66.99	66.55	66.57	153400
2006-11-08	66.50	66.94	66.34	66.85	115300
2006-11-09	66.72	66.88	66.53	66.53	263100
2006-11-10	67.00	67.09	66.79	67.09	179000
2006-11-13	66.85	66.86	66.64	66.78	184600
2006-11-14	67.10	67.13	66.39	67.06	137900
2006-11-15	66.82	67.23	66.70	67.11	705100
2006-11-16	67.30	67.30	67.00	67.02	166800
2006-11-17	66.50	66.93	66.34	66.93	121300
2006-11-20	66.83	66.99	66.65	66.85	74100
2006-11-21	67.20	67.32	67.01	67.29	166900
2006-11-22	67.76	67.78	67.44	67.66	121000
2006-11-24	67.43	67.76	67.37	67.61	79300
2006-11-27	67.56	67.56	66.61	66.69	158300
2006-11-28	66.77	67.14	66.65	67.14	163000
2006-11-29	67.70	67.80	67.34	67.66	112100
2006-11-30	68.05	68.06	67.68	67.90	91900
2006-12-01	68.14	68.14	67.35	67.66	146200
2006-12-04	67.70	68.17	67.63	68.17	173300
2006-12-05	68.40	68.69	68.20	68.69	271600
2006-12-06	68.34	68.48	68.11	68.24	144600
2006-12-07	68.98	68.99	68.60	68.69	372700
2006-12-08	68.80	68.99	68.46	68.52	127800
2006-12-11	68.68	69.04	68.58	68.99	169900
2006-12-12	69.12	69.27	68.85	69.15	678400
2006-12-13	69.50	69.61	69.25	69.53	259400
2006-12-14	69.65	69.90	69.46	69.90	244400
2006-12-15	70.00	70.03	69.29	69.39	308400
2006-12-18	69.82	69.82	69.26	69.50	165600
2006-12-19	69.47	69.92	69.33	69.88	156100
2006-12-20	69.54	70.11	69.48	69.51	504100
2006-12-21	69.60	69.65	69.24	69.36	257000
2006-12-22	67.88	68.88	67.09	67.38	186100
2006-12-26	67.39	67.57	67.30	67.41	136200
2006-12-27	68.05	68.21	67.80	68.10	96200
2006-12-28	68.50	68.50	68.02	68.40	303300
2006-12-29	68.15	68.35	68.07	68.16	277700
2007-01-03	69.08	69.28	68.37	68.50	635400
2007-01-04	68.30	68.39	68.08	68.37	295800
2007-01-05	67.85	67.85	67.14	67.50	247600
2007-01-08	67.50	67.50	67.05	67.27	361700
2007-01-09	67.55	67.60	66.78	67.02	624300
2007-01-10	66.78	66.80	66.42	66.66	199500
2007-01-11	66.98	67.72	66.81	67.65	225900
2007-01-12	67.74	68.10	67.67	68.05	233700
2007-01-16	68.41	68.41	67.85	68.24	327900
2007-01-17	67.90	68.24	67.73	67.95	158000
2007-01-18	68.50	68.50	67.80	67.87	162500
2007-01-19	68.10	68.70	68.05	68.61	1318600
2007-01-22	68.81	69.05	68.11	68.27	290300
2007-01-23	68.52	68.96	68.39	68.70	565800
2007-01-24	69.05	69.24	68.82	69.24	297300
2007-01-25	69.15	69.20	68.11	68.15	309300
2007-01-26	68.40	68.40	67.77	68.25	239600
2007-01-29	68.28	68.54	68.06	68.37	173100
2007-01-30	68.70	68.84	68.51	68.82	114700
2007-01-31	68.45	69.23	68.26	69.23	186700
2007-02-01	69.60	69.71	69.34	69.68	193100
2007-02-02	69.61	69.63	69.38	69.57	150800
2007-02-05	69.35	69.47	69.15	69.35	198100
2007-02-06	69.88	69.97	69.54	69.90	306200
2007-02-07	70.20	70.39	69.94	70.19	185000
2007-02-08	69.80	70.00	69.50	70.00	195500
2007-02-09	69.90	69.95	69.31	69.62	308800
2007-02-12	69.55	69.55	69.15	69.21	173253
2007-02-13	69.44	69.97	69.44	69.89	231795
2007-02-14	70.18	70.97	70.18	70.88	154301
2007-02-15	71.00	71.00	70.65	70.80	121900
2007-02-16	70.70	70.84	70.50	70.84	125000
2007-02-20	70.78	71.03	70.49	70.99	293100
2007-02-21	70.38	70.47	70.14	70.46	108500
2007-02-22	70.65	70.74	70.49	70.65	189000
2007-02-23	70.88	71.03	70.67	71.03	91600
2007-02-26	71.39	71.39	70.89	71.10	198558
2007-02-27	69.60	69.80	67.01	67.63	855300
2007-02-28	68.44	68.77	67.95	68.37	524100
2007-03-01	67.05	67.70	66.65	67.44	419127
2007-03-02	67.10	67.35	66.59	66.75	228200
2007-03-05	65.63	66.25	65.30	65.60	442200
2007-03-06	66.40	67.42	66.40	67.39	218300
2007-03-07	67.30	67.80	67.17	67.65	134900
2007-03-08	67.97	68.29	67.83	67.99	187100
2007-03-09	68.18	68.37	68.00	68.31	156700
2007-03-12	68.18	68.65	68.03	68.57	56700
2007-03-13	68.09	68.29	66.81	66.87	242300
2007-03-14	66.44	67.12	65.71	67.12	445100
2007-03-15	66.92	67.45	66.79	67.39	178900
2007-03-16	67.70	68.05	67.48	67.62	128200
2007-03-19	68.34	68.70	68.14	68.47	58500
2007-03-20	68.52	69.25	68.50	69.25	204200
2007-03-21	69.75	71.22	69.46	71.02	234200
2007-03-22	70.85	70.94	70.43	70.59	158200
2007-03-23	70.97	70.99	70.77	70.91	263400
2007-03-26	70.99	71.08	70.25	71.08	141900
2007-03-27	70.51	70.73	70.33	70.68	96500
2007-03-28	70.11	70.39	69.94	69.94	139300
2007-03-29	70.69	70.84	70.40	70.79	95400
2007-03-30	70.73	71.12	70.67	70.92	222000
2007-04-02	71.34	71.62	70.95	71.62	272500
2007-04-03	71.69	72.12	71.61	72.01	115200
2007-04-04	71.98	72.22	71.79	72.08	256900
2007-04-05	72.45	72.81	72.31	72.81	296600
2007-04-09	72.73	72.81	72.34	72.43	324900
2007-04-10	72.89	73.16	72.71	73.10	106200
2007-04-11	73.35	73.35	72.46	72.75	663200
2007-04-12	72.66	73.40	72.41	73.40	140600
2007-04-13	73.73	73.83	73.37	73.81	172800
2007-04-16	74.52	74.80	74.40	74.62	151900
2007-04-17	74.80	74.87	74.46	74.64	379600
2007-04-18	74.45	74.89	74.25	74.60	265100
2007-04-19	73.98	74.63	73.77	74.44	550900
2007-04-20	75.32	75.42	75.04	75.40	342300
2007-04-23	74.94	75.16	74.77	74.82	309500
2007-04-24	74.80	74.92	74.50	74.91	159100
2007-04-25	75.38	75.67	75.20	75.62	236500
2007-04-26	75.35	75.45	74.95	75.19	136900
2007-04-27	74.98	75.38	74.89	75.29	120500
2007-04-30	75.32	75.58	75.00	75.00	109200
2007-05-01	75.29	75.31	74.57	74.99	205900
2007-05-02	75.05	75.53	74.94	75.48	157100
2007-05-03	75.45	75.51	75.08	75.40	155100
2007-05-04	76.16	76.40	76.07	76.40	324900
2007-05-07	76.40	76.50	76.30	76.44	222800
2007-05-08	75.52	75.64	75.02	75.64	154100
2007-05-09	75.47	75.80	75.25	75.80	154400
2007-05-10	75.15	75.36	73.88	74.00	478250
2007-05-11	74.80	75.67	74.62	75.67	215600
2007-05-14	75.51	75.56	74.95	75.22	443200
2007-05-15	75.28	76.12	75.25	75.40	251800
2007-05-16	75.84	75.91	75.20	75.64	186300
2007-05-17	75.45	75.62	75.16	75.51	225400
2007-05-18	75.98	76.46	75.86	76.45	226700
2007-05-21	76.21	76.33	75.82	75.86	278800
2007-05-22	76.08	76.19	75.80	75.88	157200
2007-05-23	76.67	76.83	76.28	76.29	255500
2007-05-24	76.36	76.45	75.38	75.53	118000
2007-05-25	75.80	76.13	75.78	76.03	120700
2007-05-29	76.50	76.50	75.81	75.99	208700
2007-05-30	75.33	76.35	75.26	76.35	203700
2007-05-31	76.71	76.79	76.40	76.60	179000
2007-06-01	76.87	77.24	76.87	77.02	448300
2007-06-04	77.22	77.51	77.20	77.51	201200
2007-06-05	77.29	77.30	76.45	76.76	212700
2007-06-06	76.41	76.41	75.41	75.60	339200
2007-06-07	74.94	75.33	73.67	73.80	345600
2007-06-08	73.95	74.94	73.84	74.81	119100
2007-06-11	74.41	75.22	74.36	74.94	197800
2007-06-12	74.39	74.73	73.65	73.66	143500
2007-06-13	74.07	74.85	74.07	74.84	199900
2007-06-14	74.86	75.54	74.82	75.42	200600
2007-06-15	76.60	76.89	76.47	76.60	205000
2007-06-18	77.05	77.06	76.61	76.67	151100
2007-06-19	76.77	77.00	76.50	77.00	194700
2007-06-20	77.33	77.33	75.93	76.00	137600
2007-06-21	75.99	76.71	75.62	76.43	130800
2007-06-22	76.27	76.27	75.26	75.42	326200
2007-06-25	75.50	76.30	75.27	75.37	139600
2007-06-26	75.85	75.94	75.14	75.14	326300
2007-06-27	74.80	75.70	74.77	75.60	267100
2007-06-28	75.82	76.37	75.82	75.82	187600
2007-06-29	76.38	76.67	75.78	76.33	185600
2007-07-02	76.79	77.34	76.78	77.20	180600
2007-07-03	77.50	77.79	77.50	77.75	225600
2007-07-05	77.82	77.94	77.12	77.52	128200
2007-07-06	77.70	78.15	77.51	78.01	125900
2007-07-09	78.43	78.50	78.18	78.35	140400
2007-07-10	77.95	78.09	77.01	77.15	177900
2007-07-11	77.78	78.20	77.55	78.20	123000
2007-07-12	78.48	79.62	78.48	79.51	136100
2007-07-13	79.49	79.53	79.18	79.32	113700
2007-07-16	79.26	79.52	78.85	78.85	153600
2007-07-17	79.10	79.29	78.84	78.90	221000
2007-07-18	78.69	78.90	77.93	78.50	149700
2007-07-19	79.25	79.32	78.61	78.61	196100
2007-07-20	78.82	78.87	77.58	77.96	138700
2007-07-23	78.59	78.78	78.25	78.27	139100
2007-07-24	78.00	78.00	76.52	76.72	224100
2007-07-25	78.61	78.61	75.90	76.59	149600
2007-07-26	75.08	75.26	73.03	74.19	485800
2007-07-27	73.85	74.06	72.65	72.65	294600
2007-07-30	74.14	74.29	73.26	73.70	384700
2007-07-31	74.95	75.26	74.05	74.16	198600
2007-08-01	74.07	75.27	73.26	74.71	285900
2007-08-02	74.50	74.79	74.08	74.75	248400
2007-08-03	74.10	74.47	73.32	73.36	200800
2007-08-06	73.87	74.47	73.26	74.36	163900
2007-08-07	73.75	75.08	73.41	74.64	156900
2007-08-08	75.21	76.19	75.21	76.12	252800
2007-08-09	72.90	74.40	72.90	73.21	398800
2007-08-10	71.90	72.67	71.44	72.35	329500
2007-08-13	73.15	73.17	72.30	72.43	141200
2007-08-14	72.82	72.92	71.30	71.44	744900
2007-08-15	70.40	71.41	69.70	69.70	392100
2007-08-16	68.92	69.44	67.26	69.13	659900
2007-08-17	70.59	71.28	69.68	70.61	243100
2007-08-20	71.34	71.65	70.11	70.45	321300
2007-08-21	70.31	70.96	70.29	70.30	248800
2007-08-22	71.88	72.34	71.53	72.30	444600
2007-08-23	73.00	73.00	71.88	72.18	212200
2007-08-24	72.71	73.86	72.67	73.73	186600
2007-08-27	73.61	73.62	73.15	73.29	127500
2007-08-28	72.37	72.77	71.07	71.29	128000
2007-08-29	72.16	73.33	71.95	73.32	121900
2007-08-30	72.31	73.47	72.16	72.86	76800
2007-08-31	74.41	74.63	73.76	74.36	186100
2007-09-04	73.80	75.13	73.37	74.87	185900
2007-09-05	74.09	74.20	73.54	73.86	100000
2007-09-06	73.80	74.44	73.45	74.23	433000
2007-09-07	73.84	73.84	72.72	73.13	148300
2007-09-10	73.30	73.40	72.23	72.55	102000
2007-09-11	73.60	74.30	73.48	74.30	108000
2007-09-12	73.94	74.50	73.70	74.16	111700
2007-09-13	74.76	75.08	74.65	74.74	114300
2007-09-14	73.80	74.35	73.54	74.12	152500
2007-09-17	73.30	73.51	72.59	73.12	174000
2007-09-18	73.88	75.90	73.55	75.71	183800
2007-09-19	76.55	76.75	75.96	76.15	465900
2007-09-20	76.53	76.76	76.21	76.44	99600
2007-09-21	77.00	77.20	76.80	77.00	170400
2007-09-24	77.06	77.17	76.58	76.92	187700
2007-09-25	75.97	77.00	75.93	77.00	160559
2007-09-26	77.24	77.29	76.70	76.84	148852
2007-09-27	77.64	77.78	77.38	77.76	131600
2007-09-28	77.76	78.20	77.30	78.20	108500
2007-10-01	77.60	79.00	77.60	78.98	248876
2007-10-02	78.77	78.92	78.24	78.92	99500
2007-10-03	78.40	78.66	78.00	78.00	169135
2007-10-04	78.51	78.81	78.27	78.54	275600
2007-10-05	78.95	79.44	78.81	78.95	143900
2007-10-08	78.50	78.77	78.30	78.35	168800
2007-10-09	78.70	79.65	78.70	79.22	179601
2007-10-10	79.48	79.66	79.23	79.48	119300
2007-10-11	80.09	80.68	79.65	79.83	142000
2007-10-12	79.84	80.36	79.70	80.10	97200
2007-10-15	80.47	80.48	79.44	79.61	104426
2007-10-16	78.99	79.00	78.59	78.69	131339
2007-10-17	79.90	80.00	79.15	79.61	147100
2007-10-18	79.53	79.92	79.34	79.84	99300
2007-10-19	79.40	79.40	78.14	78.14	174000
2007-10-22	77.01	77.84	76.83	77.84	308000
2007-10-23	79.00	79.07	78.37	78.90	257400
2007-10-24	78.80	79.09	77.70	78.50	166300
2007-10-25	79.28	79.45	78.78	78.95	216400
2007-10-26	80.16	80.63	80.01	80.47	166100
2007-10-29	80.81	81.15	80.61	81.14	798700
2007-10-30	80.32	80.86	80.32	80.78	256100
2007-10-31	81.03	82.09	80.85	81.91	927900
2007-11-01	80.45	80.45	79.62	79.98	401900
2007-11-02	80.07	80.65	79.50	80.40	458000
2007-11-05	79.18	79.69	78.93	79.52	464355
2007-11-06	79.88	80.59	79.88	80.55	181436
2007-11-07	78.99	80.45	78.99	79.25	262167
2007-11-08	80.00	80.20	78.98	80.00	352933
2007-11-09	79.65	79.65	78.00	78.13	518076
2007-11-12	78.00	78.00	76.68	76.86	236898
2007-11-13	78.33	78.94	77.85	78.90	185900
2007-11-14	79.60	79.62	78.24	78.38	185400
2007-11-15	77.54	78.00	76.57	77.32	407081
2007-11-16	77.18	77.93	76.88	77.72	301810
2007-11-19	76.65	76.75	75.17	75.30	339725
2007-11-20	75.60	77.27	75.60	76.78	387759
2007-11-21	75.53	76.34	75.16	75.59	402000
2007-11-23	76.74	77.55	76.72	77.49	169100
2007-11-26	76.95	77.66	75.77	75.80	309761
2007-11-27	76.77	76.92	75.98	76.90	250341
2007-11-28	77.22	79.42	77.22	79.30	251600
2007-11-29	78.10	78.89	77.79	78.45	472300
2007-11-30	78.78	79.82	78.56	78.83	249850
2007-12-03	80.21	80.21	78.47	78.58	169290
2007-12-04	78.00	78.32	77.92	78.12	304655
2007-12-05	79.38	79.38	78.54	78.87	181105
2007-12-06	78.65	79.56	78.42	79.49	179800
2007-12-07	80.00	80.00	79.28	79.38	155442
2007-12-10	79.44	80.50	79.44	80.30	173495
2007-12-11	80.62	80.62	77.95	78.20	335833
2007-12-12	80.91	80.91	79.22	79.81	480690
2007-12-13	78.72	78.74	77.59	78.35	291826
2007-12-14	76.86	77.45	76.45	76.46	708300
2007-12-17	75.45	75.84	74.85	75.05	441100
2007-12-18	76.02	76.25	74.74	75.70	256300
2007-12-19	75.55	75.70	74.66	75.07	225411
2007-12-20	75.60	75.60	74.95	75.48	302800
2007-12-21	76.35	76.56	76.08	76.54	386200
2007-12-24	74.69	74.69	74.15	74.58	193600
2007-12-26	74.47	74.94	73.79	74.78	203168
2007-12-27	75.12	75.18	74.63	74.89	396700
2007-12-28	75.57	75.73	75.27	75.61	366134
2007-12-31	75.40	75.71	74.52	74.82	532622
2008-01-02	75.53	75.53	74.30	74.53	541650
2008-01-03	74.87	74.88	74.35	74.80	491600
2008-01-04	74.32	74.32	72.69	72.98	537445
2008-01-07	73.10	73.41	72.57	72.95	604737
2008-01-08	73.47	74.02	72.36	72.40	440459
2008-01-09	72.08	72.69	71.73	72.50	497093
2008-01-10	71.66	72.92	71.66	72.56	875533
2008-01-11	71.50	71.99	70.93	71.24	1516305
2008-01-14	72.95	72.95	72.05	72.37	537938
2008-01-15	70.99	71.49	70.04	70.05	729585
2008-01-16	69.83	70.40	68.53	68.70	872205
2008-01-17	69.29	69.68	67.34	67.70	1952804
2008-01-18	68.25	69.05	67.13	67.49	751519
2008-01-22	61.43	65.88	60.00	65.60	1403981
2008-01-23	62.23	65.82	61.62	65.39	3094119
2008-01-24	66.02	67.42	66.02	67.30	1051373
2008-01-25	68.22	68.40	65.68	65.90	940607
2008-01-28	66.35	67.29	65.53	67.29	754470
2008-01-29	67.52	67.66	66.80	67.60	356618
2008-01-30	67.02	68.81	66.76	67.47	443517
2008-01-31	66.30	68.69	65.79	68.10	1942293
2008-02-01	68.77	69.20	68.18	69.04	503461
2008-02-04	68.87	68.95	68.27	68.27	539641
2008-02-05	66.66	66.70	65.05	65.11	762016
2008-02-06	65.48	66.38	65.14	65.48	990744
2008-02-07	64.44	65.10	64.08	64.71	601938
2008-02-08	64.01	64.79	63.81	64.35	443794
2008-02-11	64.13	64.80	63.66	64.80	482892
2008-02-12	65.32	66.56	65.32	65.96	738037
2008-02-13	66.13	67.06	66.10	66.83	626021
2008-02-14	67.31	67.31	66.33	66.36	881706
2008-02-15	65.68	66.31	65.55	66.16	224797
2008-02-19	67.36	67.83	66.87	67.11	358283
2008-02-20	66.11	67.30	66.00	67.01	903130
2008-02-21	67.22	67.81	66.78	67.13	274525
2008-02-22	67.58	67.67	66.49	67.59	345975
2008-02-25	67.99	68.70	67.44	68.58	345380
2008-02-26	68.99	70.24	68.60	69.97	358140
2008-02-27	69.24	70.48	69.19	70.05	300291
2008-02-28	69.55	69.94	69.20	69.60	204900
2008-02-29	68.76	68.76	67.66	67.90	514967
2008-03-03	67.88	67.97	67.23	67.76	255247
2008-03-04	67.00	67.35	66.41	67.21	313343
2008-03-05	67.86	68.38	67.34	68.00	338369
2008-03-06	68.08	68.14	67.08	67.13	198350
2008-03-07	66.57	67.42	66.20	66.50	192655
2008-03-10	66.41	66.90	65.61	65.83	339882
2008-03-11	67.49	67.90	66.50	67.90	398243
2008-03-12	67.71	68.55	67.71	67.97	306789
2008-03-13	67.46	68.53	66.86	68.28	364888
2008-03-14	68.42	68.54	66.18	66.68	467788
2008-03-17	64.68	66.11	64.60	65.55	388276
2008-03-18	66.50	67.67	66.50	67.53	255940
2008-03-19	66.40	67.04	64.90	65.00	266890
2008-03-20	65.02	66.08	64.26	65.58	273040
2008-03-24	66.60	67.33	66.15	66.98	502900
2008-03-25	67.87	68.16	67.10	68.12	298583
2008-03-26	68.06	68.44	67.67	68.12	245162
2008-03-27	68.92	69.30	68.20	68.31	155661
2008-03-28	69.01	69.20	67.90	68.30	403400
2008-03-31	68.20	69.09	68.20	68.79	186176
2008-04-01	69.15	70.74	69.15	70.67	331977
2008-04-02	70.98	71.13	70.33	70.84	287611
2008-04-03	70.57	71.16	70.17	70.97	239893
2008-04-04	71.36	71.45	70.67	71.23	241432
2008-04-07	71.93	71.99	71.47	71.59	222238
2008-04-08	70.98	71.07	70.58	70.99	177575
2008-04-09	71.09	71.23	70.54	70.74	156716
2008-04-10	70.07	70.73	69.94	70.49	197012
2008-04-11	69.47	70.03	69.05	69.22	799428
2008-04-14	69.60	69.77	69.24	69.38	214171
2008-04-15	69.84	69.95	69.39	69.70	331607
2008-04-16	70.66	72.00	70.66	71.97	271663
2008-04-17	71.31	71.31	70.73	71.03	303334
2008-04-18	71.96	72.02	71.44	71.78	227774
2008-04-21	72.07	72.11	71.55	72.10	297590
2008-04-22	72.08	72.08	71.09	71.41	263972
2008-04-23	71.21	71.77	70.80	71.62	215666
2008-04-24	70.52	71.63	70.41	71.26	318226
2008-04-25	72.02	72.04	71.49	72.04	325772
2008-04-28	72.60	72.60	71.87	71.87	181534
2008-04-29	71.45	71.52	71.15	71.42	168535
2008-04-30	71.57	72.20	71.42	71.61	228692
2008-05-01	71.50	72.33	71.24	72.23	587218
2008-05-02	72.85	72.85	72.02	72.26	314276
2008-05-05	72.70	72.70	72.33	72.40	193622
2008-05-06	72.37	73.13	72.14	73.01	150047
2008-05-07	72.69	72.69	71.68	71.68	180759
2008-05-08	72.31	72.69	72.22	72.34	315347
2008-05-09	71.86	72.16	71.60	72.01	134752
2008-05-12	72.33	72.79	72.04	72.72	190437
2008-05-13	72.03	72.37	71.95	72.23	250645
2008-05-14	72.51	72.68	72.13	72.14	179872
2008-05-15	72.79	73.37	72.53	73.25	223612
2008-05-16	73.43	74.08	73.40	74.06	1009640
2008-05-19	74.00	74.29	73.67	73.77	188255
2008-05-20	73.04	73.67	72.90	73.17	312924
2008-05-21	73.18	73.46	72.22	72.22	1272753
2008-05-22	72.79	73.55	72.79	73.55	318156
2008-05-23	73.32	73.32	72.30	72.30	163585
2008-05-27	71.99	72.13	71.65	72.10	222786
2008-05-28	72.35	72.50	71.79	72.50	216755
2008-05-29	71.30	72.26	71.30	72.00	240996
2008-05-30	72.32	72.32	71.93	72.09	315513
2008-06-02	71.34	71.37	70.85	71.20	299823
2008-06-03	71.46	71.53	70.62	70.95	245608
2008-06-04	70.43	70.62	70.00	70.25	367146
2008-06-05	70.25	71.65	70.25	71.64	454070
2008-06-06	70.74	70.90	69.72	69.72	354724
2008-06-09	70.53	70.53	69.30	69.60	361527
2008-06-10	68.81	69.01	68.34	68.50	348413
2008-06-11	68.26	68.30	67.38	67.45	253271
2008-06-12	67.45	67.73	67.08	67.32	228820
2008-06-13	67.42	67.89	67.10	67.89	211288
2008-06-16	67.60	68.37	67.60	68.23	236373
2008-06-17	69.14	69.23	68.30	68.41	206082
2008-06-18	67.83	67.83	67.27	67.70	150249
2008-06-19	67.24	67.71	67.10	67.60	215493
2008-06-20	66.94	66.94	66.10	66.38	239623
2008-06-23	66.43	66.43	65.88	66.10	290816
2008-06-24	65.74	66.25	65.33	65.85	210421
2008-06-25	66.50	67.20	66.36	66.62	308444
2008-06-26	66.38	66.38	64.88	65.00	191929
2008-06-27	65.06	65.70	64.99	65.12	318519
2008-06-30	66.06	66.06	65.61	65.61	182194
2008-07-01	64.50	64.94	63.76	64.67	709090
2008-07-02	65.07	65.25	63.73	63.81	406618
2008-07-03	64.48	64.60	63.71	64.27	198513
2008-07-07	63.50	64.20	63.14	63.52	379998
2008-07-08	63.71	64.20	62.98	64.15	263297
2008-07-09	62.75	64.67	62.75	63.52	203775
2008-07-10	63.43	63.86	63.18	63.75	267932
2008-07-11	62.88	63.15	62.00	62.47	293420
2008-07-14	64.31	64.31	62.16	62.16	261589
2008-07-15	61.58	62.21	60.92	61.47	425021
2008-07-16	60.96	62.37	60.79	62.37	251164
2008-07-17	63.64	63.99	63.09	63.85	370467
2008-07-18	64.00	64.58	63.69	64.43	212300
2008-07-21	65.00	65.02	64.49	64.81	277403
2008-07-22	63.44	64.86	63.44	64.83	381907
2008-07-23	64.93	65.38	64.79	65.02	173754
2008-07-24	65.22	65.22	63.43	63.56	159725
2008-07-25	63.61	64.22	63.50	63.98	164999
2008-07-28	63.90	64.09	63.00	63.11	118375
2008-07-29	62.93	63.73	62.93	63.70	162200
2008-07-30	64.00	64.32	63.68	64.31	394973
2008-07-31	64.16	64.30	63.62	63.72	189320
2008-08-01	64.21	64.21	62.76	62.88	163518
2008-08-04	62.98	63.11	62.60	62.77	261312
2008-08-05	63.65	64.50	63.52	64.43	252689
2008-08-06	64.30	64.61	63.74	64.49	686925
2008-08-07	64.30	64.30	63.17	63.31	191053
2008-08-08	62.81	63.55	62.09	63.38	218303
2008-08-11	62.97	63.70	62.97	63.32	169715
2008-08-12	63.16	63.17	62.66	62.84	95622
2008-08-13	61.98	62.05	61.17	61.75	206303
2008-08-14	61.14	61.83	61.13	61.39	277608
2008-08-15	61.18	61.37	60.83	61.07	221926
2008-08-18	61.32	61.58	60.35	60.60	294480
2008-08-19	60.01	60.08	59.53	59.97	255114
2008-08-20	59.68	60.13	59.54	60.10	123968
2008-08-21	59.98	60.56	59.98	60.45	193637
2008-08-22	60.45	61.03	60.45	60.93	173626
2008-08-25	60.56	60.78	59.77	59.89	381450
2008-08-26	59.88	60.40	59.60	60.13	201797
2008-08-27	59.89	60.81	59.89	60.64	144748
2008-08-28	61.06	61.69	61.06	61.52	119245
2008-08-29	61.78	61.91	61.23	61.27	176066
2008-09-02	61.31	61.33	60.10	60.10	416000
2008-09-03	59.84	60.42	59.77	60.18	416085
2008-09-04	59.50	59.56	57.37	57.40	526805
2008-09-05	57.10	57.32	56.26	57.02	456682
2008-09-08	58.07	58.89	57.21	57.88	337725
2008-09-09	57.85	57.93	56.36	56.36	349842
2008-09-10	56.53	57.16	56.44	56.67	423347
2008-09-11	56.52	56.61	55.16	56.60	501895
2008-09-12	56.60	57.93	56.53	57.87	259964
2008-09-15	55.15	56.14	55.02	55.30	604571
2008-09-16	54.72	55.07	53.36	54.62	625162
2008-09-17	54.07	54.37	52.38	52.98	716912
2008-09-18	52.25	55.55	52.25	55.14	553667
2008-09-19	51.70	59.29	51.70	59.04	1194094
2008-09-22	58.88	59.05	57.56	58.09	735486
2008-09-23	57.59	58.00	56.27	56.48	605710
2008-09-24	57.41	57.41	56.16	56.32	272277
2008-09-25	57.39	58.09	57.12	57.90	537823
2008-09-26	56.74	57.18	56.28	57.16	339293
2008-09-29	54.14	54.16	50.03	51.13	690583
2008-09-30	52.34	53.46	52.22	53.37	375245
2008-10-01	52.78	53.57	52.00	53.07	310872
2008-10-02	52.25	52.36	50.62	50.78	355363
2008-10-03	51.11	52.88	50.62	50.64	1062692
2008-10-06	48.94	49.02	46.09	47.83	1224824
2008-10-07	48.81	49.15	45.47	45.50	795236
2008-10-08	45.28	46.57	43.96	44.41	932312
2008-10-09	45.57	45.77	41.23	41.53	867285
2008-10-10	39.37	42.16	38.13	40.59	931058
2008-10-13	42.84	46.35	42.84	46.35	741648
2008-10-14	47.49	47.71	44.84	45.93	1102084
2008-10-15	44.41	44.71	40.74	40.76	880785
2008-10-16	41.56	42.91	39.58	42.87	772178
2008-10-17	40.78	43.92	40.74	42.10	575140
2008-10-20	42.52	44.22	42.44	44.20	755096
2008-10-21	42.63	43.10	41.22	41.47	412453
2008-10-22	40.14	40.20	37.43	38.55	809063
2008-10-23	38.47	39.66	37.24	39.04	911011
2008-10-24	35.12	37.56	35.12	36.74	948712
2008-10-27	35.20	36.53	34.90	34.90	806513
2008-10-28	37.05	39.31	35.57	39.08	1182485
2008-10-29	39.15	41.35	38.92	40.22	1079201
2008-10-30	41.71	41.99	39.96	41.09	559381
2008-10-31	40.48	42.21	40.06	41.72	432075
2008-11-03	41.25	41.76	41.04	41.43	443286
2008-11-04	43.04	44.75	42.81	44.75	386914
2008-11-05	43.21	44.31	41.78	41.88	463877
2008-11-06	41.48	41.97	38.88	39.24	550707
2008-11-07	40.57	41.64	40.47	41.53	545312
2008-11-10	42.05	42.18	39.90	40.46	813598
2008-11-11	39.75	40.07	38.65	39.44	477424
2008-11-12	38.36	38.58	37.05	37.21	423950
2008-11-13	37.54	40.33	36.01	40.28	730305
2008-11-14	38.39	39.50	37.63	38.04	699106
2008-11-17	37.79	38.37	36.88	37.27	492512
2008-11-18	36.69	37.98	36.41	37.34	420242
2008-11-19	36.99	37.31	34.80	34.83	468389
2008-11-20	34.50	35.44	32.51	32.77	793249
2008-11-21	34.40	34.64	32.53	34.57	1133646
2008-11-24	35.51	37.85	35.37	37.23	686074
2008-11-25	38.40	38.78	37.02	37.89	846762
2008-11-26	36.95	38.58	36.67	38.31	661723
2008-11-28	38.10	38.64	37.77	38.64	453415
2008-12-01	37.00	37.04	35.03	35.19	453122
2008-12-02	36.25	37.19	35.95	37.00	727163
2008-12-03	35.86	37.45	35.67	37.43	871728
2008-12-04	36.57	37.27	35.71	36.26	873016
2008-12-05	35.61	37.02	34.90	36.87	523347
2008-12-08	37.79	38.91	37.64	38.54	679836
2008-12-09	38.45	39.28	38.12	38.43	755205
2008-12-10	39.10	39.60	38.76	39.34	906857
2008-12-11	39.28	40.17	39.06	39.31	539450
2008-12-12	38.32	39.73	38.26	39.49	471217
2008-12-15	39.54	39.87	39.10	39.62	733773
2008-12-16	39.65	42.31	39.63	42.05	726009
2008-12-17	41.19	42.37	41.00	41.91	675818
2008-12-18	41.76	42.01	40.08	40.37	758098
2008-12-19	40.07	40.48	39.48	39.58	451198
2008-12-22	39.97	40.02	38.77	38.85	1299279
2008-12-23	39.78	40.04	39.02	39.31	866776
2008-12-24	36.38	37.03	36.38	37.01	369854
2008-12-26	36.89	36.99	36.63	36.79	429359
2008-12-29	37.61	37.62	36.70	36.94	526481
2008-12-30	37.35	38.11	37.31	38.10	795128
2008-12-31	37.99	38.72	37.75	38.36	533638
2009-01-02	38.27	39.18	38.08	39.09	435627
2009-01-05	38.55	38.89	38.23	38.68	648796
2009-01-06	38.82	39.54	38.57	39.38	386729
2009-01-07	38.99	39.15	38.33	38.66	381452
2009-01-08	38.70	39.16	38.23	39.09	324634
2009-01-09	38.67	38.71	37.53	37.59	495433
2009-01-12	37.38	37.38	36.43	36.64	815036
2009-01-13	35.94	36.15	35.56	35.90	529854
2009-01-14	34.99	34.99	34.05	34.29	502829
2009-01-15	34.40	34.81	33.42	34.54	726518
2009-01-16	35.29	35.52	33.80	34.63	376561
2009-01-20	33.14	33.38	31.73	31.83	477612
2009-01-21	32.35	33.42	31.86	33.34	547014
2009-01-22	32.07	32.91	31.85	32.60	564979
2009-01-23	31.31	32.60	31.16	32.37	483398
2009-01-26	32.84	33.74	32.75	33.20	464514
2009-01-27	33.47	33.85	33.04	33.62	379378
2009-01-28	35.85	35.85	34.49	34.87	331574
2009-01-29	33.94	33.97	33.10	33.21	343732
2009-01-30	33.57	33.72	32.90	33.05	314078
2009-02-02	32.40	32.85	32.12	32.61	298925
2009-02-03	33.17	33.99	32.78	33.80	281418
2009-02-04	33.67	34.33	33.28	33.37	490044
2009-02-05	33.38	34.50	33.05	34.12	302297
2009-02-06	34.36	35.23	34.28	34.97	206870
2009-02-09	35.37	35.47	34.98	35.30	260305
2009-02-10	34.93	35.10	33.21	33.40	499147
2009-02-11	33.97	34.07	33.23	33.67	515750
2009-02-12	33.02	33.77	32.63	33.74	342289
2009-02-13	33.50	33.84	33.31	33.37	378748
2009-02-17	31.78	31.83	31.26	31.41	391025
2009-02-18	31.45	31.53	30.82	31.34	345592
2009-02-19	31.98	32.15	31.10	31.23	224874
2009-02-20	30.62	31.17	30.23	30.81	503162
2009-02-23	31.05	31.08	29.52	29.65	455020
2009-02-24	29.82	30.90	29.59	30.73	625674
2009-02-25	30.20	30.49	29.48	29.99	548955
2009-02-26	30.43	30.69	29.72	29.74	526952
2009-02-27	29.25	30.32	29.25	29.62	495655
2009-03-02	28.73	28.74	27.61	27.69	733650
2009-03-03	27.98	28.10	27.18	27.48	610672
2009-03-04	28.05	29.11	27.99	28.67	732442
2009-03-05	27.88	28.17	27.17	27.46	375383
2009-03-06	27.81	28.18	26.81	27.38	521336
2009-03-09	26.46	27.30	26.45	26.76	672360
2009-03-10	27.81	28.87	27.80	28.59	346635
2009-03-11	29.13	29.43	28.51	28.87	458783
2009-03-12	28.70	29.90	28.42	29.86	336394
2009-03-13	30.05	30.07	29.41	29.87	388025
2009-03-16	30.43	30.89	30.14	30.19	245637
2009-03-17	30.10	31.00	29.85	31.00	470204
2009-03-18	30.46	31.90	30.17	31.73	535541
2009-03-19	32.47	32.56	31.68	31.77	415743
2009-03-20	31.94	31.98	31.21	31.34	318028
2009-03-23	32.36	33.59	32.10	33.56	333325
2009-03-24	32.63	33.17	32.39	32.42	239563
2009-03-25	32.71	33.32	32.15	32.93	281010
2009-03-26	33.07	33.48	32.66	33.23	214897
2009-03-27	32.22	32.28	31.76	31.94	469307
2009-03-30	31.03	31.03	30.36	30.65	350223
2009-03-31	31.53	32.30	31.31	31.90	364945
2009-04-01	31.57	32.86	31.47	32.73	252155
2009-04-02	33.94	34.78	33.88	34.19	342195
2009-04-03	34.28	34.58	33.89	34.58	385801
2009-04-06	33.83	34.00	33.40	33.93	248754
2009-04-07	33.23	33.39	32.79	32.89	195557
2009-04-08	33.17	33.58	32.90	33.24	323145
2009-04-09	34.01	34.07	33.59	34.04	382012
2009-04-13	33.97	34.76	33.94	34.54	694811
2009-04-14	34.07	34.59	34.00	34.11	239487
2009-04-15	34.04	34.74	33.93	34.70	638857
2009-04-16	34.92	35.30	34.64	35.11	219593
2009-04-17	35.10	35.18	34.72	35.01	1021218
2009-04-20	33.98	35.40	31.97	33.23	243390
2009-04-21	32.92	34.11	32.78	34.07	199241
2009-04-22	33.46	34.36	33.37	33.74	278272
2009-04-23	34.22	34.74	34.01	34.71	613300
2009-04-24	35.32	35.64	35.11	35.35	235639
2009-04-27	34.92	35.44	34.65	34.84	353451
2009-04-28	34.21	35.07	34.21	34.74	153022
2009-04-29	35.35	36.19	35.33	35.74	264403
2009-04-30	36.46	36.70	35.85	36.10	355758
2009-05-01	36.49	36.72	36.11	36.72	169389
2009-05-04	37.05	38.11	36.89	38.07	256175
2009-05-05	38.01	38.07	37.50	37.73	169503
2009-05-06	38.52	38.70	37.87	38.58	262651
2009-05-07	38.67	39.16	37.73	37.99	282542
2009-05-08	39.17	39.75	38.65	39.63	483661
2009-05-11	38.81	38.85	38.39	38.52	277094
2009-05-12	39.04	39.14	38.40	38.90	387141
2009-05-13	38.03	38.05	37.42	37.60	240017
2009-05-14	37.52	38.35	37.52	38.12	199829
2009-05-15	38.02	38.30	37.37	37.56	239081
2009-05-18	38.47	39.33	38.42	39.27	183110
2009-05-19	39.40	40.06	39.36	39.81	282198
2009-05-20	40.14	40.67	39.89	39.89	230831
2009-05-21	39.37	39.92	39.27	39.87	232861
2009-05-22	40.28	40.32	39.86	40.07	100068
2009-05-26	39.45	40.90	39.34	40.70	285891
2009-05-27	40.86	40.89	39.96	40.08	236271
2009-05-28	40.30	40.70	39.84	40.55	239950
2009-05-29	41.00	41.25	40.77	41.25	288416
2009-06-01	41.66	42.72	41.66	42.25	446210
2009-06-02	42.30	42.93	42.16	42.80	391656
2009-06-03	41.82	41.91	40.92	41.40	304306
2009-06-04	41.48	41.67	41.16	41.66	309954
2009-06-05	41.75	41.75	40.81	41.07	381043
2009-06-08	40.57	41.18	40.21	40.98	767310
2009-06-09	41.06	41.59	40.94	41.41	594511
2009-06-10	42.03	42.15	40.92	41.43	514721
2009-06-11	41.75	42.57	41.75	42.06	310680
2009-06-12	41.73	41.99	41.50	41.89	836541
2009-06-15	40.97	40.97	39.93	40.23	331301
2009-06-16	40.59	40.67	39.78	39.93	727754
2009-06-17	39.78	40.00	39.17	39.83	622821
2009-06-18	39.69	40.22	39.46	39.86	269528
2009-06-19	40.43	40.61	40.19	40.41	358105
2009-06-22	39.66	39.66	38.89	39.01	323336
2009-06-23	39.47	39.81	39.16	39.52	260839
2009-06-24	40.09	40.46	39.51	39.64	208003
2009-06-25	39.24	40.34	39.18	40.29	210667
2009-06-26	40.14	40.26	39.82	40.18	377099
2009-06-29	40.40	40.81	40.24	40.71	195822
2009-06-30	40.74	40.87	39.99	40.28	417023
2009-07-01	40.98	41.48	40.96	41.08	403371
2009-07-02	40.32	40.34	39.74	39.88	451470
2009-07-06	39.20	39.69	39.01	39.61	243056
2009-07-07	39.41	39.49	38.54	38.60	480803
2009-07-08	38.73	38.86	38.00	38.34	610191
2009-07-09	39.01	39.25	38.78	39.06	734985
2009-07-10	38.44	38.73	38.13	38.47	404475
2009-07-13	38.75	39.55	38.54	39.49	376078
2009-07-14	39.65	39.79	39.22	39.69	672007
2009-07-15	40.62	41.34	40.61	41.30	369048
2009-07-16	41.32	41.94	41.23	41.88	182709
2009-07-17	41.58	41.84	41.40	41.65	169762
2009-07-20	42.30	42.61	42.06	42.61	201152
2009-07-21	43.06	43.06	42.22	42.74	545357
2009-07-22	42.40	43.01	42.23	42.79	338606
2009-07-23	42.81	43.88	42.72	43.60	351655
2009-07-24	43.55	43.92	43.30	43.92	260992
2009-07-27	43.83	44.10	43.45	44.10	394483
2009-07-28	43.52	43.70	43.00	43.56	296563
2009-07-29	43.55	43.67	43.03	43.22	262379
2009-07-30	44.01	44.59	43.71	44.07	336333
2009-07-31	44.29	44.95	44.12	44.85	236975
2009-08-03	45.61	46.20	45.48	46.07	704638
2009-08-04	45.59	46.07	45.43	46.04	617146
2009-08-05	46.12	46.13	45.30	45.93	347223
2009-08-06	46.07	46.07	45.24	45.48	428133
2009-08-07	45.79	46.03	45.52	45.64	447329
2009-08-10	45.45	45.45	44.99	45.18	617675
2009-08-11	44.89	44.90	44.45	44.77	177985
2009-08-12	44.69	45.61	44.69	45.32	256184
2009-08-13	45.99	46.18	45.65	46.14	353472
2009-08-14	46.11	46.13	45.22	45.59	337251
2009-08-17	44.14	44.20	43.86	43.98	289995
2009-08-18	44.34	44.99	44.22	44.84	293140
2009-08-19	44.37	45.45	44.31	45.32	228016
2009-08-20	45.40	45.94	45.29	45.87	455293
2009-08-21	46.61	47.20	46.61	47.10	800259
2009-08-24	47.21	47.54	46.84	46.98	700695
2009-08-25	47.56	47.85	47.33	47.51	301056
2009-08-26	47.12	47.30	46.77	47.07	312556
2009-08-27	47.07	47.75	46.56	47.57	484549
2009-08-28	48.02	48.20	47.42	47.62	577436
2009-08-31	46.98	47.34	46.90	47.31	622981
2009-09-01	46.60	47.31	45.66	45.75	781189
2009-09-02	45.51	46.00	45.39	45.79	501126
2009-09-03	46.33	46.37	45.79	46.11	311324
2009-09-04	46.24	47.07	46.04	46.94	317238
2009-09-08	48.13	48.23	47.82	48.11	297552
2009-09-09	48.53	48.97	48.39	48.77	265451
2009-09-10	48.72	49.28	48.32	49.17	268643
2009-09-11	49.43	49.54	48.94	49.10	523575
2009-09-14	48.81	49.39	48.65	49.39	318730
2009-09-15	49.28	49.61	48.92	49.59	329325
2009-09-16	50.17	50.59	49.92	50.59	798261
2009-09-17	50.35	50.69	50.12	50.44	370998
2009-09-18	50.66	50.66	50.19	50.37	353901
2009-09-21	49.55	49.96	49.39	49.91	299231
2009-09-22	50.68	50.69	50.34	50.56	685619
2009-09-23	50.76	51.00	50.04	50.07	443222
2009-09-24	50.33	50.35	48.83	49.10	942129
2009-09-25	48.98	49.37	48.78	48.97	748261
2009-09-28	49.00	49.90	49.00	49.66	283492
2009-09-29	49.89	49.89	49.28	49.48	258717
2009-09-30	49.91	49.94	49.00	49.59	567308
2009-10-01	49.13	49.19	47.99	48.00	619734
2009-10-02	47.35	48.03	47.34	47.61	430113
2009-10-05	47.80	48.63	47.73	48.42	298882
2009-10-06	49.05	49.66	48.98	49.33	304611
2009-10-07	49.34	49.46	49.05	49.34	310608
2009-10-08	50.01	50.32	49.61	50.08	334546
2009-10-09	49.90	50.00	49.63	49.83	250083
2009-10-12	50.59	50.68	50.15	50.15	448263
2009-10-13	50.30	50.84	49.89	50.29	300431
2009-10-14	51.41	51.65	51.12	51.65	485153
2009-10-15	51.50	51.91	51.37	51.91	257762
2009-10-16	51.23	51.46	50.88	51.30	298899
2009-10-19	51.74	52.17	51.47	52.05	357306
2009-10-20	52.25	52.27	51.39	51.69	606046
2009-10-21	51.71	52.43	51.56	51.61	437975
2009-10-22	51.66	52.32	51.25	52.24	446888
2009-10-23	52.12	52.12	51.14	51.31	585102
2009-10-26	51.45	51.82	50.14	50.28	354806
2009-10-27	50.43	50.66	49.88	49.96	370921
2009-10-28	49.56	49.74	48.50	48.60	503595
2009-10-29	49.67	50.48	49.59	50.38	516342
2009-10-30	49.94	50.11	48.30	48.31	674208
2009-11-02	48.69	49.51	48.26	48.89	616485
2009-11-03	48.00	48.77	47.84	48.59	804595
2009-11-04	49.33	49.83	49.17	49.36	516758
2009-11-05	49.91	50.39	49.76	50.26	374528
2009-11-06	49.78	50.39	49.64	50.34	299033
2009-11-09	51.24	51.84	51.24	51.83	353433
2009-11-10	51.28	51.69	51.18	51.64	382016
2009-11-11	51.98	52.12	51.37	51.58	340855
2009-11-12	51.55	51.78	50.95	51.17	453869
2009-11-13	51.34	51.85	51.01	51.71	370134
2009-11-16	52.21	52.90	52.21	52.67	505034
2009-11-17	52.30	52.42	51.87	52.42	494263
2009-11-18	52.52	52.64	52.10	52.43	564663
2009-11-19	51.68	51.68	51.00	51.44	555799
2009-11-20	50.68	50.94	50.59	50.84	432026
2009-11-23	52.03	52.37	51.86	51.94	421643
2009-11-24	51.99	52.07	51.61	51.85	520531
2009-11-25	52.30	52.65	51.99	52.65	461128
2009-11-27	50.24	51.25	50.05	50.72	513021
2009-11-30	50.55	50.94	50.08	50.50	547245
2009-12-01	51.50	52.02	51.44	51.87	824230
2009-12-02	51.87	52.26	51.75	52.02	410414
2009-12-03	52.23	52.43	51.51	51.53	505890
2009-12-04	52.07	52.43	51.12	51.47	504615
2009-12-07	51.24	51.76	51.19	51.29	438098
2009-12-08	50.57	50.57	49.89	50.06	513498
2009-12-09	49.96	50.11	49.35	49.92	416495
2009-12-10	50.33	50.52	50.00	50.22	429787
2009-12-11	50.40	50.47	50.04	50.16	361897
2009-12-14	50.57	50.80	50.43	50.64	357859
2009-12-15	50.13	50.50	50.05	50.17	282164
2009-12-16	50.67	51.11	50.65	50.85	374105
2009-12-17	49.97	49.97	49.33	49.49	677918
2009-12-18	49.62	49.84	48.96	49.41	569417
2009-12-21	49.70	50.14	49.64	49.84	328297
2009-12-22	50.10	50.43	49.92	50.43	371237
2009-12-23	50.57	50.72	50.24	50.69	510634
2009-12-24	48.89	49.03	48.77	48.85	173542
2009-12-28	49.11	49.33	49.00	49.21	291396
2009-12-29	49.40	49.48	48.96	49.16	206561
2009-12-30	48.80	48.99	48.64	48.95	338177
2009-12-31	49.28	49.28	48.48	48.48	455170
2010-01-04	49.69	50.10	49.69	49.96	798273
2010-01-05	50.05	50.19	49.65	49.88	430404
2010-01-06	49.80	50.18	49.69	50.18	247762
2010-01-07	49.81	49.94	49.50	49.86	937639
2010-01-08	49.93	50.40	49.84	50.36	450448
2010-01-11	50.89	50.92	50.48	50.76	503880
2010-01-12	49.97	50.24	49.78	50.02	1347867
2010-01-13	50.24	50.70	49.97	50.70	524947
2010-01-14	50.41	50.77	50.31	50.60	896383
2010-01-15	50.25	50.28	49.48	49.54	477644
2010-01-19	49.62	50.57	49.52	50.57	525793
2010-01-20	49.34	49.36	48.62	49.00	540736
2010-01-21	48.93	48.97	47.30	47.48	772938
2010-01-22	47.29	47.60	46.42	46.45	773990
2010-01-25	47.51	47.66	47.08	47.30	1305932
2010-01-26	46.90	47.44	46.72	46.93	430528
2010-01-27	46.85	47.15	46.48	47.12	484729
2010-01-28	47.07	47.11	45.72	45.97	685978
2010-01-29	46.26	46.59	45.39	45.44	833797
2010-02-01	46.19	46.59	46.19	46.58	499946
2010-02-02	46.87	47.36	46.65	47.30	460310
2010-02-03	46.98	47.15	46.51	46.71	577195
2010-02-04	45.77	45.86	44.42	44.42	993034
2010-02-05	44.08	44.31	42.81	44.01	1532991
2010-02-08	43.77	44.15	43.25	43.37	759333
2010-02-09	44.39	45.40	43.96	45.17	1243687
2010-02-10	44.70	44.84	44.20	44.65	1358508
2010-02-11	44.40	45.05	43.96	45.03	491481
2010-02-12	44.06	44.54	43.83	44.42	707709
2010-02-16	44.61	45.74	44.57	45.59	483665
2010-02-17	45.89	45.96	45.45	45.54	337319
2010-02-18	45.50	45.95	45.48	45.92	1073373
2010-02-19	45.25	45.74	45.12	45.72	832564
2010-02-22	45.88	45.94	45.58	45.65	465751
2010-02-23	45.35	45.65	44.62	44.74	1889765
2010-02-24	44.95	45.39	44.75	45.21	2104322
2010-02-25	44.17	44.85	44.00	44.84	1891062
2010-02-26	44.70	45.29	44.34	45.19	1151879
2010-03-01	45.00	45.39	44.78	45.33	760901
2010-03-02	45.76	46.06	45.45	45.81	1142982
2010-03-03	46.20	46.74	46.16	46.50	982490
2010-03-04	46.65	46.74	46.13	46.32	791115
2010-03-05	46.67	47.57	46.62	47.55	1109327
2010-03-08	47.52	47.62	47.21	47.40	753659
2010-03-09	46.85	47.34	46.79	47.08	565141
2010-03-10	47.21	47.73	47.15	47.52	448937
2010-03-11	47.43	47.80	47.22	47.80	699523
2010-03-12	48.12	48.20	47.78	47.97	752397
2010-03-15	47.65	47.72	47.21	47.51	478083
2010-03-16	47.79	48.38	47.68	48.35	743762
2010-03-17	48.58	48.80	48.48	48.57	445061
2010-03-18	48.46	48.48	47.85	48.15	556086
2010-03-19	48.07	48.11	47.28	47.51	536401
2010-03-22	46.81	47.70	46.73	47.65	638910
2010-03-23	47.65	47.99	47.47	47.90	1164585
2010-03-24	47.12	47.25	46.83	46.99	1080428
2010-03-25	47.61	47.82	47.09	47.15	613807
2010-03-26	47.38	47.79	47.32	47.64	564943
2010-03-29	47.76	48.05	47.65	48.04	695312
2010-03-30	48.18	48.18	47.62	47.79	419739
2010-03-31	47.86	48.30	47.69	48.13	578393
2010-04-01	48.60	49.05	48.60	49.01	1197209
2010-04-05	48.91	49.24	48.80	49.15	325540
2010-04-06	48.48	48.88	48.31	48.85	902530
2010-04-07	48.51	48.57	48.12	48.23	573947
2010-04-08	47.72	48.23	47.55	48.17	688060
2010-04-09	48.46	49.13	48.43	49.11	534839
2010-04-12	49.36	49.55	49.31	49.46	410137
2010-04-13	49.55	49.56	49.02	49.43	283061
2010-04-14	49.79	50.17	49.61	50.08	1191919
2010-04-15	49.78	50.13	49.68	50.04	331258
2010-04-16	49.61	49.73	48.62	48.89	777318
2010-04-19	48.25	48.82	48.20	48.71	626169
2010-04-20	49.23	49.30	49.04	49.23	597585
2010-04-21	48.80	48.97	48.45	48.70	668319
2010-04-22	47.93	48.33	47.60	48.18	826510
2010-04-23	48.14	48.80	47.99	48.80	534216
2010-04-26	48.75	48.93	48.61	48.65	615887
2010-04-27	47.77	48.20	46.19	46.23	1459889
2010-04-28	46.58	46.72	45.61	46.08	811137
2010-04-29	46.84	47.12	46.67	47.12	1590490
2010-04-30	47.13	47.13	46.28	46.30	1221519
2010-05-03	46.40	46.83	46.27	46.64	1529895
2010-05-04	45.36	45.37	44.45	44.63	2704411
2010-05-05	43.42	44.11	43.30	43.47	3106245
2010-05-06	43.15	43.54	39.40	41.15	5925326
2010-05-07	41.53	42.03	40.06	40.87	4000288
2010-05-10	44.21	44.66	43.76	44.34	5671189
2010-05-11	43.27	44.39	43.18	43.60	3150287
2010-05-12	44.06	44.55	43.97	44.34	1816666
2010-05-13	43.83	44.10	43.40	43.41	2936911
2010-05-14	42.83	42.91	41.58	41.99	5229371
2010-05-17	42.13	42.34	40.95	42.09	4869994
2010-05-18	42.76	44.61	40.88	41.15	1928747
2010-05-19	41.20	41.62	40.65	41.53	2533270
2010-05-20	40.08	40.80	39.42	40.10	7128431
2010-05-21	39.66	41.28	39.50	41.06	4464057
2010-05-24	40.62	40.68	39.94	39.94	2411500
2010-05-25	38.78	39.94	38.50	39.92	1924362
2010-05-26	40.00	40.41	39.14	39.19	2863072
2010-05-27	40.69	41.91	40.59	41.76	2275278
2010-05-28	41.64	41.78	40.83	40.86	3269835
2010-06-01	40.54	41.67	40.37	40.54	1464207
2010-06-02	40.82	41.93	40.61	41.90	6653120
2010-06-03	42.05	42.24	41.34	41.70	2268428
2010-06-04	40.57	40.72	39.60	39.66	6418608
2010-06-07	40.01	40.19	39.21	39.23	1053761
2010-06-08	39.31	39.83	38.96	39.83	1465361
2010-06-09	40.02	40.56	39.45	39.60	1012265
2010-06-10	41.17	41.66	40.87	41.65	2632486
2010-06-11	41.20	41.76	41.12	41.62	972312
2010-06-14	42.43	42.69	41.91	42.04	3284845
2010-06-15	42.79	43.63	42.66	43.60	2514574
2010-06-16	42.86	43.45	42.81	43.25	1608127
2010-06-17	43.52	43.62	43.05	43.57	2754888
2010-06-18	43.50	43.65	43.29	43.42	521990
2010-06-21	43.96	44.11	43.08	43.23	869759
2010-06-22	43.37	43.58	42.65	42.72	1135144
2010-06-23	43.09	43.41	42.56	43.17	1197459
2010-06-24	42.79	42.87	42.18	42.26	839108
2010-06-25	42.01	42.55	41.81	42.44	1081933
2010-06-28	42.37	42.82	42.08	42.18	742562
2010-06-29	41.37	41.37	40.33	40.64	5265754
2010-06-30	40.58	41.04	40.14	40.19	1941169
2010-07-01	40.84	41.02	40.28	40.99	2475327
2010-07-02	41.19	41.36	40.47	40.90	2153358
2010-07-06	42.02	42.33	41.32	41.67	2452146
2010-07-07	41.91	43.20	41.89	43.16	2160997
2010-07-08	43.30	43.66	43.04	43.59	1565374
2010-07-09	43.21	43.77	43.20	43.75	737178
2010-07-12	43.30	43.66	43.24	43.45	2422820
2010-07-13	44.25	44.74	44.21	44.66	1246269
2010-07-14	44.32	44.87	44.23	44.75	658974
2010-07-15	45.06	45.28	44.48	45.28	1132993
2010-07-16	44.75	44.75	43.75	43.75	1207425
2010-07-19	44.25	44.41	43.73	44.16	588819
2010-07-20	43.22	44.19	43.16	44.18	487965
2010-07-21	44.19	44.26	43.26	43.32	1269933
2010-07-22	44.61	45.24	44.57	45.17	1349092
2010-07-23	44.96	45.68	44.72	45.65	1234265
2010-07-26	45.45	45.98	45.36	45.97	1117965
2010-07-27	46.35	46.41	45.86	46.21	1136287
2010-07-28	46.06	46.19	45.71	45.81	994351
2010-07-29	46.51	46.78	45.66	45.93	1618385
2010-07-30	45.45	46.23	45.38	45.89	600031
2010-08-02	47.04	47.75	46.99	47.67	1386243
2010-08-03	47.54	47.79	47.22	47.68	1118984
2010-08-04	47.53	47.85	47.34	47.64	738229
2010-08-05	47.55	47.64	47.25	47.63	1097717
2010-08-06	47.26	47.81	47.13	47.76	485182
2010-08-09	47.80	47.94	47.66	47.83	843024
2010-08-10	47.00	47.67	46.64	47.41	598595
2010-08-11	45.79	45.81	45.06	45.09	1388794
2010-08-12	44.71	45.23	44.68	45.06	524309
2010-08-13	44.92	45.27	44.85	44.86	716231
2010-08-16	44.82	45.44	44.70	45.26	564259
2010-08-17	45.77	45.97	45.46	45.79	718079
2010-08-18	45.94	46.04	45.56	45.76	297516
2010-08-19	45.73	45.81	44.55	44.75	1100624
2010-08-20	44.20	44.31	43.93	44.19	825097
2010-08-23	44.44	44.77	44.15	44.18	382196
2010-08-24	43.42	43.73	43.07	43.43	1267390
2010-08-25	43.01	43.55	42.76	43.42	1566971
2010-08-26	43.75	44.07	43.26	43.41	1022654
2010-08-27	44.00	44.40	43.24	44.40	926335
2010-08-30	44.11	44.11	43.49	43.49	865780
2010-08-31	43.57	44.06	43.43	43.79	684960
2010-09-01	45.04	45.68	44.93	45.52	1387669
2010-09-02	45.61	45.90	45.43	45.90	817693
2010-09-03	46.31	46.48	46.01	46.38	925354
2010-09-07	45.69	45.78	45.39	45.39	871453
2010-09-08	45.76	46.22	45.76	45.90	783998
2010-09-09	46.63	46.72	46.13	46.33	1191648
2010-09-10	46.45	46.56	46.35	46.45	359976
2010-09-13	47.23	47.40	47.13	47.36	613583
2010-09-14	47.28	47.97	47.07	47.81	653222
2010-09-15	47.47	47.85	47.34	47.79	399996
2010-09-16	47.66	47.77	47.47	47.69	444975
2010-09-17	47.61	47.76	47.17	47.29	783861
2010-09-20	47.60	48.25	47.49	48.22	522395
2010-09-21	48.40	48.74	47.84	48.30	1267258
2010-09-22	48.52	48.81	48.14	48.39	575520
2010-09-23	47.69	48.14	47.50	47.66	602474
2010-09-24	48.85	49.30	48.67	49.28	1027059
2010-09-27	49.08	49.13	48.76	48.76	836427
2010-09-28	48.82	49.28	48.26	49.25	1601440
2010-09-29	49.10	49.20	48.80	48.98	595156
2010-09-30	49.42	49.65	48.50	48.72	849545
2010-10-01	49.42	49.51	48.93	49.33	736784
2010-10-04	48.93	49.14	48.40	48.53	726994
2010-10-05	49.49	50.24	49.38	50.11	1035136
2010-10-06	50.25	50.50	50.14	50.37	782958
2010-10-07	50.81	50.83	49.91	50.23	353921
2010-10-08	50.30	50.57	50.11	50.54	808783
2010-10-11	50.55	50.62	50.23	50.31	345104
2010-10-12	50.17	50.52	49.74	50.48	844248
2010-10-13	51.09	51.53	50.97	51.23	713442
2010-10-14	51.62	51.74	51.25	51.59	1127105
2010-10-15	51.78	51.80	51.04	51.35	704432
2010-10-18	51.15	51.75	51.08	51.36	1386574
2010-10-19	50.50	50.77	49.90	50.16	1245038
2010-10-20	50.54	51.48	50.54	51.28	796847
2010-10-21	51.54	51.90	50.90	51.15	604744
2010-10-22	51.48	51.51	51.15	51.29	457100
2010-10-25	51.82	51.96	51.38	51.41	661862
2010-10-26	50.87	51.18	50.73	51.03	1399128
2010-10-27	50.77	50.86	50.15	50.55	632537
2010-10-28	51.23	51.24	50.79	51.18	667350
2010-10-29	51.08	51.26	50.85	51.10	845019
2010-11-01	51.17	51.33	50.54	50.79	1144009
2010-11-02	51.76	51.93	51.64	51.85	1511555
2010-11-03	51.91	52.17	51.25	52.09	1214409
2010-11-04	53.10	53.42	53.01	53.42	1331333
2010-11-05	52.88	53.13	52.61	52.76	1615787
2010-11-08	52.33	52.50	52.03	52.34	868476
2010-11-09	52.72	52.86	51.63	51.85	1003019
2010-11-10	51.95	52.02	51.12	51.92	1555738
2010-11-11	51.30	51.41	51.01	51.27	761602
2010-11-12	51.23	51.58	50.78	51.07	1169764
2010-11-15	51.52	51.57	50.96	51.00	876032
2010-11-16	50.58	50.58	49.35	49.60	1487431
2010-11-17	49.83	50.21	49.76	49.92	857064
2010-11-18	50.91	51.18	50.91	51.14	1350608
2010-11-19	50.77	51.29	50.49	51.28	377203
2010-11-22	50.53	50.77	49.91	50.51	823979
2010-11-23	49.39	49.55	48.75	48.80	1145614
2010-11-24	49.15	49.56	49.13	49.43	1065700
2010-11-26	48.65	49.01	48.50	48.50	588289
2010-11-29	47.82	48.06	47.28	47.86	1743209
2010-11-30	46.84	47.52	46.81	47.11	1510189
2010-12-01	48.24	48.73	48.09	48.70	2333521
2010-12-02	48.59	49.83	48.56	49.83	1583346
2010-12-03	49.88	50.43	49.79	50.41	1479469
2010-12-06	49.91	50.12	49.64	49.98	616969
2010-12-07	50.91	50.99	50.18	50.20	607467
2010-12-08	50.42	50.73	50.09	50.54	638122
2010-12-09	50.62	50.63	50.14	50.57	509282
2010-12-10	50.48	50.84	50.28	50.80	438184
2010-12-13	51.10	51.56	50.98	51.32	775891
2010-12-14	51.37	51.60	51.17	51.31	484325
2010-12-15	51.00	51.17	50.37	50.50	798585
2010-12-16	50.61	50.91	50.36	50.87	624154
2010-12-17	50.55	50.60	50.19	50.39	636294
2010-12-20	50.76	50.77	50.37	50.49	584674
2010-12-21	51.02	51.10	50.92	51.01	798496
2010-12-22	48.70	48.75	48.59	48.73	1141017
2010-12-23	48.60	48.76	48.52	48.72	860010
2010-12-27	48.33	48.48	48.03	48.43	573119
2010-12-28	48.61	48.65	48.24	48.34	654211
2010-12-29	48.71	49.01	48.57	48.80	685077
2010-12-30	48.74	48.86	48.34	48.57	654919
2010-12-31	48.54	49.18	48.54	49.09	745061
2011-01-03	49.07	49.47	49.07	49.36	1422652
2011-01-04	49.69	49.74	48.96	49.24	918431
2011-01-05	48.42	48.91	48.38	48.84	836080
2011-01-06	48.98	48.99	48.12	48.26	911333
2011-01-07	48.24	48.39	47.64	47.89	1385778
2011-01-10	47.51	47.76	47.28	47.68	866214
2011-01-11	48.05	48.22	47.80	48.18	1067857
2011-01-12	48.94	49.61	48.82	49.59	1398864
2011-01-13	49.98	50.06	49.60	49.78	975219
2011-01-14	49.68	50.27	49.61	50.24	1162910
2011-01-18	50.54	50.78	50.44	50.62	1118002
2011-01-19	50.71	50.74	49.98	50.09	1017533
2011-01-20	49.68	49.98	49.27	49.77	1341061
2011-01-21	50.52	50.71	50.26	50.50	1278406
2011-01-24	50.37	50.97	50.34	50.93	1253224
2011-01-25	50.41	50.83	50.31	50.82	774931
2011-01-26	51.07	51.24	50.91	51.14	1938095
2011-01-27	51.43	51.54	51.18	51.47	1770054
2011-01-28	51.14	51.25	50.06	50.15	2458581
2011-01-31	50.69	51.01	50.62	50.90	1254747
2011-02-01	51.48	52.16	51.41	52.04	1309250
2011-02-02	51.84	52.00	51.62	51.77	1505974
2011-02-03	51.41	51.64	50.99	51.58	669107
2011-02-04	51.36	51.54	51.00	51.48	476474
2011-02-07	51.47	51.82	51.42	51.76	1219379
2011-02-08	51.89	52.24	51.67	52.16	850084
2011-02-09	52.07	52.30	51.91	52.22	1099692
2011-02-10	51.32	51.77	51.13	51.62	676096
2011-02-11	51.23	51.87	51.20	51.84	974589
2011-02-14	51.49	51.74	51.40	51.64	638049
2011-02-15	51.69	51.79	51.50	51.58	508622
2011-02-16	51.78	52.28	51.70	52.27	1232470
2011-02-17	52.10	52.50	52.02	52.47	564197
2011-02-18	52.45	52.72	52.33	52.68	425422
2011-02-22	51.61	52.03	51.08	51.10	1389070
2011-02-23	51.39	51.62	50.95	51.21	610535
2011-02-24	51.33	51.52	50.90	51.30	952784
2011-02-25	51.59	51.92	51.56	51.92	876430
2011-02-28	52.53	52.71	52.18	52.47	871930
2011-03-01	52.61	52.61	51.48	51.49	1448578
2011-03-02	51.73	52.24	51.71	52.02	989840
2011-03-03	52.60	52.80	52.26	52.73	699501
2011-03-04	52.67	52.70	51.79	52.10	949218
2011-03-07	52.54	52.65	51.61	51.75	637054
2011-03-08	51.52	52.02	51.31	51.88	495623
2011-03-09	51.99	52.10	51.75	51.87	791301
2011-03-10	51.01	51.02	50.50	50.57	845056
2011-03-11	50.33	51.00	50.33	50.91	966616
2011-03-14	50.54	50.99	50.25	50.63	846675
2011-03-15	48.44	49.54	48.22	49.32	2925113
2011-03-16	49.07	49.29	47.37	47.79	2294401
2011-03-17	49.51	49.67	49.24	49.51	2426058
2011-03-18	50.40	50.47	49.88	50.12	1355937
2011-03-21	51.13	51.38	50.87	51.36	1543674
2011-03-22	51.33	51.36	50.93	50.97	916643
2011-03-23	50.80	51.19	50.62	51.04	1221138
2011-03-24	51.49	51.89	51.28	51.86	819705
2011-03-25	51.59	51.80	51.32	51.32	863116
2011-03-28	51.49	51.70	51.32	51.32	776214
2011-03-29	51.25	51.64	51.03	51.63	1125285
2011-03-30	51.89	52.21	51.77	52.16	615176
2011-03-31	51.92	52.19	51.68	51.95	976732
2011-04-01	52.09	52.66	51.85	52.61	623628
2011-04-04	52.93	53.00	52.59	52.83	539602
2011-04-05	52.52	53.05	52.47	52.91	593681
2011-04-06	53.25	53.63	53.24	53.62	578747
2011-04-07	53.39	53.63	53.08	53.35	989092
2011-04-08	53.89	53.96	53.54	53.81	771403
2011-04-11	53.85	54.00	53.59	53.68	687379
2011-04-12	53.46	53.46	52.88	53.03	878749
2011-04-13	53.60	53.69	53.03	53.27	931690
2011-04-14	52.98	53.53	52.79	53.49	807276
2011-04-15	53.18	53.44	52.95	53.18	1445618
2011-04-18	51.95	52.09	51.23	51.85	1231326
2011-04-19	52.16	52.55	52.08	52.50	1553334
2011-04-20	53.76	54.02	53.72	54.02	1054111
2011-04-21	54.48	54.51	54.19	54.34	1366504
2011-04-25	54.51	54.62	54.26	54.48	2318555
2011-04-26	54.69	55.00	54.57	54.97	2078252
2011-04-27	55.29	55.99	54.97	55.96	1259078
2011-04-28	55.72	56.14	55.72	56.09	1056646
2011-04-29	56.24	56.45	56.16	56.27	1578914
2011-05-02	56.56	56.69	56.14	56.19	1328637
2011-05-03	55.87	56.21	55.53	55.73	1501851
2011-05-04	55.93	55.97	55.14	55.26	2361415
2011-05-05	54.44	54.59	53.66	53.85	1959929
2011-05-06	54.45	54.73	53.30	53.60	1877650
2011-05-09	53.61	54.05	53.33	54.02	1254732
2011-05-10	54.24	54.68	54.11	54.66	1024713
2011-05-11	54.47	54.48	53.37	53.69	2135671
2011-05-12	53.47	54.14	53.13	53.96	1809000
2011-05-13	53.80	53.83	52.65	52.98	1587458
2011-05-16	52.93	53.58	52.81	52.96	868462
2011-05-17	52.73	53.10	52.44	53.04	1834040
2011-05-18	52.88	53.56	52.81	53.45	738809
2011-05-19	53.73	54.03	53.39	54.02	747540
2011-05-20	53.66	53.69	52.95	53.08	1045251
2011-05-23	51.82	52.04	51.55	51.81	1175111
2011-05-24	52.26	52.41	51.88	52.08	864650
2011-05-25	51.93	52.70	51.93	52.55	865225
2011-05-26	52.76	53.12	52.29	53.00	916339
2011-05-27	53.32	53.64	53.24	53.51	710140
2011-05-31	54.53	54.68	54.13	54.67	912619
2011-06-01	54.38	54.42	53.14	53.25	1494440
2011-06-02	53.51	53.67	52.98	53.61	976778
2011-06-03	53.10	54.07	53.01	53.77	903967
2011-06-06	53.68	53.72	52.92	52.92	1100213
2011-06-07	53.74	53.92	53.44	53.44	1002761
2011-06-08	53.01	53.13	52.43	52.51	1674251
2011-06-09	52.69	53.32	52.56	53.20	901854
2011-06-10	52.61	52.62	51.50	51.63	1420725
2011-06-13	52.00	52.19	51.49	51.88	992118
2011-06-14	52.58	52.94	52.55	52.73	644051
2011-06-15	51.57	51.71	50.60	50.72	1744557
2011-06-16	50.46	50.87	50.16	50.57	2146059
2011-06-17	51.50	51.60	51.19	51.39	1318060
2011-06-20	50.92	51.40	50.92	51.21	1058599
2011-06-21	51.75	52.49	51.70	52.46	1902251
2011-06-22	51.98	52.30	51.68	51.74	2041529
2011-06-23	50.56	51.15	50.21	51.07	2464347
2011-06-24	50.92	50.95	50.22	50.30	1016331
2011-06-27	50.31	51.12	50.27	51.01	886644
2011-06-28	51.23	51.69	51.10	51.65	1335192
2011-06-29	52.22	52.70	51.90	52.65	1200365
2011-06-30	52.82	53.58	52.73	53.53	1088905
2011-07-01	53.38	54.14	53.21	54.07	2110180
2011-07-05	53.91	54.06	53.56	53.68	1509141
2011-07-06	53.03	53.25	52.75	53.12	1133122
2011-07-07	53.51	53.75	53.40	53.63	1040897
2011-07-08	53.01	53.17	52.50	52.74	1747028
2011-07-11	51.22	51.44	50.73	50.80	3414353
2011-07-12	50.39	50.95	50.19	50.31	3843289
2011-07-13	50.77	51.63	50.68	51.12	3113617
2011-07-14	51.40	51.54	50.49	50.67	2373722
2011-07-15	50.88	51.13	50.54	50.79	4068987
2011-07-18	50.03	50.13	49.24	49.77	4396678
2011-07-19	50.21	50.70	50.21	50.62	2400122
2011-07-20	51.13	51.32	50.77	51.31	1820130
2011-07-21	52.04	52.74	51.88	52.68	2601260
2011-07-22	52.64	52.73	52.21	52.68	2152320
2011-07-25	52.46	52.60	52.26	52.33	1067366
2011-07-26	52.63	52.92	52.40	52.76	1524712
2011-07-27	52.29	52.31	51.18	51.20	1879090
2011-07-28	51.06	51.61	51.01	51.04	1227405
2011-07-29	50.91	51.73	50.76	51.07	3309111
2011-08-01	51.59	51.63	49.72	50.18	1792570
2011-08-02	49.44	49.99	48.62	48.62	2667337
2011-08-03	49.23	49.32	48.18	49.07	2948461
2011-08-04	47.51	47.62	45.33	45.36	3528405
2011-08-05	46.78	47.04	44.64	46.70	7650763
2011-08-08	44.55	45.21	42.45	42.45	5361069
2011-08-09	44.46	46.04	43.12	46.02	8127511
2011-08-10	44.49	44.49	42.55	42.55	5800969
2011-08-11	42.71	45.19	42.57	44.91	5847783
2011-08-12	45.73	46.13	44.97	45.72	2057163
2011-08-15	46.25	46.95	46.25	46.84	1892536
2011-08-16	45.95	46.78	45.55	45.94	1984142
2011-08-17	46.43	46.94	45.96	46.20	1780597
2011-08-18	44.50	44.55	43.37	43.73	2789536
2011-08-19	43.10	44.29	42.82	42.88	2675654
2011-08-22	44.61	44.67	43.37	43.51	1805565
2011-08-23	44.01	45.04	43.63	45.00	2650997
2011-08-24	44.78	45.51	44.55	45.19	1267901
2011-08-25	44.98	45.14	43.68	43.82	2269746
2011-08-26	43.47	44.54	42.95	44.38	2534895
2011-08-29	45.14	45.76	45.08	45.74	2808329
2011-08-30	45.11	45.58	44.69	45.36	1413978
2011-08-31	46.14	46.62	46.06	46.33	2153810
2011-09-01	46.11	46.64	45.65	45.67	1463012
2011-09-02	44.80	45.18	44.50	44.55	2963912
2011-09-06	42.17	42.70	41.91	42.59	4685732
2011-09-07	43.20	44.04	43.05	43.95	2013512
2011-09-08	43.25	43.91	42.94	42.99	2493481
2011-09-09	42.06	42.26	41.06	41.23	3636101
2011-09-12	40.22	41.05	39.82	41.02	3119345
2011-09-13	40.89	41.50	40.68	41.31	1905476
2011-09-14	41.70	42.59	40.89	42.30	4249869
2011-09-15	43.17	43.43	42.79	43.40	2079288
2011-09-16	43.42	43.52	42.78	43.17	1249945
2011-09-19	41.58	42.20	41.29	41.80	2503503
2011-09-20	42.05	42.61	41.72	42.24	2715763
2011-09-21	42.14	42.31	40.73	40.79	3092585
2011-09-22	39.32	39.57	38.78	39.25	4267058
2011-09-23	38.84	40.35	38.78	40.35	3149516
2011-09-26	40.34	41.07	39.59	41.07	2606108
2011-09-27	42.30	42.94	41.92	42.17	2332637
2011-09-28	42.36	42.63	41.23	41.26	2000868
2011-09-29	42.62	42.82	41.61	42.35	2978222
2011-09-30	41.16	41.59	40.63	40.66	3250563
2011-10-03	40.16	40.81	39.38	39.43	2814204
2011-10-04	38.91	40.29	38.40	40.22	3377969
2011-10-05	40.32	41.11	39.95	41.10	2186091
2011-10-06	41.03	42.45	40.80	42.40	2450553
2011-10-07	42.66	42.81	41.84	41.86	2518905
2011-10-10	43.05	43.87	43.05	43.84	1806590
2011-10-11	43.18	43.87	43.06	43.74	5019405
2011-10-12	44.56	45.17	44.45	44.79	1626749
2011-10-13	44.34	44.68	43.86	44.56	1958070
2011-10-14	45.26	45.42	44.84	45.33	1611113
2011-10-17	44.77	44.83	43.76	43.76	2264828
2011-10-18	43.92	44.96	43.27	44.69	1963371
2011-10-19	44.42	44.57	43.65	43.68	1175630
2011-10-20	43.95	44.09	43.16	43.89	1895784
2011-10-21	44.82	45.36	44.72	45.36	1866557
2011-10-24	45.16	46.06	45.09	45.99	1634338
2011-10-25	45.72	45.86	44.97	45.22	2764958
2011-10-26	46.09	46.24	44.86	46.05	1985613
2011-10-27	48.15	49.00	47.72	48.72	4301484
2011-10-28	48.00	48.22	47.80	48.09	1897589
2011-10-31	46.97	47.06	45.66	45.71	3491203
2011-11-01	43.52	44.46	43.28	43.81	3616589
2011-11-02	44.37	44.84	44.14	44.54	2041925
2011-11-03	45.45	46.06	44.66	46.00	2610122
2011-11-04	45.22	45.42	44.63	45.08	1513422
2011-11-07	44.95	45.30	44.55	45.21	1088965
2011-11-08	45.61	46.11	45.15	46.11	1755419
2011-11-09	43.86	44.00	42.97	43.01	2854749
2011-11-10	44.04	44.16	43.24	43.82	2125945
2011-11-11	44.65	45.14	44.57	45.10	2884231
2011-11-14	44.41	44.49	43.81	43.87	1870005
2011-11-15	43.75	44.12	43.48	43.87	1880654
2011-11-16	43.44	43.86	42.95	42.95	1877167
2011-11-17	43.19	43.34	42.26	42.44	4989211
2011-11-18	42.97	43.03	42.47	42.64	5277802
2011-11-21	41.69	41.72	41.15	41.45	2588595
2011-11-22	41.27	41.50	40.94	41.16	1831551
2011-11-23	40.65	40.74	39.88	39.90	4682672
2011-11-25	39.82	40.38	39.67	39.70	1408306
2011-11-28	41.70	41.88	41.46	41.83	4176916
2011-11-29	41.87	42.26	41.67	42.12	2881770
2011-11-30	43.90	44.49	43.75	44.40	4339386
2011-12-01	44.15	44.59	43.81	43.92	2117024
2011-12-02	44.52	44.58	43.84	43.88	819721
2011-12-05	44.86	44.91	44.07	44.39	2451112
2011-12-06	44.30	44.72	44.19	44.41	988044
2011-12-07	43.98	44.79	43.73	44.67	1656525
2011-12-08	43.84	43.93	42.84	42.98	3568779
2011-12-09	43.46	44.22	43.40	44.22	2760107
2011-12-12	43.16	43.22	42.40	42.48	2484445
2011-12-13	42.75	43.11	41.64	41.86	4078407
2011-12-14	41.54	41.75	41.10	41.26	3199203
2011-12-15	41.98	42.00	41.45	41.68	2238392
2011-12-16	41.79	41.89	41.16	41.30	1676084
2011-12-19	41.72	41.83	41.07	41.13	2130612
2011-12-20	42.21	42.83	42.18	42.83	2827820
2011-12-21	40.65	40.75	40.27	40.66	2920252
2011-12-22	40.74	41.15	40.65	41.15	1489674
2011-12-23	41.22	41.51	41.09	41.51	1928713
2011-12-27	41.40	41.44	41.20	41.24	1258181
2011-12-28	41.23	41.24	40.47	40.48	1981968
2011-12-29	40.60	41.30	40.55	41.30	2759811
2011-12-30	41.24	41.50	41.18	41.43	1116733
2012-01-03	42.32	42.86	42.32	42.81	2421517
2012-01-04	42.34	42.44	42.00	42.29	2004132
2012-01-05	41.55	41.65	41.28	41.52	2231881
2012-01-06	41.39	41.42	40.88	40.95	2884028
2012-01-09	41.24	41.26	40.87	41.26	1417556
2012-01-10	41.88	41.96	41.74	41.89	1779802
2012-01-11	41.42	41.60	41.21	41.55	1196076
2012-01-12	41.86	41.98	41.49	41.96	1321026
2012-01-13	41.21	41.28	40.67	41.13	2808621
2012-01-17	41.84	42.08	41.74	41.90	1933786
2012-01-18	42.19	42.80	42.11	42.80	1807086
2012-01-19	43.05	43.44	42.83	43.42	1402705
2012-01-20	43.24	43.47	43.15	43.47	1014011
2012-01-23	43.59	43.88	43.48	43.78	3793244
2012-01-24	43.21	43.60	43.06	43.51	1401032
2012-01-25	43.15	44.03	42.91	43.94	1485851
2012-01-26	44.38	44.44	43.96	44.07	1267469
2012-01-27	43.88	44.18	43.78	44.11	951048
2012-01-30	43.24	43.52	43.12	43.41	1806837
2012-01-31	43.97	43.98	43.40	43.69	1102539
2012-02-01	44.36	44.85	44.36	44.60	1985768
2012-02-02	44.65	44.85	44.52	44.67	679970
2012-02-03	44.98	45.56	44.91	45.55	1708565
2012-02-06	45.02	45.31	44.92	45.20	1251529
2012-02-07	45.15	45.63	45.00	45.62	1084452
2012-02-08	45.67	45.86	45.41	45.78	1229208
2012-02-09	46.03	46.03	45.58	45.81	1310144
2012-02-10	44.96	45.09	44.76	44.87	1761891
2012-02-13	45.48	45.51	45.20	45.44	1159532
2012-02-14	45.15	45.22	44.67	44.96	1198700
2012-02-15	45.29	45.29	44.77	44.81	1128157
2012-02-16	44.75	45.60	44.66	45.60	1817594
2012-02-17	45.90	45.91	45.56	45.84	1262494
2012-02-21	46.01	46.18	45.73	45.83	1455920
2012-02-22	45.65	45.83	45.47	45.66	1658469
2012-02-23	45.74	46.14	45.46	46.12	1037522
2012-02-24	46.29	46.57	46.25	46.52	975721
2012-02-27	45.77	46.28	45.66	46.13	902646
2012-02-28	46.15	46.55	46.01	46.54	1040947
2012-02-29	46.68	46.86	46.04	46.06	2058237
2012-03-01	46.36	46.68	46.31	46.67	1174302
2012-03-02	46.29	46.31	45.97	46.07	969394
2012-03-05	46.01	46.06	45.71	45.89	1337406
2012-03-06	44.64	44.68	44.00	44.01	2673868
2012-03-07	44.37	44.71	44.27	44.71	1548016
2012-03-08	45.41	46.01	45.31	45.92	1741521
2012-03-09	45.50	45.73	45.39	45.46	983840
2012-03-12	45.41	45.64	45.21	45.63	678722
2012-03-13	45.76	46.44	45.69	46.44	2451337
2012-03-14	46.36	46.43	45.94	46.03	1075366
2012-03-15	46.17	46.61	45.99	46.55	983347
2012-03-16	46.88	47.10	46.88	47.03	1158275
2012-03-19	46.89	47.39	46.86	47.24	956064
2012-03-20	46.55	46.83	46.39	46.66	1190162
2012-03-21	46.59	46.63	46.22	46.38	1104596
2012-03-22	45.74	45.99	45.64	45.85	986966
2012-03-23	45.82	46.23	45.58	46.20	1204712
2012-03-26	46.69	47.08	46.64	47.03	1198374
2012-03-27	46.84	46.86	46.43	46.43	844646
2012-03-28	46.44	46.48	45.73	45.94	1118399
2012-03-29	45.37	45.65	45.17	45.59	835645
2012-03-30	46.05	46.18	45.70	46.09	970775
2012-04-02	45.88	46.95	45.78	46.83	1699341
2012-04-03	46.58	46.59	45.63	45.81	1809912
2012-04-04	44.88	45.01	44.48	44.65	1762840
2012-04-05	44.14	44.54	44.07	44.21	1534214
2012-04-09	43.72	44.19	43.65	43.99	1770742
2012-04-10	43.83	43.99	42.83	42.83	3051350
2012-04-11	43.88	43.97	43.51	43.61	2695956
2012-04-12	43.83	44.61	43.81	44.52	1826129
2012-04-13	43.97	43.98	43.29	43.30	1953408
2012-04-16	43.74	43.90	43.32	43.79	2122547
2012-04-17	44.28	44.78	44.12	44.71	1424187
2012-04-18	44.19	44.60	44.16	44.28	1126948
2012-04-19	44.31	44.55	43.80	44.04	1817496
2012-04-20	44.42	44.76	44.39	44.60	1186306
2012-04-23	43.60	43.70	43.23	43.62	2388571
2012-04-24	43.75	44.20	43.69	44.02	1414862
2012-04-25	44.64	44.83	44.42	44.74	2021708
2012-04-26	44.46	45.04	44.41	44.96	1258942
2012-04-27	45.26	45.35	44.98	45.22	1355908
2012-04-30	45.07	45.07	44.75	44.94	1474648
2012-05-01	45.10	45.52	44.94	45.34	853146
2012-05-02	44.60	44.86	44.35	44.78	952233
2012-05-03	44.73	44.84	44.35	44.42	821878
2012-05-04	44.12	44.27	43.61	43.64	1412716
2012-05-07	43.68	44.12	43.64	44.09	1103077
2012-05-08	43.52	43.60	42.87	43.37	1617630
2012-05-09	42.35	43.01	42.14	42.71	1967711
2012-05-10	43.20	43.27	42.90	42.99	1078602
2012-05-11	42.48	43.19	42.45	42.75	1583869
2012-05-14	41.95	42.17	41.77	41.81	2159873
2012-05-15	41.52	41.75	41.15	41.20	2706900
2012-05-16	41.38	41.65	40.91	40.91	1859242
2012-05-17	40.75	40.81	40.24	40.24	4445779
2012-05-18	40.52	40.54	40.00	40.09	2236803
2012-05-21	40.49	41.18	40.40	41.13	4695083
2012-05-22	41.21	41.51	40.72	40.89	2661053
2012-05-23	40.47	40.52	39.78	40.48	2531977
2012-05-24	40.48	40.61	39.99	40.24	3281011
2012-05-25	40.06	40.45	40.06	40.23	1030281
2012-05-29	40.70	40.85	40.26	40.60	1997152
2012-05-30	39.93	39.94	39.41	39.43	4043724
2012-05-31	39.62	39.73	39.01	39.56	2794034
2012-06-01	38.79	39.05	38.47	38.64	4631146
2012-06-04	38.99	39.11	38.66	39.01	2382823
2012-06-05	38.83	39.15	38.80	39.13	1554464
2012-06-06	39.52	40.55	39.49	40.48	4087254
2012-06-07	41.13	41.23	40.55	40.55	3356298
2012-06-08	40.07	40.70	39.93	40.64	1271849
2012-06-11	41.08	41.15	40.08	40.08	2871838
2012-06-12	40.50	40.94	40.11	40.92	1742853
2012-06-13	40.51	40.99	40.40	40.50	2692057
2012-06-14	40.53	41.02	40.42	40.91	1612542
2012-06-15	41.13	41.51	41.02	41.51	2152151
2012-06-18	41.15	41.36	40.95	41.12	1186881
2012-06-19	41.69	42.39	41.63	42.16	2959869
2012-06-20	42.34	42.74	42.02	42.37	5783100
2012-06-21	42.33	42.41	41.13	41.17	2421009
2012-06-22	41.68	41.70	41.26	41.59	1376776
2012-06-25	40.75	40.77	40.37	40.44	3268763
2012-06-26	40.59	40.78	40.25	40.72	1652356
2012-06-27	40.73	41.11	40.61	41.08	1615887
2012-06-28	40.52	41.00	40.32	40.93	1785116
2012-06-29	42.49	42.83	42.37	42.83	4322171
2012-07-02	42.86	43.16	42.67	43.13	1897265
2012-07-03	43.07	43.54	43.07	43.50	1197818
2012-07-05	42.65	42.74	42.33	42.51	2545364
2012-07-06	42.14	42.21	41.79	41.97	1956183
2012-07-09	41.82	41.98	41.67	41.98	1290497
2012-07-10	42.23	42.35	41.70	41.78	2687178
2012-07-11	41.91	42.10	41.67	41.94	930794
2012-07-12	41.41	41.63	41.11	41.48	1744804
2012-07-13	41.56	42.26	41.54	42.21	1818727
2012-07-16	42.07	42.37	41.84	42.20	1355238
2012-07-17	42.37	42.50	41.77	42.42	1467693
2012-07-18	42.21	42.76	42.19	42.73	1405574
2012-07-19	42.93	43.21	42.83	43.14	1447538
2012-07-20	42.29	42.35	41.99	41.99	2328324
2012-07-23	40.70	41.10	40.52	40.96	2325433
2012-07-24	40.88	40.88	40.12	40.36	2841090
2012-07-25	40.85	40.94	40.52	40.75	1618734
2012-07-26	42.07	42.39	42.02	42.33	4223185
2012-07-27	42.76	43.53	42.64	43.37	2227283
2012-07-30	43.14	43.46	43.10	43.33	1721621
2012-07-31	43.15	43.34	42.97	42.98	2175899
2012-08-01	43.32	43.43	43.04	43.05	1353130
2012-08-02	42.53	42.86	41.91	42.23	2569711
2012-08-03	43.42	44.19	43.40	44.09	2962852
2012-08-06	44.29	44.57	44.21	44.38	1649362
2012-08-07	44.69	44.92	44.63	44.73	2267434
2012-08-08	44.43	44.79	44.42	44.70	1018436
2012-08-09	44.56	44.85	44.47	44.63	779493
2012-08-10	44.31	44.77	44.19	44.76	775263
2012-08-13	44.62	44.77	44.40	44.55	812327
2012-08-14	44.77	44.83	44.59	44.71	887456
2012-08-15	44.61	44.79	44.59	44.70	904279
2012-08-16	44.84	45.30	44.72	45.20	1231506
2012-08-17	45.24	45.25	45.00	45.24	932680
2012-08-20	45.04	45.19	44.83	45.14	723508
2012-08-21	45.51	45.82	45.32	45.48	1788106
2012-08-22	45.08	45.53	45.05	45.44	736275
2012-08-23	45.17	45.35	44.99	45.09	1378759
2012-08-24	44.77	45.31	44.69	45.02	709903
2012-08-27	45.26	45.40	45.16	45.18	719811
2012-08-28	45.08	45.25	44.96	45.14	575937
2012-08-29	45.06	45.14	44.95	44.95	3575267
2012-08-30	44.91	44.91	44.39	44.45	1591225
2012-08-31	45.17	45.29	44.76	44.98	1909577
2012-09-04	45.10	45.10	44.72	44.85	2774759
2012-09-05	44.99	45.10	44.79	44.88	1015554
2012-09-06	45.31	46.29	45.31	46.24	4439657
2012-09-07	46.78	46.92	46.67	46.89	5352505
2012-09-10	46.64	46.81	46.37	46.41	1961095
2012-09-11	46.61	47.17	46.60	47.09	3185533
2012-09-12	47.39	47.40	47.04	47.25	2331204
2012-09-13	47.14	48.16	46.96	48.04	3230694
2012-09-14	48.51	48.90	48.38	48.53	6243507
2012-09-17	48.48	48.67	48.20	48.27	1560259
2012-09-18	47.95	48.15	47.86	48.00	1288583
2012-09-19	48.04	48.34	47.86	48.19	1470724
2012-09-20	47.55	47.91	47.37	47.82	2051514
2012-09-21	48.19	48.25	47.98	48.01	1671382
2012-09-24	46.48	46.80	46.41	46.72	2433648
2012-09-25	46.79	47.03	46.28	46.30	1626137
2012-09-26	45.87	45.92	45.57	45.64	2825201
2012-09-27	45.91	46.38	45.69	46.26	1809790
2012-09-28	45.77	45.82	45.20	45.27	2824238
2012-10-01	45.88	46.26	45.63	45.77	3318344
2012-10-02	46.35	46.42	45.90	46.08	1218062
2012-10-03	46.00	46.10	45.79	45.85	1045134
2012-10-04	46.21	46.51	46.05	46.51	1677668
2012-10-05	46.90	47.08	46.50	46.61	1478576
2012-10-08	46.23	46.33	46.11	46.25	2901130
2012-10-09	45.95	46.03	45.43	45.43	1843390
2012-10-10	45.56	45.67	45.27	45.42	1141811
2012-10-11	46.02	46.15	45.78	45.79	1135416
2012-10-12	45.96	46.14	45.67	45.75	1565235
2012-10-15	46.07	46.27	45.80	46.24	1338771
2012-10-16	46.79	47.11	46.74	47.08	1640791
2012-10-17	47.30	47.56	47.20	47.51	1151280
2012-10-18	47.29	47.58	47.13	47.20	2421055
2012-10-19	47.10	47.10	46.55	46.59	1258741
2012-10-22	46.86	46.96	46.54	46.89	1050080
2012-10-23	45.81	45.84	45.48	45.70	2288906
2012-10-24	45.96	46.03	45.69	45.69	665395
2012-10-25	46.26	46.33	45.78	45.97	827614
2012-10-26	45.94	46.14	45.80	46.00	2811850
2012-10-31	46.43	46.43	45.87	46.06	1414035
2012-11-01	46.40	46.68	46.33	46.56	1445807
2012-11-02	46.54	46.54	46.07	46.07	1461875
2012-11-05	45.90	46.00	45.77	45.89	1402871
2012-11-06	46.11	46.48	46.08	46.40	992026
2012-11-07	45.81	45.81	45.37	45.61	1741038
2012-11-08	45.41	45.61	45.10	45.10	3078918
2012-11-09	44.85	45.31	44.81	45.04	2281610
2012-11-12	45.18	45.26	45.04	45.13	1243692
2012-11-13	44.69	45.29	44.62	44.90	1180771
2012-11-14	45.19	45.21	44.41	44.48	1700184
2012-11-15	44.72	44.83	44.35	44.48	937434
2012-11-16	44.37	44.38	43.84	44.20	2986233
2012-11-19	44.81	45.31	44.78	45.31	1920193
2012-11-20	45.22	45.51	45.08	45.47	1158217
2012-11-21	45.53	45.65	45.48	45.60	1532535
2012-11-23	46.44	46.74	46.38	46.74	1285561
2012-11-26	46.41	46.57	46.31	46.56	1352601
2012-11-27	46.41	46.57	46.26	46.30	1110959
2012-11-28	46.08	46.76	45.94	46.73	2402928
2012-11-29	47.10	47.27	46.87	47.18	3146975
2012-11-30	47.28	47.44	47.13	47.20	1581685
2012-12-03	47.60	47.66	47.33	47.38	9623376
2012-12-04	47.58	47.67	47.46	47.62	2467877
2012-12-05	47.59	47.91	47.44	47.74	3911123
2012-12-06	47.81	47.81	47.49	47.70	1071571
2012-12-07	47.51	47.58	47.29	47.52	2468985
2012-12-10	47.47	47.68	47.43	47.65	1961080
2012-12-11	47.87	48.06	47.87	47.99	1553582
2012-12-12	48.17	48.49	48.08	48.19	1762812
2012-12-13	48.13	48.28	47.95	48.03	1341671
2012-12-14	48.11	48.47	48.04	48.32	1134116
2012-12-17	48.21	48.49	48.19	48.49	2537368
2012-12-18	48.54	49.00	48.54	48.98	3910584
2012-12-19	49.33	49.38	49.01	49.06	2361779
2012-12-20	48.81	48.88	48.60	48.88	2161682
2012-12-21	48.24	48.48	48.18	48.44	1646529
2012-12-24	48.59	48.60	48.30	48.31	1540976
2012-12-26	48.56	48.60	48.18	48.36	952231
2012-12-27	48.76	48.76	48.27	48.54	2862798
2012-12-28	48.17	48.28	47.90	47.90	3636721
2012-12-31	48.24	48.87	48.12	48.83	2526851
2013-01-02	49.49	49.56	49.06	49.43	3895632
2013-01-03	48.99	49.15	48.80	48.85	2684995
2013-01-04	48.84	49.33	48.81	49.26	2106306
2013-01-07	48.90	49.13	48.82	49.06	2824369
2013-01-08	48.99	49.07	48.76	48.90	1543593
2013-01-09	48.93	49.13	48.92	49.05	1802251
2013-01-10	49.64	49.86	49.45	49.84	3088789
2013-01-11	50.00	50.09	49.76	50.05	1049042
2013-01-14	49.92	50.01	49.75	50.01	1225403
2013-01-15	49.59	49.91	49.55	49.83	2571489
2013-01-16	49.51	49.75	49.48	49.60	1583632
2013-01-17	50.07	50.28	49.98	50.13	1782311
2013-01-18	50.07	50.12	49.78	50.02	1929513
2013-01-22	49.99	50.13	49.82	50.13	1686020
2013-01-23	50.06	50.19	49.91	50.15	2540611
2013-01-24	50.25	50.51	50.20	50.40	2158889
2013-01-25	50.92	51.12	50.77	51.12	1809549
2013-01-28	51.04	51.05	50.83	50.92	1800810
2013-01-29	50.93	51.24	50.90	51.21	1560775
2013-01-30	51.15	51.33	51.08	51.19	1143682
2013-01-31	51.03	51.22	50.83	50.90	1248945
2013-02-01	51.35	51.59	51.20	51.46	2768261
2013-02-04	50.59	50.70	49.96	50.06	2953947
2013-02-05	50.40	50.61	50.31	50.46	1370575
2013-02-06	49.98	50.27	49.94	50.25	1833192
2013-02-07	50.13	50.19	49.44	49.69	2718135
2013-02-08	49.96	50.16	49.92	50.07	2669158
2013-02-11	49.99	49.99	49.64	49.78	2773535
2013-02-12	50.00	50.40	49.93	50.27	1113631
2013-02-13	50.59	50.77	50.38	50.52	852071
2013-02-14	49.95	50.16	49.87	50.10	1033874
2013-02-15	50.19	50.26	49.79	49.95	1221506
2013-02-19	50.37	50.56	50.33	50.56	1482917
2013-02-20	50.58	50.61	49.87	49.87	3396442
2013-02-21	49.21	49.27	48.91	49.11	2441726
2013-02-22	49.49	49.85	49.31	49.84	1400726
2013-02-25	50.17	50.28	48.26	48.32	2727542
2013-02-26	48.83	49.05	48.41	48.73	4097288
2013-02-27	48.67	49.54	48.67	49.46	2253798
2013-02-28	49.36	49.65	49.20	49.20	2177662
2013-03-01	48.74	49.18	48.53	49.07	1471179
2013-03-04	48.90	49.36	48.82	49.36	2687848
2013-03-05	49.90	50.06	49.86	49.94	2821827
2013-03-06	50.13	50.13	49.68	49.84	1692519
2013-03-07	50.12	50.28	50.10	50.23	1425743
2013-03-08	50.25	50.27	49.88	50.20	2411778
2013-03-11	50.05	50.39	50.00	50.37	1662225
2013-03-12	50.44	50.53	50.13	50.22	1861704
2013-03-13	50.06	50.22	49.79	50.05	1272679
2013-03-14	50.31	50.80	50.28	50.78	2708062
2013-03-15	50.81	50.89	50.60	50.73	1253191
2013-03-18	49.97	50.47	49.90	49.99	4131737
2013-03-19	50.20	50.30	49.44	49.77	6975870
2013-03-20	50.26	50.33	50.05	50.18	2179655
2013-03-21	49.58	49.89	49.42	49.52	3669225
2013-03-22	49.62	49.93	49.57	49.80	3330982
2013-03-25	49.74	49.84	48.83	49.00	7225421
2013-03-26	49.12	49.33	48.96	49.24	2041914
2013-03-27	48.43	48.77	48.30	48.68	2401331
2013-03-28	49.02	49.28	48.93	49.13	3441231
2013-04-01	49.04	49.21	48.75	48.85	1836349
2013-04-02	49.44	49.77	49.40	49.48	1586676
2013-04-03	49.63	49.74	49.18	49.19	1890217
2013-04-04	48.86	49.23	48.74	49.16	1673751
2013-04-05	48.40	48.88	48.32	48.86	1840396
2013-04-08	48.89	48.96	48.70	48.96	1285584
2013-04-09	49.03	49.36	48.81	49.19	3074672
2013-04-10	49.68	50.09	49.65	50.02	1996595
2013-04-11	50.30	50.59	50.18	50.30	2161495
2013-04-12	50.01	50.16	49.78	50.15	1218142
2013-04-15	49.61	49.69	49.00	49.00	2830999
2013-04-16	49.74	49.83	49.37	49.79	1472110
2013-04-17	49.00	49.00	48.10	48.33	2696802
2013-04-18	48.56	48.57	48.11	48.34	1932694
2013-04-19	48.68	48.85	48.55	48.68	1122666
2013-04-22	48.81	49.00	48.43	48.92	2872419
2013-04-23	49.46	49.79	49.46	49.79	2979321
2013-04-24	49.93	50.29	49.93	50.29	1458690
2013-04-25	50.47	50.67	50.37	50.43	1225401
2013-04-26	50.44	50.63	50.36	50.58	876774
2013-04-29	50.90	51.39	50.88	51.34	1354465
2013-04-30	51.22	51.37	51.09	51.36	1297657
2013-05-01	51.35	51.54	50.95	51.03	1175912
2013-05-02	50.91	51.31	50.84	51.29	1662766
2013-05-03	51.75	52.06	51.73	51.92	1574590
2013-05-06	51.81	51.89	51.60	51.86	1523152
2013-05-07	52.15	52.21	51.84	52.02	2115703
2013-05-08	52.43	52.76	52.43	52.69	1892538
2013-05-09	52.43	52.51	51.94	52.12	1369902
2013-05-10	52.18	52.34	51.92	52.33	897433
2013-05-13	52.11	52.14	51.92	52.05	998114
2013-05-14	52.05	52.32	52.04	52.21	1309776
2013-05-15	52.03	52.41	52.00	52.36	1682958
2013-05-16	52.26	52.52	52.05	52.13	3154522
2013-05-17	52.16	52.52	52.07	52.51	1291694
2013-05-20	52.38	52.78	52.33	52.67	1652511
2013-05-21	52.45	52.95	52.33	52.82	1487491
2013-05-22	52.81	53.32	52.15	52.33	2049716
2013-05-23	51.70	52.15	51.54	52.05	2291197
2013-05-24	51.78	52.03	51.61	52.00	1467301
2013-05-28	52.74	52.79	52.17	52.30	1422497
2013-05-29	51.96	52.06	51.73	51.95	1206286
2013-05-30	52.12	52.52	52.12	52.38	1374966
2013-05-31	51.84	51.95	51.35	51.37	2565420
2013-06-03	51.54	51.89	51.28	51.88	2118815
2013-06-04	51.81	51.96	51.39	51.63	1578806
2013-06-05	51.40	51.42	50.89	50.89	1773203
2013-06-06	51.06	51.31	50.76	51.31	3161893
2013-06-07	51.30	51.79	51.10	51.68	1799476
2013-06-10	51.64	51.74	51.41	51.66	1763492
2013-06-11	50.95	51.33	50.79	51.11	2642594
2013-06-12	51.63	51.68	51.03	51.10	1488895
2013-06-13	51.05	51.72	50.95	51.70	1313122
2013-06-14	51.29	51.64	51.08	51.27	2564772
2013-06-17	52.00	52.10	51.49	51.82	1601042
2013-06-18	51.88	52.10	51.85	52.07	869462
2013-06-19	51.89	52.08	50.98	50.98	2040783
2013-06-20	50.03	50.04	49.31	49.37	4899504
2013-06-21	49.49	49.54	48.54	48.94	2232439
2013-06-24	47.01	47.52	46.85	47.25	3284635
2013-06-25	47.64	47.87	47.27	47.77	2880891
2013-06-26	48.17	48.24	47.93	48.11	1606567
2013-06-27	48.35	48.68	48.30	48.45	2074555
2013-06-28	48.27	48.44	48.03	48.13	2276611
2013-07-01	48.72	48.92	48.61	48.72	2720256
2013-07-02	48.40	48.65	48.06	48.22	1987303
2013-07-03	47.86	48.36	47.79	48.27	1332685
2013-07-05	48.41	48.54	48.03	48.39	1722924
2013-07-08	48.87	49.04	48.68	48.95	2259943
2013-07-09	49.10	49.21	48.76	49.05	2242004
2013-07-10	48.97	49.68	48.94	49.39	2148008
2013-07-11	50.30	50.75	50.03	50.71	2239329
2013-07-12	50.29	50.35	50.10	50.25	1515094
2013-07-15	50.47	50.58	50.33	50.55	1126162
2013-07-16	50.48	50.59	50.35	50.58	954872
2013-07-17	50.92	50.92	50.51	50.63	1091242
2013-07-18	50.83	51.11	50.79	51.05	1250378
2013-07-19	50.98	51.27	50.89	51.23	1265262
2013-07-22	51.40	51.56	51.31	51.48	2381866
2013-07-23	51.60	51.68	51.40	51.56	2580816
2013-07-24	51.89	51.90	51.45	51.69	2638602
2013-07-25	51.35	52.02	51.35	52.01	4697093
2013-07-26	51.60	51.86	51.39	51.82	6247944
2013-07-29	51.56	51.68	51.40	51.64	3028678
2013-07-30	51.75	51.76	51.33	51.48	2192554
2013-07-31	51.47	52.18	51.47	51.80	6673035
2013-08-01	52.18	52.38	52.03	52.31	5413350
2013-08-02	52.25	52.59	52.22	52.56	3353056
2013-08-05	52.37	52.49	52.21	52.48	3312511
2013-08-06	52.62	52.66	52.18	52.32	2192430
2013-08-07	52.36	52.51	52.30	52.40	2829250
2013-08-08	52.82	53.10	52.72	52.96	4707598
2013-08-09	53.00	53.20	52.93	53.09	3507455
2013-08-12	52.73	52.94	52.73	52.82	3112867
2013-08-13	52.94	53.23	52.69	53.15	3726770
2013-08-14	53.22	53.33	53.16	53.22	3713870
2013-08-15	52.53	52.98	52.18	52.95	3973235
2013-08-16	53.04	53.18	52.94	53.09	3401516
2013-08-19	52.95	52.98	52.62	52.62	3006323
2013-08-20	52.64	52.92	52.54	52.78	2907498
2013-08-21	52.50	52.70	52.07	52.24	3969214
2013-08-22	52.67	52.91	52.66	52.90	3869948
2013-08-23	53.00	53.19	52.86	53.17	2206257
2013-08-26	52.98	53.06	52.84	52.91	3085457
2013-08-27	52.10	52.32	51.78	51.78	3800919
2013-08-28	51.42	51.82	51.38	51.72	2556711
2013-08-29	51.45	51.76	51.43	51.57	3527982
2013-08-30	51.38	51.38	50.97	51.04	3239547
2013-09-03	51.97	52.00	51.51	51.78	3924160
2013-09-04	51.48	52.14	51.43	52.07	2735896
2013-09-05	51.94	52.13	51.85	52.04	2102676
2013-09-06	52.37	52.50	51.98	52.38	4041292
2013-09-09	52.56	52.99	52.56	52.91	2968975
2013-09-10	53.42	53.61	53.36	53.57	5098177
2013-09-11	53.60	53.97	53.57	53.95	2804721
2013-09-12	53.73	53.95	53.67	53.71	4965422
2013-09-13	53.77	53.98	53.56	53.96	9122963
2013-09-16	54.60	54.63	54.29	54.36	3317882
2013-09-17	54.28	54.39	54.19	54.39	1831000
2013-09-18	54.38	55.81	54.17	55.76	5747166
2013-09-19	55.80	55.80	55.38	55.49	6182769
2013-09-20	55.41	55.42	55.13	55.13	6603379
2013-09-23	54.98	55.01	54.57	54.85	4473945
2013-09-24	54.76	54.96	54.59	54.70	4185428
2013-09-25	54.70	54.96	54.64	54.85	4126338
2013-09-26	54.71	54.97	54.65	54.83	1375398
2013-09-27	54.77	54.93	54.67	54.82	2340982
2013-09-30	54.27	54.60	54.26	54.50	4166258
2013-10-01	54.68	54.97	54.52	54.86	4588181
2013-10-02	54.78	54.91	54.50	54.87	5748145
2013-10-03	54.81	54.83	54.50	54.58	3085385
2013-10-04	54.50	54.73	54.48	54.55	5057742
2013-10-07	54.14	54.50	54.08	54.29	3791270
2013-10-08	54.26	54.30	53.70	53.72	2905998
2013-10-09	53.62	53.73	53.31	53.55	8422830
2013-10-10	54.21	54.76	54.17	54.68	3696325
2013-10-11	54.74	55.00	54.70	54.99	2931411
2013-10-14	54.82	55.20	54.79	55.12	4549548
2013-10-15	55.04	55.11	54.92	54.92	4261697
2013-10-16	55.18	55.38	55.12	55.30	4639302
2013-10-17	55.77	56.26	55.72	56.22	6361163
2013-10-18	56.40	56.59	56.29	56.57	4198285
2013-10-21	56.52	56.72	56.49	56.72	2813490
2013-10-22	57.08	57.49	57.03	57.35	4603182
2013-10-23	57.02	57.09	56.87	57.09	2996446
2013-10-24	57.35	57.46	57.20	57.46	3109714
2013-10-25	57.38	57.47	57.23	57.47	4999190
2013-10-28	57.15	57.33	57.04	57.20	5006128
2013-10-29	57.32	57.37	57.17	57.30	4609002
2013-10-30	57.38	57.39	56.82	57.08	7082892
2013-10-31	56.94	57.05	56.65	56.78	4402886
2013-11-01	56.43	56.51	56.08	56.42	5570447
2013-11-04	56.58	56.77	56.47	56.76	4995866
2013-11-05	56.14	56.35	55.91	56.24	6483275
2013-11-06	56.80	56.96	56.65	56.78	3610729
2013-11-07	56.55	56.59	55.82	55.88	6617069
2013-11-08	55.69	56.18	55.65	56.18	6080813
2013-11-11	56.26	56.39	56.22	56.35	3551354
2013-11-12	56.12	56.24	55.90	56.02	4092163
2013-11-13	55.57	56.26	55.53	56.26	2766517
2013-11-14	56.13	56.48	56.07	56.41	3834620
2013-11-15	56.55	56.71	56.49	56.71	2468774
2013-11-18	57.18	57.20	56.73	56.79	2684090
2013-11-19	56.71	56.84	56.51	56.67	3393374
2013-11-20	56.75	56.86	56.03	56.15	3508617
2013-11-21	56.45	56.65	56.31	56.64	4177275
2013-11-22	56.77	56.97	56.70	56.95	1773214
2013-11-25	56.94	56.97	56.77	56.84	2951654
2013-11-26	56.84	56.97	56.74	56.85	1844806
2013-11-27	57.19	57.33	57.04	57.14	2159422
2013-11-29	57.61	57.63	57.33	57.36	2667606
2013-12-02	57.11	57.19	56.84	56.84	3544387
2013-12-03	56.53	56.64	56.22	56.34	3099919
2013-12-04	55.64	56.07	55.64	56.03	4773744
2013-12-05	56.00	56.12	55.74	55.79	3468561
2013-12-06	56.26	56.56	56.15	56.54	2744583
2013-12-09	56.46	56.66	56.44	56.60	1957931
2013-12-10	56.44	56.54	56.27	56.41	3555211
2013-12-11	56.56	56.57	55.94	55.99	4059141
2013-12-12	55.62	55.70	55.25	55.40	3461314
2013-12-13	55.42	55.48	55.19	55.36	2910721
2013-12-16	56.00	56.21	55.91	56.09	2923156
2013-12-17	55.89	55.90	55.59	55.77	3225606
2013-12-18	56.15	56.77	55.66	56.64	3982618
2013-12-19	56.56	56.85	56.46	56.81	4776641
2013-12-20	56.66	56.96	56.66	56.86	5397897
2013-12-23	57.14	57.41	57.12	57.40	3851455
2013-12-24	57.47	57.80	57.40	57.80	1195298
2013-12-26	58.05	58.10	57.93	58.04	2712826
2013-12-27	58.50	58.51	58.26	58.35	3245703
2013-12-30	58.42	58.62	58.35	58.60	3341451
2013-12-31	58.71	59.13	58.67	58.80	3452524
2014-01-02	57.86	57.88	57.40	57.55	6412448
2014-01-03	57.65	57.80	57.54	57.56	2534846
2014-01-06	57.79	57.82	57.61	57.61	3621954
2014-01-07	57.98	58.09	57.89	58.00	3620673
2014-01-08	58.02	58.09	57.83	57.97	7385257
2014-01-09	58.07	58.07	57.60	58.02	4290988
2014-01-10	58.31	58.62	58.26	58.59	3836609
2014-01-13	58.29	58.46	58.00	58.11	7633814
2014-01-14	58.46	58.82	58.28	58.79	4130714
2014-01-15	58.73	59.10	58.70	59.02	4546265
2014-01-16	59.00	59.07	58.73	59.07	4177961
2014-01-17	58.93	59.00	58.66	58.69	5101797
2014-01-21	59.10	59.20	58.82	59.08	4306569
2014-01-22	59.02	59.15	58.93	59.09	3721975
2014-01-23	59.19	59.19	58.80	59.07	5354351
2014-01-24	58.04	58.11	57.19	57.19	9601014
2014-01-27	57.23	57.28	56.67	56.92	5217770
2014-01-28	57.28	57.55	57.23	57.46	5692163
2014-01-29	56.69	57.03	56.53	56.75	6199272
2014-01-30	56.98	57.02	56.63	56.91	3782493
2014-01-31	55.90	56.44	55.81	56.11	5023706
2014-02-03	56.11	56.18	55.00	55.01	7847379
2014-02-04	55.50	55.62	55.38	55.60	5010799
2014-02-05	55.69	55.89	55.55	55.79	4131242
2014-02-06	56.38	56.92	56.38	56.92	5470371
2014-02-07	57.09	57.66	57.03	57.65	3813449
2014-02-10	57.43	57.50	57.30	57.48	4569216
2014-02-11	57.79	58.46	57.73	58.40	6484780
2014-02-12	58.35	58.53	58.30	58.49	3644522
2014-02-13	58.19	58.89	58.16	58.88	4866106
2014-02-14	58.96	59.25	58.89	59.15	3392617
2014-02-18	59.50	59.63	59.31	59.55	5704808
2014-02-19	59.45	59.72	59.15	59.15	3459912
2014-02-20	59.18	59.58	59.10	59.52	4184897
2014-02-21	59.60	59.88	59.54	59.56	2291178
2014-02-24	59.62	60.31	59.62	60.02	4377682
2014-02-25	60.15	60.28	59.79	59.95	4684157
2014-02-26	59.77	59.81	59.51	59.71	3199115
2014-02-27	59.55	59.98	59.45	59.98	2287824
2014-02-28	60.20	60.50	59.95	60.23	4564094
2014-03-03	59.00	59.20	58.60	58.69	7757347
2014-03-04	59.88	59.94	59.75	59.89	4078608
2014-03-05	59.89	60.04	59.81	59.88	3138569
2014-03-06	60.44	60.63	60.39	60.50	2618990
2014-03-07	60.37	60.38	59.76	60.09	4961402
2014-03-10	59.62	59.75	59.28	59.66	5014524
2014-03-11	59.61	59.87	59.31	59.35	3808893
2014-03-12	58.89	59.29	58.78	59.20	3000853
2014-03-13	59.32	59.38	57.81	57.91	7365626
2014-03-14	57.77	58.26	57.77	58.00	6612464
2014-03-17	58.41	58.92	58.41	58.78	4827745
2014-03-18	58.94	59.36	58.91	59.26	4434844
2014-03-19	59.22	59.27	58.05	58.40	7960949
2014-03-20	58.02	58.60	57.98	58.46	3401222
2014-03-21	58.60	58.84	58.19	58.26	4114311
2014-03-24	58.49	58.58	57.88	58.31	6751012
2014-03-25	57.90	58.29	57.69	58.15	5497179
2014-03-26	58.48	58.52	58.03	58.04	4124006
2014-03-27	58.19	58.33	58.06	58.21	4011074
2014-03-28	58.61	58.75	58.52	58.60	2668859
2014-03-31	59.10	59.17	58.83	58.95	4044159
2014-04-01	59.43	59.48	59.23	59.43	2905815
2014-04-02	59.40	59.41	59.25	59.39	3281140
2014-04-03	59.39	59.42	59.10	59.31	3180817
2014-04-04	59.44	59.55	59.00	59.07	4411150
2014-04-07	59.04	59.11	58.65	58.81	2963135
2014-04-08	58.74	59.10	58.70	58.99	2494747
2014-04-09	59.51	59.72	59.22	59.72	6636230
2014-04-10	59.61	59.61	58.63	58.65	4982307
2014-04-11	58.29	58.68	58.19	58.21	3474014
2014-04-14	58.40	58.58	58.18	58.46	5052621
2014-04-15	58.47	58.53	57.57	58.21	5491250
2014-04-16	58.63	58.88	58.43	58.88	4661004
2014-04-17	59.00	59.31	58.89	59.24	2291879
2014-04-21	59.37	59.41	59.18	59.39	2326018
2014-04-22	59.72	59.86	59.66	59.77	2496848
2014-04-23	59.69	59.75	59.49	59.58	3966310
2014-04-24	59.64	59.80	59.20	59.65	3309851
2014-04-25	59.50	59.57	59.16	59.39	3739367
2014-04-28	59.64	59.75	59.11	59.53	4227859
2014-04-29	59.96	60.16	59.90	60.02	4409032
2014-04-30	60.27	60.57	60.14	60.50	3259058
2014-05-01	60.56	60.64	60.38	60.57	2213980
2014-05-02	60.34	60.51	60.19	60.43	4915382
2014-05-05	59.94	60.44	59.80	60.38	2958034
2014-05-06	60.37	60.46	60.25	60.29	2308159
2014-05-07	60.44	60.57	60.17	60.47	3120131
2014-05-08	60.65	60.84	60.44	60.51	3756759
2014-05-09	60.37	60.38	60.04	60.26	2374042
2014-05-12	60.69	60.79	60.57	60.78	2329316
2014-05-13	60.68	60.68	60.51	60.64	3042214
2014-05-14	60.59	60.73	60.48	60.56	2050712
2014-05-15	60.41	60.41	59.97	60.30	2981189
2014-05-16	60.24	60.37	60.12	60.34	3390916
2014-05-19	60.18	60.38	60.17	60.34	3207778
2014-05-20	60.21	60.24	59.85	60.03	3070242
2014-05-21	60.22	60.48	60.19	60.48	4548069
2014-05-22	60.38	60.48	60.32	60.41	2429747
2014-05-23	60.34	60.50	60.27	60.42	1898833
2014-05-27	60.94	60.99	60.69	60.91	3390421
2014-05-28	60.77	60.79	60.58	60.66	2127840
2014-05-29	60.88	60.95	60.76	60.94	1972688
2014-05-30	60.88	61.02	60.81	60.98	2725516
2014-06-02	61.05	61.05	60.81	60.94	3198428
2014-06-03	60.76	60.83	60.69	60.76	1806908
2014-06-04	60.68	60.76	60.59	60.70	2256611
2014-06-05	61.07	61.30	60.82	61.26	3722395
2014-06-06	61.49	61.72	61.38	61.72	2798437
2014-06-09	61.37	61.65	61.37	61.58	3382660
2014-06-10	61.42	61.56	61.34	61.54	2921948
2014-06-11	61.24	61.26	61.06	61.14	2948973
2014-06-12	61.25	61.32	60.99	61.10	2785249
2014-06-13	61.08	61.19	60.85	61.01	2383485
2014-06-16	60.94	61.16	60.92	61.05	3041548
2014-06-17	60.80	61.09	60.78	61.05	2390075
2014-06-18	61.16	61.57	61.01	61.57	2944366
2014-06-19	61.82	61.89	61.59	61.65	3601251
2014-06-20	61.61	61.66	61.43	61.54	2843732
2014-06-23	61.41	61.47	61.15	61.43	3967518
2014-06-24	60.29	60.30	59.91	59.98	3813659
2014-06-25	59.63	59.86	59.61	59.83	4414105
2014-06-26	59.68	59.81	59.19	59.80	2888705
2014-06-27	59.70	59.95	59.59	59.95	1881323
2014-06-30	59.80	60.07	59.79	59.95	2818304
2014-07-01	60.25	60.59	60.25	60.44	3606899
2014-07-02	60.39	60.51	60.32	60.51	2186720
2014-07-03	60.64	60.86	60.64	60.81	1989597
2014-07-07	60.23	60.28	60.05	60.17	3365675
2014-07-08	59.66	59.66	59.14	59.29	5758725
2014-07-09	59.23	59.58	59.18	59.50	2785828
2014-07-10	58.39	58.83	58.39	58.78	4191151
2014-07-11	58.63	58.81	58.48	58.77	3577747
2014-07-14	59.35	59.39	59.17	59.18	3932753
2014-07-15	59.25	59.27	58.67	58.93	4479024
2014-07-16	59.48	59.53	59.34	59.43	2061602
2014-07-17	59.05	59.29	58.51	58.52	4298862
2014-07-18	58.65	59.07	58.58	58.97	5236544
2014-07-21	58.54	58.74	58.43	58.68	5320690
2014-07-22	59.00	59.12	58.92	58.99	2746987
2014-07-23	59.24	59.25	59.04	59.08	2175143
2014-07-24	59.32	59.45	59.22	59.33	2184557
2014-07-25	59.14	59.18	58.69	58.93	2130323
2014-07-28	58.86	58.94	58.47	58.82	3628433
2014-07-29	59.00	59.04	58.64	58.66	3381758
2014-07-30	58.60	58.71	58.24	58.51	3978086
2014-07-31	57.85	57.89	57.34	57.36	6985496
2014-08-01	57.10	57.33	56.74	56.86	7438744
2014-08-04	57.25	57.31	56.81	57.22	4397917
2014-08-05	56.98	57.03	56.41	56.49	7300731
2014-08-06	56.05	56.54	56.01	56.40	8796485
2014-08-07	56.48	56.53	55.66	55.79	7590957
2014-08-08	55.85	56.32	55.74	56.29	4656898
2014-08-11	56.47	56.63	56.38	56.40	7568979
2014-08-12	56.27	56.44	56.17	56.39	3102465
2014-08-13	56.69	56.74	56.48	56.61	3410515
2014-08-14	56.94	56.96	56.81	56.95	3508004
2014-08-15	57.35	57.45	56.36	56.91	7914653
2014-08-18	57.23	57.35	57.17	57.35	6548517
2014-08-19	57.32	57.44	57.28	57.44	2210446
2014-08-20	57.12	57.30	57.04	57.21	3817568
2014-08-21	57.42	57.63	57.39	57.56	3057947
2014-08-22	57.41	57.47	57.03	57.24	3772374
2014-08-25	57.62	57.99	57.58	57.85	8122362
2014-08-26	58.00	58.21	57.90	57.93	5638431
2014-08-27	58.20	58.25	58.00	58.14	5162351
2014-08-28	57.68	57.81	57.60	57.75	2926611
2014-08-29	57.73	57.87	57.50	57.78	2525197
2014-09-02	57.77	57.81	57.54	57.71	13665049
2014-09-03	58.36	58.39	58.10	58.23	3012563
2014-09-04	58.16	58.31	57.74	57.90	3930915
2014-09-05	57.88	58.06	57.71	58.04	2862546
2014-09-08	57.45	57.57	57.10	57.23	4121742
2014-09-09	57.19	57.29	57.02	57.21	4335053
2014-09-10	57.20	57.47	57.03	57.45	4544083
2014-09-11	57.12	57.25	56.97	57.20	4060978
2014-09-12	57.23	57.34	57.03	57.22	3173683
2014-09-15	57.15	57.28	57.07	57.19	2831406
2014-09-16	56.88	57.48	56.85	57.40	3724538
2014-09-17	57.46	57.58	57.05	57.15	4581026
2014-09-18	57.55	57.74	57.55	57.67	3064602
2014-09-19	57.76	57.77	57.38	57.44	3178170
2014-09-22	57.42	57.45	57.04	57.23	3608211
2014-09-23	56.60	56.80	56.41	56.48	5579539
2014-09-24	56.15	56.47	55.95	56.45	2979397
2014-09-25	56.10	56.10	55.44	55.51	5654372
2014-09-26	55.63	55.85	55.45	55.73	5434009
2014-09-29	55.12	55.41	55.08	55.31	4571745
2014-09-30	55.13	55.52	55.05	55.22	3970454
2014-10-01	54.98	55.03	54.49	54.62	6010112
2014-10-02	54.45	54.50	53.56	53.98	7033288
2014-10-03	53.70	53.88	53.58	53.76	4646435
2014-10-06	54.09	54.34	53.82	54.22	3589241
2014-10-07	53.67	53.75	53.07	53.09	6381362
2014-10-08	53.22	54.13	53.03	54.06	19589839
2014-10-09	53.49	53.59	52.38	52.43	17635533
2014-10-10	52.20	52.39	51.69	51.72	12114681
2014-10-13	52.32	52.49	51.69	51.71	11140464
2014-10-14	51.99	52.23	51.67	51.79	11592566
2014-10-15	51.30	51.39	50.21	51.23	17231638
2014-10-16	49.81	51.14	49.81	50.69	14838381
2014-10-17	51.77	52.08	51.54	51.84	9298951
2014-10-20	51.55	52.08	51.55	52.06	5086726
2014-10-21	52.44	52.95	52.41	52.89	7381781
2014-10-22	52.77	52.87	52.30	52.31	4930674
2014-10-23	52.86	53.22	52.80	53.02	6963591
2014-10-24	53.04	53.25	52.93	53.24	4170284
2014-10-27	52.59	53.12	52.52	52.96	3814382
2014-10-28	53.48	53.79	53.45	53.79	3552669
2014-10-29	53.83	53.99	53.04	53.22	5465939
2014-10-30	52.93	53.68	52.87	53.57	5045702
2014-10-31	53.89	54.19	53.75	54.17	4326496
2014-11-03	53.70	53.72	53.33	53.44	4246058
2014-11-04	53.44	53.49	53.05	53.35	4565047
2014-11-05	53.68	53.83	53.50	53.72	3127232
2014-11-06	53.80	53.95	53.39	53.50	3701450
2014-11-07	53.32	53.55	53.10	53.54	3583806
2014-11-10	53.71	53.82	53.53	53.78	2459973
2014-11-11	53.89	54.21	53.74	54.14	2304508
2014-11-12	53.48	53.68	53.38	53.50	2885814
2014-11-13	53.40	53.84	53.40	53.73	578795
2014-11-14	53.32	53.85	53.32	53.74	4660776
2014-11-17	53.63	53.95	53.55	53.89	2744674
2014-11-18	54.39	54.70	54.38	54.65	5216717
2014-11-19	54.73	54.85	54.34	54.63	4161113
2014-11-20	54.16	54.50	54.16	54.40	1969556
2014-11-21	54.99	55.04	54.62	54.82	3778289
2014-11-24	55.22	55.30	55.04	55.29	3492378
2014-11-25	55.35	55.59	55.29	55.50	2621369
2014-11-26	55.57	55.72	55.47	55.72	1807060
2014-11-28	55.44	55.47	55.22	55.29	1623386
2014-12-01	55.38	55.43	55.14	55.26	6396268
2014-12-02	55.26	55.29	55.10	55.28	3367307
2014-12-03	55.16	55.27	55.05	55.17	3193750
2014-12-04	55.03	55.27	54.73	54.97	4466582
2014-12-05	55.20	55.38	55.04	55.24	4324398
2014-12-08	54.96	55.01	54.71	54.81	2999080
2014-12-09	54.19	54.47	53.98	54.30	5663184
2014-12-10	54.26	54.26	53.63	53.69	4395033
2014-12-11	53.58	53.92	53.40	53.45	4818409
2014-12-12	53.31	53.44	52.22	52.26	6355289
2014-12-15	52.49	52.64	51.23	51.38	11042793
2014-12-16	51.47	52.66	51.31	51.95	8191655
2014-12-17	51.98	52.91	51.98	52.53	7081090
2014-12-18	53.06	53.65	53.03	53.64	5990609
2014-12-19	53.17	53.63	53.08	53.44	6199452
2014-12-22	53.50	53.53	53.23	53.50	4701946
2014-12-23	53.35	53.46	53.20	53.30	6958789
2014-12-24	53.38	53.72	53.38	53.68	2566270
2014-12-26	53.64	53.86	53.64	53.72	1597753
2014-12-29	53.21	53.50	53.16	53.26	4780487
2014-12-30	52.98	53.08	52.79	52.80	5389538
2014-12-31	52.85	53.00	52.37	52.41	4019564
2015-01-02	52.49	52.62	52.05	52.14	3700831
2015-01-05	51.25	51.26	50.48	50.62	6173598
2015-01-06	50.55	50.88	49.95	50.05	8452863
2015-01-07	50.37	50.64	49.97	50.57	10564824
2015-01-08	50.89	51.51	50.84	51.30	3690879
2015-01-09	51.25	51.31	50.65	51.00	4978270
2015-01-12	51.17	51.22	50.69	50.99	5515335
2015-01-13	51.57	51.72	50.80	51.22	7526282
2015-01-14	51.00	51.24	50.74	51.16	7230744
2015-01-15	51.54	51.72	51.23	51.45	8017579
2015-01-16	51.57	52.27	51.40	52.17	8147099
2015-01-20	52.66	52.72	52.27	52.53	4045696
2015-01-21	52.72	52.97	52.38	52.96	6779548
2015-01-22	52.86	53.29	52.68	53.11	7959578
2015-01-23	53.02	53.27	52.81	52.81	8108759
2015-01-26	53.24	53.81	53.12	53.66	6221219
2015-01-27	53.51	53.80	53.31	53.68	6338147
2015-01-28	53.62	53.63	52.63	52.64	10725917
2015-01-29	53.21	53.60	53.07	53.59	5946692
2015-01-30	53.10	53.21	52.68	52.68	9604883
2015-02-02	52.94	53.36	52.75	53.29	5971094
2015-02-03	53.86	54.57	53.84	54.49	7061508
2015-02-04	54.00	54.31	53.69	53.76	4964180
2015-02-05	54.13	54.57	54.06	54.51	4439912
2015-02-06	54.04	54.14	53.53	53.69	5503942
2015-02-09	53.24	53.63	53.15	53.48	3209121
2015-02-10	53.85	54.08	53.58	54.01	2789249
2015-02-11	53.67	53.78	53.38	53.63	3914458
2015-02-12	54.21	54.80	54.21	54.78	5592990
2015-02-13	54.92	55.00	54.75	54.96	3850632
2015-02-17	54.84	55.19	54.58	55.12	4788371
2015-02-18	55.10	55.44	54.96	55.31	6732639
2015-02-19	55.26	55.48	55.15	55.23	2983203
2015-02-20	55.07	56.12	54.89	55.94	7955095
2015-02-23	55.64	55.79	55.51	55.67	4745690
2015-02-24	55.72	56.13	55.54	56.05	6243226
2015-02-25	56.07	56.15	55.84	56.10	5634437
2015-02-26	55.85	55.96	55.74	55.81	4145591
2015-02-27	55.86	56.19	55.79	55.89	4764193
2015-03-02	55.94	55.98	55.75	55.97	4899887
2015-03-03	55.75	55.81	55.34	55.50	6302337
2015-03-04	55.15	55.34	54.85	55.30	4290013
2015-03-05	55.46	55.66	55.35	55.47	4062563
2015-03-06	54.92	54.96	54.38	54.42	5639138
2015-03-09	54.54	54.72	54.42	54.64	3160455
2015-03-10	53.78	53.81	53.28	53.31	7895058
2015-03-11	53.51	53.54	53.12	53.34	5399054
2015-03-12	53.79	53.87	53.44	53.79	6417785
2015-03-13	53.32	53.49	53.04	53.41	3851660
2015-03-16	53.83	54.23	53.83	54.12	3438206
2015-03-17	53.87	54.04	53.66	53.97	2989742
2015-03-18	53.94	55.36	53.90	55.22	8210471
2015-03-19	54.54	54.66	54.33	54.46	5751329
2015-03-20	55.60	56.16	55.36	55.87	6489039
2015-03-23	55.91	56.32	55.89	56.12	5966048
2015-03-24	56.30	56.40	56.05	56.05	5171238
2015-03-25	56.01	56.01	55.39	55.39	4707129
2015-03-26	55.00	55.00	54.43	54.84	4548443
2015-03-27	54.83	55.10	54.70	55.00	4094037
2015-03-30	55.04	55.26	55.00	55.12	3980579
2015-03-31	54.24	54.67	54.18	54.22	3702667
2015-04-01	54.74	54.87	54.38	54.75	8569110
2015-04-02	55.00	55.29	54.96	55.25	5272971
2015-04-06	55.65	56.09	55.38	55.74	4417776
2015-04-07	55.74	56.13	55.59	55.59	3613313
2015-04-08	56.03	56.16	55.52	55.74	6435193
2015-04-09	55.82	55.84	55.54	55.73	5751675
2015-04-10	55.74	55.92	55.63	55.89	5354932
2015-04-13	55.82	55.87	55.50	55.61	4632191
2015-04-14	55.93	56.15	55.91	56.08	2829876
2015-04-15	56.28	56.46	55.96	56.37	3574901
2015-04-16	56.42	56.62	56.07	56.45	2981403
2015-04-17	55.62	55.80	55.41	55.64	5782514
2015-04-20	55.62	55.97	55.62	55.75	3184675
2015-04-21	56.15	56.31	55.99	56.20	3988199
2015-04-22	56.10	56.20	55.76	56.19	3749509
2015-04-23	55.90	56.59	55.82	56.50	3254988
2015-04-24	56.63	56.90	56.31	56.72	3131407
2015-04-27	57.11	57.49	56.94	57.21	6859319
2015-04-28	56.88	57.15	56.67	57.13	4433038
2015-04-29	56.80	57.13	56.47	56.66	7163515
2015-04-30	56.54	56.86	56.42	56.52	5704396
2015-05-01	56.83	56.97	56.46	56.97	5381521
2015-05-04	57.04	57.12	56.83	56.97	10481900
2015-05-05	56.72	56.77	55.96	56.04	4790070
2015-05-06	56.53	56.73	56.19	56.42	4929827
2015-05-07	56.18	56.35	55.94	56.21	4399303
2015-05-08	57.25	57.74	57.20	57.56	5084324
2015-05-11	57.32	57.55	57.23	57.34	5172724
2015-05-12	57.18	57.34	56.98	57.13	3415038
2015-05-13	57.70	57.88	57.44	57.53	2784654
2015-05-14	58.21	58.51	58.12	58.49	3290823
2015-05-15	58.19	58.47	57.94	58.42	3357245
2015-05-18	58.06	58.19	57.90	58.07	3347241
2015-05-19	57.86	58.00	57.75	57.87	4107589
2015-05-20	57.94	58.26	57.83	58.07	4296510
2015-05-21	58.20	58.49	58.14	58.40	2485348
2015-05-22	58.08	58.08	57.80	57.80	3045442
2015-05-26	57.14	57.18	56.45	56.58	4245456
2015-05-27	56.74	57.38	56.61	57.34	3808176
2015-05-28	57.07	57.35	56.79	57.30	2777788
2015-05-29	57.06	57.18	56.35	56.68	4144967
2015-06-01	56.69	56.74	56.06	56.33	3362445
2015-06-02	56.77	57.14	56.60	56.83	3130687
2015-06-03	57.20	57.59	57.13	57.28	4435675
2015-06-04	56.96	57.50	56.41	56.57	3696537
2015-06-05	55.65	55.97	55.38	55.79	3723855
2015-06-08	55.78	55.83	55.54	55.76	3549425
2015-06-09	55.63	55.78	55.23	55.55	4590809
2015-06-10	56.47	57.08	56.31	56.92	7599120
2015-06-11	57.12	57.26	56.69	57.03	4172690
2015-06-12	56.30	56.73	56.06	56.45	3231735
2015-06-15	55.49	55.92	55.44	55.86	3919101
2015-06-16	55.62	55.98	55.54	55.90	1970926
2015-06-17	55.92	55.97	55.30	55.84	4603489
2015-06-18	56.09	57.13	56.04	56.54	7923186
2015-06-19	56.47	56.54	56.23	56.29	3583355
2015-06-22	57.54	58.00	57.43	57.60	4838112
2015-06-23	57.58	57.69	57.46	57.52	2954263
2015-06-24	57.28	57.45	57.02	57.05	6702574
2015-06-25	57.24	57.36	56.99	57.03	3711875
2015-06-26	56.34	56.53	56.02	56.27	7800849
2015-06-29	55.01	55.27	54.23	54.30	12140339
2015-06-30	54.66	54.97	53.63	53.98	9096966
2015-07-01	54.67	54.73	54.02	54.24	6122318
2015-07-02	54.45	54.46	54.13	54.27	2692726
2015-07-06	53.05	53.56	52.82	53.01	8707220
2015-07-07	52.48	53.12	51.69	52.96	6522665
2015-07-08	52.43	52.51	52.08	52.20	5229353
2015-07-09	53.47	53.56	53.03	53.12	5476943
2015-07-10	55.15	55.37	54.93	55.33	7453359
2015-07-13	55.43	55.51	55.23	55.35	7998839
2015-07-14	55.57	55.85	55.47	55.82	8711575
2015-07-15	55.69	55.75	55.32	55.56	4037686
2015-07-16	56.11	56.22	56.01	56.05	3725481
2015-07-17	55.95	56.00	55.79	55.89	2739148
2015-07-20	56.09	56.15	55.88	56.04	1900775
2015-07-21	55.90	55.96	55.74	55.85	1580864
2015-07-22	55.34	55.46	55.27	55.45	2458784
2015-07-23	55.58	55.60	55.19	55.27	2020580
2015-07-24	55.17	55.21	54.59	54.65	3345019
2015-07-27	54.55	54.65	54.14	54.23	4779809
2015-07-28	54.65	55.00	54.37	54.95	6425312
2015-07-29	54.93	55.37	54.89	55.10	5241038
2015-07-30	54.97	55.10	54.64	55.08	5212989
2015-07-31	55.59	55.66	55.29	55.42	4838531
2015-08-03	55.58	55.68	55.19	55.43	6483619
2015-08-04	55.51	55.56	55.20	55.33	4697089
2015-08-05	55.72	55.86	55.58	55.70	5852312
2015-08-06	55.70	55.76	55.40	55.60	4930285
2015-08-07	55.13	55.43	55.07	55.41	6259801
2015-08-10	55.40	56.05	55.39	56.01	3574791
2015-08-11	55.45	55.54	55.10	55.29	3664200
2015-08-12	54.57	54.96	54.25	54.95	5562737
2015-08-13	54.86	54.95	54.66	54.79	4511151
2015-08-14	54.67	54.93	54.55	54.91	3533905
2015-08-17	54.37	54.71	54.22	54.69	2999099
2015-08-18	54.54	54.60	54.31	54.40	2261558
2015-08-19	53.89	54.12	53.51	53.88	7094055
2015-08-20	53.52	53.52	52.66	52.68	5567046
2015-08-21	52.64	52.76	51.45	51.53	8189601
2015-08-24	49.91	51.39	49.24	50.07	19290207
2015-08-25	52.14	52.33	50.35	50.51	17450881
2015-08-26	51.60	51.61	50.26	51.37	9837571
2015-08-27	51.60	51.99	51.43	51.91	7078997
2015-08-28	51.49	51.85	51.42	51.72	5364675
2015-08-31	51.54	51.82	51.33	51.53	5620106
2015-09-01	50.50	50.62	49.96	50.10	6782024
2015-09-02	50.93	50.95	50.28	50.82	8129074
2015-09-03	51.10	51.31	50.75	50.85	5018184
2015-09-04	49.93	50.09	49.60	49.86	5706773
2015-09-08	51.12	51.34	50.93	51.32	3679861
2015-09-09	52.00	52.18	50.96	51.02	7345717
2015-09-10	51.21	51.73	51.06	51.54	5268962
2015-09-11	51.06	51.48	51.02	51.46	3657073
2015-09-14	50.91	50.98	50.69	50.91	2870453
2015-09-15	50.90	51.32	50.83	51.28	3070686
2015-09-16	51.75	52.07	51.66	52.05	3114713
2015-09-17	51.89	52.76	51.80	52.24	5681678
2015-09-18	51.23	51.51	50.88	50.91	4622338
2015-09-21	51.10	51.10	50.59	50.81	3097591
2015-09-22	49.50	49.58	48.96	49.29	7379402
2015-09-23	49.45	49.50	48.95	49.09	8138298
2015-09-24	48.81	49.12	48.47	48.97	6129652
2015-09-25	49.38	49.49	48.84	49.07	4649149
2015-09-28	48.67	48.73	48.05	48.11	3883013
2015-09-29	48.18	48.36	47.95	48.27	4444726
2015-09-30	49.11	49.19	48.71	49.18	4347550
2015-10-01	49.38	49.46	48.71	49.17	3112042
2015-10-02	49.10	50.11	48.96	50.10	5802892
2015-10-05	50.62	51.00	50.59	50.98	4337114
2015-10-06	51.02	51.40	51.02	51.20	3373924
2015-10-07	51.62	51.79	51.20	51.64	4829663
2015-10-08	51.35	52.12	51.29	52.12	2662349
2015-10-09	52.20	52.26	51.95	52.13	2084887
2015-10-12	51.96	52.05	51.86	51.93	2302848
2015-10-13	51.29	51.69	51.24	51.34	2191342
2015-10-14	51.58	51.78	51.43	51.65	3717981
2015-10-15	51.85	52.37	51.75	52.35	3321505
2015-10-16	52.13	52.26	51.98	52.20	2175495
2015-10-19	52.08	52.13	51.90	52.08	1918099
2015-10-20	51.98	52.10	51.91	52.00	2528832
2015-10-21	52.15	52.19	51.73	51.73	2370563
2015-10-22	51.92	52.43	51.90	52.23	3509982
2015-10-23	52.65	52.77	52.45	52.68	3266540
2015-10-26	52.56	52.60	52.40	52.45	1944258
2015-10-27	52.11	52.13	51.85	51.94	2729431
2015-10-28	52.25	52.68	51.80	52.32	3610774
2015-10-29	51.81	52.15	51.78	52.09	3224989
2015-10-30	52.15	52.48	52.08	52.08	2931251
2015-11-02	52.52	52.70	52.47	52.69	2949749
2015-11-03	52.19	52.65	52.11	52.52	4395690
2015-11-04	52.60	52.62	52.02	52.16	6140021
2015-11-05	52.23	52.27	51.88	52.01	2393501
2015-11-06	51.65	51.80	51.38	51.72	3038973
2015-11-09	51.46	51.48	51.00	51.22	2358158
2015-11-10	50.81	51.06	50.68	51.04	4413180
2015-11-11	51.48	51.51	51.16	51.29	2649479
2015-11-12	50.77	50.95	50.50	50.50	4128224
2015-11-13	50.18	50.31	49.93	50.08	3875115
2015-11-16	50.06	50.77	50.06	50.76	3146341
2015-11-17	51.01	51.18	50.70	50.84	6750102
2015-11-18	51.10	51.47	50.99	51.41	6489432
2015-11-19	51.73	51.89	51.62	51.68	3472175
2015-11-20	51.75	51.79	51.27	51.31	2809458
2015-11-23	51.13	51.28	50.82	50.93	3217955
2015-11-24	50.41	50.86	50.39	50.77	3848441
2015-11-25	51.02	51.23	50.92	51.10	2388556
2015-11-27	51.38	51.44	51.32	51.38	1186430
2015-11-30	51.54	51.62	51.42	51.43	5248950
2015-12-01	51.73	51.84	51.54	51.84	3706501
2015-12-02	51.57	51.68	51.15	51.21	4065244
2015-12-03	51.67	51.70	50.86	51.06	5983822
2015-12-04	50.99	51.65	50.95	51.62	4522140
2015-12-07	51.35	51.37	51.04	51.24	2671432
2015-12-08	50.42	50.59	50.23	50.41	4395209
2015-12-09	50.47	50.94	50.02	50.36	5032502
2015-12-10	50.45	50.52	50.16	50.18	5268052
2015-12-11	49.67	49.72	49.26	49.28	7189869
2015-12-14	49.40	49.50	48.77	49.31	7801285
2015-12-15	49.71	49.94	49.58	49.68	7020053
2015-12-16	50.12	50.72	49.89	50.61	8253767
2015-12-17	50.48	50.48	49.91	49.92	7496869
2015-12-18	49.65	49.77	49.32	49.33	7460793
2015-12-21	49.58	49.83	49.15	49.39	5465471
2015-12-22	49.46	49.79	49.34	49.75	5361134
2015-12-23	50.16	50.68	50.16	50.68	6890208
2015-12-24	50.69	50.85	50.64	50.69	1957099
2015-12-28	50.58	50.62	50.34	50.54	6365405
2015-12-29	50.79	51.06	50.71	51.00	5271507
2015-12-30	50.76	50.84	50.59	50.60	3685251
2015-12-31	50.29	50.31	49.88	49.88	5702638
2016-01-04	49.14	49.18	48.45	49.15	6554774
2016-01-05	48.84	48.90	48.46	48.86	4352517
2016-01-06	47.89	48.23	47.80	48.05	4513153
2016-01-07	47.16	47.66	47.09	47.16	9804882
2016-01-08	47.64	47.64	46.66	46.75	7418536
2016-01-11	47.24	47.26	46.52	46.89	6073211
2016-01-12	47.39	47.44	46.83	47.28	5588733
2016-01-13	47.48	47.57	46.31	46.38	6787819
2016-01-14	46.53	47.17	46.22	46.98	12323809
2016-01-15	45.47	45.76	45.04	45.26	8674873
2016-01-19	45.88	45.90	45.25	45.56	8381249
2016-01-20	44.76	44.88	43.80	44.62	12231244
2016-01-21	44.51	45.29	44.18	45.08	8103915
2016-01-22	46.17	46.39	45.94	46.27	6002513
2016-01-25	45.97	46.12	45.67	45.67	6850725
2016-01-26	45.98	46.66	45.98	46.66	4834599
2016-01-27	46.45	46.90	46.10	46.24	6301833
2016-01-28	46.67	46.73	45.96	46.37	4536046
2016-01-29	46.38	47.11	46.38	47.11	6472820
2016-02-01	46.68	47.22	46.55	47.07	3540718
2016-02-02	46.27	46.30	45.71	45.78	6364053
2016-02-03	46.29	46.53	45.51	46.51	8670377
2016-02-04	46.16	46.66	46.02	46.49	7679320
2016-02-05	46.35	46.43	45.68	45.82	7394634
2016-02-08	44.69	44.73	44.20	44.58	7570599
2016-02-09	43.72	44.41	43.66	44.19	8549511
2016-02-10	44.62	44.89	44.38	44.44	5419396
2016-02-11	43.93	44.07	43.47	43.85	16143017
2016-02-12	44.08	44.63	43.94	44.63	5007225
2016-02-16	45.43	45.43	44.87	45.39	6632654
2016-02-17	45.92	46.44	45.85	46.34	11926147
2016-02-18	46.44	46.45	46.01	46.07	4457021
2016-02-19	45.75	46.08	45.57	46.06	2542432
2016-02-22	46.12	46.38	46.10	46.30	3481108
2016-02-23	46.08	46.12	45.49	45.49	3024610
2016-02-24	44.66	45.35	44.47	45.29	3441297
2016-02-25	45.60	45.93	45.38	45.91	7471509
2016-02-26	46.08	46.15	45.69	45.76	3050684
2016-02-29	45.78	46.05	45.57	45.59	3027416
2016-03-01	46.33	46.89	46.22	46.86	4052299
2016-03-02	46.54	46.94	46.38	46.91	3617410
2016-03-03	46.91	46.91	46.91	47.40	4051599
2016-03-04	47.62	47.88	47.54	47.62	6941590
2016-03-07	47.10	47.79	47.08	47.65	3593364
2016-03-08	47.51	47.51	47.09	47.11	7540630
2016-03-09	47.11	47.11	47.11	47.32	3496190
2016-03-10	47.75	48.11	46.93	47.35	16572803
2016-03-11	48.17	48.63	48.14	48.63	3618494
2016-03-14	48.48	48.64	48.39	48.50	2398962
2016-03-15	48.50	48.50	48.50	47.80	2182232
2016-03-16	47.46	48.39	47.46	48.38	3805534
2016-03-17	48.41	48.87	48.25	48.81	4550186
2016-03-18	48.82	48.94	48.65	48.76	3682248
2016-03-21	48.57	48.68	48.44	48.54	2543145
2016-03-22	47.98	48.40	47.91	48.28	3331432
2016-03-23	48.27	48.29	47.86	47.88	2333149
2016-03-24	47.37	47.58	47.25	47.55	3243852
2016-03-28	47.77	47.88	47.62	47.80	2828486
2016-03-29	47.57	48.43	47.46	48.43	6574762
2016-03-30	48.98	49.21	48.81	48.91	3819046
2016-03-31	48.77	48.89	48.51	48.52	4202567
2016-04-01	47.68	48.24	47.63	48.18	5836189
2016-04-04	48.35	48.44	48.11	48.17	2722756
2016-04-05	48.17	48.17	48.17	47.28	3852311
2016-04-06	47.38	48.03	47.34	48.03	4143364
2016-04-07	47.46	47.60	47.04	47.15	6965710
2016-04-08	47.92	48.08	47.82	47.98	4074164
2016-04-11	48.35	48.57	48.05	48.05	5753563
2016-04-12	48.19	48.65	47.90	48.60	6615261
2016-04-13	49.07	49.24	48.95	49.17	3786802
2016-04-14	49.31	49.32	49.09	49.18	2336503
2016-04-15	49.14	49.25	49.05	49.05	4148418
2016-04-18	49.04	49.57	49.01	49.52	2004186
2016-04-19	50.26	50.50	50.20	50.43	3431089
2016-04-20	50.31	50.55	50.21	50.33	5198540
2016-04-21	50.25	50.27	49.85	49.94	3854445
2016-04-22	49.79	49.94	49.65	49.84	2282368
2016-04-25	49.63	49.72	49.50	49.67	3151600
2016-04-26	50.08	50.13	49.86	49.97	3300676
2016-04-27	50.00	50.34	49.92	50.24	2291934
2016-04-28	49.85	50.34	49.84	49.99	5392273
2016-04-29	50.04	50.14	49.69	49.86	3991025
2016-05-02	50.16	50.29	50.00	50.27	2664094
2016-05-03	49.63	49.68	49.23	49.26	3387431
2016-05-04	48.82	48.95	48.56	48.69	7174938
2016-05-05	48.57	48.65	48.32	48.45	2842227
2016-05-06	48.22	48.64	48.20	48.64	3070654
2016-05-09	48.64	48.77	48.45	48.53	1978745
2016-05-10	48.72	49.04	48.70	49.01	2717882
2016-05-11	48.78	49.02	48.67	48.75	2922661
2016-05-12	49.11	49.16	48.40	48.60	3459356
2016-05-13	48.27	48.52	48.02	48.10	3811636
2016-05-16	48.30	48.72	48.23	48.69	3364705
2016-05-17	48.57	48.75	48.26	48.30	4697022
2016-05-18	48.38	48.92	48.22	48.46	5098405
2016-05-19	48.18	48.28	47.98	48.16	4192907
2016-05-20	48.53	48.70	48.49	48.60	2990600
2016-05-23	48.43	48.60	48.35	48.48	2771770
2016-05-24	48.96	49.46	48.94	49.38	10452387
2016-05-25	49.74	50.00	49.74	49.93	3468787
2016-05-26	50.19	50.26	49.97	50.10	2557417
2016-05-27	50.02	50.09	49.88	49.97	4377499
2016-05-31	50.13	50.23	49.48	49.61	4225983
2016-06-01	49.26	49.60	49.25	49.54	3351577
2016-06-02	49.37	49.68	49.33	49.68	11306085
2016-06-03	49.78	50.02	49.55	50.01	5386608
2016-06-06	49.97	50.26	49.94	50.14	3202136
2016-06-07	50.52	50.68	50.45	50.49	6441286
2016-06-08	50.61	50.70	50.50	50.56	4458754
2016-06-09	49.85	50.03	49.71	49.83	2563658
2016-06-10	48.70	48.73	48.02	48.14	4333213
2016-06-13	47.51	47.92	47.27	46.43	5610423
2016-06-14	45.88	45.99	45.33	45.57	8372323
2016-06-15	45.97	46.21	45.78	45.86	6372737
2016-06-16	45.17	46.10	44.83	46.08	7857638
2016-06-17	46.41	46.92	46.21	46.87	9032777
2016-06-20	48.49	48.52	48.12	48.14	7925800
2016-06-21	48.44	48.93	48.24	48.60	5259154
2016-06-22	48.81	49.09	48.59	48.62	9102543
2016-06-23	49.74	50.23	49.27	50.14	7688274
2016-06-24	44.93	46.02	44.48	44.48	29139705
2016-06-27	43.57	43.63	42.73	43.32	11170976
2016-06-28	44.53	44.74	44.12	44.74	9806031
2016-06-29	45.51	45.88	45.37	45.65	7148637
2016-06-30	45.86	46.66	45.79	46.66	12204607
2016-07-01	46.76	46.88	46.63	46.72	8123575
2016-07-05	45.78	45.81	45.13	45.25	8668304
2016-07-06	44.67	45.14	44.29	45.11	10473264
2016-07-07	45.25	45.43	44.74	44.92	6712897
2016-07-08	45.66	45.73	45.48	45.66	7458971
2016-07-11	46.30	46.53	46.28	46.34	6794487
2016-07-12	47.07	47.31	46.99	47.02	6164663
2016-07-13	47.24	47.41	46.99	47.02	7892075
2016-07-14	47.54	47.67	47.43	47.51	17420446
2016-07-15	47.32	47.39	47.10	47.22	10403586
2016-07-18	47.22	47.56	47.11	47.31	7433778
2016-07-19	46.98	47.06	46.83	46.95	4647483
2016-07-20	47.25	47.46	47.16	47.40	2976631
2016-07-21	47.27	47.52	47.18	47.26	3208079
2016-07-22	47.35	47.38	47.17	47.29	3515838
2016-07-25	47.36	47.44	47.17	47.34	3372233
2016-07-26	47.45	47.62	47.29	47.50	3324387
2016-07-27	47.79	47.96	47.40	47.83	4174330
2016-07-28	47.84	47.91	47.57	47.84	3409865
2016-07-29	48.03	48.37	47.96	48.28	3588902
2016-08-01	48.01	48.10	47.73	47.76	2955067
2016-08-02	47.79	47.87	47.54	47.73	4587793
2016-08-03	47.37	47.51	47.30	47.49	4263303
2016-08-04	47.53	47.71	47.48	47.71	8029892
2016-08-05	47.65	47.92	47.64	47.89	2450171
2016-08-08	47.91	47.95	47.84	47.93	1743164
2016-08-09	48.13	48.54	48.12	48.41	2543468
2016-08-10	48.66	48.74	48.57	48.62	2209519
2016-08-11	48.82	49.14	48.82	49.00	2319986
2016-08-12	49.17	49.17	48.88	48.94	1558370
2016-08-15	49.09	49.20	49.05	49.09	1432639
2016-08-16	49.17	49.28	49.06	49.07	4113300
2016-08-17	48.82	49.14	48.61	48.99	3134286
2016-08-18	49.11	49.39	49.09	49.38	2617985
2016-08-19	48.79	49.01	48.69	48.95	2020146
2016-08-22	48.74	49.08	48.69	48.99	1604593
2016-08-23	49.34	49.49	49.22	49.22	3791924
2016-08-24	49.31	49.38	49.07	49.08	3346829
2016-08-25	48.96	49.05	48.83	48.87	1806976
2016-08-26	49.09	49.55	48.42	48.60	5348488
2016-08-29	48.46	48.83	48.46	48.83	1852931
2016-08-30	48.90	48.94	48.63	48.71	4538103
2016-08-31	48.70	48.83	48.46	48.61	3132632
2016-09-01	48.87	49.01	48.69	49.00	4319080
2016-09-02	49.50	49.73	49.34	49.67	7499941
2016-09-06	49.77	49.99	49.70	49.95	5688461
2016-09-07	50.00	50.12	49.84	49.92	4457876
2016-09-08	50.00	50.12	49.82	49.93	2628969
2016-09-09	49.50	49.51	48.85	48.86	4515754
2016-09-12	48.39	49.31	48.39	49.03	4705948
2016-09-13	48.48	48.51	47.88	48.05	5644276
2016-09-14	48.01	48.31	47.96	48.06	2992957
2016-09-15	48.03	48.52	47.92	48.46	2686242
2016-09-16	47.79	47.79	47.52	47.61	2792893
2016-09-19	48.16	48.23	47.88	48.00	2489153
2016-09-20	48.30	48.35	48.05	48.10	1743385
2016-09-21	48.32	48.76	48.13	48.70	3826091
2016-09-22	49.47	49.59	49.19	49.24	4031202
2016-09-23	48.82	49.04	48.82	48.86	1882448
2016-09-26	48.42	48.52	48.31	48.36	2177956
2016-09-27	47.91	48.44	47.81	48.37	2266875
2016-09-28	48.63	48.93	48.34	48.92	3152273
2016-09-29	48.77	48.92	48.03	48.17	3655486
2016-09-30	48.42	48.87	48.34	48.73	8385827
2016-10-03	48.71	48.74	48.53	48.63	3548267
2016-10-04	48.89	49.02	48.51	48.68	4001141
2016-10-05	48.87	48.94	48.73	48.86	3380488
2016-10-06	48.61	48.62	48.41	48.49	2204734
2016-10-07	48.20	48.23	47.72	48.07	2743019
2016-10-10	48.09	48.31	48.09	48.17	1169039
2016-10-11	48.04	48.06	47.32	47.44	3107763
2016-10-12	47.39	47.47	47.15	47.29	2102477
2016-10-13	46.72	47.25	46.57	47.12	2985313
2016-10-14	47.41	47.57	47.18	47.18	2274826
2016-10-17	47.06	47.16	46.90	47.00	1782622
2016-10-18	47.63	47.72	47.47	47.60	1740330
2016-10-19	47.56	47.76	47.56	47.66	2032642
2016-10-20	47.50	47.78	47.46	47.66	3244325
2016-10-21	47.28	47.55	47.26	47.52	1675807
2016-10-24	47.59	47.66	47.36	47.46	5896927
2016-10-25	47.27	47.38	47.11	47.28	2633184
2016-10-26	47.07	47.25	46.98	47.05	1670117
2016-10-27	47.26	47.28	47.04	47.10	1628369
2016-10-28	47.01	47.22	46.98	47.06	3251668
2016-10-31	46.97	47.11	46.84	47.01	2016023
2016-11-01	47.18	47.21	46.69	46.82	3303064
2016-11-02	46.83	46.87	46.46	46.51	2975519
2016-11-03	46.70	46.76	46.40	46.49	2528773
2016-11-04	46.14	46.36	46.03	46.03	3244836
2016-11-07	46.61	46.76	46.50	46.76	2170896
2016-11-08	46.63	47.00	46.57	46.90	2098639
2016-11-09	46.54	47.30	46.54	47.14	4359394
2016-11-10	47.04	47.16	46.50	46.90	4569499
2016-11-11	46.55	46.66	46.26	46.44	2576822
2016-11-14	45.99	46.12	45.85	46.04	2962294
2016-11-15	45.95	46.36	45.91	46.36	2233182
2016-11-16	45.81	46.01	45.74	45.85	8245021
2016-11-17	45.99	46.19	45.94	46.07	6349968
2016-11-18	45.74	45.77	45.52	45.60	3894571
2016-11-21	45.77	46.00	45.75	45.99	3711412
2016-11-22	46.02	46.07	45.82	46.03	2319998
2016-11-23	45.45	45.74	45.36	45.70	2341952
2016-11-25	46.01	46.08	45.96	46.08	1345254
2016-11-28	45.75	45.76	45.52	45.54	2503878
2016-11-29	45.58	46.00	45.55	45.94	2878872
2016-11-30	46.03	46.08	45.82	45.91	4140358
2016-12-01	45.85	45.96	45.72	45.84	2651503
2016-12-02	45.67	46.10	45.65	45.99	5255780
2016-12-05	46.42	46.73	46.35	46.68	4250067
2016-12-06	46.70	47.13	46.70	47.11	4126533
2016-12-07	47.19	47.86	47.19	47.75	3526893
2016-12-08	47.48	47.55	47.30	47.47	5131250
2016-12-09	47.53	47.74	47.44	47.73	3177259
2016-12-12	47.57	47.80	47.52	47.66	2894437
2016-12-13	47.99	48.33	47.99	48.17	3381960
2016-12-14	48.05	48.23	47.36	47.42	4537227
2016-12-15	47.35	47.46	47.26	47.39	3651185
2016-12-16	47.52	47.78	47.47	47.63	3755774
2016-12-19	47.55	47.71	47.44	47.23	5669010
2016-12-20	47.27	47.42	47.21	47.36	4269767
2016-12-21	47.47	47.54	47.43	47.48	5485740
2016-12-22	47.50	47.59	47.35	47.39	3123888
2016-12-23	47.42	47.58	47.41	47.58	2410718
2016-12-27	47.61	47.70	47.59	47.65	2252366
2016-12-28	47.45	47.50	47.27	47.35	2638538
2016-12-29	47.56	47.73	47.56	47.68	4124009
2016-12-30	48.11	48.21	47.83	47.94	4807563
2017-01-03	48.01	48.14	47.94	48.10	3817363
2017-01-04	48.21	48.50	48.13	48.50	2786174
2017-01-05	48.58	49.00	48.58	48.94	5205968
2017-01-06	48.68	48.82	48.62	48.70	2808990
2017-01-09	48.41	48.59	48.32	48.53	2343569
2017-01-10	48.55	48.71	48.52	48.52	2667883
2017-01-11	48.41	48.81	48.32	48.77	4145740
2017-01-12	48.88	48.98	48.73	48.82	6744160
2017-01-13	49.03	49.09	48.89	49.03	2840169
2017-01-17	49.04	49.12	48.97	49.03	4648433
2017-01-18	48.88	49.00	48.73	48.83	2705009
2017-01-19	48.73	48.82	48.56	48.73	3644773
2017-01-20	48.84	49.03	48.83	49.00	3698040
2017-01-23	49.02	49.20	48.89	49.16	4433264
2017-01-24	49.14	49.34	49.10	49.27	2249408
2017-01-25	49.64	49.88	49.63	49.86	2420866
2017-01-26	49.65	49.70	49.46	49.54	2291346
2017-01-27	49.54	49.61	49.46	49.53	1349130
2017-01-30	49.04	49.15	48.89	49.12	2517706
2017-01-31	49.37	49.41	49.11	49.36	3646024
2017-02-01	49.64	49.64	49.36	49.51	3632280
2017-02-02	49.58	49.65	49.36	49.47	2448528
2017-02-03	49.62	49.76	49.55	49.65	1961446
2017-02-06	49.15	49.23	49.03	49.18	2345647
2017-02-07	49.07	49.22	49.07	49.20	2331558
2017-02-08	49.09	49.30	48.99	49.29	1506206
2017-02-09	49.44	49.57	49.37	49.46	3598009
2017-02-10	49.30	49.53	49.27	49.47	2778907
2017-02-13	49.74	49.76	49.60	49.65	2474757
2017-02-14	49.63	49.69	49.44	49.66	2379043
2017-02-15	49.47	49.89	49.44	49.89	3167651
2017-02-16	49.96	50.09	49.93	50.09	2035495
2017-02-17	49.77	49.92	49.71	49.91	3813244
2017-02-21	49.70	49.94	49.69	49.92	3164279
2017-02-22	49.63	49.94	49.57	49.91	4094566
2017-02-23	50.06	50.10	49.90	50.03	2126832
2017-02-24	49.40	49.64	49.37	49.58	2722572
2017-02-27	49.48	49.73	49.47	49.70	1937763
2017-02-28	49.66	49.84	49.59	49.65	3687556
2017-03-01	49.98	50.32	49.96	50.17	3855508
2017-03-02	50.02	50.14	49.96	49.98	2195824
2017-03-03	50.11	50.45	50.05	50.38	4847809
2017-03-06	50.20	50.20	50.02	50.14	3400524
2017-03-07	49.87	49.98	49.76	49.89	2096488
2017-03-08	49.92	49.95	49.68	49.69	2809736
2017-03-09	49.95	50.08	49.89	50.07	2403673
2017-03-10	50.35	50.56	50.30	50.52	3819045
2017-03-13	50.59	50.72	50.57	50.70	3142709
2017-03-14	50.35	50.40	50.23	50.29	2131678
2017-03-15	50.40	51.04	50.36	51.03	3398978
2017-03-16	51.40	51.58	51.30	51.56	6021578
2017-03-17	51.62	51.76	51.48	51.63	2065941
2017-03-20	51.58	51.71	51.43	51.51	2343053
2017-03-21	52.03	52.07	51.36	51.08	3094698
2017-03-22	50.95	51.15	50.86	51.11	3695151
2017-03-23	51.02	51.40	51.02	51.28	3068135
2017-03-24	51.33	51.47	51.27	51.37	2516112
2017-03-27	51.40	51.63	51.37	51.59	2865290
2017-03-28	51.59	51.79	51.53	51.64	4369010
2017-03-29	51.32	51.58	51.29	51.58	3306609
2017-03-30	51.51	51.62	51.41	51.44	1987144
2017-03-31	51.40	51.71	51.36	51.57	2122199
2017-04-03	51.46	51.51	50.99	51.36	2525715
2017-04-04	51.22	51.41	51.12	51.40	1760892
2017-04-05	51.40	51.53	51.13	51.13	3916048
2017-04-06	51.35	51.44	51.21	51.30	2930978
2017-04-07	51.15	51.33	51.13	51.22	2026712
2017-04-10	51.16	51.30	51.14	51.15	1827880
2017-04-11	51.45	51.50	51.09	51.50	3365469
2017-04-12	51.44	51.56	51.28	51.53	3472248
2017-04-13	51.27	51.35	51.12	51.16	2299947
2017-04-17	51.41	51.51	51.37	51.51	3445752
2017-04-18	51.17	51.29	50.95	51.27	4303999
2017-04-19	51.42	51.44	51.09	51.14	2733038
2017-04-20	51.56	51.71	51.47	51.50	10030978
2017-04-21	51.38	51.46	51.30	51.44	2535040
2017-04-24	53.05	53.35	53.04	53.32	8713741
2017-04-25	53.59	53.81	53.52	53.77	7282528
2017-04-26	53.55	53.76	53.51	53.58	3512995
2017-04-27	53.61	53.71	53.49	53.68	4276757
2017-04-28	53.74	53.76	53.58	53.58	4565524
2017-05-01	53.76	53.93	53.60	53.79	3170324
2017-05-02	54.00	54.26	53.94	54.26	5305426
2017-05-03	54.05	54.19	53.93	54.09	8704378
2017-05-04	54.36	54.88	54.36	54.88	5336558
2017-05-05	54.99	55.59	54.94	55.59	4689792
2017-05-08	55.00	55.01	54.82	54.95	5413672
2017-05-09	55.01	55.05	54.80	54.91	4666336
2017-05-10	54.99	55.04	54.89	55.04	3193348
2017-05-11	54.78	54.92	54.63	54.91	6461846
2017-05-12	55.01	55.32	54.99	55.32	6721468
2017-05-15	55.44	55.63	55.42	55.62	7246067
2017-05-16	56.10	56.15	55.98	56.15	4999891
2017-05-17	55.86	55.91	55.38	55.39	6105063
2017-05-18	55.20	55.47	55.13	55.41	5810971
2017-05-19	55.93	56.21	55.93	56.19	5790619
2017-05-22	56.42	56.48	56.26	56.35	4501680
2017-05-23	56.48	56.53	56.23	56.30	8022682
2017-05-24	56.19	56.41	56.15	56.38	4796469
2017-05-25	56.39	56.48	56.26	56.37	6664947
2017-05-26	56.01	56.12	55.96	56.12	5184341
2017-05-30	55.94	56.12	55.91	56.02	3767502
2017-05-31	56.41	56.50	56.16	56.21	4128357
2017-06-01	56.36	56.60	56.30	56.60	4111934
2017-06-02	56.81	56.99	56.70	56.97	5410404
2017-06-05	56.62	56.67	56.49	56.59	4596813
2017-06-06	56.27	56.40	56.22	56.37	14546102
2017-06-07	56.44	56.55	56.09	56.40	4301348
2017-06-08	56.09	56.20	55.98	56.20	13605017
2017-06-09	55.93	56.13	55.76	56.00	8218446
2017-06-12	55.75	55.82	55.52	55.68	6907611
2017-06-13	56.00	56.16	55.93	56.14	5984408
2017-06-14	56.45	56.50	55.84	56.08	7773854
2017-06-15	55.01	55.38	55.01	55.33	8154492
2017-06-16	55.73	56.05	55.67	56.05	4249851
2017-06-19	56.26	56.36	56.19	56.25	4099912
2017-06-20	56.05	56.07	55.50	54.83	4073151
2017-06-21	54.80	54.94	54.73	54.88	4178530
2017-06-22	54.82	54.96	54.71	54.81	3344475
2017-06-23	54.84	55.10	54.74	55.00	2243512
2017-06-26	55.44	55.49	55.12	55.13	3029065
2017-06-27	55.24	55.43	55.13	55.27	9428798
2017-06-28	55.44	55.78	55.42	55.74	6351102
2017-06-29	55.51	55.51	54.86	55.07	8749975
2017-06-30	55.25	55.25	54.77	55.14	5072473
2017-07-03	55.13	55.29	55.12	55.13	3057671
2017-07-05	55.00	55.16	54.88	55.13	5184271
2017-07-06	54.82	55.13	54.59	54.93	3971078
2017-07-07	54.85	55.11	54.72	55.08	2240639
2017-07-10	55.03	55.23	54.97	55.20	2450320
2017-07-11	54.93	55.26	54.85	55.24	3087053
2017-07-12	55.63	55.80	55.59	55.71	3050013
2017-07-13	55.86	55.98	55.71	55.94	4279962
2017-07-14	56.03	56.41	55.98	56.37	3592016
2017-07-17	56.28	56.33	56.21	56.27	3926925
2017-07-18	56.20	56.28	56.12	56.25	3459599
2017-07-19	56.27	56.43	56.23	56.37	3682050
2017-07-20	56.59	56.75	56.48	56.67	5106472
2017-07-21	56.30	56.39	56.07	56.38	3810034
2017-07-24	56.07	56.23	55.92	56.17	4320811
2017-07-25	56.58	56.61	56.25	56.30	3226040
2017-07-26	56.53	56.84	56.41	56.72	3260841
2017-07-27	56.82	56.82	56.31	56.48	3570872
2017-07-28	56.34	56.55	56.24	56.54	2933819
2017-07-31	56.59	56.74	56.45	56.70	2502319
2017-08-01	57.12	57.24	56.97	57.03	5945403
2017-08-02	57.09	57.18	56.90	57.08	3808416
2017-08-03	57.11	57.27	57.03	57.13	7016411
2017-08-04	57.21	57.31	57.02	57.25	5185721
2017-08-07	57.19	57.29	57.17	57.29	1718721
2017-08-08	57.23	57.28	56.86	56.91	2747635
2017-08-09	56.53	56.89	56.48	56.88	4175354
2017-08-10	56.41	56.45	55.98	55.99	4124104
2017-08-11	55.89	56.03	55.76	55.89	2449031
2017-08-14	56.34	56.47	56.28	56.34	1614984
2017-08-15	56.20	56.30	56.02	56.25	1413506
2017-08-16	56.45	56.65	56.39	56.59	3207138
2017-08-17	56.37	56.45	55.90	55.91	3372405
2017-08-18	55.91	56.08	55.81	55.96	2412165
2017-08-21	55.99	56.10	55.84	55.99	2473490
2017-08-22	56.13	56.31	56.10	56.28	2624291
2017-08-23	56.16	56.34	56.11	56.30	2057825
2017-08-24	56.45	56.48	56.20	56.20	1389679
2017-08-25	56.48	56.78	56.41	56.66	3664489
2017-08-28	56.73	56.74	56.59	56.63	1855607
2017-08-29	56.21	56.49	56.20	56.38	2477471
2017-08-30	56.33	56.39	56.23	56.29	2928160
2017-08-31	56.48	56.76	56.43	56.74	2598394
2017-09-01	57.01	57.05	56.84	56.85	1687691
2017-09-05	56.76	56.89	56.34	56.52	2917843
2017-09-06	56.86	57.06	56.80	56.96	3204406
2017-09-07	57.48	57.49	57.30	57.49	2948057
2017-09-08	57.62	57.62	57.46	57.46	2006470
2017-09-11	57.80	58.04	57.80	57.93	1844276
2017-09-12	58.05	58.17	58.03	58.15	2265489
2017-09-13	58.04	58.07	57.72	57.77	1725247
2017-09-14	57.76	58.00	57.73	58.00	1653896
2017-09-15	58.05	58.15	57.90	58.05	2180772
2017-09-18	58.22	58.31	58.02	58.14	2583241
2017-09-19	58.38	58.44	58.27	58.20	2336574
2017-09-20	58.19	58.40	57.72	58.04	3589980
2017-09-21	57.91	58.12	57.90	58.03	1583805
2017-09-22	58.22	58.33	58.15	58.20	2078023
2017-09-25	57.94	58.06	57.65	57.76	2486662
2017-09-26	57.60	57.66	57.38	57.55	3369385
2017-09-27	57.45	57.71	57.45	57.62	2216663
2017-09-28	57.75	57.97	57.72	57.87	1843617
2017-09-29	58.10	58.42	57.97	58.33	4267399
2017-10-02	58.08	58.26	58.06	58.16	4224309
2017-10-03	58.28	58.42	58.24	58.39	2771439
2017-10-04	58.26	58.36	58.24	58.28	2685120
2017-10-05	58.14	58.26	58.11	58.21	2616695
2017-10-06	57.96	58.15	57.89	58.14	1753823
2017-10-09	58.19	58.21	58.08	58.11	17171807
2017-10-10	58.45	58.75	58.40	58.74	4428964
2017-10-11	58.72	58.88	58.68	58.87	2300373
2017-10-12	58.72	58.89	58.65	58.79	1812513
2017-10-13	58.98	59.02	58.83	58.85	1558727
2017-10-16	58.76	58.79	58.64	58.69	1433449
2017-10-17	58.49	58.50	58.33	58.43	1837101
2017-10-18	58.63	58.74	58.57	58.73	3965294
2017-10-19	58.46	58.61	58.43	58.55	2667695
2017-10-20	58.53	58.53	58.38	58.41	1661427
2017-10-23	58.39	58.44	58.20	58.21	1725218
2017-10-24	58.23	58.34	58.16	58.21	2411864
2017-10-25	58.37	58.43	57.95	58.17	2387494
2017-10-26	58.23	58.27	58.03	58.04	3810873
2017-10-27	57.90	58.03	57.77	57.96	2535200
2017-10-30	58.16	58.32	58.15	58.31	1549291
2017-10-31	58.46	58.66	58.43	58.60	2443551
2017-11-01	58.78	58.84	58.54	58.54	3320201
2017-11-02	58.45	58.69	58.45	58.69	2000956
2017-11-03	58.61	58.62	58.37	58.58	4025495
2017-11-06	58.43	58.69	58.40	58.67	2145520
2017-11-07	58.37	58.42	58.02	58.17	2546262
2017-11-08	58.08	58.26	58.01	58.20	5415042
2017-11-09	57.69	57.81	57.49	57.78	3052282
2017-11-10	57.69	57.77	57.59	57.68	1618693
2017-11-13	57.05	57.40	57.01	57.37	2510481
2017-11-14	57.40	57.59	57.27	57.57	2665920
2017-11-15	57.20	57.40	57.13	57.27	2075063
2017-11-16	57.66	57.74	57.58	57.71	1967477
2017-11-17	57.55	57.62	57.42	57.53	1729520
2017-11-20	57.74	57.81	57.60	57.62	1821808
2017-11-21	57.95	58.07	57.90	57.98	1866544
2017-11-22	58.31	58.36	57.98	58.17	1997268
2017-11-24	58.70	58.77	58.63	58.70	1331459
2017-11-27	58.64	58.66	58.29	58.29	2082725
2017-11-28	58.52	58.71	58.41	58.65	2905130
2017-11-29	58.75	58.85	58.36	58.44	3115463
2017-11-30	58.70	58.84	58.50	58.57	13176284
2017-12-01	58.32	58.49	58.06	58.33	5063125
2017-12-04	58.56	58.60	58.25	58.26	3545538
2017-12-05	58.15	58.30	57.99	58.05	3973425
2017-12-06	57.88	58.06	57.85	57.92	1947670
2017-12-07	57.94	58.24	57.91	58.42	7056753
2017-12-08	58.33	58.47	58.21	58.42	1907977
2017-12-11	58.46	58.55	58.41	58.47	2092769
2017-12-12	58.40	58.54	58.36	58.52	2284966
2017-12-13	58.58	58.74	58.45	58.60	3115955
2017-12-14	58.66	58.73	58.30	58.31	2632046
2017-12-15	58.23	58.35	58.06	58.27	4335431
2017-12-18	58.97	59.17	58.96	58.72	3487415
2017-12-19	58.79	58.79	58.50	58.68	2782876
2017-12-20	58.69	58.71	58.46	58.48	2626333
2017-12-21	58.55	58.89	58.54	58.75	2365026
2017-12-22	58.66	58.81	58.59	58.81	2485282
2017-12-26	58.70	58.92	58.70	58.78	1000751
2017-12-27	58.91	59.05	58.87	58.98	1679734
2017-12-28	59.20	59.25	59.05	59.12	3282981
2017-12-29	59.35	59.41	59.10	59.15	3182449
2018-01-02	59.34	59.57	59.23	59.54	3203054
2018-01-03	59.57	59.81	59.53	59.75	3227641
2018-01-04	60.33	60.55	60.32	60.45	4297473
2018-01-05	60.67	60.89	60.58	60.86	4861090
2018-01-08	60.70	60.71	60.60	60.69	3492067
2018-01-09	60.68	60.81	60.52	60.79	5295539
2018-01-10	60.73	60.77	60.52	60.56	5009211
2018-01-11	60.74	61.02	60.73	60.99	3350323
2018-01-12	61.47	61.79	61.41	61.77	4842092
2018-01-16	61.96	62.05	61.74	61.79	5918050
2018-01-17	61.92	62.30	61.73	62.05	4501654
2018-01-18	62.02	62.19	61.89	62.13	4377992
2018-01-19	62.41	62.48	62.19	62.44	4096623
2018-01-22	62.57	62.89	62.53	62.84	4526927
2018-01-23	62.88	63.03	62.79	62.98	4977970
2018-01-24	63.42	63.49	62.98	63.20	5111459
2018-01-25	63.54	63.60	62.81	62.94	6613166
2018-01-26	63.32	63.51	63.25	63.49	4116481
2018-01-29	62.98	63.01	62.69	62.86	4139845
2018-01-30	62.76	62.83	62.40	62.44	6257832
2018-01-31	62.77	62.79	62.32	62.48	4326645
2018-02-01	62.29	62.65	62.24	62.58	4877250
2018-02-02	61.83	61.84	61.02	61.03	5824914
2018-02-05	60.34	60.61	58.31	58.46	11946654
2018-02-06	58.32	59.85	58.27	59.81	15318934
2018-02-07	59.20	59.65	58.89	59.05	7884823
2018-02-08	59.17	59.22	57.60	57.62	8998773
2018-02-09	57.81	58.08	56.37	57.85	11320732
2018-02-12	58.17	58.67	58.03	58.61	5759421
2018-02-13	58.38	58.55	58.20	58.47	3421612
2018-02-14	58.23	59.69	58.15	59.67	4986484
2018-02-15	59.96	60.16	59.56	60.08	4070056
2018-02-16	60.04	60.47	60.00	60.14	3435528
2018-02-20	59.69	59.89	59.38	59.55	4435360
2018-02-21	59.69	60.08	59.23	59.25	3956008
2018-02-22	59.47	59.80	59.29	59.50	3965382
2018-02-23	59.67	59.97	59.56	59.93	3350761
2018-02-26	60.04	60.29	59.78	60.29	4105448
2018-02-27	59.89	59.91	59.28	59.29	3990583
2018-02-28	59.41	59.46	58.64	58.64	4084125
2018-03-01	58.34	58.56	57.53	58.00	7066096
2018-03-02	57.73	58.09	57.42	58.06	4865710
2018-03-05	57.74	58.49	57.72	58.46	6642655
2018-03-06	58.89	58.99	58.68	58.91	4390969
2018-03-07	58.76	59.11	58.63	59.06	3790344
2018-03-08	59.28	59.36	58.97	59.14	2920777
2018-03-09	59.25	59.47	59.16	59.47	4203971
2018-03-12	59.49	59.59	59.40	59.55	2939703
2018-03-13	59.67	59.73	58.97	59.04	5008564
2018-03-14	59.54	59.57	58.97	59.16	5191343
2018-03-15	59.11	59.43	59.07	59.17	4153599
2018-03-16	59.13	59.36	59.09	59.17	3475016
2018-03-19	59.10	59.12	58.62	58.87	3351819
2018-03-20	58.68	58.93	58.64	58.77	3394743
2018-03-21	58.74	59.06	58.61	58.87	3392275
2018-03-22	58.08	58.20	57.55	57.55	6388542
2018-03-23	57.88	58.02	57.20	56.92	6577966
2018-03-26	57.92	58.09	57.29	58.07	5955680
2018-03-27	58.09	58.22	57.21	57.38	5875445
2018-03-28	57.75	58.24	57.54	57.75	6538041
2018-03-29	58.20	58.37	57.93	58.15	6536302
2018-04-02	58.19	58.25	57.02	57.38	7264248
2018-04-03	57.68	57.83	57.39	57.79	4471050
2018-04-04	57.10	57.95	57.08	57.90	9206661
2018-04-05	58.30	58.58	58.28	58.44	3131098
2018-04-06	58.55	58.77	58.10	58.25	4104349
2018-04-09	58.78	59.07	58.59	58.70	4037292
2018-04-10	59.33	59.55	59.25	59.44	5143842
2018-04-11	59.26	59.48	59.10	59.13	2726913
2018-04-12	59.30	59.55	59.27	59.53	2653056
2018-04-13	59.75	59.78	59.42	59.58	2036474
2018-04-16	59.82	59.83	59.59	59.68	1946604
2018-04-17	59.93	60.17	59.88	60.09	2843681
2018-04-18	60.24	60.40	60.19	60.28	2804271
2018-04-19	60.37	60.44	59.98	60.11	2977465
2018-04-20	59.90	60.01	59.74	59.85	2689507
2018-04-23	59.82	59.95	59.66	59.86	6053245
2018-04-24	59.90	59.98	59.38	59.54	2826589
2018-04-25	59.22	59.40	59.01	59.30	2361117
2018-04-26	59.69	59.72	59.43	59.63	1640161
2018-04-27	59.54	59.74	59.38	59.69	1821441
2018-04-30	59.51	59.68	59.38	59.40	2865808
2018-05-01	59.25	59.36	58.81	59.07	4654570
2018-05-02	59.55	59.59	59.08	59.11	4352147
2018-05-03	59.29	59.40	58.84	59.35	3995484
2018-05-04	58.89	60.00	58.85	60.00	2418564
2018-05-07	59.53	59.74	59.42	59.50	5272893
2018-05-08	59.19	59.45	59.07	59.45	2594554
2018-05-09	59.60	59.95	59.58	59.83	2340825
2018-05-10	59.93	60.15	59.77	60.14	1634594
2018-05-11	60.26	60.38	60.17	60.25	1753415
2018-05-14	60.35	60.43	60.16	60.22	2818435
2018-05-15	59.75	60.03	59.57	59.83	2408205
2018-05-16	59.72	59.95	59.61	59.92	7661980
2018-05-17	60.00	60.22	59.93	60.12	6296561
2018-05-18	59.89	60.00	59.79	59.85	2222138
2018-05-21	60.25	60.31	60.10	60.27	1591935
2018-05-22	60.41	60.53	60.23	60.28	1840398
2018-05-23	59.38	59.46	59.12	59.43	3544846
2018-05-24	59.35	59.39	58.93	59.29	3430551
2018-05-25	58.77	58.89	58.60	58.78	2844562
2018-05-29	57.52	57.75	56.85	57.12	5688038
2018-05-30	57.78	58.30	57.60	58.15	6242098
2018-05-31	58.01	58.12	57.54	57.96	8293170
2018-06-01	58.44	58.54	58.14	58.45	3790337
2018-06-04	58.85	58.90	58.53	58.58	2455698
2018-06-05	58.63	58.70	58.32	58.47	4847604
2018-06-06	58.70	59.13	58.57	59.03	14597611
2018-06-07	59.11	59.16	58.56	58.65	3909228
2018-06-08	58.67	58.82	58.45	58.72	3514004
2018-06-11	59.02	59.41	58.97	59.30	3284632
2018-06-12	59.23	59.28	58.88	58.94	4821272
2018-06-13	59.19	59.24	58.85	59.08	4490944
2018-06-14	59.06	59.35	58.99	59.03	2661413
2018-06-15	58.60	58.63	58.38	58.59	1962461
2018-06-18	57.80	58.12	57.74	58.09	3167084
2018-06-19	57.27	57.63	57.17	57.61	4959305
2018-06-20	57.79	57.82	57.51	57.62	2322508
2018-06-21	57.39	57.42	57.06	56.02	3534189
2018-06-22	56.82	57.01	56.57	56.78	3961238
2018-06-25	56.33	56.42	55.85	55.96	5923264
2018-06-26	56.00	56.05	55.75	55.91	3817038
2018-06-27	56.03	56.25	55.41	55.43	5671278
2018-06-28	55.28	55.60	55.18	55.54	4834071
2018-06-29	56.20	56.47	56.02	56.13	3859465
2018-07-02	55.42	55.76	55.39	55.68	3084446
2018-07-03	56.23	56.28	55.92	55.94	2132241
2018-07-05	56.63	56.73	56.49	56.69	3370552
2018-07-06	56.75	57.05	56.68	56.98	2762869
2018-07-09	57.37	57.39	57.17	57.36	3021543
2018-07-10	57.41	57.56	57.37	57.52	2414682
2018-07-11	56.80	56.96	56.32	56.45	3530413
2018-07-12	56.82	57.05	56.72	56.99	1959831
2018-07-13	56.91	57.09	56.79	57.08	2586831
2018-07-16	57.08	57.19	56.97	57.13	1947287
2018-07-17	56.87	57.20	56.83	57.08	2784783
2018-07-18	57.07	57.26	56.99	57.13	2119659
2018-07-19	56.82	57.08	56.75	56.97	7418063
2018-07-20	56.97	57.38	56.96	57.30	1970198
2018-07-23	57.20	57.27	57.07	57.19	1415735
2018-07-24	57.61	57.83	57.42	57.52	2220489
2018-07-25	57.50	58.07	57.23	57.96	3148819
2018-07-26	57.65	57.77	57.54	57.59	3125747
2018-07-27	57.85	57.95	57.63	57.71	2117303
2018-07-30	58.03	58.13	57.86	57.88	1737170
2018-07-31	58.25	58.33	57.95	58.04	2798732
2018-08-01	57.80	57.93	57.52	57.64	6758597
2018-08-02	56.95	57.17	56.82	57.14	2671026
2018-08-03	57.02	57.27	56.96	57.26	1820598
2018-08-06	56.86	57.07	56.74	56.95	2946307
2018-08-07	57.51	57.55	57.32	57.36	2386462
2018-08-08	57.30	57.41	57.14	57.32	2260733
2018-08-09	57.36	57.39	57.10	57.13	1765013
2018-08-10	55.96	56.12	55.73	55.85	3193654
2018-08-13	55.82	55.94	55.56	55.68	3484878
2018-08-14	55.68	55.74	55.46	55.54	8056671
2018-08-15	54.71	54.73	54.26	54.60	6155079
2018-08-16	54.95	55.25	54.94	55.02	2814175
2018-08-17	54.89	55.47	54.89	55.33	3029496
2018-08-20	55.62	55.78	55.61	55.74	2016075
2018-08-21	56.27	56.54	56.16	56.35	2886475
2018-08-22	56.59	56.69	56.47	56.54	2171020
2018-08-23	56.41	56.51	56.12	56.16	2554044
2018-08-24	56.51	56.72	56.43	56.65	2232285
2018-08-27	56.99	57.39	56.99	57.36	2382512
2018-08-28	57.54	57.58	57.26	57.28	2573419
2018-08-29	57.19	57.58	57.14	57.57	2554922
2018-08-30	57.09	57.18	56.91	57.01	2513155
2018-08-31	56.55	56.76	56.17	56.40	3512878
2018-09-04	55.67	55.95	55.58	55.94	2891730
2018-09-05	55.77	55.85	55.40	55.59	4226802
2018-09-06	55.50	55.68	55.12	55.34	2719870
2018-09-07	54.79	55.08	54.75	54.92	3721026
2018-09-10	55.47	55.53	55.36	55.42	2228324
2018-09-11	55.05	55.44	54.98	55.43	3011263
2018-09-12	55.51	55.88	55.49	55.68	3306681
2018-09-13	56.15	56.23	55.89	56.08	3568695
2018-09-14	56.06	56.15	55.82	55.95	3232281
2018-09-17	56.26	56.37	56.05	56.07	3117068
2018-09-18	56.23	56.49	56.23	56.37	2281037
2018-09-19	56.31	56.56	56.31	56.50	2164261
2018-09-20	57.27	57.49	57.13	57.43	2755012
2018-09-21	57.36	57.45	57.32	57.38	2549185
2018-09-24	57.46	57.50	57.12	57.15	2438051
2018-09-25	57.51	57.60	57.36	57.21	1644174
2018-09-26	57.04	57.52	57.00	57.14	2844157
2018-09-27	57.03	57.24	56.87	56.90	2704934
2018-09-28	56.23	56.52	56.14	56.22	5431271
2018-10-01	56.53	56.57	56.21	56.26	2823186
2018-10-02	55.82	56.01	55.76	55.90	2633684
2018-10-03	56.27	56.32	56.02	56.08	2578353
2018-10-04	55.67	55.76	55.18	55.37	2599628
2018-10-05	55.10	55.13	54.72	54.94	3842556
2018-10-08	54.09	54.42	53.99	54.39	3698585
2018-10-09	53.89	54.46	53.82	54.34	2796338
2018-10-10	54.07	54.11	53.11	53.23	6223493
2018-10-11	53.25	53.35	52.29	52.58	9587187
2018-10-12	53.06	53.11	52.26	52.76	6185676
2018-10-15	52.65	52.91	52.55	52.72	3451207
2018-10-16	53.49	53.75	53.41	53.71	3386408
2018-10-17	53.37	53.44	52.98	53.18	3916350
2018-10-18	52.96	53.07	52.15	52.31	5609853
2018-10-19	52.46	52.89	52.43	52.67	4624141
2018-10-22	52.57	52.64	52.18	52.29	2883888
2018-10-23	51.53	52.07	51.23	51.88	9193258
2018-10-24	51.55	51.61	50.39	50.41	8586075
2018-10-25	50.93	51.32	50.72	51.10	8692777
2018-10-26	50.58	51.17	50.15	50.85	13813570
2018-10-29	51.52	51.63	50.49	50.90	9413715
2018-10-30	50.89	51.36	50.83	51.36	7203985
2018-10-31	51.80	52.10	51.73	51.78	8170887
2018-11-01	52.45	52.93	52.23	52.62	5906946
2018-11-02	52.98	53.13	52.36	52.67	5970545
2018-11-05	52.68	52.78	52.47	52.66	2231924
2018-11-06	52.50	52.77	52.46	52.77	2860455
2018-11-07	53.29	53.48	53.13	53.48	3442974
2018-11-08	53.24	53.37	52.75	52.83	3905323
2018-11-09	52.58	52.68	52.33	52.59	5315641
2018-11-12	52.00	52.02	51.45	51.48	2820821
2018-11-13	51.71	52.21	51.64	51.85	4666009
2018-11-14	52.28	52.32	51.65	51.97	5433408
2018-11-15	51.35	51.97	51.06	51.87	7707434
2018-11-16	51.52	51.91	51.44	51.85	3807928
2018-11-19	51.85	51.88	51.26	51.39	4334820
2018-11-20	50.64	50.90	50.36	50.44	6884178
2018-11-21	51.01	51.35	50.90	51.18	3567748
2018-11-23	50.62	50.87	50.62	50.75	2051972
2018-11-26	51.36	51.58	51.35	51.57	4088735
2018-11-27	51.17	51.31	50.98	51.28	5137424
2018-11-28	51.30	52.04	51.06	52.01	4810275
2018-11-29	51.72	51.90	51.35	51.76	4522533
2018-11-30	51.40	51.48	51.18	51.43	4151428
2018-12-03	52.13	52.16	51.83	52.04	5729056
2018-12-04	51.87	51.94	50.73	50.78	6780094
2018-12-06	49.80	50.22	49.29	50.15	7562128
2018-12-07	50.21	50.44	49.54	49.66	7912952
2018-12-10	49.45	49.56	48.77	49.23	7475881
2018-12-11	49.79	49.82	49.13	49.41	10282215
2018-12-12	50.16	50.58	50.16	50.32	6639153
2018-12-13	50.31	50.46	50.12	50.20	5918610
2018-12-14	49.61	49.80	49.44	49.45	5669862
2018-12-17	49.38	49.40	48.79	48.98	9404501
2018-12-18	49.26	49.39	48.90	49.01	9011395
2018-12-19	49.38	49.64	48.51	48.67	9526457
2018-12-20	48.88	48.97	48.40	48.45	14880602
2018-12-21	48.45	48.70	47.82	47.56	12444345
2018-12-24	47.43	47.84	46.95	46.99	5545498
2018-12-26	47.12	48.16	46.80	48.16	10756579
2018-12-27	47.34	47.99	46.96	47.94	13086857
2018-12-28	48.53	48.62	48.25	48.40	10742997
2018-12-31	48.73	48.76	48.41	48.62	10719100
2019-01-02	47.97	48.38	47.85	48.35	5273577
2019-01-03	48.19	48.24	47.90	47.99	5106180
2019-01-04	48.68	49.53	48.67	49.43	5387616
2019-01-07	49.49	49.80	49.36	49.65	5431364
2019-01-08	50.12	50.19	49.87	50.05	4972984
2019-01-09	50.56	50.74	50.40	50.68	4154631
2019-01-10	50.48	50.78	50.41	50.74	4076436
2019-01-11	50.51	50.65	50.35	50.53	6960657
2019-01-14	50.10	50.41	50.06	50.28	5019968
2019-01-15	50.15	50.40	49.99	50.34	6426279
2019-01-16	50.33	50.50	50.32	50.43	3542295
2019-01-17	50.20	50.76	50.20	50.64	4774605
2019-01-18	51.21	51.30	51.03	51.24	6185004
2019-01-22	50.77	50.90	50.51	50.57	6274590
2019-01-23	51.07	51.15	50.75	50.96	4243839
2019-01-24	50.89	51.06	50.71	50.89	4358160
2019-01-25	51.35	51.54	51.32	51.44	4049036
2019-01-28	51.07	51.25	50.98	51.20	4264069
2019-01-29	51.58	51.69	51.41	51.46	4069033
2019-01-30	51.62	52.10	51.47	51.93	3685640
2019-01-31	51.77	52.01	51.63	51.87	3440498
2019-02-01	51.91	52.11	51.77	51.93	4405879
2019-02-04	51.80	52.09	51.69	52.07	2815227
2019-02-05	52.37	52.54	52.31	52.53	4424939
2019-02-06	52.44	52.53	52.28	52.34	2817339
2019-02-07	51.91	51.95	51.48	51.56	6466013
2019-02-08	51.23	51.40	51.03	51.37	3373511
2019-02-11	51.33	51.45	51.19	51.28	3009095
2019-02-12	51.62	51.85	51.62	51.85	3092735
2019-02-13	51.98	52.09	51.83	51.83	2424033
2019-02-14	51.82	52.04	51.73	51.83	4387094
2019-02-15	52.42	52.63	52.31	52.63	3815909
2019-02-19	52.47	52.96	52.47	52.92	3531421
2019-02-20	52.91	53.35	52.91	53.18	5015202
2019-02-21	53.08	53.12	52.86	52.94	5942128
2019-02-22	53.10	53.22	53.04	53.13	2702098
2019-02-25	53.37	53.45	53.20	53.24	2816629
2019-02-26	53.42	53.73	53.41	53.64	3333300
2019-02-27	53.54	53.63	53.38	53.42	3258698
2019-02-28	53.47	53.69	53.44	53.51	2093924
2019-03-01	53.90	54.02	53.71	53.89	4174756
2019-03-04	53.93	53.98	53.47	53.67	3980405
2019-03-05	53.64	53.84	53.55	53.74	3079236
2019-03-06	53.88	53.88	53.60	53.63	2714357
2019-03-07	53.33	53.37	52.78	52.78	4291175
2019-03-08	52.53	52.82	52.50	52.81	3805354
2019-03-11	52.81	53.25	52.80	53.25	2357282
2019-03-12	53.19	53.32	53.16	53.23	2240887
2019-03-13	53.55	53.89	53.53	53.86	2849203
2019-03-14	54.05	54.20	54.00	54.07	2693951
2019-03-15	54.44	54.69	54.44	54.66	5134090
2019-03-18	54.75	54.90	54.67	54.89	2338660
2019-03-19	55.30	55.34	54.97	55.07	3081799
2019-03-20	54.91	55.38	54.66	55.13	4099020
2019-03-21	54.63	54.91	54.58	54.90	8505662
2019-03-22	54.05	54.14	53.57	53.31	8782306
2019-03-25	53.28	53.42	53.14	53.32	5875144
2019-03-26	53.58	53.67	53.42	53.50	2552122
2019-03-27	53.67	53.77	53.23	53.63	5187810
2019-03-28	53.47	53.52	53.18	53.36	3281874
2019-03-29	53.63	53.69	53.33	53.61	3502160
2019-04-01	54.16	54.32	54.09	54.31	4328698
2019-04-02	54.31	54.55	54.22	54.54	8144890
2019-04-03	54.90	55.14	54.85	55.04	4100340
2019-04-04	54.85	54.96	54.79	54.89	2916298
2019-04-05	54.87	55.06	54.87	55.04	1666288
2019-04-08	55.13	55.19	54.96	55.10	1714701
2019-04-09	54.92	54.94	54.74	54.78	2036698
2019-04-10	54.85	55.05	54.78	55.01	2616946
2019-04-11	55.07	55.14	54.91	55.03	2081332
2019-04-12	55.36	55.42	55.28	55.39	2446143
2019-04-15	55.49	55.52	55.35	55.49	1961196
2019-04-16	55.64	55.68	55.51	55.53	1634368
2019-04-17	55.79	55.79	55.59	55.72	2182018
2019-04-18	55.60	55.67	55.47	55.57	2309915
2019-04-22	55.55	55.70	55.53	55.62	1354956
2019-04-23	55.38	55.59	55.34	55.56	1990478
2019-04-24	55.39	55.43	55.15	55.21	3279620
2019-04-25	54.96	55.13	54.90	55.12	2913975
2019-04-26	55.14	55.28	55.05	55.24	1638894
2019-04-29	55.25	55.51	55.22	55.47	2626352
2019-04-30	55.52	55.77	55.41	55.71	3639087
2019-05-01	55.77	55.84	55.26	55.26	4557369
2019-05-02	55.34	55.36	55.00	55.07	4236286
2019-05-03	55.34	55.65	55.31	55.63	3335777
2019-05-06	54.44	55.19	54.43	55.11	6133503
2019-05-07	54.54	54.59	53.94	54.09	4554511
2019-05-08	54.26	54.50	54.17	54.36	4830943
2019-05-09	53.75	54.14	53.63	54.03	4406145
2019-05-10	54.02	54.48	53.83	54.45	6163669
2019-05-13	53.41	53.48	53.07	53.15	5018241
2019-05-14	53.46	53.82	53.44	53.66	3666749
2019-05-15	53.25	53.97	53.22	53.90	4939713
2019-05-16	54.08	54.51	54.05	54.36	2017376
2019-05-17	54.02	54.24	53.96	54.01	3039472
2019-05-20	53.58	53.82	53.50	53.64	2020498
2019-05-21	53.93	54.13	53.81	54.03	2521874
2019-05-22	53.77	53.99	53.77	53.84	1559925
2019-05-23	53.13	53.26	52.97	53.20	2631417
2019-05-24	53.72	53.83	53.63	53.82	2002728
2019-05-28	53.75	53.82	53.22	53.22	2482917
2019-05-29	52.67	52.77	52.50	52.75	3350961
2019-05-30	52.89	53.05	52.83	53.03	2252540
2019-05-31	52.33	52.60	52.14	52.55	3123093
2019-06-03	52.68	52.99	52.56	52.92	4681829
2019-06-04	53.43	53.61	53.27	53.59	3837482
2019-06-05	53.83	53.83	53.51	53.57	2156185
2019-06-06	53.78	53.96	53.65	53.85	4254750
2019-06-07	54.36	54.73	54.36	54.56	2373159
2019-06-10	54.58	54.77	54.55	54.64	3946367
2019-06-11	55.09	55.18	54.87	54.99	3225686
2019-06-12	54.83	54.94	54.63	54.63	1681289
2019-06-13	54.82	54.84	54.63	54.69	1515281
2019-06-14	54.30	54.31	54.20	53.28	2391522
2019-06-17	53.26	53.40	53.18	53.22	6729010
2019-06-18	53.76	54.09	53.76	54.04	6722968
2019-06-19	54.06	54.40	54.04	54.26	3061774
2019-06-20	54.91	54.95	54.60	54.76	2496556
2019-06-21	54.62	54.87	54.57	54.72	9036189
2019-06-24	54.87	54.95	54.80	54.84	4844356
2019-06-25	54.84	54.87	54.42	54.43	9352277
2019-06-26	54.62	54.68	54.50	54.52	1748809
2019-06-27	54.60	54.64	54.52	54.53	1912822
2019-06-28	54.83	55.02	54.76	54.90	3196720
2019-07-01	55.34	55.39	54.94	55.10	2056888
2019-07-02	55.17	55.27	55.11	55.21	1339620
2019-07-03	55.56	55.67	55.54	55.64	3305958
2019-07-05	55.11	55.14	54.78	55.08	2486888
2019-07-08	54.88	54.94	54.80	54.82	2206450
2019-07-09	54.44	54.65	54.40	54.59	1475829
2019-07-10	54.87	54.98	54.67	54.76	3289806
2019-07-11	54.89	54.90	54.58	54.73	1923558
2019-07-12	54.70	54.75	54.59	54.75	925434
2019-07-15	54.88	54.94	54.78	54.83	1476612
2019-07-16	54.77	54.87	54.63	54.65	2266727
2019-07-17	54.80	54.81	54.52	54.52	2465080
2019-07-18	54.44	54.78	54.35	54.76	2622301
2019-07-19	54.56	54.63	54.43	54.45	2356507
2019-07-22	54.58	54.65	54.47	54.57	1740419
2019-07-23	54.85	54.95	54.75	54.90	1581827
2019-07-24	54.72	54.91	54.70	54.88	1730173
2019-07-25	54.83	54.83	54.33	54.36	3555137
2019-07-26	54.60	54.63	54.50	54.57	2025659
2019-07-29	54.76	54.80	54.59	54.65	1660233
2019-07-30	53.91	53.95	53.70	53.79	3760507
2019-07-31	53.85	53.99	53.07	53.47	4581105
2019-08-01	53.41	53.90	53.07	53.26	4309814
2019-08-02	53.06	53.16	52.57	52.77	3426853
2019-08-05	52.03	52.07	51.38	51.65	5767514
2019-08-06	52.04	52.11	51.59	51.93	4878696
2019-08-07	51.69	52.21	51.58	52.13	4888958
2019-08-08	52.38	52.80	52.30	52.60	4595155
2019-08-09	52.45	52.53	52.20	52.35	2236682
2019-08-12	52.16	52.35	51.90	51.97	2532122
2019-08-13	51.79	52.54	51.74	52.39	5302039
2019-08-14	51.34	51.44	50.90	50.90	4375662
2019-08-15	50.90	51.08	50.66	50.89	5512309
2019-08-16	51.16	51.57	51.16	51.55	4203389
2019-08-19	52.08	52.15	51.92	51.93	2404783
2019-08-20	51.84	51.86	51.60	51.67	2436486
2019-08-21	52.44	52.44	52.21	52.28	3247716
2019-08-22	52.31	52.39	51.98	52.18	1914569
2019-08-23	52.09	52.47	51.56	51.56	5919101
2019-08-26	51.94	52.00	51.72	51.90	4542728
2019-08-27	52.17	52.26	51.93	51.93	3095513
2019-08-28	51.68	52.03	51.53	51.84	2978332
2019-08-29	52.36	52.44	52.20	52.35	3799347
2019-08-30	52.78	52.79	52.35	52.59	2857414
2019-09-03	52.18	52.42	52.13	52.38	2651289
2019-09-04	53.03	53.25	52.97	53.25	2855775
2019-09-05	53.64	53.76	53.48	53.51	7607952
2019-09-06	53.65	53.77	53.62	53.66	2200145
2019-09-09	53.74	53.74	53.59	53.68	2230777
2019-09-10	53.56	53.86	53.47	53.74	2964853
2019-09-11	53.82	54.06	53.78	54.03	2846760
2019-09-12	53.96	54.45	53.91	54.38	4777394
2019-09-13	54.59	54.71	54.49	54.55	4860588
2019-09-16	54.17	54.20	53.97	54.04	2507283
2019-09-17	53.97	54.30	53.91	54.27	2634905
2019-09-18	54.20	54.35	53.95	54.24	1923941
2019-09-19	54.53	54.58	54.39	54.41	2384270
2019-09-20	54.47	54.56	54.21	54.22	2668714
2019-09-23	53.84	54.08	53.80	53.76	2850146
2019-09-24	53.75	53.82	53.43	53.46	5036836
2019-09-25	53.03	53.22	52.80	53.15	4839365
2019-09-26	53.44	53.56	53.32	53.42	3195635
2019-09-27	53.57	53.67	53.31	53.42	3619321
2019-09-30	53.47	53.71	53.47	53.61	2849338
2019-10-01	53.43	53.45	52.93	53.02	6796033
2019-10-02	52.17	52.19	51.62	51.70	5788950
2019-10-03	51.76	52.08	51.51	52.08	3537756
2019-10-04	52.15	52.52	52.09	52.50	2642154
2019-10-07	52.49	52.77	52.49	52.50	3675127
2019-10-08	52.12	52.16	51.85	51.90	3773145
2019-10-09	52.28	52.42	52.18	52.35	4666564
2019-10-10	52.40	52.84	52.34	52.84	4293772
2019-10-11	53.87	54.22	53.84	53.98	5646556
2019-10-14	53.68	53.87	53.65	53.78	2010713
2019-10-15	53.95	54.64	53.92	54.47	4659738
2019-10-16	54.45	54.68	54.40	54.54	2325349
2019-10-17	54.95	55.00	54.63	54.80	2066849
2019-10-18	54.77	54.94	54.60	54.86	1803112
2019-10-21	55.21	55.27	55.07	55.11	2485244
2019-10-22	55.05	55.29	54.86	54.88	3355392
2019-10-23	54.98	55.21	54.94	55.20	1842029
2019-10-24	55.48	55.48	55.20	55.34	2614518
2019-10-25	55.15	55.37	55.11	55.33	4908057
2019-10-28	55.49	55.64	55.42	55.61	1604856
2019-10-29	55.33	55.58	55.28	55.54	1895292
2019-10-30	55.46	55.85	55.23	55.84	3698469
2019-10-31	55.67	55.67	55.43	55.67	3390995
2019-11-01	55.88	56.09	55.87	56.09	3905991
2019-11-04	56.48	56.55	56.27	56.37	2093183
2019-11-05	56.24	56.27	56.10	56.25	3424447
2019-11-06	56.30	56.36	56.14	56.22	2727203
2019-11-07	56.47	56.49	56.28	56.34	3775496
2019-11-08	56.13	56.28	56.00	56.28	1969933
2019-11-11	56.05	56.27	56.03	56.27	1093528
2019-11-12	56.27	56.38	56.16	56.23	3190303
2019-11-13	55.97	56.17	55.97	56.13	2061617
2019-11-14	55.94	56.11	55.88	56.09	11051207
2019-11-15	56.22	56.44	56.18	56.44	5066522
2019-11-18	56.37	56.58	56.30	56.53	2381467
2019-11-19	56.73	56.76	56.36	56.44	2551833
2019-11-20	56.12	56.21	55.91	56.08	3402400
2019-11-21	56.02	56.05	55.82	56.01	3255106
2019-11-22	56.25	56.26	55.99	56.10	4281883
2019-11-25	56.35	56.56	56.35	56.56	3231800
2019-11-26	56.54	56.66	56.52	56.63	1917931
2019-11-27	56.64	56.77	56.61	56.73	1690834
2019-11-29	56.49	56.58	56.38	56.39	1242475
2019-12-02	56.30	56.33	55.86	56.06	4695939
2019-12-03	55.55	55.84	55.38	55.80	2594950
2019-12-04	56.13	56.33	56.09	56.30	2264813
2019-12-05	56.44	56.45	56.19	56.31	2738165
2019-12-06	56.70	56.76	56.60	56.76	1892564
2019-12-09	56.65	56.76	56.51	56.51	1746872
2019-12-10	56.47	56.67	56.35	56.56	2238348
2019-12-11	56.54	56.90	56.53	56.86	2454665
2019-12-12	56.91	57.33	56.86	57.30	3239074
2019-12-13	57.87	58.22	57.68	57.89	5423240
2019-12-16	58.65	58.74	58.56	58.64	3107133
2019-12-17	58.30	58.35	58.21	58.22	3587296
2019-12-18	58.16	58.21	58.02	58.11	3522084
2019-12-19	58.05	58.18	57.97	58.18	1655125
2019-12-20	58.31	58.38	58.23	58.24	1915198
2019-12-23	58.06	58.13	58.03	58.12	1694420
2019-12-24	58.15	58.16	58.03	58.09	955992
2019-12-26	58.23	58.40	58.18	58.38	1275040
2019-12-27	58.74	58.77	58.58	58.65	1820642
2019-12-30	58.67	58.70	58.18	58.19	3267299
2019-12-31	58.29	58.60	58.10	58.60	2307470
2020-01-02	58.91	59.09	58.80	59.09	2914366
2020-01-03	58.30	58.67	58.28	58.35	3169628
2020-01-06	58.19	58.58	58.19	58.57	2514722
2020-01-07	58.42	58.42	58.22	58.28	3094737
2020-01-08	58.17	58.59	58.17	58.43	5358589
2020-01-09	58.48	58.50	58.32	58.49	2302042
2020-01-10	58.42	58.50	58.13	58.21	3987626
2020-01-13	58.25	58.50	58.15	58.50	3164989
2020-01-14	58.33	58.60	58.31	58.54	3045438
2020-01-15	58.54	58.66	58.45	58.56	1671240
2020-01-16	58.65	58.84	58.56	58.84	1910759
2020-01-17	59.06	59.07	58.91	59.07	1521731
2020-01-21	58.86	58.88	58.64	58.64	2248582
2020-01-22	58.82	58.83	58.64	58.70	2705829
2020-01-23	58.37	58.52	58.06	58.46	8708443
2020-01-24	58.74	58.74	58.17	58.25	3078134
2020-01-27	57.17	57.35	57.05	57.05	2488230
2020-01-28	57.28	57.66	57.23	57.64	2788992
2020-01-29	57.73	57.88	57.58	57.71	1539365
2020-01-30	57.25	57.71	57.18	57.68	3462389
2020-01-31	57.23	57.26	56.61	56.79	4368352
2020-02-03	56.79	57.09	56.78	56.81	1934692
2020-02-04	57.68	57.82	57.64	57.76	2042090
2020-02-05	58.31	58.42	58.18	58.33	4459314
2020-02-06	58.40	58.47	58.32	58.43	1573606
2020-02-07	58.07	58.14	57.86	57.87	2571178
2020-02-10	57.85	58.09	57.83	58.05	3260194
2020-02-11	58.39	58.58	58.37	58.48	5291873
2020-02-12	58.79	58.84	58.64	58.84	3940091
2020-02-13	58.35	58.58	58.20	58.45	1975924
2020-02-14	58.53	58.56	58.31	58.46	1466091
2020-02-18	58.14	58.31	58.11	58.21	1647889
2020-02-19	58.45	58.59	58.41	58.59	4387186
2020-02-20	58.40	58.56	57.99	58.24	2763626
2020-02-21	58.14	58.20	57.92	58.05	2696981
2020-02-24	55.53	56.00	55.50	55.55	3954497
2020-02-25	55.60	55.62	54.26	54.29	6389296
2020-02-26	54.74	55.15	54.28	54.34	7013122
2020-02-27	53.49	54.08	52.63	52.65	11984067
2020-02-28	51.45	52.34	50.96	52.27	15148924
2020-03-02	52.44	53.17	51.87	53.14	12663144
2020-03-03	53.77	54.30	52.34	52.69	8903433
2020-03-04	53.77	54.58	53.31	54.51	10401376
2020-03-05	53.09	53.41	52.48	52.67	8064884
2020-03-06	51.81	52.28	51.39	51.95	7244688
2020-03-09	48.63	49.39	47.34	47.47	11599470
2020-03-10	49.24	49.40	47.41	49.15	15156378
2020-03-11	47.75	47.91	45.90	46.33	14095508
2020-03-12	42.76	42.86	40.43	41.08	10230356
2020-03-13	43.74	43.79	40.78	43.64	8254547
2020-03-16	37.68	39.97	37.16	38.50	8679453
2020-03-17	38.64	40.17	38.02	40.11	8526241
2020-03-18	37.46	38.36	36.29	37.15	11841606
2020-03-19	37.13	38.84	36.92	38.06	10570773
2020-03-20	39.11	39.60	37.50	37.29	8036629
2020-03-23	37.68	38.11	36.93	37.10	10421587
2020-03-24	39.84	40.71	39.34	40.46	12409228
2020-03-25	41.08	42.70	40.36	41.99	9364513
2020-03-26	42.11	44.13	42.10	44.05	7000891
2020-03-27	42.10	43.35	41.72	42.59	9933277
2020-03-30	42.44	43.33	42.23	43.30	7179972
2020-03-31	43.05	43.68	42.74	43.28	7176313
2020-04-01	42.02	42.40	41.34	41.38	6718789
2020-04-02	41.39	42.46	41.36	42.17	7903785
2020-04-03	41.59	41.68	40.96	41.29	5113139
2020-04-06	42.69	43.48	42.54	43.33	8061229
2020-04-07	44.69	44.76	43.50	43.59	7931075
2020-04-08	43.90	44.36	43.55	44.25	4784659
2020-04-09	44.93	45.51	44.71	45.36	5998996
2020-04-13	45.12	45.34	44.38	44.74	6479237
2020-04-14	45.38	45.79	45.29	45.50	5336774
2020-04-15	43.90	44.03	43.53	43.64	5627941
2020-04-16	43.98	44.06	43.30	43.77	6203872
2020-04-17	45.05	45.33	44.68	45.25	4587039
2020-04-20	44.70	45.35	44.60	44.60	5881816
2020-04-21	43.88	44.32	43.56	43.69	5439278
2020-04-22	44.40	44.44	44.16	44.39	3843216
2020-04-23	44.42	45.09	43.98	44.12	4963270
2020-04-24	44.51	44.76	44.14	44.74	3494153
2020-04-27	44.92	45.41	44.88	45.33	3679633
2020-04-28	46.21	46.23	45.55	45.55	4794520
2020-04-29	46.58	47.08	46.51	46.93	4234876
2020-04-30	46.31	46.50	45.83	46.07	5592211
2020-05-01	45.43	45.60	44.96	45.11	4479658
2020-05-04	44.79	45.09	44.57	45.09	4769069
2020-05-05	45.21	45.41	44.89	44.93	6153448
2020-05-06	45.29	45.33	44.64	44.64	5120077
2020-05-07	45.32	45.64	45.14	45.42	4129716
2020-05-08	45.94	46.21	45.90	46.19	3816638
2020-05-11	45.67	46.06	45.58	45.94	2658252
2020-05-12	46.14	46.20	45.36	45.36	5095937
2020-05-13	45.48	45.51	44.54	44.79	7634447
2020-05-14	43.69	44.44	43.39	44.39	7470307
2020-05-15	44.28	44.61	44.10	44.47	3811407
2020-05-18	45.68	46.62	45.67	46.48	4858136
2020-05-19	46.18	46.39	45.79	45.79	5113931
2020-05-20	46.73	47.06	46.58	46.86	4976062
2020-05-21	46.88	47.01	46.31	46.44	5407167
2020-05-22	46.21	46.42	46.02	46.38	3351483
2020-05-26	47.73	47.92	47.58	47.63	4610306
2020-05-27	48.18	48.27	47.66	48.21	4173870
2020-05-28	48.78	49.26	48.67	48.71	3821125
2020-05-29	48.83	48.90	48.25	48.76	6915771
2020-06-01	49.11	49.86	49.04	49.86	4142659
2020-06-02	50.17	50.42	50.06	50.41	5342652
2020-06-03	51.17	52.01	51.12	51.81	7445937
2020-06-04	51.53	52.06	51.46	51.80	6703108
2020-06-05	52.90	53.16	52.57	52.73	7652273
2020-06-08	52.99	53.37	52.67	53.37	5874674
2020-06-09	52.21	52.65	52.12	52.42	7305807
2020-06-10	52.57	52.76	52.03	52.19	4709513
2020-06-11	50.76	50.92	49.03	49.13	7460495
2020-06-12	50.61	50.73	49.25	50.06	6207765
2020-06-15	49.25	50.66	49.10	50.54	5123816
2020-06-16	51.47	51.60	50.48	51.09	6627163
2020-06-17	51.50	51.57	51.08	51.25	3236153
2020-06-18	50.79	51.10	50.68	50.88	3425138
2020-06-19	51.50	51.60	50.50	50.26	3475062
2020-06-22	50.66	51.04	50.46	50.98	3313132
2020-06-23	51.62	51.71	51.23	51.29	7336762
2020-06-24	50.65	50.74	49.71	49.85	4546674
2020-06-25	49.92	50.69	49.63	50.63	3866308
2020-06-26	50.54	50.54	49.70	49.78	4888673
2020-06-29	50.20	50.45	49.91	50.35	3752984
2020-06-30	49.97	50.56	49.83	50.33	5765000
2020-07-01	50.37	50.82	50.31	50.71	5077817
2020-07-02	51.36	51.61	51.09	51.19	2989845
2020-07-06	52.00	52.19	51.82	52.10	3712753
2020-07-07	51.68	51.83	51.28	51.30	2276225
2020-07-08	51.47	51.96	51.38	51.96	3924902
2020-07-09	51.89	51.90	50.84	51.21	5108218
2020-07-10	51.38	51.73	51.20	51.70	4658102
2020-07-13	52.08	52.40	51.29	51.40	4157841
2020-07-14	51.54	52.36	51.48	52.26	4580020
2020-07-15	53.05	53.22	52.66	52.88	5095993
2020-07-16	52.69	52.92	52.57	52.71	5308150
2020-07-17	52.85	53.07	52.71	53.03	2621444
2020-07-20	53.22	53.49	53.01	53.46	2509727
2020-07-21	53.74	53.89	53.50	53.59	4038000
2020-07-22	53.69	53.96	53.64	53.92	2109298
2020-07-23	53.75	53.93	53.28	53.41	5786753
2020-07-24	53.01	53.19	52.88	53.02	3806381
2020-07-27	53.42	53.73	53.34	53.62	3893109
2020-07-28	53.40	53.69	53.29	53.35	4612330
2020-07-29	53.73	54.13	53.60	54.05	3020416
2020-07-30	52.72	53.32	52.22	53.30	6376690
2020-07-31	53.19	53.21	51.81	52.17	6261102
2020-08-03	52.76	53.21	52.61	53.20	4431343
2020-08-04	52.80	53.39	52.73	53.38	2401434
2020-08-05	53.91	54.07	53.65	53.72	6065105
2020-08-06	53.48	53.85	53.30	53.78	4297210
2020-08-07	53.20	53.53	53.12	53.51	2183106
2020-08-10	53.51	53.60	53.32	53.60	3947482
2020-08-11	54.44	54.52	53.73	53.81	6883390
2020-08-12	54.83	55.20	54.73	54.98	5596908
2020-08-13	54.98	55.12	54.55	54.72	2924603
2020-08-14	54.20	54.35	54.02	54.16	2595856
2020-08-17	54.55	54.68	54.53	54.64	1879382
2020-08-18	54.95	55.00	54.44	54.58	2089792
2020-08-19	54.87	54.92	54.26	54.33	2725495
2020-08-20	53.79	54.27	53.72	54.22	2709994
2020-08-21	53.35	53.83	53.33	53.80	2747721
2020-08-24	54.72	54.72	54.35	54.60	2903447
2020-08-25	54.99	54.99	54.28	54.65	2951546
2020-08-26	54.71	55.14	54.64	55.14	3328991
2020-08-27	55.19	55.22	54.26	54.49	4148652
2020-08-28	54.83	54.93	54.54	54.92	2518633
2020-08-31	54.79	54.98	54.38	54.42	4769900
2020-09-01	54.45	54.55	54.13	54.36	4064511
2020-09-02	54.77	55.22	54.57	55.18	6443939
2020-09-03	55.10	55.13	53.56	53.76	11263102
2020-09-04	54.07	54.20	52.89	53.99	9875477
2020-09-08	53.19	53.73	52.98	53.19	10943109
2020-09-09	54.26	54.69	54.19	54.46	6244808
2020-09-10	54.76	54.88	53.66	53.71	7060376
2020-09-11	54.34	54.50	53.89	54.19	6225785
2020-09-14	54.62	54.66	54.32	54.37	2558077
2020-09-15	55.00	55.02	54.62	54.76	2692214
2020-09-16	54.95	55.17	54.62	54.71	3053275
2020-09-17	54.41	54.90	54.38	54.82	4420044
2020-09-18	54.61	54.71	54.17	54.08	4906825
2020-09-21	52.53	52.53	51.78	52.39	7220126
2020-09-22	52.36	52.40	51.76	52.27	2865419
2020-09-23	52.46	52.48	51.47	51.51	3761349
2020-09-24	51.58	51.94	51.18	51.54	4777153
2020-09-25	50.99	51.73	50.84	51.69	3120085
2020-09-28	52.54	52.67	52.45	52.65	3013261
2020-09-29	52.65	52.86	52.38	52.60	1733844
2020-09-30	52.64	52.94	52.26	52.43	7166435
2020-10-01	52.84	52.91	52.51	52.84	3023081
2020-10-02	52.21	52.98	52.21	52.82	3428486
2020-10-05	53.32	53.77	53.32	53.77	2314863
2020-10-06	53.83	53.84	52.94	53.03	3300424
2020-10-07	53.45	53.58	53.29	53.48	3665664
2020-10-08	53.77	53.98	53.73	53.98	3257511
2020-10-09	54.35	54.55	54.25	54.50	3301895
2020-10-12	54.67	54.91	54.62	54.87	1725499
2020-10-13	54.24	54.24	53.87	54.00	2718253
2020-10-14	54.21	54.29	53.78	53.85	2791237
2020-10-15	52.60	53.10	52.56	53.02	4109570
2020-10-16	53.36	53.68	53.31	53.41	2856026
2020-10-19	53.70	53.81	53.08	53.16	3826392
2020-10-20	53.79	53.96	53.54	53.58	3657063
2020-10-21	53.31	53.56	53.00	53.00	3641232
2020-10-22	52.92	53.15	52.65	53.02	4426587
2020-10-23	53.49	53.52	53.11	53.51	2332273
2020-10-26	52.70	52.75	51.90	52.24	4145115
2020-10-27	52.07	52.11	51.50	51.57	4552153
2020-10-28	49.93	50.12	49.48	49.58	8905021
2020-10-29	49.48	49.96	49.17	49.75	7646097
2020-10-30	49.67	49.76	49.22	49.59	5614595
2020-11-02	50.17	50.36	49.90	50.30	5142167
2020-11-03	51.41	52.00	51.38	51.79	4312112
2020-11-04	52.18	53.02	51.93	52.51	6751025
2020-11-05	53.74	53.94	53.45	53.79	6477747
2020-11-06	54.12	54.19	53.86	53.97	3976833
2020-11-09	56.52	56.58	55.49	55.55	9092925
2020-11-10	56.41	56.66	56.17	56.36	9802164
2020-11-11	56.71	56.89	56.58	56.85	4201228
2020-11-12	56.48	56.68	55.94	56.08	4682103
2020-11-13	56.57	56.99	56.55	56.96	5132161
2020-11-16	57.60	57.62	57.22	57.56	4408838
2020-11-17	57.42	57.67	57.21	57.55	2502696
2020-11-18	57.69	57.82	57.22	57.23	2174606
2020-11-19	57.22	57.65	57.06	57.63	4142083
2020-11-20	57.51	57.70	57.43	57.60	2612675
2020-11-23	57.82	57.87	57.27	57.54	2804064
2020-11-24	57.94	58.45	57.89	58.43	10026362
2020-11-25	58.17	58.54	58.09	58.44	3542367
2020-11-27	58.42	58.77	58.42	58.71	3776658
2020-11-30	58.90	58.93	57.71	57.72	4849004
2020-12-01	58.66	59.20	58.64	59.18	5247213
2020-12-02	58.88	59.25	58.82	59.13	5590880
2020-12-03	59.40	59.60	59.18	59.31	4135134
2020-12-04	59.81	59.97	59.69	59.84	3782273
2020-12-07	59.54	59.71	59.39	59.49	3558916
2020-12-08	59.33	59.72	59.32	59.70	2520361
2020-12-09	60.00	60.01	59.30	59.67	5513594
2020-12-10	59.20	59.80	59.20	59.61	3381449
2020-12-11	59.07	59.29	58.85	59.21	2546141
2020-12-14	59.69	59.74	59.23	59.28	1835827
2020-12-15	59.63	60.09	59.47	60.09	2921184
2020-12-16	60.26	60.48	60.03	60.38	2419730
2020-12-17	60.93	61.09	60.80	60.88	2922457
2020-12-18	60.83	60.84	60.47	60.18	3759255
2020-12-21	58.45	59.50	58.23	59.36	5711516
2020-12-22	59.25	59.33	59.07	59.25	2685491
2020-12-23	59.88	60.11	59.79	60.04	2826309
2020-12-24	60.16	60.23	59.95	60.19	1453284
2020-12-28	60.78	60.87	60.51	60.60	1942178
2020-12-29	61.34	61.40	60.87	61.04	2058369
2020-12-30	61.25	61.39	60.91	60.96	2492138
2020-12-31	60.78	60.78	60.08	60.24	5125037
2021-01-04	61.84	61.94	60.67	61.02	4267853
2021-01-05	61.09	61.71	61.04	61.57	2866075
2021-01-06	61.91	62.67	61.83	62.30	4947356
2021-01-07	62.36	62.56	62.26	62.49	2262401
2021-01-08	62.76	62.83	62.16	62.78	5066223
2021-01-11	61.46	61.96	61.46	61.79	2565932
2021-01-12	61.78	62.11	61.53	62.08	3308726
2021-01-13	61.93	62.09	61.73	61.89	1932161
2021-01-14	61.97	62.46	61.97	62.33	3024719
2021-01-15	61.55	61.65	60.97	61.25	2614447
2021-01-19	61.83	61.84	61.50	61.80	3024355
2021-01-20	61.97	62.20	61.81	62.19	2569015
2021-01-21	62.37	62.43	61.99	62.42	2049819
2021-01-22	61.83	62.13	61.79	61.97	3250382
2021-01-25	61.33	61.60	60.93	61.57	2403455
2021-01-26	61.84	61.91	61.59	61.82	2422093
2021-01-27	60.48	61.02	59.96	60.35	6400901
2021-01-28	60.78	61.24	60.71	60.87	6171441
2021-01-29	60.31	60.44	59.41	59.70	11894427
2021-02-01	60.52	60.56	60.21	60.48	3099982
2021-02-02	60.86	61.15	60.66	61.12	3366165
2021-02-03	61.10	61.25	60.86	61.18	4393622
2021-02-04	60.98	61.24	60.95	61.23	2177909
2021-02-05	61.50	61.66	61.25	61.63	1999671
2021-02-08	61.90	62.02	61.61	61.80	2137507
2021-02-09	61.90	62.22	61.81	62.16	3426717
2021-02-10	62.34	62.41	61.65	61.88	2546931
2021-02-11	62.24	62.37	62.02	62.37	2231890
2021-02-12	62.19	62.75	62.17	62.75	1430316
2021-02-16	63.34	63.51	63.18	63.35	2589290
2021-02-17	62.70	62.79	62.38	62.69	4748625
2021-02-18	62.42	62.53	62.02	62.51	3069764
2021-02-19	62.80	62.98	62.53	62.64	2337542
2021-02-22	62.53	62.87	62.45	62.45	2887996
2021-02-23	62.31	62.61	61.69	62.48	3315743
2021-02-24	62.41	63.03	62.22	62.99	2043483
2021-02-25	63.22	63.35	61.86	61.94	3939295
2021-02-26	61.94	61.94	61.11	61.24	6423975
2021-03-01	61.94	62.35	61.85	62.31	2794142
2021-03-02	62.46	62.69	62.32	62.52	2928709
2021-03-03	62.28	62.58	61.96	62.10	5039654
2021-03-04	62.13	62.39	61.04	61.37	7215250
2021-03-05	61.81	61.84	60.90	61.80	4992837
2021-03-08	61.62	62.18	61.48	61.72	9379619
2021-03-09	62.57	62.82	62.51	62.68	3657306
2021-03-10	63.05	63.15	62.75	63.10	3924673
2021-03-11	63.44	63.72	63.28	63.68	2608751
2021-03-12	63.09	63.66	63.03	63.64	3425888
2021-03-15	63.42	63.55	62.98	63.55	2433965
2021-03-16	63.68	63.73	63.53	63.63	5920652
2021-03-17	63.36	64.04	63.27	63.96	3384564
2021-03-18	63.52	63.91	63.13	63.17	2902818
2021-03-19	63.02	63.33	62.74	62.94	3666870
2021-03-22	62.98	63.30	62.94	63.16	2516632
2021-03-23	62.79	62.85	62.19	62.24	2292947
2021-03-24	62.26	62.55	62.10	62.13	2387988
2021-03-25	61.93	62.48	61.78	62.45	4515701
2021-03-26	62.68	63.28	62.67	63.28	2625134
2021-03-29	62.92	63.13	62.76	63.04	1983454
2021-03-30	62.87	63.15	62.81	63.10	2365367
2021-03-31	63.13	63.30	62.94	63.00	3351461
2021-04-01	63.49	64.10	63.45	64.01	3586619
2021-04-05	64.62	65.17	64.44	65.11	6392468
2021-04-06	64.42	64.57	64.32	64.52	3613074
2021-04-07	64.63	64.81	64.51	64.66	2879442
2021-04-08	64.98	65.20	64.82	65.11	2178612
2021-04-09	65.00	65.22	64.97	65.19	2241603
2021-04-12	64.95	65.01	64.75	64.89	3338858
2021-04-13	64.96	65.30	64.93	65.29	4977662
2021-04-14	65.34	65.52	65.21	65.32	2944126
2021-04-15	65.73	65.89	65.64	65.89	2597405
2021-04-16	66.23	66.67	66.17	66.67	5662813
2021-04-19	66.80	66.82	66.48	66.71	4206638
2021-04-20	66.01	66.03	65.36	65.54	5277098
2021-04-21	65.33	66.16	65.27	66.14	4832267
2021-04-22	66.22	66.28	65.75	65.91	4450135
2021-04-23	66.07	66.70	66.07	66.56	1899400
2021-04-26	66.69	66.81	66.63	66.76	2884756
2021-04-27	66.58	66.81	66.49	66.78	2536990
2021-04-28	66.66	67.08	66.58	66.99	2734733
2021-04-29	67.22	67.22	66.55	67.01	4739331
2021-04-30	66.59	66.68	65.80	66.01	4254647
2021-05-03	66.68	66.91	66.54	66.86	3442458
2021-05-04	65.99	66.13	65.35	65.74	5657621
2021-05-05	66.43	66.73	66.26	66.69	5978938
2021-05-06	66.72	67.19	66.48	67.19	4953821
2021-05-07	67.43	68.21	67.36	68.21	4495422
2021-05-10	68.23	68.24	67.62	67.69	4630757
2021-05-11	66.53	67.02	66.46	66.91	7869226
2021-05-12	66.57	66.95	66.02	66.16	9702349
2021-05-13	66.24	66.83	66.22	66.70	10573166
2021-05-14	67.34	67.98	67.30	67.93	6572322
2021-05-17	67.65	67.93	67.59	67.90	6614449
2021-05-18	68.27	68.30	67.94	67.96	4379978
2021-05-19	66.95	67.54	66.65	67.22	7917128
2021-05-20	67.70	68.34	67.63	68.26	5567185
2021-05-21	68.37	68.42	68.06	68.30	4322281
2021-05-24	68.47	68.82	68.39	68.74	3251369
2021-05-25	68.95	69.01	68.65	68.77	6489818
2021-05-26	68.58	68.73	68.46	68.57	4656362
2021-05-27	68.75	68.88	68.54	68.78	5302607
2021-05-28	68.90	69.16	68.84	68.95	3571132
2021-06-01	69.75	69.78	69.40	69.48	5048796
2021-06-02	69.35	69.65	69.30	69.58	3680278
2021-06-03	69.10	69.15	68.89	69.09	5494791
2021-06-04	69.51	69.66	69.40	69.66	2514012
2021-06-07	69.85	70.00	69.78	69.98	3067922
2021-06-08	70.06	70.06	69.82	69.97	3317739
2021-06-09	70.02	70.06	69.82	69.85	8211215
2021-06-10	69.80	70.07	69.75	69.94	4575737
2021-06-11	70.08	70.17	69.88	70.17	3073097
2021-06-14	70.16	70.35	70.09	70.35	2251599
2021-06-15	70.32	70.38	70.17	70.36	3540972
2021-06-16	70.33	70.41	69.51	69.67	3834013
2021-06-17	69.16	69.29	68.71	69.03	4311212
2021-06-18	67.89	68.04	67.53	66.94	5536727
2021-06-21	67.33	67.97	67.24	67.94	6216453
2021-06-22	67.70	68.11	67.55	67.96	3562889
2021-06-23	68.03	68.04	67.46	67.54	2801731
2021-06-24	68.08	68.24	68.02	68.19	4762854
2021-06-25	68.31	68.35	68.19	68.33	2154631
2021-06-28	68.09	68.11	67.70	67.80	3517446
2021-06-29	67.95	67.99	67.73	67.84	1489200
2021-06-30	67.25	67.48	67.01	67.26	4218097
2021-07-01	67.50	67.67	67.34	67.66	3642029
2021-07-02	67.64	67.85	67.42	67.85	3548958
2021-07-06	67.91	67.92	67.16	67.42	5282802
2021-07-07	67.68	67.91	67.43	67.84	3919466
2021-07-08	66.83	67.10	66.56	66.97	5420578
2021-07-09	67.46	68.03	67.45	68.03	4268539
2021-07-12	68.04	68.38	67.99	68.36	4805284
2021-07-13	68.02	68.15	67.83	67.93	2837124
2021-07-14	68.11	68.14	67.89	68.04	4385059
2021-07-15	67.38	67.55	67.06	67.31	5423223
2021-07-16	67.34	67.34	66.76	66.86	4423173
2021-07-19	65.57	65.70	65.20	65.50	11705874
2021-07-20	65.20	66.00	65.11	65.89	9533809
2021-07-21	66.60	67.18	66.55	67.15	4141382
2021-07-22	67.50	67.51	67.03	67.26	3968551
2021-07-23	67.83	67.98	67.67	67.84	2349840
2021-07-26	67.87	68.12	67.87	68.10	3570212
2021-07-27	67.86	68.00	67.58	67.95	5927503
2021-07-28	67.90	68.37	67.85	68.30	2726595
2021-07-29	68.92	69.00	68.79	68.83	2362812
2021-07-30	68.71	68.83	68.36	68.51	3135351
2021-08-02	68.97	69.11	68.73	68.83	5596943
2021-08-03	69.18	69.37	68.92	69.33	2937527
2021-08-04	69.53	69.67	69.25	69.27	2910214
2021-08-05	69.57	69.71	69.55	69.63	2083371
2021-08-06	69.43	69.49	69.17	69.25	3748781
2021-08-09	69.31	69.31	69.16	69.20	2648958
2021-08-10	69.31	69.39	69.24	69.39	9450341
2021-08-11	69.66	69.87	69.61	69.87	3350194
2021-08-12	69.83	69.89	69.69	69.85	1631733
2021-08-13	70.10	70.39	70.07	70.38	2056957
2021-08-16	69.86	70.02	69.61	70.00	3200323
2021-08-17	69.54	69.65	69.11	69.44	4610336
2021-08-18	69.49	69.77	69.23	69.25	2306503
2021-08-19	68.32	68.67	68.23	68.44	5942586
2021-08-20	68.31	68.85	68.28	68.83	2446649
2021-08-23	69.15	69.51	69.13	69.43	2786906
2021-08-24	69.25	69.53	69.18	69.48	3253948
2021-08-25	69.45	69.61	69.33	69.57	3000093
2021-08-26	69.36	69.45	69.11	69.16	2872606
2021-08-27	69.28	69.98	69.25	69.94	2228912
2021-08-30	69.90	70.04	69.79	69.94	2437615
2021-08-31	69.92	69.95	69.55	69.75	4782876
2021-09-01	70.20	70.47	70.13	70.24	3887828
2021-09-02	70.55	70.70	70.47	70.60	2763984
2021-09-03	70.26	70.48	70.13	70.35	5158658
2021-09-07	70.37	70.45	70.05	70.08	4221770
2021-09-08	69.60	69.71	69.23	69.35	2703460
2021-09-09	69.27	69.55	69.10	69.14	3455999
2021-09-10	69.56	69.59	68.92	68.94	3980991
2021-09-13	69.50	69.50	69.10	69.34	4531427
2021-09-14	69.60	69.63	69.09	69.16	5829251
2021-09-15	69.05	69.17	68.77	69.17	4234827
2021-09-16	68.94	69.17	68.74	69.14	5521502
2021-09-17	68.84	68.92	67.83	67.65	6183543
2021-09-20	66.14	66.54	65.77	66.33	6666762
2021-09-21	67.21	67.38	66.93	67.02	8083884
2021-09-22	67.65	68.24	67.61	67.66	6919544
2021-09-23	68.39	68.69	68.36	68.57	5910196
2021-09-24	67.77	67.97	67.67	67.76	5350156
2021-09-27	67.56	67.77	67.44	67.66	3050011
2021-09-28	66.53	66.57	65.85	66.07	8517214
2021-09-29	66.23	66.25	65.77	65.84	6363448
2021-09-30	65.98	66.09	65.46	65.61	8538675
2021-10-01	65.89	66.18	65.45	66.02	9819938
2021-10-04	65.99	66.11	65.41	65.68	8994143
2021-10-05	65.69	66.26	65.61	66.00	6579894
2021-10-06	64.98	65.60	64.83	65.57	8279169
2021-10-07	65.88	66.31	65.87	66.06	4047147
2021-10-08	66.28	66.30	65.98	66.10	3056615
2021-10-11	65.95	66.24	65.71	65.71	2920384
2021-10-12	66.00	66.15	65.80	65.97	13667748
2021-10-13	66.51	66.99	66.43	66.95	5868300
2021-10-14	67.56	67.72	67.44	67.69	6926240
2021-10-15	67.96	68.20	67.90	68.20	3172640
2021-10-18	67.71	67.93	67.60	67.89	3251748
2021-10-19	68.09	68.32	68.09	68.27	2154243
2021-10-20	68.36	68.59	68.23	68.55	3713881
2021-10-21	68.37	68.55	68.34	68.54	6218572
2021-10-22	68.75	68.98	68.55	68.87	5900170
2021-10-25	68.63	68.70	68.44	68.62	3510619
2021-10-26	69.02	69.06	68.72	68.88	3840209
2021-10-27	68.94	69.01	68.64	68.66	3347911
2021-10-28	68.99	69.46	68.95	69.42	3357857
2021-10-29	68.84	68.94	68.61	68.91	5302775
2021-11-01	69.20	69.54	69.05	69.52	3176438
2021-11-02	69.34	69.46	69.28	69.35	3681773
2021-11-03	69.40	70.08	69.30	70.02	5794265
2021-11-04	69.79	69.81	69.55	69.80	4779016
2021-11-05	69.82	69.93	69.60	69.93	4593119
2021-11-08	70.05	70.18	69.90	70.02	2207383
2021-11-09	70.20	70.23	69.77	69.94	9212393
2021-11-10	69.74	69.83	69.05	69.13	3935775
2021-11-11	69.40	69.54	69.31	69.38	2433285
2021-11-12	69.47	69.63	69.37	69.56	4040776
2021-11-15	69.71	69.72	69.27	69.33	3059110
2021-11-16	69.34	69.43	69.15	69.18	4766377
2021-11-17	69.24	69.34	69.14	69.27	5383646
2021-11-18	69.24	69.36	69.01	69.34	3331420
2021-11-19	68.74	68.77	68.38	68.42	3242434
2021-11-22	68.24	68.47	67.87	67.87	5332182
2021-11-23	67.61	67.87	67.26	67.63	5221457
2021-11-24	66.60	67.23	66.60	67.20	6095144
2021-11-26	66.06	66.16	65.36	65.56	7161392
2021-11-29	66.19	66.20	65.67	66.02	5549764
2021-11-30	66.03	66.30	64.92	65.54	10630285
2021-12-01	66.39	66.78	65.16	65.16	12901528
2021-12-02	65.63	66.10	65.54	65.91	10762746
2021-12-03	66.02	66.06	64.98	65.41	17205576
2021-12-06	65.98	66.25	65.70	66.17	8496821
2021-12-07	67.02	67.55	66.98	67.51	7472922
2021-12-08	67.75	67.82	67.48	67.74	7459004
2021-12-09	67.36	67.38	67.04	67.11	9676816
2021-12-10	67.19	67.33	67.00	67.27	3702041
2021-12-13	67.08	67.12	66.52	66.56	5786867
2021-12-14	66.31	66.56	65.85	66.14	12789206
2021-12-15	66.26	67.02	65.97	67.02	7282887
2021-12-16	67.39	67.48	66.82	67.10	8827535
2021-12-17	66.58	66.76	66.12	65.44	7594119
2021-12-20	65.16	65.52	65.05	65.51	9406049
2021-12-21	65.85	66.35	65.80	66.35	5400643
2021-12-22	66.41	67.19	66.35	67.17	4215893
2021-12-23	67.29	67.75	67.21	67.63	5598916
2021-12-27	67.81	68.37	67.62	68.37	4488708
2021-12-28	68.43	68.60	68.35	68.40	5833824
2021-12-29	68.39	68.58	68.28	68.51	4771654
2021-12-30	68.46	68.60	68.21	68.24	3887704
2021-12-31	68.35	68.58	68.17	68.24	4824128
2022-01-03	68.77	68.89	68.48	68.89	6593322
2022-01-04	69.11	69.25	68.79	68.98	4551007
2022-01-05	69.25	69.38	68.36	68.36	7177771
2022-01-06	68.22	68.47	67.94	68.11	8120210
2022-01-07	68.13	68.55	67.97	68.45	4590799
2022-01-10	67.38	67.58	66.96	67.52	8797037
2022-01-11	67.67	68.36	67.48	68.36	5608201
2022-01-12	68.71	69.02	68.65	68.99	8703497
2022-01-13	69.23	69.26	68.42	68.48	9380462
2022-01-14	68.20	68.53	67.90	68.29	6828276
2022-01-18	67.57	67.74	67.16	67.31	8385402
2022-01-19	67.87	68.04	67.45	67.50	6688452
2022-01-20	67.68	67.98	66.97	67.00	9376709
2022-01-21	66.65	66.73	66.00	66.02	14300430
2022-01-24	64.32	65.06	63.15	65.00	14686144
2022-01-25	64.20	65.00	63.68	64.54	19469739
2022-01-26	65.60	65.80	64.28	64.69	14062383
2022-01-27	65.01	65.34	64.37	64.59	11440917
2022-01-28	64.23	64.83	63.85	64.78	9946639
2022-01-31	64.80	65.85	64.79	65.80	9529212
2022-02-01	66.38	66.60	65.91	66.60	6205658
2022-02-02	67.05	67.08	66.65	66.99	6718305
2022-02-03	66.40	66.59	65.97	66.06	6748094
2022-02-04	65.61	66.21	65.42	65.89	8311635
2022-02-07	65.81	66.23	65.77	65.93	5320854
2022-02-08	65.76	66.22	65.55	66.16	4975729
2022-02-09	67.15	67.29	67.01	67.28	8537153
2022-02-10	66.33	67.38	66.29	66.42	9549385
2022-02-11	66.37	66.62	64.97	65.18	13575752
2022-02-14	64.68	64.83	64.06	64.54	12166208
2022-02-15	65.55	66.03	65.47	66.03	6859126
2022-02-16	65.71	66.40	65.69	66.25	6423679
2022-02-17	65.66	65.72	65.03	65.09	7022571
2022-02-18	65.09	65.24	64.50	64.71	6939720
2022-02-22	63.79	64.28	63.21	63.70	8219463
2022-02-23	64.50	64.56	63.09	63.21	11363588
2022-02-24	60.25	62.18	60.20	61.97	16181099
2022-02-25	62.78	63.85	62.67	63.84	9560143
2022-02-28	62.34	63.32	62.00	62.32	10641772
2022-03-01	62.04	62.21	60.26	60.67	8362171
2022-03-02	61.20	61.84	60.99	61.61	8307417
2022-03-03	61.19	61.24	59.66	59.84	12665989
2022-03-04	57.85	57.89	56.71	57.31	18052316
2022-03-07	57.17	57.36	55.11	55.42	19320961
2022-03-08	56.54	58.01	55.72	56.73	21425067
2022-03-09	58.67	60.27	58.52	59.76	17404906
2022-03-10	58.61	59.04	58.17	58.43	9153138
2022-03-11	59.35	59.39	57.97	58.07	9182349
2022-03-14	59.33	59.83	58.93	59.10	10943222
2022-03-15	59.28	59.63	58.90	59.54	6873911
2022-03-16	60.82	61.88	60.34	61.88	10057750
2022-03-17	61.42	62.48	61.32	62.28	6653052
2022-03-18	61.47	62.83	61.36	62.65	7495896
2022-03-21	62.36	62.44	61.73	62.03	6253451
2022-03-22	62.56	62.91	62.50	62.85	5651641
2022-03-23	61.78	62.07	61.63	61.68	5415356
2022-03-24	61.78	62.07	61.56	62.04	8510987
2022-03-25	62.15	62.25	61.65	62.08	9512572
2022-03-28	61.96	62.27	61.65	62.22	8527187
2022-03-29	63.86	64.06	63.17	63.80	9605856
2022-03-30	63.51	63.79	63.32	63.53	15299470
2022-03-31	63.01	63.25	62.26	62.28	10511377
2022-04-01	62.71	63.04	62.51	63.01	7395627
2022-04-04	62.81	63.18	62.74	63.05	4142648
2022-04-05	62.78	63.10	62.27	62.41	7218810
2022-04-06	61.64	62.04	61.26	61.71	12291938
2022-04-07	61.96	62.17	61.37	62.02	7335899
2022-04-08	61.76	62.31	61.67	62.08	6169801
2022-04-11	61.94	62.18	61.50	61.54	6110404
2022-04-12	61.75	61.84	60.94	61.10	3852528
2022-04-13	61.08	61.83	61.01	61.82	5565312
2022-04-14	61.79	61.95	61.44	61.54	4765961
2022-04-18	61.33	61.81	61.20	61.31	2894785
2022-04-19	61.00	61.62	60.99	61.58	6514829
2022-04-20	62.11	62.30	61.90	62.09	4831864
2022-04-21	62.82	62.95	61.37	61.51	10830352
2022-04-22	61.50	61.50	60.52	60.56	7489232
2022-04-25	59.80	60.16	59.24	60.07	9337268
2022-04-26	59.53	59.59	58.09	58.10	10762322
2022-04-27	58.21	58.75	57.90	58.37	8699233
2022-04-28	58.73	59.23	58.11	59.12	8687158
2022-04-29	59.23	59.59	58.37	58.39	9122149
2022-05-02	58.23	58.57	57.50	58.17	8764142
2022-05-03	58.60	58.83	58.37	58.64	7473655
2022-05-04	58.60	59.69	57.93	59.56	9087183
2022-05-05	58.64	58.68	57.13	57.61	9173103
2022-05-06	56.96	57.20	56.44	56.73	9357333
2022-05-09	55.70	55.78	54.86	55.02	9338207
2022-05-10	56.11	56.17	55.14	55.58	10120322
2022-05-11	55.74	56.61	55.22	55.27	13433338
2022-05-12	54.87	55.63	54.55	55.00	8841892
2022-05-13	55.84	56.69	55.83	56.60	6851089
2022-05-16	56.46	57.10	56.23	56.81	4006082
2022-05-17	58.00	58.21	57.65	58.17	6994112
2022-05-18	57.40	57.49	56.39	56.46	6588224
2022-05-19	56.21	57.38	56.20	57.05	7549301
2022-05-20	57.61	57.64	56.53	57.29	6733676
2022-05-23	58.07	58.63	57.96	58.51	5069072
2022-05-24	58.38	58.68	58.09	58.50	4779345
2022-05-25	57.99	58.76	57.99	58.45	4050312
2022-05-26	58.71	59.37	58.65	59.24	4966727
2022-05-27	59.58	59.97	59.58	59.97	4498290
2022-05-31	59.87	60.18	59.59	59.80	6354560
2022-06-01	59.85	59.90	58.57	58.81	5864372
2022-06-02	59.44	60.27	59.18	60.27	4160220
2022-06-03	59.57	59.70	59.26	59.45	3740896
2022-06-06	60.17	60.29	59.59	59.74	5346973
2022-06-07	59.15	59.94	59.10	59.89	3012079
2022-06-08	59.33	59.53	58.96	59.03	3131251
2022-06-09	58.57	58.71	57.56	57.56	10687337
2022-06-10	56.32	56.36	55.80	56.01	5849721
2022-06-13	54.36	54.69	53.89	54.00	8454386
2022-06-14	53.89	54.08	52.85	53.32	8225906
2022-06-15	54.14	54.91	53.48	54.62	6864238
2022-06-16	53.13	53.68	52.90	53.21	7611519
2022-06-17	53.44	53.72	52.89	52.17	4620777
2022-06-21	53.24	53.35	52.95	53.03	6238693
2022-06-22	52.40	53.21	52.26	52.68	4542010
2022-06-23	52.32	52.40	51.78	52.36	7500328
2022-06-24	53.14	54.15	53.14	54.11	7042397
2022-06-27	54.04	54.38	53.85	53.97	5802014
2022-06-28	54.26	54.46	53.44	53.44	6457751
2022-06-29	53.54	53.61	53.11	53.13	6006790
2022-06-30	52.08	52.88	51.83	52.82	7365880
2022-07-01	52.10	52.86	51.81	52.86	5366142
2022-07-05	50.80	51.36	50.51	51.34	9499978
2022-07-06	51.22	51.57	50.96	51.45	8369629
2022-07-07	51.84	52.25	51.82	52.25	4221683
2022-07-08	52.10	52.49	51.84	52.29	2837786
2022-07-11	51.67	51.86	51.39	51.44	4006197
2022-07-12	51.34	51.91	51.30	51.41	5558615
2022-07-13	50.75	51.66	50.71	51.43	5849616
2022-07-14	50.12	50.62	49.75	50.58	5077095
2022-07-15	51.02	51.61	50.79	51.55	9178658
2022-07-18	52.37	52.60	51.76	51.86	7852267
2022-07-19	53.01	53.61	52.99	53.55	8370764
2022-07-20	53.27	53.42	52.64	52.92	6674021
2022-07-21	52.88	53.64	52.74	53.59	5097129
2022-07-22	53.71	54.08	53.13	53.35	4687746
2022-07-25	53.95	54.00	53.56	53.86	4667109
2022-07-26	53.30	53.39	52.96	52.99	4599036
2022-07-27	53.49	54.36	53.29	54.27	4680473
2022-07-28	54.12	54.66	53.74	54.57	3912555
2022-07-29	54.87	55.52	54.68	55.46	4903438
2022-08-01	55.33	55.65	55.11	55.37	2844287
2022-08-02	54.95	55.08	54.47	54.47	4301254
2022-08-03	54.95	55.11	54.59	55.03	6969081
2022-08-04	55.25	55.52	55.12	55.45	4352284
2022-08-05	54.55	55.02	54.52	54.89	3459782
2022-08-08	55.35	55.56	54.94	55.09	3861710
2022-08-09	55.10	55.25	54.76	54.83	5213779
2022-08-10	56.02	56.33	55.79	56.10	3472344
2022-08-11	56.28	56.43	55.90	56.01	2680276
2022-08-12	55.95	56.34	55.78	56.34	3095474
2022-08-15	55.70	55.85	55.57	55.77	3508367
2022-08-16	55.50	55.97	55.50	55.85	3490587
2022-08-17	55.24	55.60	54.98	55.28	4117024
2022-08-18	55.21	55.23	54.86	55.01	3532256
2022-08-19	54.56	54.62	54.16	54.26	3397457
2022-08-22	53.44	53.46	52.93	53.01	3558236
2022-08-23	52.93	53.48	52.88	53.05	4392339
2022-08-24	52.86	53.35	52.77	53.16	2025540
2022-08-25	53.22	53.69	53.09	53.67	2431346
2022-08-26	53.72	53.76	52.04	52.07	5303426
2022-08-29	52.01	52.37	51.95	52.13	3834253
2022-08-30	52.48	52.52	51.62	51.77	3464451
2022-08-31	51.68	51.89	51.31	51.32	3643006
2022-09-01	50.41	50.54	49.87	50.50	4627106
2022-09-02	51.10	51.56	50.00	50.16	8363454
2022-09-06	50.74	50.96	50.21	50.42	6530630
2022-09-07	50.17	51.12	50.17	51.12	5406735
2022-09-08	50.25	51.02	50.16	50.91	6971172
2022-09-09	52.04	52.41	52.03	52.41	5973272
2022-09-12	53.26	53.63	53.24	53.36	4046783
2022-09-13	52.36	52.68	51.41	51.44	5067111
2022-09-14	51.40	51.71	51.18	51.50	4069685
2022-09-15	51.09	51.54	50.91	51.00	3047841
2022-09-16	50.40	50.78	50.24	50.37	5267828
2022-09-19	49.67	50.51	49.67	50.48	4282370
2022-09-20	49.56	49.69	49.02	49.35	4514445
2022-09-21	49.41	49.85	48.72	48.72	5044810
2022-09-22	48.80	48.89	48.17	48.44	5013463
2022-09-23	47.13	47.13	46.17	46.51	7507089
2022-09-26	46.06	46.53	45.51	45.73	8207883
2022-09-27	46.14	46.38	45.19	45.51	9594134
2022-09-28	45.42	46.88	45.23	46.77	9362599
2022-09-29	45.84	46.14	45.31	46.09	10473611
2022-09-30	46.02	46.78	45.97	46.15	6696535
2022-10-03	46.66	47.37	46.46	47.20	7858847
2022-10-04	48.71	49.45	48.66	49.39	10406038
2022-10-05	48.38	48.93	47.99	48.62	5668704
2022-10-06	47.92	48.17	47.52	47.56	6362498
2022-10-07	47.26	47.31	46.49	46.67	6571801
2022-10-10	46.73	46.83	46.16	46.47	7336089
2022-10-11	46.15	46.74	45.73	45.86	7129328
2022-10-12	45.84	46.09	45.67	45.80	4772240
2022-10-13	45.10	47.32	44.99	47.09	10556208
2022-10-14	47.42	47.63	46.35	46.39	7978379
2022-10-17	47.74	48.17	47.74	47.94	7962206
2022-10-18	48.79	48.88	48.11	48.52	6659214
2022-10-19	47.85	48.06	47.32	47.64	6350272
2022-10-20	47.66	48.29	47.43	47.60	4667929
2022-10-21	47.16	48.46	47.02	48.45	6290016
2022-10-24	48.58	49.05	48.34	48.79	5778800
2022-10-25	49.15	50.01	49.11	49.99	5459978
2022-10-26	49.95	50.89	49.95	50.53	5122215
2022-10-27	50.34	50.81	50.05	50.10	4686049
2022-10-28	50.03	50.65	49.90	50.65	3631188
2022-10-31	49.98	50.21	49.93	50.04	7929749
2022-11-01	51.05	51.08	50.18	50.42	5162500
2022-11-02	50.35	51.04	49.51	49.51	5927144
2022-11-03	48.70	49.24	48.68	48.99	4129915
2022-11-04	50.72	51.28	50.32	51.24	6688026
2022-11-07	51.49	51.72	51.24	51.51	3818415
2022-11-08	51.70	52.37	51.62	52.09	4333002
2022-11-09	51.74	52.12	51.40	51.40	5430323
2022-11-10	53.65	54.42	53.30	54.40	8524271
2022-11-11	54.80	55.59	54.59	55.48	6691834
2022-11-14	55.09	55.45	54.84	54.84	4074402
2022-11-15	55.73	55.83	54.40	55.07	6439499
2022-11-16	55.16	55.27	54.79	54.97	4384376
2022-11-17	54.22	54.94	54.18	54.90	3530019
2022-11-18	55.25	55.27	54.92	55.13	3698319
2022-11-21	54.68	54.84	54.47	54.73	3867938
2022-11-22	55.01	55.48	54.93	55.47	4079747
2022-11-23	55.59	56.22	55.58	56.10	4139556
2022-11-25	56.23	56.58	56.17	56.48	1452517
2022-11-28	56.13	56.34	55.51	55.57	5008846
2022-11-29	55.74	56.05	55.56	55.70	2966976
2022-11-30	56.23	56.96	55.62	56.79	6660764
2022-12-01	57.53	57.69	57.11	57.44	5608162
2022-12-02	57.08	57.69	57.03	57.56	3521801
2022-12-05	57.44	57.60	56.74	56.89	4521569
2022-12-06	56.89	57.02	56.31	56.52	4300374
2022-12-07	56.54	56.78	56.26	56.47	5611483
2022-12-08	56.35	56.76	56.18	56.69	4005965
2022-12-09	56.83	57.12	56.66	56.69	3933049
2022-12-12	56.72	56.94	56.57	56.93	2795668
2022-12-13	58.53	58.67	57.47	57.76	5808129
2022-12-14	57.82	58.29	57.42	57.82	5394679
2022-12-15	57.00	57.11	56.07	56.25	6588680
2022-12-16	55.63	55.92	55.33	55.14	3715272
2022-12-19	55.35	55.46	54.94	55.07	3596370
2022-12-20	55.07	55.39	54.95	55.17	4528633
2022-12-21	55.58	56.08	55.56	55.94	4236217
2022-12-22	55.68	55.69	54.92	55.45	3455562
2022-12-23	55.29	55.72	55.19	55.63	2513705
2022-12-27	55.72	55.93	55.61	55.74	2137897
2022-12-28	55.93	56.09	55.23	55.23	2479432
2022-12-29	55.86	56.29	55.84	56.12	2292824
2022-12-30	55.76	55.98	55.38	55.44	6077343
2023-01-03	56.30	56.65	55.84	56.14	3983765
2023-01-04	57.14	57.36	56.74	57.21	8232748
2023-01-05	56.80	56.99	56.63	56.69	3593979
2023-01-06	57.00	58.24	56.68	58.20	3648920
2023-01-09	58.77	59.14	58.54	58.57	3561543
2023-01-10	58.46	58.86	58.46	58.85	2637421
2023-01-11	59.14	59.27	58.89	59.27	8081280
2023-01-12	59.67	60.13	59.04	60.00	4687732
2023-01-13	59.71	60.33	59.71	60.28	3869730
2023-01-17	60.51	60.80	60.27	60.43	4312847
2023-01-18	61.21	61.28	60.23	60.25	6151527
2023-01-19	59.91	60.08	59.61	59.95	8024295
2023-01-20	59.85	60.46	59.77	60.46	3036751
2023-01-23	60.27	60.78	60.22	60.74	3269977
2023-01-24	60.31	60.65	60.10	60.57	1897974
2023-01-25	60.11	60.84	60.11	60.81	3348035
2023-01-26	60.85	60.90	60.36	60.88	2850170
2023-01-27	60.40	60.85	60.35	60.68	2646211
2023-01-30	60.53	60.77	60.30	60.31	2213591
2023-01-31	60.21	60.75	60.09	60.74	3232771
2023-02-01	60.76	61.67	60.34	61.44	5138356
2023-02-02	61.76	61.79	61.11	61.55	3542587
2023-02-03	60.93	61.52	60.82	60.94	4199298
2023-02-06	60.36	60.49	60.03	60.28	2539695
2023-02-07	59.95	60.80	59.82	60.72	3722432
2023-02-08	60.73	60.83	60.35	60.47	2118544
2023-02-09	61.32	61.38	60.46	60.57	2205450
2023-02-10	60.10	60.17	59.80	60.08	2413445
2023-02-13	60.40	60.94	60.33	60.93	3644876
2023-02-14	60.79	61.48	60.62	61.22	4800722
2023-02-15	60.62	61.17	60.57	61.16	3443711
2023-02-16	60.60	61.20	60.54	60.81	3931850
2023-02-17	60.61	61.20	60.53	61.15	2476213
2023-02-21	60.72	60.95	60.40	60.45	3003337
2023-02-22	60.31	60.46	59.97	60.08	4498569
2023-02-23	60.43	60.57	59.92	60.46	2544866
2023-02-24	59.41	59.62	59.16	59.42	2826913
2023-02-27	60.21	60.41	60.04	60.30	2455553
2023-02-28	60.21	60.27	59.70	59.70	2688588
2023-03-01	60.30	60.37	59.80	60.08	2681591
2023-03-02	59.58	60.18	59.57	60.12	4208213
2023-03-03	60.37	60.91	60.20	60.89	2315101
2023-03-06	60.77	61.02	60.69	60.78	1451119
2023-03-07	60.55	60.59	59.45	59.51	2342859
2023-03-08	59.58	59.90	59.42	59.71	2280127
2023-03-09	59.67	59.90	59.09	59.14	3468991
2023-03-10	59.39	59.48	58.62	58.67	5576841
2023-03-13	57.90	58.68	57.76	58.25	8221588
2023-03-14	59.13	59.35	58.86	59.33	4222773
2023-03-15	56.55	57.21	56.24	57.09	10038920
2023-03-16	56.59	57.96	56.54	57.95	6632993
2023-03-17	57.20	57.35	56.75	56.87	4816151
2023-03-20	57.56	58.13	57.48	57.98	4287309
2023-03-21	59.05	59.17	58.73	59.09	3160109
2023-03-22	59.10	59.86	58.74	58.75	4765956
2023-03-23	59.37	59.69	58.46	58.76	3919695
2023-03-24	58.05	58.37	57.69	58.30	4399761
2023-03-27	58.82	59.05	58.65	58.98	3901206
2023-03-28	58.84	59.07	58.74	58.93	1922498
2023-03-29	59.67	59.90	59.54	59.88	2760113
2023-03-30	60.77	60.86	60.61	60.79	3050341
2023-03-31	60.94	61.17	60.83	60.95	4449124
2023-04-03	60.99	61.39	60.94	61.38	3608364
2023-04-04	61.50	61.67	61.27	61.39	2655324
2023-04-05	61.16	61.31	60.85	61.05	2753578
2023-04-06	61.16	61.73	61.15	61.57	2879576
2023-04-10	61.19	61.59	61.09	61.57	2287256
2023-04-11	61.71	61.91	61.67	61.81	2167497
2023-04-12	62.41	62.61	62.08	62.30	5508384
2023-04-13	62.87	63.17	62.76	63.14	5748432
2023-04-14	63.19	63.34	62.75	63.04	1856441
2023-04-17	62.74	62.82	62.44	62.74	1947772
2023-04-18	63.06	63.18	62.96	63.17	1925490
2023-04-19	62.90	63.09	62.88	63.03	1481856
2023-04-20	62.79	63.11	62.78	62.94	1909531
2023-04-21	63.06	63.42	62.82	63.41	2252937
2023-04-24	63.51	63.67	63.46	63.67	1811772
2023-04-25	63.28	63.29	62.60	62.60	2380479
2023-04-26	63.08	63.12	62.57	62.65	2195031
2023-04-27	62.93	63.39	62.79	63.38	2309944
2023-04-28	62.99	63.57	62.97	63.47	2623454
2023-05-01	63.61	63.77	63.42	63.48	3491205
2023-05-02	62.84	62.84	62.36	62.74	2881849
2023-05-03	62.98	63.44	62.89	62.94	3123029
2023-05-04	62.64	62.88	62.40	62.62	3026000
2023-05-05	62.93	63.64	62.85	63.56	2362095
2023-05-08	63.77	63.77	63.48	63.57	2339719
2023-05-09	62.78	63.17	62.74	63.07	2322871
2023-05-10	63.20	63.20	62.57	62.99	2511020
2023-05-11	62.50	62.75	62.24	62.72	2096200
2023-05-12	62.74	62.81	62.33	62.55	1506426
2023-05-15	62.74	63.02	62.67	63.02	1541964
2023-05-16	62.68	62.75	62.36	62.36	2627437
2023-05-17	62.42	62.67	62.10	62.63	2689931
2023-05-18	62.45	62.54	62.17	62.51	3888870
2023-05-19	62.87	63.15	62.82	62.97	2558356
2023-05-22	62.83	63.01	62.77	62.89	2756650
2023-05-23	62.50	62.55	61.95	61.97	2312029
2023-05-24	61.33	61.33	60.96	61.00	3006965
2023-05-25	60.92	60.96	60.60	60.84	3532828
2023-05-26	61.17	61.57	61.16	61.51	2497460
2023-05-30	61.34	61.41	60.70	60.87	2703689
2023-05-31	60.32	60.43	59.78	60.22	4163986
2023-06-01	60.40	61.04	60.36	60.93	3501769
2023-06-02	61.63	61.75	61.50	61.65	3055008
2023-06-05	61.44	61.49	61.16	61.65	2411167
2023-06-06	61.14	61.49	61.11	61.44	6622925
2023-06-07	61.51	61.71	61.15	61.17	3086169
2023-06-08	61.59	61.88	61.52	61.88	2187390
2023-06-09	61.55	61.64	61.42	61.51	2669762
2023-06-12	61.76	61.79	61.53	61.78	1465929
2023-06-13	62.12	62.32	62.05	62.26	1930347
2023-06-14	62.70	62.83	62.16	62.48	2090910
2023-06-15	62.63	63.35	62.55	63.33	2812689
2023-06-16	63.67	63.68	63.26	62.18	2416029
2023-06-20	61.40	61.49	61.13	61.30	2441656
2023-06-21	61.00	61.41	60.89	61.18	3676904
2023-06-22	60.81	60.99	60.76	60.94	2774549
2023-06-23	60.14	60.41	60.07	60.20	2807940
2023-06-26	60.33	60.47	60.26	60.28	2645728
2023-06-27	60.46	60.96	60.31	60.89	2237028
2023-06-28	60.83	60.94	60.67	60.84	2991260
2023-06-29	60.56	60.77	60.55	60.75	3350769
2023-06-30	61.53	61.76	61.49	61.70	2330535
2023-07-03	61.53	61.61	61.41	61.52	1237357
2023-07-05	61.05	61.07	60.68	60.72	3126771
2023-07-06	59.87	59.88	59.30	59.64	2296961
2023-07-07	59.72	60.35	59.67	60.03	3196788
2023-07-10	60.08	60.42	60.07	60.39	2826078
2023-07-11	60.77	61.04	60.60	61.04	1961038
2023-07-12	62.09	62.52	61.98	62.49	3028706
2023-07-13	63.23	63.53	63.17	63.47	3478562
2023-07-14	63.55	63.59	63.15	63.17	2119613
2023-07-17	62.90	63.19	62.79	63.08	1667101
2023-07-18	63.06	63.49	63.02	63.45	2761879
2023-07-19	63.54	63.67	63.28	63.44	2722950
2023-07-20	63.44	63.61	63.10	63.20	3027687
2023-07-21	63.38	63.48	63.17	63.42	2461647
2023-07-24	63.11	63.29	63.04	63.10	1749569
2023-07-25	63.00	63.42	63.00	63.22	2726503
2023-07-26	62.72	63.49	62.72	63.34	4010491
2023-07-27	63.76	63.76	62.92	62.97	3924657
2023-07-28	63.40	63.69	63.32	63.51	2402190
2023-07-31	63.63	63.82	63.43	63.49	2661701
2023-08-01	62.84	63.09	62.57	62.79	3782625
2023-08-02	62.00	62.11	61.57	61.65	8274376
2023-08-03	61.18	61.67	61.12	61.48	2816433
2023-08-04	61.73	62.26	61.53	61.59	2104039
2023-08-07	61.97	62.19	61.69	62.18	1795545
2023-08-08	61.45	61.89	61.32	61.85	2664875
2023-08-09	61.99	62.19	61.87	61.99	5597310
2023-08-10	62.60	63.01	62.12	62.23	2602985
2023-08-11	61.69	61.92	61.57	61.70	2318471
2023-08-14	61.21	61.68	61.04	61.58	2208560
2023-08-15	61.24	61.28	60.71	60.79	2247365
2023-08-16	60.75	61.00	60.41	60.42	3306566
2023-08-17	60.55	60.62	59.84	59.90	2575966
2023-08-18	59.32	59.92	59.31	59.80	2393198
2023-08-21	60.06	60.19	59.77	60.14	2296116
2023-08-22	60.31	60.33	59.88	59.92	1891855
2023-08-23	60.05	60.53	60.01	60.42	2421275
2023-08-24	60.13	60.36	59.57	59.58	2490543
2023-08-25	60.01	60.23	59.47	60.01	1626602
2023-08-28	60.39	60.68	60.33	60.64	2126231
2023-08-29	60.58	61.52	60.53	61.50	2768867
2023-08-30	61.57	61.77	61.38	61.47	1908991
2023-08-31	61.33	61.35	60.75	60.92	2072574
2023-09-01	61.34	61.39	60.54	60.71	1502930
2023-09-05	60.45	60.46	59.98	59.98	2124984
2023-09-06	59.85	59.98	59.53	59.76	1965895
2023-09-07	59.52	59.66	59.32	59.50	2114415
2023-09-08	59.63	59.81	59.53	59.59	3137521
2023-09-11	60.08	60.27	59.89	60.21	1566426
2023-09-12	59.78	60.08	59.74	59.82	3905366
2023-09-13	59.68	59.86	59.46	59.57	2876235
2023-09-14	59.87	60.31	59.87	60.28	3107487
2023-09-15	60.45	60.68	60.15	59.93	2244584
2023-09-18	59.55	59.66	59.33	59.51	2009981
2023-09-19	59.52	59.66	59.35	59.55	2280700
2023-09-20	60.10	60.40	59.63	59.66	3173072
2023-09-21	59.27	59.36	58.78	58.80	5789625
2023-09-22	58.94	59.20	58.60	58.67	2275832
2023-09-25	58.07	58.32	57.90	58.27	1775055
2023-09-26	57.84	58.02	57.50	57.54	3416742
2023-09-27	57.64	57.67	56.87	57.29	3013793
2023-09-28	57.47	58.07	57.37	57.85	6645690
2023-09-29	58.69	58.69	57.81	57.93	3312902
2023-10-02	57.51	57.58	56.78	56.94	4572184
2023-10-03	56.57	56.73	56.16	56.33	3156825
2023-10-04	56.77	56.77	56.11	56.61	4247119
2023-10-05	56.75	57.00	56.58	56.94	4214372
2023-10-06	56.84	57.82	56.47	57.68	3177722
2023-10-09	57.10	57.55	56.99	57.50	1412716
2023-10-10	58.24	58.62	58.19	58.40	5066830
2023-10-11	58.86	58.93	58.42	58.79	2156317
2023-10-12	58.71	58.74	57.91	58.12	2076564
2023-10-13	58.00	58.12	57.44	57.59	2640768
2023-10-16	57.81	58.15	57.71	58.12	2254145
2023-10-17	57.53	58.34	57.51	58.06	2196814
2023-10-18	57.49	57.53	56.93	56.99	2463831
2023-10-19	56.79	57.10	56.40	56.52	3746311
2023-10-20	56.29	56.41	55.96	55.98	3147030
2023-10-23	55.79	56.45	55.58	56.10	1988245
2023-10-24	56.12	56.36	56.01	56.31	2761122
2023-10-25	56.02	56.30	55.70	55.81	2914868
2023-10-26	55.84	55.94	55.37	55.57	2760060
2023-10-27	55.81	55.83	55.06	55.18	3170869
2023-10-30	55.93	56.07	55.72	56.04	4633118
2023-10-31	56.08	56.27	55.83	56.14	4617940
2023-11-01	56.18	56.54	55.95	56.52	2770555
2023-11-02	57.72	57.81	57.44	57.76	2951547
2023-11-03	58.27	58.49	58.09	58.24	2118963
2023-11-06	58.28	58.35	57.94	58.05	1513900
2023-11-07	57.79	57.95	57.64	57.79	1462555
2023-11-08	58.04	58.25	57.86	58.07	3490389
2023-11-09	58.58	58.71	58.02	58.06	4082209
2023-11-10	57.99	58.34	57.52	58.33	3989428
2023-11-13	58.06	58.55	57.98	58.48	1316281
2023-11-14	59.69	60.29	59.69	60.21	2714664
2023-11-15	60.33	60.47	60.17	60.20	1331047
2023-11-16	60.07	60.34	59.88	60.07	1708613
2023-11-17	60.65	60.91	60.50	60.90	1406987
2023-11-20	60.90	61.29	60.89	61.18	1746336
2023-11-21	61.09	61.14	60.82	60.92	1817084
2023-11-22	60.94	61.04	60.67	61.02	1832576
2023-11-24	61.33	61.68	61.31	61.67	1090450
2023-11-27	61.50	61.57	61.30	61.48	2536513
2023-11-28	61.32	61.65	61.24	61.48	2072615
2023-11-29	61.76	61.99	61.57	61.76	1385795
2023-11-30	61.66	61.79	61.42	61.62	2138015
2023-12-01	61.59	62.32	61.58	62.21	2801742
2023-12-04	61.70	61.97	61.59	61.87	1947826
2023-12-05	61.80	62.00	61.68	61.81	2217711
2023-12-06	62.23	62.34	61.80	61.82	2993227
2023-12-07	61.92	62.16	61.70	62.04	2710860
2023-12-08	62.02	62.45	61.97	62.38	1396613
2023-12-11	62.25	62.51	62.21	62.47	1122582
2023-12-12	62.41	62.60	62.22	62.58	1990110
2023-12-13	62.68	63.48	62.30	63.46	2866158
2023-12-14	64.02	64.44	63.85	64.19	6150595
2023-12-15	63.74	63.90	63.44	63.02	2833647
2023-12-18	63.34	63.35	63.05	63.21	2393364
2023-12-19	63.56	63.89	63.56	63.87	2910977
2023-12-20	63.69	63.94	63.10	63.12	3493803
2023-12-21	63.84	64.07	63.60	64.06	1573892
2023-12-22	64.19	64.34	63.91	64.10	1578514
2023-12-26	64.25	64.61	64.19	64.50	1281782
2023-12-27	64.50	64.92	64.50	64.86	2176761
2023-12-28	64.65	64.80	64.39	64.42	1673080
2023-12-29	64.55	64.74	64.33	64.48	1839406
2024-01-02	63.77	63.96	63.60	63.67	2169313
2024-01-03	62.97	63.30	62.81	63.13	2674744
2024-01-04	63.24	63.79	63.24	63.49	4094165
2024-01-05	63.25	63.90	63.17	63.37	2306641
2024-01-08	63.60	64.09	63.55	64.09	1941918
2024-01-09	63.46	63.64	63.36	63.45	2049575
2024-01-10	63.52	63.80	63.40	63.72	2734576
2024-01-11	63.69	63.79	62.90	63.44	2367711
2024-01-12	63.82	63.97	63.51	63.62	2008161
2024-01-16	62.60	62.74	62.27	62.41	2734284
2024-01-17	61.66	61.94	61.40	61.92	1931280
2024-01-18	62.17	62.48	62.02	62.47	2662920
2024-01-19	62.19	62.50	61.95	62.49	2446337
2024-01-22	62.63	62.79	62.52	62.60	1619588
2024-01-23	62.35	62.48	62.14	62.45	1838643
2024-01-24	63.47	63.52	63.04	63.07	3173277
2024-01-25	63.24	63.37	62.97	63.36	2864108
2024-01-26	64.01	64.08	63.87	63.93	2943315
2024-01-29	63.74	64.20	63.65	64.14	1773185
2024-01-30	64.13	64.24	63.91	64.17	2304604
2024-01-31	64.40	64.55	63.59	63.69	3286031
2024-02-01	63.87	64.35	63.68	64.32	3021020
2024-02-02	63.77	63.83	63.43	63.70	2062814
2024-02-05	63.27	63.45	62.97	63.33	1767411
2024-02-06	63.39	63.84	63.36	63.84	1626110
2024-02-07	63.69	63.77	63.51	63.63	4268818
2024-02-08	63.66	63.71	63.50	63.63	1480829
2024-02-09	63.61	63.87	63.43	63.85	1181083
2024-02-12	63.77	64.05	63.76	63.90	1259783
2024-02-13	62.96	63.02	62.46	62.66	5137239
2024-02-14	63.22	63.56	63.18	63.54	2582866
2024-02-15	63.85	64.25	63.85	64.24	2970076
2024-02-16	64.29	64.60	64.10	64.34	3265230
2024-02-20	64.73	64.80	64.48	64.67	2903048
2024-02-21	64.49	64.78	64.41	64.75	3111879
2024-02-22	65.18	65.43	65.09	65.40	2086501
2024-02-23	65.48	65.56	65.36	65.48	1449810
2024-02-26	65.52	65.52	65.27	65.41	3237246
2024-02-27	65.38	65.59	65.33	65.52	1203449
2024-02-28	65.17	65.31	65.11	65.19	989349
2024-02-29	65.45	65.52	64.89	65.22	1323937
2024-03-01	65.41	65.78	65.05	65.77	4449486
2024-03-04	65.56	65.80	65.52	65.68	2826968
2024-03-05	65.57	65.79	65.21	65.41	1608601
2024-03-06	66.03	66.26	65.87	66.11	3056673
2024-03-07	66.72	67.23	66.72	67.14	2277691
2024-03-08	67.27	67.35	66.75	66.84	2969302
2024-03-11	66.73	66.88	66.45	66.85	1747033
2024-03-12	67.04	67.50	66.76	67.50	1309911
2024-03-13	67.61	67.78	67.51	67.62	1450383
2024-03-14	67.58	67.60	66.85	66.75	1541642
2024-03-15	66.85	66.92	66.48	66.69	2153690
2024-03-18	66.65	66.65	66.28	66.30	1092861
2024-03-19	66.31	66.61	66.19	66.41	1196420
2024-03-20	66.38	67.24	66.35	67.21	2782386
2024-03-21	67.12	67.25	67.04	67.04	1990854
2024-03-22	66.97	67.01	66.80	66.88	1498496
2024-03-25	66.83	67.18	66.83	66.95	3841710
2024-03-26	67.27	67.32	67.04	67.05	2025161
2024-03-27	67.16	67.47	67.11	67.46	1779075
2024-03-28	67.26	67.43	67.26	67.34	1983282
2024-04-01	67.35	67.66	67.12	67.22	2355731
2024-04-02	66.60	66.68	66.47	66.64	1546006
2024-04-03	66.61	67.20	66.59	67.11	1919033
2024-04-04	67.60	67.60	66.47	66.59	2683442
2024-04-05	66.45	66.87	66.27	66.76	1470284
2024-04-08	67.17	67.27	67.00	67.10	2126237
2024-04-09	67.31	67.40	66.68	66.96	2047962
2024-04-10	65.98	66.44	65.83	66.17	3139189
2024-04-11	66.34	66.34	65.44	66.21	1238347
2024-04-12	65.59	65.85	64.99	65.07	2225562
2024-04-15	65.99	66.02	64.86	64.97	5536554
2024-04-16	64.59	64.76	64.22	64.45	2334534
2024-04-17	65.04	65.07	64.39	64.67	2214964
2024-04-18	64.61	64.96	64.43	64.52	1973236
2024-04-19	64.69	64.90	64.45	64.68	2596914
2024-04-22	65.01	65.63	64.94	65.40	1762786
2024-04-23	65.77	66.42	65.73	66.32	1383148
2024-04-24	66.29	66.30	65.75	66.01	1704205
2024-04-25	65.25	65.99	65.09	65.89	2532408
2024-04-26	66.19	66.52	66.10	66.39	1136324
2024-04-29	66.51	66.68	66.39	66.60	1140339
2024-04-30	66.18	66.45	65.62	65.62	3050162
2024-05-01	65.51	66.30	65.35	65.54	3396026
2024-05-02	66.09	66.33	65.70	66.19	3180522
2024-05-03	66.93	67.18	66.44	66.79	1873887
2024-05-06	67.16	67.37	67.07	67.33	3893205
2024-05-07	67.84	67.94	67.63	67.77	3265735
2024-05-08	67.81	68.05	67.78	68.02	1642898
2024-05-09	68.18	68.62	68.13	68.62	3162224
2024-05-10	68.99	69.05	68.82	68.93	5624015
2024-05-13	69.03	69.16	68.91	68.97	2329291
2024-05-14	69.29	69.58	69.24	69.55	1603139
2024-05-15	69.88	70.31	69.78	70.31	2675897
2024-05-16	70.14	70.19	69.88	69.90	1605318
2024-05-17	69.80	70.11	69.73	70.09	1084135
2024-05-20	70.20	70.25	70.04	70.06	832353
2024-05-21	69.85	70.07	69.77	70.05	997649
2024-05-22	69.64	69.76	69.29	69.50	2213437
2024-05-23	70.09	70.09	69.04	69.18	1821501
2024-05-24	69.48	69.80	69.42	69.72	2074089
2024-05-28	69.90	69.93	69.37	69.59	3206595
2024-05-29	68.75	68.87	68.53	68.56	3611578
2024-05-30	69.06	69.37	68.99	69.21	1487577
2024-05-31	69.57	69.87	69.29	69.85	2437033
2024-06-03	69.94	70.13	69.62	69.94	2963503
2024-06-04	69.68	69.82	69.42	69.72	1809019
2024-06-05	70.29	70.41	69.91	70.39	2183535
2024-06-06	70.44	70.68	70.42	70.67	5255423
2024-06-07	69.99	70.18	69.72	69.75	1543088
2024-06-10	69.06	69.59	68.92	69.54	1329143
2024-06-11	68.65	68.88	68.29	68.70	2714308
2024-06-12	70.06	70.20	69.64	69.78	1732767
2024-06-13	69.28	69.28	68.41	68.71	1607718
2024-06-14	67.55	67.71	67.15	67.59	2873885
2024-06-17	67.76	68.14	67.44	68.13	2140545
2024-06-18	68.15	68.51	68.15	68.47	1821290
2024-06-20	68.44	68.75	68.34	67.61	1454998
2024-06-21	67.03	67.16	66.76	67.06	1719080
2024-06-24	67.65	67.97	67.55	67.66	1523702
2024-06-25	67.29	67.60	67.20	67.53	1402725
2024-06-26	66.75	67.04	66.67	66.93	2422119
2024-06-27	67.00	67.12	66.72	66.86	1011167
2024-06-28	66.65	66.92	66.50	66.77	1606015
2024-07-01	67.41	67.56	66.90	67.17	3580036
2024-07-02	66.67	67.01	66.57	66.99	1367415
2024-07-03	67.57	67.85	67.57	67.83	1701471
2024-07-05	68.49	68.50	67.87	68.39	1281599
2024-07-08	68.53	68.60	68.03	68.05	694986
2024-07-09	67.75	67.77	67.34	67.51	1512737
2024-07-10	67.85	68.39	67.84	68.35	2690910
2024-07-11	68.90	69.04	68.65	68.68	2355081
2024-07-12	69.23	69.77	69.22	69.50	3223588
2024-07-15	69.27	69.27	68.69	68.75	1357090
2024-07-16	68.48	69.03	68.41	69.01	2371126
2024-07-17	68.62	68.95	68.56	68.64	2711290
2024-07-18	68.94	68.99	67.97	68.08	1648792
2024-07-19	67.84	67.91	67.59	67.67	1248546
2024-07-22	68.44	68.63	68.25	68.62	1384806
2024-07-23	68.17	68.25	68.03	68.03	1344531
2024-07-24	67.96	68.08	67.36	67.40	2573380
2024-07-25	67.03	67.75	66.81	67.17	4915301
2024-07-26	67.75	68.21	67.69	68.12	1455454
2024-07-29	67.83	67.85	67.41	67.61	1017426
2024-07-30	67.91	68.03	67.59	67.86	2745884
2024-07-31	68.54	68.83	68.31	68.46	1393964
2024-08-01	67.96	68.18	66.74	67.04	4595948
2024-08-02	66.60	66.71	66.11	66.53	3019077
2024-08-05	64.47	65.48	64.45	65.06	3833749
2024-08-06	64.62	65.58	64.52	65.23	1627252
2024-08-07	66.10	66.26	65.27	65.33	2200295
2024-08-08	65.77	66.31	65.55	66.24	6633715
2024-08-09	66.26	66.70	66.09	66.66	1870592
2024-08-12	66.58	66.66	66.34	66.50	1018802
2024-08-13	66.70	67.42	66.68	67.39	957490
2024-08-14	67.69	67.86	67.61	67.76	1082906
2024-08-15	68.21	68.55	68.18	68.45	2013028
2024-08-16	68.53	68.87	68.47	68.82	1738370
2024-08-19	69.18	69.65	69.17	69.59	1350545
2024-08-20	69.49	69.63	69.27	69.40	965929
2024-08-21	69.63	70.08	69.53	69.99	1456546
2024-08-22	70.22	70.23	69.54	69.58	989504
2024-08-23	70.00	70.79	69.94	70.77	1330980
2024-08-26	70.69	70.74	70.50	70.55	613586
2024-08-27	70.64	70.93	70.56	70.85	751970
2024-08-28	70.58	70.77	70.29	70.55	1296417
2024-08-29	70.87	71.11	70.65	70.77	1415419
2024-08-30	70.91	71.09	70.53	70.93	1452754
2024-09-03	70.42	70.48	69.48	69.60	2242632
2024-09-04	69.26	69.73	69.23	69.42	1426806
2024-09-05	69.49	69.53	69.07	69.26	1972003
2024-09-06	69.42	69.53	68.24	68.35	2036637
2024-09-09	68.62	69.02	68.61	68.80	720418
2024-09-10	68.55	68.58	67.97	68.47	1180942
2024-09-11	68.56	68.87	67.84	68.84	2264286
2024-09-12	68.79	69.34	68.55	69.32	1746424
2024-09-13	69.62	69.94	69.60	69.75	708970
2024-09-16	69.97	70.28	69.81	70.26	817226
2024-09-17	70.29	70.34	69.77	70.00	1002482
2024-09-18	70.09	70.67	69.69	69.83	1715117
2024-09-19	70.94	71.20	70.52	70.87	1332161
2024-09-20	70.18	70.22	69.67	69.81	1479149
2024-09-23	69.91	70.09	69.84	70.03	916012
2024-09-24	70.35	70.70	70.27	70.70	1255961
2024-09-25	70.87	70.90	70.26	70.29	1439629
2024-09-26	71.45	71.80	71.27	71.72	1118775
2024-09-27	71.85	72.08	71.57	71.68	1846290
2024-09-30	71.36	71.38	70.74	71.10	1319832
2024-10-01	70.94	70.96	69.98	70.31	2268550
2024-10-02	70.09	70.26	69.81	70.09	1704230
2024-10-03	69.54	69.56	69.12	69.29	1523666
2024-10-04	69.26	69.68	69.21	69.67	763283
2024-10-07	69.55	69.61	69.08	69.26	914384
2024-10-08	69.25	69.25	68.98	69.19	838157
2024-10-09	69.07	69.49	69.03	69.44	1046296
2024-10-10	69.28	69.29	68.95	69.24	864376
2024-10-11	69.34	69.72	69.34	69.67	719779
2024-10-14	69.49	69.94	69.42	69.90	643266
2024-10-15	69.72	69.77	68.81	68.87	1398524
2024-10-16	69.00	69.10	68.83	68.96	1537124
2024-10-17	69.22	69.26	69.01	69.04	757443
2024-10-18	69.39	69.61	69.28	69.56	1948986
2024-10-21	69.27	69.30	68.71	68.83	1819534
2024-10-22	68.47	68.68	68.41	68.56	1490767
2024-10-23	68.23	68.38	67.79	68.12	1157817
2024-10-24	68.69	68.69	68.13	68.44	2113258
2024-10-25	68.58	68.61	68.02	68.12	1459507
2024-10-28	68.42	68.83	68.39	68.76	970412
2024-10-29	68.28	68.47	68.09	68.18	1317720
2024-10-30	67.47	67.96	67.42	67.64	1154802
2024-10-31	67.28	67.29	66.61	67.18	1204796
2024-11-01	67.53	67.79	67.32	67.38	1205497
2024-11-04	67.79	67.92	67.35	67.42	1238839
2024-11-05	67.55	67.99	67.49	67.89	1509450
2024-11-06	66.51	66.55	66.06	66.44	4785991
2024-11-07	67.30	67.57	67.17	67.50	3708646
2024-11-08	66.71	66.71	66.12	66.46	3514453
2024-11-11	66.72	66.81	66.43	66.48	1389669
2024-11-12	65.68	65.69	64.76	65.13	1650560
2024-11-13	64.90	64.92	64.33	64.76	2705668
2024-11-14	65.33	65.52	64.90	64.95	3197000
2024-11-15	64.98	64.98	64.62	64.76	2168659
2024-11-18	64.65	65.16	64.62	65.02	1473965
2024-11-19	64.34	64.95	64.25	64.82	1295642
2024-11-20	64.60	64.72	64.26	64.69	1867402
2024-11-21	64.44	64.66	64.26	64.57	2630078
2024-11-22	64.49	64.96	64.49	64.81	4315651
2024-11-25	65.43	65.51	65.03	65.17	3901925
2024-11-26	65.24	65.24	64.65	64.79	3863541
2024-11-27	65.10	65.39	65.04	65.32	2211934
2024-11-29	65.35	66.04	65.35	66.00	1598961
2024-12-02	65.87	66.14	65.43	66.01	3177747
2024-12-03	66.28	66.46	66.07	66.24	2084996
2024-12-04	66.54	66.71	66.42	66.46	1982983
2024-12-05	67.03	67.22	66.93	67.12	1773345
2024-12-06	67.46	67.48	67.05	67.18	1533357
2024-12-09	67.50	67.62	67.07	67.07	1214858
2024-12-10	66.98	67.01	66.53	66.54	5693164
2024-12-11	66.85	66.90	66.57	66.84	1142210
2024-12-12	66.55	66.90	66.25	66.31	1584786
2024-12-13	66.57	66.60	66.13	66.31	1101815
2024-12-16	66.09	66.43	66.01	66.16	1394809
2024-12-17	65.96	66.16	65.86	65.86	1773387
2024-12-18	65.90	66.09	64.27	64.33	1725660
2024-12-19	64.47	64.60	64.08	63.42	2922211
2024-12-20	62.68	63.69	62.61	63.27	3033865
2024-12-23	63.35	63.66	63.10	63.57	1577959
2024-12-24	63.61	63.95	63.43	63.92	1358921
2024-12-26	64.07	64.25	63.79	64.09	1613254
2024-12-27	63.75	64.00	63.65	63.88	1297951
2024-12-30	63.58	63.68	63.17	63.46	2134342
2024-12-31	63.86	63.86	63.32	63.47	4121963
2025-01-02	63.51	63.62	63.01	63.19	2525852
2025-01-03	63.49	63.49	63.13	63.45	1728761
2025-01-06	64.14	64.75	64.02	64.31	1635712
2025-01-07	64.80	64.84	64.16	64.31	1547429
2025-01-08	63.74	64.15	63.57	64.06	1523143
2025-01-10	63.93	63.93	63.24	63.40	1997101
2025-01-13	62.62	63.08	62.58	63.07	2079379
2025-01-14	63.29	63.49	63.05	63.36	1170023
2025-01-15	64.30	64.37	63.95	64.18	1659976
2025-01-16	64.52	64.94	64.35	64.73	2096322
2025-01-17	65.16	65.52	64.99	65.07	1797131
2025-01-21	66.05	66.57	65.96	66.57	3150583
2025-01-22	66.74	66.74	66.41	66.42	3191068
2025-01-23	66.69	67.10	66.53	67.08	3690888
2025-01-24	67.38	67.54	67.21	67.21	1994211
2025-01-27	67.18	67.60	67.15	67.58	1230022
2025-01-28	67.35	67.40	66.93	67.30	1410707
2025-01-29	67.35	67.56	67.11	67.37	1378031
2025-01-30	67.91	68.35	67.72	68.02	2425836
2025-01-31	67.95	68.25	67.42	67.50	5361124
2025-02-03	66.16	67.00	65.96	66.51	4154470
2025-02-04	67.07	67.43	66.99	67.35	4604291
2025-02-05	67.81	68.13	67.68	68.04	5136169
2025-02-06	68.27	68.56	68.19	68.42	2058922
2025-02-07	68.53	68.54	67.70	67.75	1972857
2025-02-10	68.10	68.28	68.02	68.25	1348956
2025-02-11	68.35	68.87	68.30	68.82	2132067
2025-02-12	68.49	69.42	68.39	69.31	7189800
2025-02-13	69.52	70.09	69.39	70.07	4983651
2025-02-14	70.50	70.59	70.17	70.20	3546865
2025-02-18	70.60	70.81	70.53	70.69	4613534
2025-02-19	69.83	69.99	69.53	69.79	4243907
2025-02-20	69.98	70.24	69.78	70.22	2568789
2025-02-21	70.34	70.35	69.77	69.93	2697094
2025-02-24	70.19	70.36	69.80	69.93	3641480
2025-02-25	70.85	70.88	70.40	70.72	4716920
2025-02-26	71.00	71.35	70.56	70.80	4099843
2025-02-27	70.36	70.43	69.79	69.82	3604537
2025-02-28	70.05	70.34	69.46	70.20	6455133
2025-03-03	71.70	71.88	70.71	71.14	4139094
2025-03-04	70.49	71.98	69.96	71.25	7014753
2025-03-05	72.42	73.20	72.39	73.09	11045629
2025-03-06	72.61	73.16	72.21	72.29	10010562
2025-03-07	72.56	73.40	72.46	73.34	6062990
2025-03-10	72.03	72.24	70.93	71.51	5689925
2025-03-11	71.70	71.73	70.77	71.35	7062328
2025-03-12	71.66	71.77	71.12	71.58	6350516
2025-03-13	71.12	71.27	70.77	70.99	4384937
2025-03-14	71.83	72.48	71.67	72.46	3212506
2025-03-17	72.58	73.34	72.56	73.21	6577441
2025-03-18	73.40	73.59	73.03	73.50	5124688
2025-03-19	73.12	73.72	72.97	73.47	6413042
2025-03-20	72.33	72.80	72.26	72.42	3341551
2025-03-21	71.75	71.92	71.54	71.78	3939264
2025-03-24	71.74	71.95	71.49	71.73	5668001
2025-03-25	72.38	72.46	72.01	72.16	4148921
2025-03-26	71.56	71.88	70.97	71.14	7550789
2025-03-27	70.87	71.45	70.87	71.29	4031686
2025-03-28	71.19	71.26	70.82	70.98	6081127
2025-03-31	69.87	70.37	69.62	70.21	5724647
2025-04-01	70.49	70.66	70.02	70.39	5567336
2025-04-02	69.83	70.69	69.83	70.62	4043245
2025-04-03	70.37	70.55	69.54	69.61	5361805
2025-04-04	66.99	67.17	64.99	65.02	9346300
2025-04-07	62.68	65.76	62.26	63.00	31607499
2025-04-08	65.08	65.13	62.02	62.73	8553488
2025-04-09	62.93	67.75	62.55	67.40	11993292
2025-04-10	66.33	66.84	64.91	66.51	8281866
2025-04-11	66.83	68.40	66.69	68.29	9338959
2025-04-14	68.48	69.17	68.22	68.80	9546862
2025-04-15	69.45	69.85	69.31	69.49	4362591
2025-04-16	69.51	70.00	69.04	69.21	4610231
2025-04-17	69.65	70.29	69.52	69.93	4676948
2025-04-21	70.10	70.40	68.97	69.46	4051600
2025-04-22	70.27	71.16	70.24	70.89	3196313
2025-04-23	71.52	71.97	70.93	71.13	4889023
2025-04-24	71.55	72.11	71.38	72.06	2552982
2025-04-25	71.94	72.41	71.86	72.36	1952737
2025-04-28	72.47	72.90	72.38	72.83	2509020
2025-04-29	72.80	73.10	72.74	72.98	2118104
2025-04-30	72.59	73.17	72.20	72.91	4028416
2025-05-01	73.35	73.50	72.53	72.65	3294569
2025-05-02	73.90	74.40	73.90	74.18	3480560
2025-05-05	74.40	74.49	74.26	74.28	2927935
2025-05-06	74.16	74.39	74.01	74.09	3118393
2025-05-07	73.98	74.16	73.67	73.87	4005956
2025-05-08	74.17	74.17	73.58	73.60	2735291
2025-05-09	74.19	74.25	73.88	74.09	4873990
2025-05-12	73.98	74.26	73.52	74.25	6358598
2025-05-13	74.43	74.70	74.23	74.55	4512990
2025-05-14	74.84	74.88	74.29	74.38	4792248
2025-05-15	74.81	75.14	74.65	75.12	2900531
2025-05-16	75.05	75.34	74.85	75.30	3136559
2025-05-19	75.51	76.27	75.46	76.27	3941957
2025-05-20	76.47	76.80	76.43	76.77	3120386
2025-05-21	76.95	77.19	76.35	76.37	3415056
2025-05-22	76.04	76.50	75.85	76.27	3795547
2025-05-23	75.40	76.31	75.36	76.15	3984120
2025-05-27	77.23	77.31	76.92	77.06	5451555
2025-05-28	76.52	76.61	76.17	76.31	3237001
2025-05-29	76.75	76.78	76.31	76.70	3368377
2025-05-30	76.79	76.85	76.25	76.76	5041301
2025-06-02	76.79	77.54	76.55	77.51	5579030
2025-06-03	76.62	76.95	76.42	76.85	3371373
2025-06-04	77.17	77.62	77.10	77.36	3675958
2025-06-05	77.71	77.92	77.30	77.44	3834881
2025-06-06	77.48	77.76	77.48	77.65	4009911
2025-06-09	77.40	77.91	77.40	77.65	2786727
2025-06-10	78.00	78.07	77.63	77.79	5970219
2025-06-11	77.98	78.16	77.67	77.70	3650067
2025-06-12	78.27	78.58	78.23	78.42	2894323
2025-06-13	77.28	77.69	77.03	77.23	4154039
2025-06-16	77.85	78.25	77.48	77.51	3468399
2025-06-17	77.21	77.26	76.33	76.39	3798861
2025-06-18	76.48	76.80	76.18	75.23	5043456
2025-06-20	75.50	75.59	74.78	74.78	5931059
2025-06-23	74.32	75.43	74.24	75.43	6072646
2025-06-24	76.09	76.55	75.97	76.43	6478222
2025-06-25	75.94	76.03	75.71	75.96	3201018
2025-06-26	76.43	76.65	76.26	76.61	3030847
2025-06-27	77.16	77.58	76.98	77.32	4180222
2025-06-30	77.18	77.58	76.98	77.50	5448492
2025-07-01	77.24	77.56	77.16	77.56	7651086
2025-07-02	77.21	77.79	77.04	77.79	3324983
2025-07-03	77.65	77.89	77.59	77.75	1442393
2025-07-07	77.45	77.62	77.01	77.20	3795533
2025-07-08	77.31	78.00	77.24	77.94	3251400
2025-07-09	78.33	78.71	78.21	78.69	1801708
2025-07-10	78.53	78.69	78.33	78.68	3342492
2025-07-11	77.95	77.97	77.69	77.79	2441704
2025-07-14	77.47	77.83	77.42	77.75	3336583
2025-07-15	77.78	77.83	76.85	76.85	2754406
2025-07-16	76.80	77.24	76.56	77.19	3655558
2025-07-17	76.92	77.30	76.89	77.26	2538137
2025-07-18	77.79	77.81	77.08	77.17	3095936
2025-07-21	77.51	77.91	77.31	77.53	2696304
2025-07-22	77.52	78.04	77.33	77.99	2389195
2025-07-23	78.38	79.57	78.34	79.57	8148426
2025-07-24	78.85	79.06	78.70	78.70	2064167
2025-07-25	78.29	78.88	78.16	78.87	2104038
2025-07-28	78.04	78.05	77.31	77.45	2989668
2025-07-29	77.36	77.50	77.12	77.34	2105457
2025-07-30	76.87	77.10	76.24	76.50	2850096
2025-07-31	76.02	76.20	75.54	75.65	4731570
2025-08-01	75.26	75.39	74.79	75.26	3838349
2025-08-04	76.00	76.14	75.86	76.13	2015770
2025-08-05	76.28	76.41	75.99	76.21	2010295
2025-08-06	76.41	76.69	76.36	76.57	2938594
2025-08-07	77.44	77.55	77.05	77.38	3285712
2025-08-08	77.43	77.78	77.38	77.63	1729362
2025-08-11	77.28	77.33	77.00	77.23	3175481
2025-08-12	77.36	78.02	77.28	78.02	1924938
2025-08-13	78.32	78.59	78.26	78.59	2751318
2025-08-14	78.27	78.79	78.25	78.74	1590168
2025-08-15	79.00	79.00	78.79	78.95	1471802
2025-08-18	78.59	78.83	78.44	78.80	2846731
2025-08-19	79.19	79.30	78.85	78.97	1337554
2025-08-20	79.30	79.47	79.18	79.40	2094554
2025-08-21	79.02	79.12	78.79	78.92	2360268
2025-08-22	79.30	80.27	79.28	80.19	2108599
2025-08-25	79.88	80.02	79.00	79.00	1854294
2025-08-26	78.88	78.97	78.66	78.88	2006440
2025-08-27	78.32	78.70	78.10	78.66	1980487
2025-08-28	78.80	78.95	78.63	78.85	2035316
2025-08-29	78.51	78.66	78.38	78.50	1974164
2025-09-02	77.12	77.65	77.01	77.41	3375624
2025-09-03	77.50	77.81	77.39	77.73	2668248
2025-09-04	77.95	78.22	77.86	78.19	2139017
2025-09-05	78.78	79.05	78.34	78.57	3296379
2025-09-08	78.95	79.14	78.72	79.13	1900203
2025-09-09	78.92	79.12	78.82	78.99	2338487
2025-09-10	78.97	79.07	78.62	78.78	4322717
2025-09-11	79.07	79.65	79.05	79.63	2776152
2025-09-12	79.35	79.43	79.15	79.36	2333905
2025-09-15	79.81	79.97	79.64	79.95	1535053
2025-09-16	79.86	79.86	79.41	79.70	1557135
2025-09-17	79.61	80.10	79.09	79.39	2598415
2025-09-18	79.57	79.83	79.27	79.50	2556273
2025-09-19	79.34	79.39	79.04	79.13	3370074
2025-09-22	79.18	79.53	78.98	79.46	1285073
2025-09-23	79.73	79.89	79.28	79.41	1852665
2025-09-24	78.94	79.22	78.79	78.89	1577027
2025-09-25	78.21	78.31	77.82	78.14	1521129
2025-09-26	78.64	78.98	78.61	78.96	1011521
2025-09-29	79.21	79.31	79.03	79.21	2063691
2025-09-30	79.31	79.89	79.27	79.80	2810654
2025-10-01	80.25	80.84	80.25	80.72	3899424
2025-10-02	81.08	81.14	80.51	80.91	4748319
2025-10-03	81.11	81.46	81.11	81.35	1738027
2025-10-06	81.13	81.27	81.01	81.10	2683895
2025-10-07	80.88	80.95	80.48	80.49	1805261
2025-10-08	80.94	81.06	80.72	80.96	2016069
2025-10-09	80.83	80.85	79.89	80.10	3948949
2025-10-10	80.23	80.34	79.10	79.18	4545542
2025-10-13	79.44	79.80	79.35	79.73	2131548
2025-10-14	79.19	80.23	79.09	80.04	3539838
2025-10-15	80.15	80.41	79.69	80.22	4360384
2025-10-16	80.69	81.09	80.49	80.78	2724876
2025-10-17	80.39	80.84	80.24	80.80	2581802
2025-10-20	80.88	81.18	80.82	81.15	1846631
2025-10-21	80.91	81.05	80.62	80.67	1740309
2025-10-22	80.79	80.98	80.40	80.70	2154513
2025-10-23	80.97	81.31	80.97	81.17	1922931
2025-10-24	81.37	81.45	81.24	81.29	1807503
2025-10-27	81.58	81.73	81.50	81.69	2056593
2025-10-28	81.53	81.75	81.36	81.48	2396639
2025-10-29	81.60	81.66	80.70	81.04	3421559
2025-10-30	80.51	80.99	80.42	80.66	7230482
2025-10-31	80.33	80.40	79.96	80.30	4637563
2025-11-03	80.23	80.34	80.05	80.17	2870869
2025-11-04	79.29	79.75	79.11	79.31	3213646
2025-11-05	79.53	80.08	79.51	79.97	4007274
2025-11-06	79.89	79.98	79.45	79.59	3755949
2025-11-07	79.29	80.00	79.14	79.98	4029460
2025-11-10	80.57	80.97	80.33	80.93	3111010
2025-11-11	81.45	81.90	81.44	81.79	2512342
2025-11-12	82.00	82.37	81.98	82.27	3231184
2025-11-13	82.31	82.41	81.60	81.68	2995389
2025-11-14	80.75	81.27	80.69	81.06	1983986
2025-11-17	80.57	80.79	79.81	80.07	2368613
2025-11-18	79.24	79.51	78.77	79.29	8319321
2025-11-19	79.21	79.46	78.66	78.98	2052801
2025-11-20	79.48	79.63	77.87	77.90	3635363
2025-11-21	78.56	79.27	78.34	79.09	2850248
2025-11-24	78.85	79.19	78.62	78.89	4939082
2025-11-25	79.60	80.28	79.42	80.24	3743823
2025-11-26	80.52	81.15	80.51	81.00	1783290
2025-11-28	81.16	81.55	81.08	81.53	1305396
2025-12-01	81.33	81.51	81.09	81.12	3126940
2025-12-02	81.43	81.57	81.19	81.49	2576469
2025-12-03	81.60	82.08	81.60	82.04	1909735
2025-12-04	82.22	82.31	81.88	81.99	2118484
2025-12-05	82.32	82.42	81.88	82.02	1924852
2025-12-08	82.03	82.07	81.68	81.83	1474439
2025-12-09	81.89	82.00	81.56	81.61	2461668
2025-12-10	81.79	82.75	81.77	82.61	2286984
2025-12-11	82.98	83.37	82.92	83.23	2574244
2025-12-12	83.19	83.33	82.41	82.69	2223253
2025-12-15	83.29	83.44	83.01	83.23	2597095
2025-12-16	83.31	83.36	82.79	83.05	2779045
2025-12-17	82.98	83.21	82.58	82.60	2186395
2025-12-18	83.28	83.63	83.00	82.41	2943648
2025-12-19	82.76	83.16	82.74	82.79	3560265
2025-12-22	83.00	83.24	82.93	83.23	3259902
2025-12-23	83.56	83.67	83.44	83.61	2678505
2025-12-24	83.71	83.88	83.61	83.73	1427877
2025-12-26	83.86	83.99	83.75	83.97	1233551
2025-12-29	83.87	84.00	83.51	83.67	1844020
2025-12-30	84.06	84.26	83.95	83.95	1543259
2025-12-31	83.95	84.00	83.53	83.61	2299771
2026-01-02	84.42	84.59	84.17	84.56	4151168
2026-01-05	84.44	85.26	84.42	85.23	4803196
2026-01-06	85.45	85.62	85.29	85.44	3293040
2026-01-07	85.30	85.44	85.10	85.19	4374708
2026-01-08	84.85	85.20	84.82	85.18	2509366
2026-01-09	85.45	85.83	85.25	85.77	2072126
2026-01-12	86.03	86.26	85.97	86.24	3351044
2026-01-13	86.13	86.14	85.64	85.79	2447261
2026-01-14	85.99	86.14	85.79	86.12	3671759
2026-01-15	86.14	86.25	85.87	85.91	2715173
2026-01-16	86.13	86.22	85.74	86.17	1799601
2026-01-20	84.97	85.54	84.81	84.96	3977899
2026-01-21	85.16	86.05	84.72	85.81	4563652
2026-01-22	86.25	86.52	86.02	86.32	2398342
2026-01-23	86.24	86.95	86.01	86.93	1905161
2026-01-26	87.37	87.72	87.37	87.51	3151217
2026-01-27	88.30	89.16	88.28	88.91	3455319
2026-01-28	88.12	88.26	87.44	87.85	4232753
2026-01-29	88.62	88.69	87.41	88.32	4904794
2026-01-30	87.96	88.12	87.11	87.50	7946090
2026-02-02	87.81	88.27	87.76	88.20	3278136
2026-02-03	87.65	88.17	87.26	87.87	3918868
2026-02-04	88.63	88.84	87.65	87.99	3701673
2026-02-05	87.08	87.51	86.75	86.77	3019093
2026-02-06	87.60	88.50	87.58	88.49	2201889
2026-02-09	88.94	89.60	88.74	89.47	2941965
2026-02-10	89.61	89.63	89.19	89.22	4696030
2026-02-11	89.43	89.65	88.82	89.45	2300672
2026-02-12	89.67	89.69	88.43	88.75	4182454
2026-02-13	88.52	88.92	88.13	88.70	2983613
2026-02-17	88.40	89.28	88.18	89.23	2533921

Explore More About VGK

Coins representing dividend payouts and trends

VGK Dividend History

Discover Vanguard FTSEEuropean 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

VGK Stock Split History

Discover Vanguard FTSEEuropean 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

VGK Historical Prices

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

Web Analytics