Warning: Constant MY_IP_ADDRESS already defined in /home/u613205425/domains/symbolsurfing.com/public_html/config/credentials.php on line 3
Vanguard Real Estate (VNQ) Historical Prices: Free Download & Interactive Data Table 2025

VNQ Historical Prices

Summary

Key Stock Metrics

76.92

(April 9, 2025)

52-Week Low

99.20

(November 27, 2024)

52-Week High

116.71

(December 31, 2021)

All-Time High

92.69

(October 27, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2004-10-01	50.35	51.25	50.25	51.18	129800
2004-10-04	51.39	51.55	51.39	51.40	8100
2004-10-05	51.40	51.50	51.35	51.39	11900
2004-10-06	51.50	51.63	51.49	51.63	9300
2004-10-07	51.65	51.65	51.10	51.10	7900
2004-10-08	51.57	51.57	51.25	51.35	16400
2004-10-11	51.50	51.50	51.10	51.15	4500
2004-10-12	51.20	51.32	51.00	51.32	3600
2004-10-13	51.55	51.58	51.45	51.45	2500
2004-10-14	51.45	51.86	51.45	51.85	19200
2004-10-15	52.10	52.38	52.08	52.38	9800
2004-10-18	52.35	52.80	52.29	52.66	4000
2004-10-19	52.80	53.00	52.38	52.38	6200
2004-10-20	52.30	52.30	51.64	52.13	5500
2004-10-21	52.03	52.66	52.03	52.66	7400
2004-10-22	52.65	52.90	52.24	52.24	69900
2004-10-25	52.20	52.20	51.81	51.99	14000
2004-10-26	52.13	52.48	52.02	52.48	9000
2004-10-27	52.86	53.10	52.74	53.10	9100
2004-10-28	53.01	53.25	52.97	53.13	12800
2004-10-29	53.43	53.43	52.98	53.10	50200
2004-11-01	53.20	53.62	53.18	53.62	5400
2004-11-02	53.72	53.72	53.10	53.10	14100
2004-11-03	53.89	53.89	53.56	53.64	12800
2004-11-04	53.60	54.45	53.60	54.45	5200
2004-11-05	54.29	54.29	52.90	52.98	51900
2004-11-08	53.15	53.21	52.89	53.12	31600
2004-11-09	53.13	53.32	53.04	53.32	22300
2004-11-10	53.40	53.84	53.26	53.70	13600
2004-11-11	53.73	54.14	53.70	54.14	13600
2004-11-12	54.27	55.20	54.19	55.20	14900
2004-11-15	55.53	55.96	55.45	55.90	39900
2004-11-16	56.22	56.22	55.56	55.56	26000
2004-11-17	55.75	55.80	54.08	54.27	21500
2004-11-18	54.79	54.79	53.73	54.18	80200
2004-11-19	54.27	54.44	53.62	53.62	74800
2004-11-22	53.84	54.02	53.50	53.99	84200
2004-11-23	53.95	54.41	53.77	54.22	9100
2004-11-24	54.75	55.30	54.75	55.16	10600
2004-11-26	55.40	55.49	55.05	55.10	11800
2004-11-29	55.25	55.25	54.64	54.90	86900
2004-11-30	55.10	55.20	54.72	55.20	32800
2004-12-01	55.35	56.37	55.33	56.27	23600
2004-12-02	56.27	56.27	55.54	55.79	36900
2004-12-03	56.00	56.56	56.00	56.54	35800
2004-12-06	56.65	57.06	56.46	56.81	53800
2004-12-07	56.93	56.93	56.01	56.09	47900
2004-12-08	56.21	56.50	56.00	56.24	76000
2004-12-09	56.29	56.65	55.94	56.65	24900
2004-12-10	56.60	57.13	56.58	57.13	13700
2004-12-13	57.30	57.30	56.91	56.97	14900
2004-12-14	56.90	56.99	56.62	56.92	12800
2004-12-15	57.16	57.18	56.69	57.03	21700
2004-12-16	57.12	57.12	56.51	56.51	11000
2004-12-17	56.65	57.15	56.05	57.15	28300
2004-12-20	57.10	57.10	56.71	56.95	10500
2004-12-21	57.15	57.60	57.15	57.60	12500
2004-12-22	56.40	56.75	56.30	56.75	21200
2004-12-23	56.55	56.70	56.10	56.32	27100
2004-12-27	56.32	56.35	55.75	55.90	24900
2004-12-28	56.00	56.21	55.99	56.11	14800
2004-12-29	56.25	56.45	56.20	56.43	29400
2004-12-30	56.59	56.74	56.35	56.70	33700
2004-12-31	56.87	56.92	56.55	56.55	36500
2005-01-03	56.75	56.75	55.50	55.89	31900
2005-01-04	55.89	56.28	55.05	55.05	52500
2005-01-05	55.17	55.17	52.83	53.22	77300
2005-01-06	53.15	53.82	53.15	53.63	42200
2005-01-07	53.87	53.88	53.27	53.51	24200
2005-01-10	53.45	53.65	53.20	53.34	12500
2005-01-11	53.37	53.40	52.65	52.80	25300
2005-01-12	52.90	52.90	51.74	52.55	82800
2005-01-13	52.54	53.40	52.47	52.55	34200
2005-01-14	53.04	53.25	52.80	53.20	219900
2005-01-18	53.15	53.78	52.99	53.72	26000
2005-01-19	53.90	54.49	53.63	53.77	29600
2005-01-20	53.85	54.01	53.39	53.60	32500
2005-01-21	53.55	54.02	53.36	53.65	61200
2005-01-24	53.75	53.80	53.20	53.22	18100
2005-01-25	53.50	53.50	52.21	52.22	31000
2005-01-26	52.43	52.43	51.91	52.06	26400
2005-01-27	52.24	52.24	51.39	51.69	17200
2005-01-28	51.85	52.01	51.55	51.77	65900
2005-01-31	52.16	52.25	51.27	51.71	40500
2005-02-01	51.90	52.17	51.70	52.09	25600
2005-02-02	52.30	52.67	52.08	52.67	24500
2005-02-03	52.75	53.00	52.68	52.83	13900
2005-02-04	52.98	53.55	52.98	53.55	20000
2005-02-07	53.60	53.78	53.28	53.37	40900
2005-02-08	53.50	53.50	53.30	53.50	11500
2005-02-09	53.60	53.93	53.59	53.84	19900
2005-02-10	53.95	54.25	53.62	54.25	24100
2005-02-11	54.09	54.44	53.79	54.41	27100
2005-02-14	54.50	54.60	54.25	54.42	40600
2005-02-15	54.50	54.70	54.42	54.66	38200
2005-02-16	54.70	55.03	54.39	54.98	19400
2005-02-17	55.02	55.11	54.87	54.94	23600
2005-02-18	54.69	54.69	54.17	54.46	22900
2005-02-22	54.09	54.09	52.90	52.90	100300
2005-02-23	53.20	53.50	52.70	52.70	24000
2005-02-24	52.95	52.95	52.52	52.74	15800
2005-02-25	52.77	53.55	52.77	53.50	30500
2005-02-28	53.54	53.67	52.81	53.35	55100
2005-03-01	53.25	53.91	53.25	53.91	34900
2005-03-02	53.55	53.81	53.42	53.55	15700
2005-03-03	53.55	53.90	53.44	53.84	9900
2005-03-04	54.13	54.85	53.99	54.85	24200
2005-03-07	55.00	55.53	54.68	55.11	42800
2005-03-08	55.20	55.20	54.59	54.80	16200
2005-03-09	54.80	54.80	53.21	53.25	60700
2005-03-10	53.10	53.80	53.10	53.61	58500
2005-03-11	53.50	53.52	53.00	53.01	21200
2005-03-14	53.24	53.75	53.15	53.75	40200
2005-03-15	54.27	54.54	53.60	53.68	51500
2005-03-16	53.66	53.70	53.02	53.04	40800
2005-03-17	53.44	53.77	53.42	53.60	21100
2005-03-18	53.60	53.65	53.10	53.41	22700
2005-03-21	53.30	53.30	52.77	53.05	27100
2005-03-22	53.46	53.46	52.10	52.10	18100
2005-03-23	51.65	52.33	51.50	52.01	25000
2005-03-24	51.64	52.10	51.44	51.50	22600
2005-03-28	51.53	51.53	51.15	51.24	27700
2005-03-29	51.30	51.70	51.13	51.26	23500
2005-03-30	51.29	51.94	51.29	51.94	24100
2005-03-31	52.00	52.36	51.70	51.82	66500
2005-04-01	52.59	52.59	51.45	51.85	24800
2005-04-04	51.73	51.73	51.12	51.62	27300
2005-04-05	51.70	51.80	51.39	51.50	22400
2005-04-06	51.71	52.03	51.67	51.77	20300
2005-04-07	52.00	52.38	51.90	52.24	28500
2005-04-08	52.32	52.35	52.00	52.00	40300
2005-04-11	52.05	52.07	51.85	52.05	21800
2005-04-12	52.00	52.77	51.82	52.75	44300
2005-04-13	52.87	53.05	52.70	52.81	32000
2005-04-14	52.81	52.93	52.31	52.31	24600
2005-04-15	52.45	52.76	52.23	52.70	27800
2005-04-18	52.70	52.72	52.11	52.62	31900
2005-04-19	52.67	52.89	52.67	52.88	24100
2005-04-20	52.84	52.93	52.57	52.75	40000
2005-04-21	52.86	52.95	52.63	52.74	10900
2005-04-22	52.79	53.15	52.79	53.15	124700
2005-04-25	53.40	53.73	53.18	53.73	19800
2005-04-26	53.90	54.00	53.70	53.80	45100
2005-04-27	53.87	54.32	53.64	54.22	45700
2005-04-28	54.21	54.21	53.96	54.09	19600
2005-04-29	54.21	54.81	53.95	54.81	13800
2005-05-02	55.00	55.00	54.17	54.77	27600
2005-05-03	54.60	54.85	54.46	54.85	89000
2005-05-04	54.90	55.10	54.46	54.90	27600
2005-05-05	55.10	55.60	55.10	55.60	21900
2005-05-06	55.37	55.41	54.67	54.90	125700
2005-05-09	55.05	55.85	54.98	55.85	67900
2005-05-10	55.76	55.85	55.49	55.85	30400
2005-05-11	55.80	56.00	55.32	55.88	61000
2005-05-12	56.10	56.10	55.28	55.32	33400
2005-05-13	55.70	55.70	54.83	55.30	31200
2005-05-16	55.30	55.58	55.19	55.56	21600
2005-05-17	55.65	56.09	55.42	56.05	19400
2005-05-18	56.25	56.60	56.25	56.60	41200
2005-05-19	56.80	57.36	56.80	57.35	27100
2005-05-20	57.13	57.57	57.00	57.47	81400
2005-05-23	57.35	57.76	57.35	57.60	56900
2005-05-24	57.25	57.27	56.62	56.80	47900
2005-05-25	56.65	56.65	56.10	56.10	52200
2005-05-26	56.10	56.65	55.85	55.86	48000
2005-05-27	56.22	56.25	55.92	56.15	28000
2005-05-31	56.40	56.93	56.40	56.74	46300
2005-06-01	56.80	57.39	56.62	57.39	32500
2005-06-02	57.30	57.36	57.05	57.19	31500
2005-06-03	57.10	57.69	57.05	57.20	23900
2005-06-06	57.25	57.64	57.25	57.63	40800
2005-06-07	57.80	58.48	57.73	58.12	58700
2005-06-08	58.10	58.75	58.10	58.36	28800
2005-06-09	58.30	58.44	58.00	58.42	28000
2005-06-10	58.42	58.50	58.16	58.30	24000
2005-06-13	58.38	58.60	58.19	58.57	25800
2005-06-14	58.70	59.05	58.68	59.05	23900
2005-06-15	59.30	59.30	58.88	59.18	16000
2005-06-16	58.88	59.24	58.81	59.24	28700
2005-06-17	59.65	60.00	59.52	59.91	19100
2005-06-20	59.95	60.09	59.71	59.86	70500
2005-06-21	59.95	59.95	59.20	59.35	26600
2005-06-22	59.70	59.70	59.09	59.26	16800
2005-06-23	59.35	59.52	59.05	59.05	24500
2005-06-24	59.20	59.36	58.56	58.93	30000
2005-06-27	58.10	58.34	58.09	58.21	20800
2005-06-28	58.30	58.50	58.12	58.50	14200
2005-06-29	58.65	58.91	58.57	58.69	71900
2005-06-30	58.50	58.80	58.19	58.70	39600
2005-07-01	58.71	59.20	58.68	59.20	27600
2005-07-05	59.29	60.00	59.23	59.95	42400
2005-07-06	60.00	60.14	59.73	59.80	20100
2005-07-07	59.49	59.95	59.11	59.86	21700
2005-07-08	59.86	61.05	59.82	60.88	74700
2005-07-11	60.97	61.76	60.95	61.62	31700
2005-07-12	61.75	61.88	61.42	61.61	29300
2005-07-13	61.70	61.70	61.19	61.25	78200
2005-07-14	61.20	61.34	60.10	60.23	80800
2005-07-15	59.95	60.54	59.87	60.48	131700
2005-07-18	60.55	60.89	60.25	60.64	23500
2005-07-19	60.87	61.19	60.79	61.10	42500
2005-07-20	61.10	61.69	60.83	61.64	23500
2005-07-21	61.50	61.60	60.50	60.77	70200
2005-07-22	61.00	61.25	60.71	61.25	17200
2005-07-25	61.35	61.58	61.15	61.25	23600
2005-07-26	61.59	61.99	61.57	61.93	19500
2005-07-27	62.10	62.25	61.65	62.10	42600
2005-07-28	62.40	63.07	62.22	62.97	45500
2005-07-29	63.00	63.10	62.80	62.89	71900
2005-08-01	63.10	63.10	62.61	62.85	35600
2005-08-02	62.94	63.41	62.87	63.30	17600
2005-08-03	63.20	63.45	62.80	63.15	25500
2005-08-04	62.99	62.99	62.01	62.08	46000
2005-08-05	61.78	61.78	59.52	59.93	128300
2005-08-08	59.07	59.32	57.42	57.77	155000
2005-08-09	58.71	58.78	57.55	58.04	83100
2005-08-10	58.50	59.50	58.36	58.60	60100
2005-08-11	58.52	59.38	58.52	59.38	28500
2005-08-12	59.21	59.51	58.84	59.33	24700
2005-08-15	59.40	60.29	59.20	59.89	13600
2005-08-16	59.89	60.45	59.89	60.24	77100
2005-08-17	60.21	60.22	59.45	59.76	50700
2005-08-18	59.55	59.55	59.15	59.36	30200
2005-08-19	59.43	59.43	59.02	59.15	28500
2005-08-22	58.98	59.46	58.98	59.33	57000
2005-08-23	59.58	59.72	59.32	59.58	114300
2005-08-24	59.88	60.30	59.66	59.79	70300
2005-08-25	59.79	60.20	59.52	59.86	29000
2005-08-26	59.89	60.14	59.12	59.12	38900
2005-08-29	59.03	59.39	58.64	59.13	35300
2005-08-30	59.13	59.35	58.78	59.31	42800
2005-08-31	59.22	60.61	59.22	60.34	59200
2005-09-01	60.58	61.59	60.43	60.88	55900
2005-09-02	60.94	61.24	60.48	60.72	57900
2005-09-06	60.65	62.07	60.65	62.02	40900
2005-09-07	62.09	62.09	61.40	61.89	35200
2005-09-08	61.69	61.75	61.27	61.49	14700
2005-09-09	61.65	61.83	61.56	61.80	38400
2005-09-12	61.65	61.76	61.51	61.61	19200
2005-09-13	61.48	61.53	61.04	61.14	34200
2005-09-14	61.23	61.29	60.81	61.09	20100
2005-09-15	61.09	61.34	61.03	61.12	10700
2005-09-16	61.29	61.41	60.88	61.25	14200
2005-09-19	61.35	61.35	60.63	60.77	24400
2005-09-20	60.65	61.13	60.16	60.30	23700
2005-09-21	60.07	60.20	58.97	58.97	88900
2005-09-22	59.10	59.52	58.40	59.29	63300
2005-09-23	59.10	59.75	58.89	59.34	53700
2005-09-26	58.99	59.23	58.76	59.13	18000
2005-09-27	59.10	59.13	58.29	58.98	60300
2005-09-28	59.02	59.02	58.27	58.41	35800
2005-09-29	58.41	59.51	58.25	59.50	40300
2005-09-30	59.80	60.45	59.80	60.45	55200
2005-10-03	60.56	60.56	59.69	60.27	47500
2005-10-04	60.45	60.45	59.25	59.25	53400
2005-10-05	59.25	59.25	58.24	58.33	64000
2005-10-06	58.40	58.64	57.72	58.25	69800
2005-10-07	58.37	58.37	57.22	57.65	39500
2005-10-10	57.65	57.65	56.81	56.91	78500
2005-10-11	57.19	57.19	56.37	56.66	25700
2005-10-12	56.52	56.52	55.17	55.64	78900
2005-10-13	55.59	56.11	55.04	55.65	43300
2005-10-14	56.40	57.02	56.01	56.94	67300
2005-10-17	57.00	57.27	56.77	57.27	109600
2005-10-18	57.27	57.35	56.47	56.72	38500
2005-10-19	56.21	57.42	56.01	57.36	48500
2005-10-20	57.20	57.47	56.30	56.45	64600
2005-10-21	56.48	57.44	56.48	56.99	55300
2005-10-24	57.93	58.30	57.85	58.15	94800
2005-10-25	58.11	58.45	57.68	57.91	20300
2005-10-26	57.91	57.98	57.17	57.32	36100
2005-10-27	57.29	57.31	56.70	56.70	43800
2005-10-28	57.48	58.46	57.44	58.41	92200
2005-10-31	58.81	59.11	58.62	58.71	182500
2005-11-01	58.71	58.71	56.87	57.41	76300
2005-11-02	57.58	57.98	57.11	57.94	42300
2005-11-03	58.15	58.64	57.53	57.77	63400
2005-11-04	57.75	57.76	56.99	57.44	21500
2005-11-07	57.90	58.13	57.50	57.71	30800
2005-11-08	57.53	57.75	57.11	57.55	15500
2005-11-09	57.74	58.72	57.74	58.20	31800
2005-11-10	58.00	59.62	57.89	59.58	21300
2005-11-11	59.61	60.00	59.42	59.82	33200
2005-11-14	60.29	60.29	59.54	59.77	23200
2005-11-15	59.96	60.16	59.48	59.74	25900
2005-11-16	59.80	59.80	59.13	59.40	17900
2005-11-17	59.46	60.42	59.35	60.38	28600
2005-11-18	60.56	60.75	60.15	60.60	77700
2005-11-21	60.66	61.12	60.27	60.90	39600
2005-11-22	60.40	61.75	60.40	61.68	43500
2005-11-23	61.55	61.95	61.36	61.95	27800
2005-11-25	61.89	62.16	61.76	62.16	7300
2005-11-28	62.03	62.03	61.37	61.48	37900
2005-11-29	61.41	61.70	61.26	61.52	16700
2005-11-30	61.75	61.90	61.11	61.15	28900
2005-12-01	61.33	62.23	61.33	62.04	40900
2005-12-02	61.97	62.10	61.37	61.73	18200
2005-12-05	61.96	61.96	61.07	61.50	21400
2005-12-06	62.00	62.00	61.24	61.30	28500
2005-12-07	61.34	61.50	60.56	60.98	29100
2005-12-08	60.80	62.07	60.80	61.44	58800
2005-12-09	61.46	61.83	61.23	61.60	22100
2005-12-12	61.99	62.00	61.25	61.64	30400
2005-12-13	61.63	61.99	61.36	61.94	20300
2005-12-14	61.93	62.40	61.69	62.06	44200
2005-12-15	62.20	62.45	61.58	61.59	28300
2005-12-16	62.00	62.03	61.61	61.81	10800
2005-12-19	61.82	61.82	60.98	61.00	28500
2005-12-20	60.80	61.29	60.63	61.08	31400
2005-12-21	61.08	61.48	61.08	61.45	62000
2005-12-22	61.20	61.85	60.76	61.80	44600
2005-12-23	61.95	62.25	61.90	62.01	42800
2005-12-27	60.50	60.54	60.11	60.11	60900
2005-12-28	60.45	60.45	59.83	60.04	90700
2005-12-29	60.33	60.45	59.68	59.73	69600
2005-12-30	59.68	59.85	59.46	59.56	43200
2006-01-03	59.94	60.96	59.16	60.76	70300
2006-01-04	61.21	61.22	60.71	61.21	75000
2006-01-05	61.24	61.97	61.24	61.68	31200
2006-01-06	62.01	62.28	61.70	62.26	36000
2006-01-09	62.60	62.79	62.25	62.79	49200
2006-01-10	62.79	63.50	62.46	63.17	54900
2006-01-11	63.42	63.42	62.97	63.27	41900
2006-01-12	63.32	63.32	62.88	63.09	136400
2006-01-13	63.09	63.09	62.05	62.31	43000
2006-01-17	62.31	62.31	61.62	62.06	59500
2006-01-18	62.05	62.25	61.76	62.05	32700
2006-01-19	62.20	62.91	62.07	62.83	59000
2006-01-20	62.90	62.90	61.99	62.22	49000
2006-01-23	62.50	62.65	62.29	62.50	42800
2006-01-24	62.68	63.16	62.65	62.97	79800
2006-01-25	63.16	63.41	62.74	63.01	1518500
2006-01-26	63.28	63.42	62.91	63.22	1408300
2006-01-27	63.70	64.25	63.50	63.93	1885100
2006-01-30	64.18	64.18	63.66	63.88	1318700
2006-01-31	63.66	64.38	63.65	64.05	423900
2006-02-01	64.15	64.63	64.00	64.35	49700
2006-02-02	64.28	64.33	63.71	63.90	66700
2006-02-03	63.76	63.76	62.66	63.34	81000
2006-02-06	63.34	63.58	63.21	63.58	99800
2006-02-07	63.63	63.64	63.02	63.08	68500
2006-02-08	63.03	63.03	62.29	62.80	57900
2006-02-09	62.90	63.33	62.65	63.10	43700
2006-02-10	63.01	63.43	62.62	63.16	375200
2006-02-13	63.25	63.28	63.02	63.25	45700
2006-02-14	63.25	63.70	62.75	63.60	49100
2006-02-15	63.37	64.16	63.36	64.16	598900
2006-02-16	64.20	64.63	64.16	64.59	72400
2006-02-17	64.75	65.28	62.64	65.28	56400
2006-02-21	65.40	65.53	65.00	65.20	61200
2006-02-22	65.35	66.03	65.00	65.93	46700
2006-02-23	65.94	66.03	65.38	65.82	56800
2006-02-24	65.82	65.82	65.27	65.47	52500
2006-02-27	65.70	65.75	65.24	65.48	55600
2006-02-28	65.31	65.61	65.00	65.24	58500
2006-03-01	66.20	66.20	65.11	65.62	42200
2006-03-02	65.30	65.54	65.13	65.54	28300
2006-03-03	65.45	65.45	64.88	65.18	100300
2006-03-06	65.75	67.05	65.50	66.36	59900
2006-03-07	66.40	66.40	65.45	65.56	38500
2006-03-08	65.58	65.90	65.00	65.90	74700
2006-03-09	65.97	66.68	65.70	66.44	55800
2006-03-10	66.58	67.08	66.26	67.04	67100
2006-03-13	67.30	67.43	66.34	66.60	56400
2006-03-14	66.78	67.24	66.58	67.08	43400
2006-03-15	67.36	68.48	67.36	68.35	57000
2006-03-16	68.45	69.45	68.44	69.06	45300
2006-03-17	69.30	69.71	68.78	69.68	96100
2006-03-20	69.65	69.65	67.88	68.11	96700
2006-03-21	67.99	68.24	67.01	67.32	220100
2006-03-22	67.40	67.61	67.00	67.47	40600
2006-03-23	67.24	67.72	67.24	67.65	143000
2006-03-24	68.25	68.25	67.30	67.55	116100
2006-03-27	67.47	67.54	66.59	66.77	60300
2006-03-28	66.79	67.90	66.53	67.51	74400
2006-03-29	68.00	68.98	68.00	68.77	78200
2006-03-30	68.95	68.95	67.47	67.78	96900
2006-03-31	68.03	68.18	67.30	67.92	92200
2006-04-03	68.15	68.27	66.59	66.75	57200
2006-04-04	66.89	66.97	66.00	66.29	97900
2006-04-05	66.92	66.98	66.44	66.65	54800
2006-04-06	66.41	66.80	66.34	66.38	62900
2006-04-07	66.49	66.50	65.38	65.38	107100
2006-04-10	65.44	65.44	64.63	64.76	38700
2006-04-11	64.61	64.92	64.43	64.60	71300
2006-04-12	64.60	64.89	64.25	64.60	29700
2006-04-13	64.38	64.55	63.59	63.75	47500
2006-04-17	63.60	63.98	63.46	63.57	40300
2006-04-18	63.81	65.36	63.75	65.12	44100
2006-04-19	65.20	66.09	65.00	65.92	32900
2006-04-20	66.05	66.09	65.44	65.99	33500
2006-04-21	66.10	66.41	65.83	66.00	63400
2006-04-24	66.15	66.15	65.36	65.66	49900
2006-04-25	65.70	65.78	65.01	65.16	44900
2006-04-26	65.42	65.42	64.82	64.96	61400
2006-04-27	66.00	66.00	64.46	65.37	57900
2006-04-28	65.62	66.07	65.40	65.61	63100
2006-05-01	65.99	66.08	64.62	64.82	48800
2006-05-02	65.00	65.00	63.80	64.16	51800
2006-05-03	64.35	64.41	63.77	64.28	32300
2006-05-04	64.50	65.52	64.50	65.19	47200
2006-05-05	65.92	66.36	65.80	66.03	48100
2006-05-08	66.18	66.40	65.93	66.32	146300
2006-05-09	66.40	66.54	65.85	66.29	149400
2006-05-10	66.19	66.63	66.00	66.05	58000
2006-05-11	65.73	66.05	64.75	64.83	57000
2006-05-12	64.37	64.46	63.37	64.01	62600
2006-05-15	64.08	64.94	63.38	64.89	69600
2006-05-16	65.13	65.21	64.54	64.64	29900
2006-05-17	64.14	64.14	63.27	63.43	68700
2006-05-18	64.15	64.21	62.89	62.94	36800
2006-05-19	62.79	63.71	62.35	63.09	91700
2006-05-22	62.85	62.92	62.07	62.92	172000
2006-05-23	62.60	63.28	62.23	62.23	81700
2006-05-24	62.27	62.82	61.69	62.33	167100
2006-05-25	62.85	63.90	62.80	63.50	61800
2006-05-26	64.29	64.38	63.84	64.26	61900
2006-05-30	64.26	64.31	63.73	63.73	35000
2006-05-31	64.16	64.31	62.85	63.84	56700
2006-06-01	64.00	65.01	64.00	65.01	35600
2006-06-02	65.32	65.89	65.11	65.76	45600
2006-06-05	65.70	67.05	65.52	66.08	75500
2006-06-06	66.29	66.29	65.24	65.29	34300
2006-06-07	65.45	66.22	65.17	65.75	51200
2006-06-08	65.75	65.84	64.62	65.61	74800
2006-06-09	65.61	66.19	65.56	66.04	53200
2006-06-12	66.25	66.25	64.99	65.25	183600
2006-06-13	64.70	65.21	64.41	64.58	72100
2006-06-14	64.18	64.68	63.89	64.03	60000
2006-06-15	64.35	65.37	64.35	65.37	59500
2006-06-16	65.12	65.38	64.76	65.24	62700
2006-06-19	65.65	65.65	64.69	64.79	65800
2006-06-20	65.00	65.00	64.20	64.45	42100
2006-06-21	64.45	65.25	64.37	65.20	127000
2006-06-22	65.20	65.20	64.49	64.74	55300
2006-06-23	64.87	64.87	64.04	64.25	84100
2006-06-26	63.85	64.29	63.70	64.25	50100
2006-06-27	64.35	64.50	63.97	64.18	37200
2006-06-28	64.25	64.58	64.11	64.37	24600
2006-06-29	65.05	65.80	64.62	65.80	59700
2006-06-30	66.10	66.74	65.75	66.30	81800
2006-07-03	66.72	67.53	66.52	67.53	894900
2006-07-05	67.47	67.52	66.37	67.42	78200
2006-07-06	67.39	67.58	67.09	67.58	29800
2006-07-07	67.63	67.81	66.90	67.30	51700
2006-07-10	67.58	67.89	67.20	67.83	113000
2006-07-11	67.95	68.09	67.41	67.94	107100
2006-07-12	68.15	68.15	67.77	68.12	111000
2006-07-13	67.88	68.07	67.07	67.20	63600
2006-07-14	66.90	67.15	66.28	66.28	65300
2006-07-17	66.44	66.47	66.10	66.28	42100
2006-07-18	66.64	67.34	66.22	67.28	54600
2006-07-19	67.34	68.37	67.34	68.32	89000
2006-07-20	68.72	68.72	67.76	67.76	48700
2006-07-21	67.59	67.59	66.53	66.65	72200
2006-07-24	66.91	67.75	66.76	67.75	59900
2006-07-25	67.81	68.22	67.59	68.10	105600
2006-07-26	68.14	68.45	67.97	68.34	55900
2006-07-27	68.70	68.92	68.11	68.12	52600
2006-07-28	68.25	69.14	68.25	69.11	36900
2006-07-31	69.02	69.07	68.42	68.88	50400
2006-08-01	68.61	68.67	67.81	68.52	869700
2006-08-02	68.54	68.66	68.28	68.39	62800
2006-08-03	68.17	69.06	68.17	69.04	36700
2006-08-04	69.58	70.17	69.58	70.13	22600
2006-08-07	70.17	70.17	69.28	69.44	32500
2006-08-08	69.49	69.49	68.26	68.41	60900
2006-08-09	68.85	68.85	67.99	67.99	52100
2006-08-10	68.10	68.27	67.34	68.04	91500
2006-08-11	68.15	68.15	67.35	67.62	38000
2006-08-14	68.06	68.84	67.91	68.27	47700
2006-08-15	68.87	69.16	68.85	69.05	52200
2006-08-16	69.28	69.28	69.09	69.18	43000
2006-08-17	69.19	69.39	68.95	69.08	67700
2006-08-18	69.38	69.43	68.98	69.39	22700
2006-08-21	69.34	69.83	69.24	69.79	49700
2006-08-22	69.85	70.33	69.55	70.28	49300
2006-08-23	70.52	70.52	69.54	69.74	48400
2006-08-24	69.79	70.09	69.68	70.01	22000
2006-08-25	70.08	70.20	69.84	69.96	45400
2006-08-28	70.10	70.79	69.93	70.79	39000
2006-08-29	70.87	70.87	70.29	70.80	40200
2006-08-30	70.90	71.33	70.75	71.22	65800
2006-08-31	71.55	71.64	69.32	71.28	128600
2006-09-01	71.59	71.59	70.87	70.87	31200
2006-09-05	71.14	71.59	70.90	71.59	62900
2006-09-06	71.50	71.52	71.18	71.25	39700
2006-09-07	71.30	71.30	70.59	70.67	70000
2006-09-08	70.68	71.42	70.26	71.34	46200
2006-09-11	71.03	71.64	70.79	71.57	40200
2006-09-12	71.83	72.52	71.45	72.49	59900
2006-09-13	72.65	73.09	72.33	72.90	50100
2006-09-14	72.70	72.70	72.19	72.51	78900
2006-09-15	72.58	73.18	72.58	73.09	75500
2006-09-18	73.05	73.05	72.46	72.57	56500
2006-09-19	72.50	73.14	72.50	73.11	34900
2006-09-20	73.40	73.59	72.75	72.95	86800
2006-09-21	72.85	73.07	71.83	72.14	114700
2006-09-22	72.10	72.56	71.65	72.33	93200
2006-09-25	71.95	71.97	71.22	71.76	225200
2006-09-26	71.80	71.82	71.44	71.59	45900
2006-09-27	71.59	72.31	71.37	72.22	44300
2006-09-28	72.45	72.45	71.75	72.07	75600
2006-09-29	72.20	72.38	71.93	72.00	58200
2006-10-02	72.13	72.43	71.30	71.86	60700
2006-10-03	71.70	72.82	71.70	72.56	74800
2006-10-04	72.65	73.43	72.65	73.40	54500
2006-10-05	73.48	74.02	73.48	73.88	82000
2006-10-06	74.00	74.00	73.19	73.42	69100
2006-10-09	73.51	73.96	72.78	73.84	186100
2006-10-10	73.75	74.31	73.10	73.85	62400
2006-10-11	73.55	74.07	73.13	73.57	88400
2006-10-12	73.78	74.24	73.60	74.24	86200
2006-10-13	74.33	75.09	74.24	75.09	113800
2006-10-16	75.17	75.28	74.96	75.25	63400
2006-10-17	75.25	75.31	74.89	75.00	45800
2006-10-18	75.50	75.52	75.10	75.38	56500
2006-10-19	75.45	75.60	75.05	75.20	68300
2006-10-20	75.07	75.28	74.71	75.10	44000
2006-10-23	75.28	75.55	74.83	75.55	49100
2006-10-24	75.67	75.67	75.00	75.16	67700
2006-10-25	75.32	75.77	75.13	75.54	30500
2006-10-26	75.99	76.31	75.67	76.29	77400
2006-10-27	76.20	76.27	75.62	75.78	57700
2006-10-30	75.60	76.36	75.54	76.21	44700
2006-10-31	76.80	76.80	75.84	76.34	106200
2006-11-01	76.52	76.58	75.65	75.75	80100
2006-11-02	75.59	75.59	73.97	74.31	110800
2006-11-03	74.60	74.60	72.91	73.49	102300
2006-11-06	73.90	74.36	73.73	74.17	447600
2006-11-07	74.20	74.20	73.36	73.36	74600
2006-11-08	73.33	73.79	72.69	73.61	94800
2006-11-09	73.71	73.95	73.26	73.72	86200
2006-11-10	73.77	74.08	73.50	74.02	49900
2006-11-13	74.11	74.34	73.83	74.20	54300
2006-11-14	74.55	75.24	74.34	75.14	72500
2006-11-15	75.25	75.45	75.00	75.23	89000
2006-11-16	75.70	75.77	75.37	75.74	102300
2006-11-17	75.75	75.75	75.25	75.45	54500
2006-11-20	76.49	78.37	76.49	78.06	162200
2006-11-21	78.15	79.37	78.15	79.32	249300
2006-11-22	79.55	79.83	79.03	79.67	108800
2006-11-24	79.45	80.01	79.30	80.01	57600
2006-11-27	80.20	80.20	77.83	77.85	127700
2006-11-28	78.00	78.10	77.27	78.06	85500
2006-11-29	78.50	79.25	78.42	79.16	136400
2006-11-30	79.53	80.20	79.04	79.99	44000
2006-12-01	80.20	80.30	79.21	79.84	136500
2006-12-04	79.50	80.95	79.50	80.77	62500
2006-12-05	81.15	81.15	80.09	80.15	62700
2006-12-06	80.30	80.30	79.06	79.70	85900
2006-12-07	80.10	80.10	79.20	79.21	85300
2006-12-08	79.44	79.61	79.00	79.47	72600
2006-12-11	79.60	79.85	79.18	79.65	75800
2006-12-12	79.95	79.98	79.10	79.29	46000
2006-12-13	79.90	79.90	78.46	78.88	62400
2006-12-14	78.65	79.39	78.65	78.94	55500
2006-12-15	79.22	79.30	78.31	78.35	134700
2006-12-18	78.49	78.79	77.84	77.86	101100
2006-12-19	77.60	77.70	76.62	77.20	195900
2006-12-20	78.00	78.16	77.21	78.01	219600
2006-12-21	77.70	78.15	77.17	77.37	355700
2006-12-22	75.92	75.95	74.97	75.21	364700
2006-12-26	75.30	76.07	75.30	75.80	94400
2006-12-27	75.80	76.54	75.80	76.43	58800
2006-12-28	76.75	76.95	76.27	76.64	95300
2006-12-29	76.90	77.38	76.72	77.00	358400
2007-01-03	77.34	77.71	76.40	77.12	525800
2007-01-04	77.23	77.26	76.63	77.22	166100
2007-01-05	77.10	77.10	75.75	75.79	143700
2007-01-08	76.00	76.00	75.43	75.90	87000
2007-01-09	75.73	76.96	75.73	76.86	136300
2007-01-10	76.68	77.90	76.52	77.85	138600
2007-01-11	78.10	79.33	78.10	78.86	188600
2007-01-12	78.95	79.28	78.81	79.11	186700
2007-01-16	79.75	80.34	79.29	80.24	161800
2007-01-17	80.24	80.50	79.32	80.20	120000
2007-01-18	80.25	80.49	79.81	80.10	85200
2007-01-19	79.94	80.90	79.61	80.90	81800
2007-01-22	80.95	80.95	80.09	80.22	75900
2007-01-23	80.36	80.92	80.27	80.59	114300
2007-01-24	80.70	81.65	80.60	81.60	97500
2007-01-25	82.16	82.75	81.88	82.12	174500
2007-01-26	82.45	82.47	81.70	82.40	122500
2007-01-29	82.60	82.80	82.19	82.69	145600
2007-01-30	82.82	83.10	82.25	83.00	87400
2007-01-31	83.20	83.94	82.66	83.58	139800
2007-02-01	83.83	84.11	83.14	84.02	885600
2007-02-02	84.14	84.24	83.68	84.19	130900
2007-02-05	84.40	84.41	84.15	84.24	168400
2007-02-06	84.75	85.48	84.62	85.43	139400
2007-02-07	85.53	87.27	85.05	87.15	254500
2007-02-08	86.89	87.44	86.45	86.57	172600
2007-02-09	86.75	86.88	83.73	85.45	285800
2007-02-12	85.60	85.60	83.71	83.94	274494
2007-02-13	83.85	85.68	83.38	85.65	199341
2007-02-14	85.80	85.97	84.79	85.04	291884
2007-02-15	85.25	86.09	84.92	85.71	175700
2007-02-16	85.54	85.65	84.40	85.42	130500
2007-02-20	85.34	86.28	84.51	86.07	106900
2007-02-21	85.94	85.94	85.15	85.86	129900
2007-02-22	85.95	85.95	85.08	85.30	96900
2007-02-23	85.25	85.31	83.80	83.90	166700
2007-02-26	84.06	84.30	82.06	83.49	230491
2007-02-27	82.14	82.54	80.08	80.90	302000
2007-02-28	80.91	82.24	80.88	81.40	949600
2007-03-01	80.40	81.80	78.00	80.68	332561
2007-03-02	80.28	80.62	79.23	79.40	251600
2007-03-05	78.44	78.51	76.30	76.31	300100
2007-03-06	77.10	79.28	77.10	79.11	163500
2007-03-07	78.68	79.16	77.89	78.00	95000
2007-03-08	78.10	79.81	78.10	79.25	137100
2007-03-09	80.20	80.36	79.57	80.30	132200
2007-03-12	80.29	80.97	79.73	80.70	103800
2007-03-13	80.50	80.70	78.52	78.80	129500
2007-03-14	78.40	79.28	77.50	79.18	111900
2007-03-15	79.47	79.90	79.32	79.89	118300
2007-03-16	79.88	79.88	78.94	79.00	131400
2007-03-19	79.75	80.13	79.34	79.79	140300
2007-03-20	79.80	80.27	79.39	80.11	67800
2007-03-21	79.95	81.29	79.50	81.08	82300
2007-03-22	81.09	81.40	80.62	81.16	178900
2007-03-23	81.25	81.68	81.05	81.21	221900
2007-03-26	80.79	80.81	79.20	79.45	469400
2007-03-27	79.08	79.23	78.25	78.62	103300
2007-03-28	78.15	78.81	77.38	78.10	104800
2007-03-29	78.80	78.82	77.77	78.23	115900
2007-03-30	78.05	79.35	78.05	79.35	231300
2007-04-02	79.30	79.95	78.90	79.85	151100
2007-04-03	80.33	80.79	80.09	80.55	186400
2007-04-04	80.55	80.55	79.65	80.15	88500
2007-04-05	80.00	80.36	80.00	80.07	66900
2007-04-09	80.10	80.35	80.00	80.22	97800
2007-04-10	79.93	80.86	79.93	80.55	82500
2007-04-11	80.58	80.58	78.97	79.35	137800
2007-04-12	79.19	79.19	78.48	78.81	71560
2007-04-13	78.70	79.70	78.45	79.70	82700
2007-04-16	79.90	79.99	79.37	79.80	160900
2007-04-17	79.78	80.88	79.78	80.84	95200
2007-04-18	80.39	80.72	80.25	80.34	75300
2007-04-19	79.68	80.03	79.42	79.80	66700
2007-04-20	80.20	80.45	80.02	80.40	139200
2007-04-23	80.40	81.42	80.20	81.30	182400
2007-04-24	81.75	81.75	80.28	80.75	74800
2007-04-25	80.93	81.31	79.93	80.70	151904
2007-04-26	80.89	80.99	80.25	80.75	57800
2007-04-27	80.40	80.75	80.23	80.55	56500
2007-04-30	80.68	80.68	79.12	79.25	152210
2007-05-01	79.50	79.50	77.79	78.56	171500
2007-05-02	78.15	79.27	78.15	79.18	90800
2007-05-03	79.48	79.61	79.05	79.39	49100
2007-05-04	79.31	79.35	78.33	78.70	87500
2007-05-07	78.64	79.08	78.30	78.92	164000
2007-05-08	78.34	78.65	78.24	78.40	81900
2007-05-09	78.14	79.59	78.14	79.25	76800
2007-05-10	79.04	79.04	78.02	78.19	103300
2007-05-11	78.35	79.25	78.33	79.25	65600
2007-05-14	79.18	79.47	78.59	78.80	82500
2007-05-15	78.90	79.11	77.36	77.60	422900
2007-05-16	77.46	77.72	76.20	76.64	136700
2007-05-17	76.04	76.16	75.07	75.31	154700
2007-05-18	75.13	75.31	74.01	74.55	373200
2007-05-21	74.39	75.79	74.15	74.85	597400
2007-05-22	75.10	76.34	74.94	75.96	179647
2007-05-23	76.00	76.70	75.18	75.38	192931
2007-05-24	75.03	75.23	73.20	74.12	208700
2007-05-25	74.48	75.45	74.13	74.54	158400
2007-05-29	75.40	77.82	75.00	77.20	165500
2007-05-30	76.85	79.27	76.85	79.27	574700
2007-05-31	79.57	79.83	78.43	78.95	198100
2007-06-01	79.24	79.49	78.50	79.06	128100
2007-06-04	78.80	79.75	78.60	79.38	222700
2007-06-05	79.10	79.11	78.00	78.12	126300
2007-06-06	77.75	78.11	77.16	77.59	74000
2007-06-07	76.92	77.06	74.97	75.15	206300
2007-06-08	75.05	76.18	74.70	76.05	160900
2007-06-11	75.77	75.77	74.86	74.91	172200
2007-06-12	74.83	74.83	73.54	73.61	273900
2007-06-13	74.13	75.36	73.95	75.24	105100
2007-06-14	75.45	75.45	74.30	74.43	71600
2007-06-15	75.12	75.74	75.03	75.25	178100
2007-06-18	75.15	75.20	74.04	74.09	154200
2007-06-19	73.65	74.29	73.32	74.23	175900
2007-06-20	74.23	74.27	72.00	72.00	73500
2007-06-21	72.25	72.58	71.25	72.40	346500
2007-06-22	72.20	72.32	71.56	72.13	111800
2007-06-25	71.03	71.34	69.85	70.07	381600
2007-06-26	70.23	70.56	69.60	69.80	210800
2007-06-27	69.41	71.82	69.14	71.59	196400
2007-06-28	71.56	72.25	71.18	71.22	117100
2007-06-29	71.24	72.22	70.37	70.95	195300
2007-07-02	71.21	72.68	71.07	72.59	217100
2007-07-03	72.66	72.94	72.18	72.39	92000
2007-07-05	72.99	74.31	72.99	73.48	129100
2007-07-06	73.61	73.86	72.83	73.39	110704
2007-07-09	73.51	73.51	72.85	73.34	64600
2007-07-10	72.78	72.86	71.39	71.48	119300
2007-07-11	71.30	71.58	70.58	71.34	138700
2007-07-12	71.50	72.26	71.25	72.26	92000
2007-07-13	71.96	73.04	71.94	72.95	107200
2007-07-16	72.91	73.86	72.34	72.34	88200
2007-07-17	72.60	72.86	72.03	72.08	123700
2007-07-18	71.85	71.93	70.69	71.92	136500
2007-07-19	72.12	72.59	72.10	72.19	76900
2007-07-20	72.00	72.08	70.50	70.93	157100
2007-07-23	71.20	71.20	69.70	69.70	134300
2007-07-24	69.24	69.86	68.03	68.29	128900
2007-07-25	68.80	69.27	67.09	67.55	262800
2007-07-26	67.63	67.63	65.32	66.31	317450
2007-07-27	66.20	67.00	64.11	64.11	251900
2007-07-30	64.96	65.63	64.23	65.35	197200
2007-07-31	66.10	67.04	65.01	65.09	552700
2007-08-01	65.01	66.16	63.70	65.95	202500
2007-08-02	66.54	67.10	66.04	67.04	546200
2007-08-03	66.69	66.74	64.45	64.45	169300
2007-08-06	65.25	66.70	63.55	66.70	333400
2007-08-07	65.94	67.66	65.37	67.07	267500
2007-08-08	67.49	69.89	67.19	69.72	294800
2007-08-09	68.37	70.13	65.81	68.95	453700
2007-08-10	67.58	68.93	66.84	66.87	193700
2007-08-13	66.75	67.73	66.55	66.55	178000
2007-08-14	66.60	66.60	64.55	64.64	440600
2007-08-15	64.36	66.34	63.55	63.55	629200
2007-08-16	63.39	66.10	63.02	66.10	472100
2007-08-17	67.77	69.45	66.52	67.60	517700
2007-08-20	67.50	68.95	67.25	68.84	367800
2007-08-21	68.43	69.54	68.26	69.16	250600
2007-08-22	70.00	70.44	69.19	70.00	274700
2007-08-23	70.00	70.17	68.72	68.80	277400
2007-08-24	69.12	69.30	68.25	69.17	240900
2007-08-27	68.78	68.90	67.67	67.67	205100
2007-08-28	67.48	67.48	65.60	65.60	195400
2007-08-29	66.01	68.00	66.01	68.00	239200
2007-08-30	66.44	68.42	66.44	68.35	269100
2007-08-31	69.04	70.28	68.66	69.48	1092000
2007-09-04	69.51	71.00	69.28	70.40	359600
2007-09-05	69.70	69.87	68.67	68.71	255600
2007-09-06	69.14	69.43	68.33	69.32	181800
2007-09-07	68.12	68.46	67.56	67.65	330200
2007-09-10	68.05	68.30	66.57	66.95	188200
2007-09-11	67.51	68.34	67.50	68.34	369400
2007-09-12	68.03	68.64	67.80	67.94	107200
2007-09-13	68.47	69.80	68.35	69.47	133700
2007-09-14	68.75	69.92	68.36	69.92	427500
2007-09-17	69.61	69.84	69.00	69.41	107500
2007-09-18	69.81	71.88	69.54	71.88	154600
2007-09-19	72.05	73.45	72.05	73.23	200400
2007-09-20	72.77	72.77	71.33	71.33	498400
2007-09-21	71.96	72.20	71.68	71.84	82600
2007-09-24	71.40	72.45	71.24	72.45	131500
2007-09-25	71.62	71.62	70.65	70.65	380800
2007-09-26	71.29	71.68	70.85	71.68	155900
2007-09-27	72.03	72.23	71.64	72.23	141200
2007-09-28	71.97	71.97	71.30	71.46	174800
2007-10-01	72.10	73.20	72.09	73.20	884900
2007-10-02	73.54	74.53	73.40	74.53	205200
2007-10-03	74.19	74.48	73.76	74.17	168300
2007-10-04	74.41	74.93	73.75	74.93	136300
2007-10-05	75.24	76.69	74.70	76.69	266300
2007-10-08	75.48	75.74	75.19	75.24	140900
2007-10-09	75.45	76.08	74.64	76.08	159300
2007-10-10	76.08	76.18	75.24	75.55	187600
2007-10-11	76.37	76.48	75.06	75.25	111800
2007-10-12	75.50	75.68	74.54	74.54	129500
2007-10-15	74.60	74.84	72.97	73.14	205100
2007-10-16	72.89	73.04	72.04	72.25	205800
2007-10-17	72.84	74.12	70.55	72.14	263900
2007-10-18	71.58	72.89	70.82	72.16	134000
2007-10-19	71.72	71.72	69.09	69.09	184500
2007-10-22	69.09	70.90	68.76	70.90	246600
2007-10-23	71.45	71.65	70.37	71.65	185500
2007-10-24	71.10	71.10	69.36	70.45	370600
2007-10-25	71.34	71.56	69.95	70.60	310000
2007-10-26	71.56	72.07	70.43	71.67	144600
2007-10-29	71.64	71.81	70.50	70.50	133200
2007-10-30	70.88	71.87	70.88	71.47	178600
2007-10-31	71.92	72.96	70.78	72.96	265925
2007-11-01	71.16	71.32	69.55	69.55	278700
2007-11-02	69.93	69.93	67.60	68.56	306500
2007-11-05	67.50	68.45	67.25	67.57	308913
2007-11-06	67.21	68.42	66.92	68.42	212600
2007-11-07	66.98	67.90	66.09	66.29	495176
2007-11-08	66.64	67.08	65.38	66.49	294079
2007-11-09	65.77	67.01	65.50	65.95	247182
2007-11-12	66.09	67.69	65.88	66.71	277738
2007-11-13	66.70	68.92	66.70	68.92	175855
2007-11-14	70.02	70.02	67.52	67.52	311433
2007-11-15	67.73	68.04	66.50	67.40	342730
2007-11-16	68.19	68.23	65.81	66.14	361416
2007-11-19	66.00	66.00	64.70	64.70	316866
2007-11-20	65.40	65.97	62.40	63.45	482446
2007-11-21	62.77	63.78	62.29	63.01	338971
2007-11-23	64.28	64.94	63.67	64.25	164501
2007-11-26	64.95	64.95	61.17	61.17	221313
2007-11-27	62.14	62.63	61.10	62.60	291086
2007-11-28	63.49	65.35	63.49	65.35	302073
2007-11-29	65.30	65.41	63.86	64.30	152316
2007-11-30	65.70	66.94	65.24	66.05	275522
2007-12-03	66.26	66.26	64.76	65.34	423235
2007-12-04	65.34	65.34	63.58	63.58	299200
2007-12-05	64.87	65.75	64.31	65.72	223750
2007-12-06	65.72	67.95	65.59	67.81	180594
2007-12-07	68.00	68.62	67.50	67.57	264100
2007-12-10	67.61	69.02	67.26	69.02	248127
2007-12-11	69.30	69.67	65.33	65.38	280515
2007-12-12	67.61	67.62	64.54	65.16	416455
2007-12-13	64.95	65.10	63.53	64.42	318311
2007-12-14	63.18	65.02	62.67	62.80	922839
2007-12-17	62.22	62.24	60.86	60.86	509014
2007-12-18	61.87	62.25	60.01	61.80	494053
2007-12-19	61.94	62.43	61.39	62.43	370494
2007-12-20	62.08	62.08	60.57	61.16	998428
2007-12-21	61.42	62.36	61.42	62.36	374150
2007-12-24	62.37	64.55	62.37	64.38	121645
2007-12-26	63.85	63.97	63.05	63.31	371860
2007-12-27	62.92	63.20	61.68	62.05	353761
2007-12-28	62.04	62.50	60.58	60.96	394970
2007-12-31	61.32	61.73	60.53	61.46	335734
2008-01-02	61.46	62.02	60.40	61.27	5341640
2008-01-03	62.22	62.22	59.02	59.36	259291
2008-01-04	59.42	59.42	56.86	56.95	382256
2008-01-07	57.03	57.86	55.98	57.48	668570
2008-01-08	57.60	59.11	55.40	55.49	646644
2008-01-09	55.70	56.47	53.53	56.47	534559
2008-01-10	56.36	58.30	54.88	57.34	716956
2008-01-11	57.89	58.22	55.87	57.35	558206
2008-01-14	57.82	58.42	55.83	57.11	399835
2008-01-15	56.23	56.50	55.36	55.95	542613
2008-01-16	55.21	57.49	55.21	56.59	621708
2008-01-17	56.76	57.15	55.62	55.82	700370
2008-01-18	56.25	56.77	54.20	55.08	880883
2008-01-22	54.97	57.44	53.33	56.40	925722
2008-01-23	55.70	61.75	55.70	61.75	1329310
2008-01-24	61.81	63.10	59.65	60.30	755542
2008-01-25	61.03	61.60	59.35	59.95	690400
2008-01-28	59.99	61.98	59.09	61.98	814135
2008-01-29	61.88	62.40	60.93	61.42	532367
2008-01-30	61.27	62.37	59.75	59.91	589435
2008-01-31	59.56	61.70	59.04	60.98	743520
2008-02-01	61.35	63.62	61.19	63.53	848544
2008-02-04	63.47	63.47	61.95	62.87	520000
2008-02-05	61.78	62.69	60.65	60.65	710992
2008-02-06	61.08	61.25	59.52	59.66	558000
2008-02-07	59.48	61.07	59.00	61.07	462504
2008-02-08	60.93	60.93	58.38	59.12	837491
2008-02-11	59.12	59.85	57.67	57.92	720186
2008-02-12	58.31	59.86	58.31	59.57	902726
2008-02-13	60.79	60.79	58.98	60.04	814890
2008-02-14	60.02	60.75	58.90	58.92	1046055
2008-02-15	58.70	59.41	58.10	59.40	1150841
2008-02-19	61.15	61.15	58.31	59.25	1076474
2008-02-20	58.15	59.70	58.10	59.62	1518697
2008-02-21	60.08	60.34	58.00	58.00	1092298
2008-02-22	58.98	59.64	57.73	59.64	1063333
2008-02-25	60.46	61.46	58.91	61.46	984735
2008-02-26	61.50	61.96	60.66	61.45	889073
2008-02-27	61.33	61.93	60.76	61.16	447739
2008-02-28	60.91	60.91	59.90	59.90	627768
2008-02-29	59.84	59.87	58.82	59.04	556510
2008-03-03	59.03	59.67	58.31	59.45	629419
2008-03-04	58.65	59.68	58.18	58.89	517070
2008-03-05	58.70	60.07	58.70	59.70	558252
2008-03-06	59.83	59.83	56.95	56.98	534959
2008-03-07	57.05	58.23	56.25	57.91	636379
2008-03-10	58.14	58.19	56.82	57.09	752129
2008-03-11	58.84	60.80	57.94	60.80	577709
2008-03-12	60.42	61.55	59.52	59.52	363304
2008-03-13	59.21	60.71	57.76	60.22	503216
2008-03-14	61.27	61.27	57.99	59.00	615855
2008-03-17	58.48	59.73	58.07	59.36	1021143
2008-03-18	61.20	62.00	59.84	61.97	774637
2008-03-19	61.73	63.00	61.50	61.50	372599
2008-03-20	61.75	64.05	61.61	63.55	531177
2008-03-24	65.09	65.60	64.31	64.98	384171
2008-03-25	65.10	65.38	63.72	64.65	752841
2008-03-26	64.02	64.40	63.24	63.41	436996
2008-03-27	65.13	65.13	62.75	62.89	673262
2008-03-28	64.44	64.44	62.00	62.15	491350
2008-03-31	63.17	63.83	62.10	62.39	408919
2008-04-01	63.74	65.94	63.27	65.94	3876530
2008-04-02	66.14	66.22	64.78	65.62	483340
2008-04-03	65.96	67.12	65.20	67.12	508871
2008-04-04	67.68	67.68	65.92	66.06	1124513
2008-04-07	67.19	67.19	65.42	65.45	681255
2008-04-08	65.96	65.96	65.00	65.36	452501
2008-04-09	65.25	65.43	63.70	63.72	515832
2008-04-10	63.70	64.77	63.23	64.34	576601
2008-04-11	63.46	64.35	63.32	63.55	422246
2008-04-14	63.38	64.16	63.08	63.18	410778
2008-04-15	63.62	63.91	63.08	63.82	218670
2008-04-16	64.66	66.41	64.24	66.41	358102
2008-04-17	66.01	66.67	65.48	66.65	400592
2008-04-18	67.61	67.87	66.12	66.27	814348
2008-04-21	66.36	66.37	65.54	65.78	307700
2008-04-22	65.74	65.97	65.09	65.62	522779
2008-04-23	65.62	66.88	65.39	66.44	693297
2008-04-24	66.54	68.00	66.32	67.76	886312
2008-04-25	68.81	68.81	67.40	68.14	454333
2008-04-28	68.35	68.35	67.55	68.05	699584
2008-04-29	67.39	67.96	66.91	67.31	806054
2008-04-30	67.89	67.98	66.19	66.37	629506
2008-05-01	66.45	67.80	65.92	67.80	780126
2008-05-02	68.72	68.72	67.30	67.74	1311742
2008-05-05	67.71	67.74	66.90	67.55	295470
2008-05-06	68.04	68.05	66.79	68.02	336746
2008-05-07	67.94	68.00	65.92	66.17	496122
2008-05-08	66.84	66.84	65.30	65.77	419036
2008-05-09	65.70	66.09	65.07	65.41	342213
2008-05-12	65.61	66.98	65.44	66.98	287618
2008-05-13	67.24	67.30	66.45	67.25	307094
2008-05-14	67.89	68.04	67.39	67.67	296941
2008-05-15	67.86	68.49	67.21	68.49	414961
2008-05-16	68.50	68.50	67.63	68.13	323747
2008-05-19	68.16	68.52	67.60	68.24	256682
2008-05-20	67.74	67.85	66.75	67.32	1419561
2008-05-21	67.18	67.68	65.39	65.70	3443987
2008-05-22	65.36	65.73	64.96	65.14	3545508
2008-05-23	64.98	65.08	64.51	64.83	311247
2008-05-27	64.85	65.95	64.85	65.72	370517
2008-05-28	66.19	66.20	65.43	65.83	199708
2008-05-29	65.81	66.56	65.59	66.54	726638
2008-05-30	66.95	66.95	65.87	66.23	304604
2008-06-02	66.67	66.67	64.64	65.12	338448
2008-06-03	65.49	65.69	64.75	65.55	409931
2008-06-04	65.29	66.41	65.13	65.89	323720
2008-06-05	66.33	67.42	66.12	67.40	224220
2008-06-06	67.04	67.04	64.56	64.58	595099
2008-06-09	64.86	65.35	63.17	63.30	412016
2008-06-10	63.08	63.81	62.23	63.33	378541
2008-06-11	63.67	63.99	62.29	62.37	269504
2008-06-12	62.92	63.60	62.08	63.01	335663
2008-06-13	63.35	64.06	62.52	64.06	301818
2008-06-16	63.73	64.94	63.50	64.91	256815
2008-06-17	65.24	65.24	62.93	63.07	232328
2008-06-18	62.95	62.95	61.64	62.14	229399
2008-06-19	62.05	63.58	61.72	63.58	792048
2008-06-20	62.88	63.02	61.78	62.15	271343
2008-06-23	62.58	62.59	60.61	60.61	271756
2008-06-24	59.64	60.67	59.10	59.94	964245
2008-06-25	60.02	61.78	60.02	60.82	1119822
2008-06-26	61.40	61.41	58.73	58.73	476897
2008-06-27	58.94	59.21	57.84	58.21	1233904
2008-06-30	58.24	59.21	57.73	58.23	1266498
2008-07-01	56.89	58.84	56.76	58.40	2001748
2008-07-02	58.46	58.66	57.36	57.38	2487439
2008-07-03	57.73	57.89	56.84	57.32	2056728
2008-07-07	57.36	57.66	55.56	55.83	2200233
2008-07-08	55.90	59.95	55.42	59.95	4736168
2008-07-09	61.37	61.37	55.32	56.06	2749129
2008-07-10	55.68	57.37	55.08	56.42	2237078
2008-07-11	55.51	57.95	55.31	56.61	4163123
2008-07-14	56.74	57.79	54.44	54.55	3855351
2008-07-15	54.39	55.95	53.19	54.00	6945963
2008-07-16	54.12	58.10	53.54	57.77	4768404
2008-07-17	58.10	59.03	56.60	58.66	8110000
2008-07-18	58.68	58.99	57.85	58.71	4488685
2008-07-21	58.87	59.34	58.39	59.10	3129638
2008-07-22	58.68	61.03	58.16	60.88	6480822
2008-07-23	60.30	63.20	60.30	62.65	5532860
2008-07-24	62.98	62.98	58.19	58.40	2615314
2008-07-25	58.61	60.20	58.35	59.46	4092957
2008-07-28	59.80	60.34	57.84	58.23	1083789
2008-07-29	58.41	61.31	58.27	61.16	2094578
2008-07-30	63.16	63.16	59.16	60.88	4018427
2008-07-31	60.65	61.02	59.36	60.21	2728089
2008-08-01	60.27	60.41	58.77	60.09	3156279
2008-08-04	60.01	60.13	59.05	59.32	3286594
2008-08-05	59.70	62.18	59.48	62.08	2620878
2008-08-06	61.71	62.06	60.88	61.78	2220923
2008-08-07	61.16	61.36	59.63	60.15	2783419
2008-08-08	60.13	62.86	59.85	61.90	2850792
2008-08-11	62.59	64.52	61.94	63.90	5189721
2008-08-12	64.24	64.24	61.68	62.47	4389273
2008-08-13	62.01	62.12	60.79	61.56	4022995
2008-08-14	61.22	62.66	60.95	62.55	4712820
2008-08-15	62.72	63.32	61.85	62.46	2975336
2008-08-18	62.55	62.66	60.61	61.60	3402704
2008-08-19	60.61	60.62	59.39	60.08	4193496
2008-08-20	60.15	60.43	58.82	60.17	4381361
2008-08-21	59.43	59.52	58.70	59.10	3852600
2008-08-22	59.26	61.11	59.26	61.11	2729553
2008-08-25	61.04	61.30	58.99	59.26	1789867
2008-08-26	58.38	59.96	58.38	59.96	2080404
2008-08-27	60.38	60.56	59.35	60.56	1627151
2008-08-28	60.65	62.11	60.43	62.10	1363572
2008-08-29	61.65	62.25	61.00	61.67	1347257
2008-09-02	62.00	63.12	60.91	62.07	2444047
2008-09-03	61.99	63.05	61.58	63.05	2689550
2008-09-04	62.36	62.72	61.12	61.28	2619936
2008-09-05	60.62	61.36	59.88	61.29	3785255
2008-09-08	63.49	64.04	62.25	63.94	3510813
2008-09-09	63.58	64.12	61.06	61.55	3092211
2008-09-10	61.87	62.23	60.36	61.66	3161251
2008-09-11	61.34	62.60	60.33	62.60	4225112
2008-09-12	61.76	62.95	61.21	62.40	2567501
2008-09-15	61.46	61.82	58.80	58.80	6087036
2008-09-16	57.66	61.70	57.60	61.70	5486551
2008-09-17	60.42	60.76	57.75	58.15	4194521
2008-09-18	58.01	63.09	55.83	63.09	6149422
2008-09-19	68.95	68.95	61.64	64.97	2370967
2008-09-22	62.00	64.40	59.30	59.51	1726028
2008-09-23	60.92	61.27	59.75	59.91	2494982
2008-09-24	60.04	61.32	58.05	58.73	3085111
2008-09-25	59.86	60.18	58.27	59.46	2240150
2008-09-26	58.04	61.30	57.82	61.30	1991621
2008-09-29	58.93	60.88	56.72	56.72	3275633
2008-09-30	59.65	60.99	57.43	60.80	2369074
2008-10-01	60.50	60.50	58.46	59.33	2886979
2008-10-02	58.69	58.87	55.32	55.50	2279560
2008-10-03	56.64	57.12	52.75	53.10	4098953
2008-10-06	52.42	52.70	48.90	51.51	4331376
2008-10-07	51.10	51.83	47.09	47.09	3188134
2008-10-08	45.31	48.58	44.32	46.44	2313652
2008-10-09	46.30	48.11	42.50	42.76	5654156
2008-10-10	40.90	47.32	38.33	46.85	3059965
2008-10-13	49.70	49.95	46.24	49.83	1518588
2008-10-14	51.47	51.47	43.40	46.44	3512749
2008-10-15	44.90	45.79	40.18	40.48	2787568
2008-10-16	41.63	43.25	39.00	42.83	2282227
2008-10-17	40.79	44.32	40.62	42.37	3186635
2008-10-20	43.38	43.38	40.70	42.68	1889417
2008-10-21	42.14	43.13	41.12	41.22	1410181
2008-10-22	40.00	40.70	36.99	38.31	2564813
2008-10-23	38.22	39.11	34.40	37.31	5536232
2008-10-24	33.39	37.24	33.39	35.19	2853050
2008-10-27	34.87	36.56	33.00	33.19	2338347
2008-10-28	34.00	38.56	32.53	38.38	4867455
2008-10-29	38.06	39.73	36.63	37.02	3787269
2008-10-30	38.95	39.21	37.48	39.00	3782882
2008-10-31	39.32	41.70	38.49	41.51	11148990
2008-11-03	41.40	41.72	40.01	40.15	6681110
2008-11-04	41.28	42.54	40.41	42.40	6208631
2008-11-05	41.79	41.80	37.95	38.23	9770624
2008-11-06	37.86	38.42	36.29	36.44	12780741
2008-11-07	36.87	38.89	35.74	38.75	8636502
2008-11-10	39.12	39.14	34.85	35.28	3812555
2008-11-11	34.80	35.57	33.39	34.79	3649875
2008-11-12	33.99	34.00	32.04	32.30	5528518
2008-11-13	33.39	35.99	30.82	35.85	9470873
2008-11-14	35.36	35.38	31.63	31.81	2605811
2008-11-17	31.43	32.04	30.58	30.66	2647862
2008-11-18	30.79	31.29	28.56	30.37	3246156
2008-11-19	30.06	30.37	26.00	26.29	3068752
2008-11-20	25.82	27.60	23.85	24.21	4156111
2008-11-21	24.80	26.21	22.52	25.99	6877527
2008-11-24	26.87	30.76	25.74	30.41	5300012
2008-11-25	31.04	31.47	28.63	30.89	2949186
2008-11-26	30.89	32.61	29.92	32.56	2347983
2008-11-28	32.38	32.80	31.38	32.08	837950
2008-12-01	31.28	31.35	25.45	25.82	2431657
2008-12-02	26.51	29.38	26.50	29.25	3379597
2008-12-03	27.97	30.89	27.51	30.89	4203042
2008-12-04	30.33	32.25	29.36	30.04	2461353
2008-12-05	29.58	33.25	29.14	33.22	2176790
2008-12-08	33.98	36.37	33.51	36.32	1851293
2008-12-09	35.83	36.27	32.90	33.17	2632004
2008-12-10	33.79	36.10	33.62	36.02	1655978
2008-12-11	35.20	35.38	30.34	30.88	1956607
2008-12-12	30.02	34.11	29.82	34.11	1917443
2008-12-15	34.23	34.56	31.49	32.92	1425291
2008-12-16	32.99	36.98	32.84	36.95	2348351
2008-12-17	36.00	39.22	35.29	37.63	4211100
2008-12-18	38.09	38.22	34.38	34.50	1897470
2008-12-19	34.58	36.92	34.58	36.92	2274368
2008-12-22	36.62	36.63	33.90	34.02	3688677
2008-12-23	35.89	36.25	34.97	35.33	1580426
2008-12-24	34.61	34.80	34.03	34.80	615629
2008-12-26	35.01	35.30	34.19	35.30	608444
2008-12-29	35.00	35.00	32.64	33.27	1549718
2008-12-30	33.68	34.86	33.48	34.60	1765280
2008-12-31	34.81	36.79	34.61	36.45	1954145
2009-01-02	36.63	36.64	35.27	35.29	2181783
2009-01-05	35.24	35.62	34.36	34.64	7318578
2009-01-06	35.25	36.75	34.15	36.37	1913993
2009-01-07	36.15	36.22	34.87	35.15	1439536
2009-01-08	34.68	35.13	34.18	34.89	2063170
2009-01-09	34.92	34.95	32.95	33.10	1491796
2009-01-12	32.88	32.95	30.64	31.16	1761222
2009-01-13	30.81	32.28	30.60	32.10	1792659
2009-01-14	31.48	31.48	30.10	30.42	2330284
2009-01-15	30.42	32.15	28.89	31.42	3927414
2009-01-16	32.00	32.71	30.62	32.61	5540239
2009-01-20	32.16	32.18	28.80	28.96	3918637
2009-01-21	29.64	32.01	28.66	31.99	3471463
2009-01-22	30.82	31.86	29.79	30.24	3904296
2009-01-23	29.25	31.28	29.05	31.16	3563416
2009-01-26	31.22	32.05	30.37	30.98	3755631
2009-01-27	31.20	31.96	30.83	31.42	2490369
2009-01-28	33.08	34.27	32.04	34.14	2712726
2009-01-29	33.42	33.50	31.22	31.35	2714648
2009-01-30	31.72	32.19	29.67	30.06	2386496
2009-02-02	29.37	30.83	29.26	30.79	2732529
2009-02-03	30.95	30.99	29.94	30.48	2159209
2009-02-04	30.49	31.30	29.74	29.74	7818436
2009-02-05	29.11	30.17	28.23	29.11	4770463
2009-02-06	29.27	31.44	29.21	31.13	4500670
2009-02-09	31.48	31.64	30.51	31.59	2626912
2009-02-10	31.54	31.54	28.52	28.78	4686398
2009-02-11	29.08	29.33	27.91	29.33	3494212
2009-02-12	28.29	28.98	26.74	28.83	3502521
2009-02-13	28.56	28.58	27.00	27.06	3435977
2009-02-17	26.00	26.25	24.89	25.14	2560665
2009-02-18	25.49	25.68	24.40	25.50	5537270
2009-02-19	26.00	26.21	24.18	24.40	2946749
2009-02-20	23.74	26.06	23.18	25.94	6286759
2009-02-23	26.18	26.37	23.85	23.99	5058467
2009-02-24	24.82	26.13	23.92	26.02	5187673
2009-02-25	25.73	26.63	24.51	25.52	4889755
2009-02-26	26.04	26.31	24.09	24.21	3820938
2009-02-27	23.55	24.71	23.50	23.89	3677036
2009-03-02	23.56	23.56	21.88	22.40	4773610
2009-03-03	22.68	22.99	21.35	22.49	5413808
2009-03-04	22.93	23.41	22.18	22.85	3058591
2009-03-05	22.27	22.56	21.13	21.44	3390677
2009-03-06	21.58	21.81	19.95	21.15	4933727
2009-03-09	20.51	21.64	20.51	21.62	3881935
2009-03-10	22.21	24.72	22.00	24.63	3060807
2009-03-11	24.73	25.09	23.89	24.23	2695791
2009-03-12	24.26	26.38	23.89	26.21	2791263
2009-03-13	26.79	26.94	24.79	25.65	2757822
2009-03-16	25.84	26.08	23.58	23.63	2282967
2009-03-17	23.68	25.49	23.14	25.42	2398313
2009-03-18	25.01	26.83	24.37	26.81	3892717
2009-03-19	27.23	27.27	25.06	25.17	2177769
2009-03-20	25.08	25.08	23.00	23.00	2783017
2009-03-23	24.09	26.91	23.85	26.72	2764034
2009-03-24	26.00	26.86	24.40	24.66	4493196
2009-03-25	24.74	25.19	22.56	24.58	2340698
2009-03-26	24.84	25.37	23.61	25.13	3010380
2009-03-27	24.56	24.82	23.96	24.01	2526444
2009-03-30	23.27	23.37	22.50	22.70	1412873
2009-03-31	23.11	24.63	22.83	24.28	2461685
2009-04-01	23.85	24.51	23.59	24.15	1859370
2009-04-02	25.02	26.18	24.49	25.90	2353733
2009-04-03	25.82	28.25	25.32	28.13	2793367
2009-04-06	27.55	28.47	26.90	27.81	3235197
2009-04-07	27.15	27.30	25.51	25.73	2369944
2009-04-08	25.85	26.32	25.34	26.11	2579667
2009-04-09	27.27	29.61	26.78	29.61	2493839
2009-04-13	28.88	30.30	28.58	29.70	4314244
2009-04-14	29.16	29.49	27.12	27.18	3382042
2009-04-15	27.11	29.70	26.92	29.54	4144820
2009-04-16	29.56	31.94	28.38	30.53	5803694
2009-04-17	30.73	32.18	29.92	31.08	5805175
2009-04-20	30.04	30.31	27.71	27.88	4124800
2009-04-21	27.19	30.42	27.02	30.35	7639557
2009-04-22	29.73	30.90	29.12	29.29	9377011
2009-04-23	29.48	30.79	29.00	30.61	6132509
2009-04-24	30.86	33.00	30.24	32.06	7819310
2009-04-27	31.48	31.69	29.27	30.14	6108366
2009-04-28	29.86	31.30	29.41	30.54	6029814
2009-04-29	30.92	32.30	30.63	31.87	5113508
2009-04-30	32.22	32.97	31.59	31.73	5574920
2009-05-01	31.76	31.78	30.28	30.69	3926729
2009-05-04	31.33	33.29	31.00	33.22	5437855
2009-05-05	32.94	32.94	31.69	31.98	6108650
2009-05-06	32.64	33.37	31.68	33.20	8067295
2009-05-07	33.61	33.62	30.47	31.30	7561501
2009-05-08	31.76	33.60	31.30	33.39	6114175
2009-05-11	32.37	32.96	32.02	32.12	3483989
2009-05-12	32.45	32.68	30.66	32.03	3181614
2009-05-13	30.96	31.02	29.45	29.93	2867354
2009-05-14	29.50	31.13	29.00	30.64	2592420
2009-05-15	30.47	30.75	29.03	29.61	2103554
2009-05-18	29.93	32.20	29.90	31.99	2776800
2009-05-19	32.13	32.29	30.98	31.38	2908992
2009-05-20	32.21	32.70	30.96	31.13	3417763
2009-05-21	30.58	31.57	30.31	31.22	2684571
2009-05-22	31.64	31.64	30.41	30.45	1669556
2009-05-26	30.28	32.55	30.15	32.26	2517163
2009-05-27	32.23	32.47	30.91	31.09	2539782
2009-05-28	31.58	31.92	30.69	31.52	2397493
2009-05-29	32.00	32.63	31.38	32.56	1692840
2009-06-01	33.34	34.99	33.00	34.23	3811778
2009-06-02	33.75	34.03	33.26	33.52	2796203
2009-06-03	33.36	33.54	32.93	33.46	2019080
2009-06-04	33.72	34.83	33.48	34.53	2005906
2009-06-05	35.08	35.10	33.85	34.44	2798232
2009-06-08	34.74	34.74	33.49	33.81	3558363
2009-06-09	34.24	34.27	33.62	33.81	2516724
2009-06-10	34.22	34.32	32.38	33.22	2373022
2009-06-11	33.22	33.46	32.44	32.54	2714610
2009-06-12	32.50	33.72	32.30	33.72	1765310
2009-06-15	33.24	33.42	31.58	32.12	2129515
2009-06-16	32.21	32.37	31.03	31.53	2248035
2009-06-17	31.48	31.70	30.58	30.93	2144582
2009-06-18	31.09	31.42	30.65	31.14	1742600
2009-06-19	31.50	31.61	30.98	31.45	1292241
2009-06-22	30.88	31.21	29.74	29.81	2041881
2009-06-23	30.18	30.55	29.65	30.03	1854935
2009-06-24	30.44	30.45	29.80	30.19	4424453
2009-06-25	30.00	30.59	29.57	30.59	1872214
2009-06-26	30.51	31.09	30.22	30.85	2356520
2009-06-29	30.91	31.11	30.37	30.83	2342006
2009-06-30	31.04	31.33	30.79	31.01	1894143
2009-07-01	31.23	31.75	31.16	31.55	1682794
2009-07-02	31.10	31.16	29.85	29.88	2343953
2009-07-06	29.70	30.71	29.42	30.63	2654040
2009-07-07	30.71	30.72	29.34	29.44	2036047
2009-07-08	29.60	29.71	28.33	29.16	2370442
2009-07-09	29.36	29.48	28.57	28.61	1289332
2009-07-10	28.35	28.74	27.82	28.57	1124166
2009-07-13	28.69	29.84	28.37	29.65	3929416
2009-07-14	29.75	30.28	29.22	30.01	2822208
2009-07-15	30.61	31.56	30.32	31.12	1768138
2009-07-16	30.99	31.74	30.51	31.48	1606271
2009-07-17	31.29	31.36	30.41	30.64	1454654
2009-07-20	31.03	31.86	30.94	31.72	1687796
2009-07-21	32.00	32.00	30.96	31.63	2990058
2009-07-22	31.17	32.12	31.13	31.67	1949216
2009-07-23	31.70	33.31	31.60	32.93	2922311
2009-07-24	32.71	33.27	32.29	33.16	1272437
2009-07-27	33.20	33.73	32.90	33.64	2148382
2009-07-28	33.43	33.75	33.11	33.61	1451060
2009-07-29	33.38	33.62	32.93	33.19	1187120
2009-07-30	33.79	34.91	33.71	34.38	1918237
2009-07-31	34.37	34.70	34.01	34.35	2208712
2009-08-03	35.09	35.14	34.43	34.97	2542042
2009-08-04	34.79	37.14	34.52	36.88	3454014
2009-08-05	36.90	38.49	36.61	38.29	3965326
2009-08-06	38.83	39.81	38.00	38.00	5953326
2009-08-07	38.92	40.90	38.34	40.12	5471273
2009-08-10	39.99	40.08	38.82	39.26	4431990
2009-08-11	38.87	39.06	37.65	38.12	4275176
2009-08-12	38.05	39.18	38.01	38.40	4619189
2009-08-13	38.84	38.99	38.10	38.60	5339408
2009-08-14	38.44	38.47	37.33	38.28	3538462
2009-08-17	36.78	36.88	36.00	36.24	3385761
2009-08-18	36.36	37.01	36.12	36.60	2379855
2009-08-19	35.95	36.48	35.74	36.31	2693506
2009-08-20	36.31	37.79	36.26	37.76	5235454
2009-08-21	38.28	39.55	38.09	38.75	5953397
2009-08-24	39.29	39.31	38.45	38.62	5958314
2009-08-25	38.90	39.35	38.57	39.05	3483817
2009-08-26	38.97	39.23	38.61	39.17	2680820
2009-08-27	39.15	39.65	38.35	39.55	2464998
2009-08-28	39.90	40.04	39.19	39.90	3074456
2009-08-31	39.17	39.57	38.86	39.27	2961231
2009-09-01	38.97	39.32	37.13	37.17	4356401
2009-09-02	36.86	37.14	36.42	36.42	3443840
2009-09-03	36.89	37.19	36.18	37.15	1933080
2009-09-04	37.14	37.58	36.48	37.58	1587853
2009-09-08	38.17	38.89	37.89	38.89	2051883
2009-09-09	38.87	39.78	38.54	39.65	2825735
2009-09-10	39.61	40.33	39.04	40.24	2117285
2009-09-11	40.47	40.66	39.67	40.17	2383962
2009-09-14	39.58	41.39	39.57	41.36	2230397
2009-09-15	41.65	42.62	40.81	42.02	3554944
2009-09-16	42.43	43.79	42.23	43.73	3659926
2009-09-17	43.69	45.24	42.89	43.54	5152802
2009-09-18	43.79	44.17	42.82	43.60	2874007
2009-09-21	42.99	43.42	42.60	42.92	2423506
2009-09-22	43.46	44.35	43.23	44.28	4487934
2009-09-23	44.43	44.44	42.61	42.68	3291625
2009-09-24	42.52	42.70	40.46	40.72	4804859
2009-09-25	40.44	41.31	40.07	40.85	4636007
2009-09-28	41.17	42.59	40.98	42.54	2644621
2009-09-29	42.64	42.96	41.70	41.85	3198092
2009-09-30	42.22	42.23	40.86	41.45	3905468
2009-10-01	41.36	41.42	39.59	39.59	9101232
2009-10-02	38.66	40.44	38.63	39.31	4742715
2009-10-05	39.75	40.50	39.40	40.39	2928298
2009-10-06	40.76	41.27	39.74	40.28	3550516
2009-10-07	40.14	40.58	39.68	40.25	3339177
2009-10-08	40.80	41.40	40.58	41.02	3032120
2009-10-09	40.81	41.40	40.47	41.37	2673218
2009-10-12	41.66	41.82	41.10	41.31	1933335
2009-10-13	41.04	41.22	40.39	40.73	2546902
2009-10-14	41.50	42.38	41.25	42.22	3152770
2009-10-15	41.88	42.03	41.62	41.86	3492344
2009-10-16	41.31	41.43	40.66	40.76	3071441
2009-10-19	41.05	41.75	40.83	41.64	2581987
2009-10-20	41.54	41.64	40.68	40.87	2128030
2009-10-21	40.58	41.51	40.27	40.35	2488585
2009-10-22	40.33	41.45	39.75	41.41	3386894
2009-10-23	41.52	41.57	40.72	40.92	3243073
2009-10-26	40.91	41.92	40.73	40.82	3607312
2009-10-27	40.84	41.03	40.05	40.23	3593650
2009-10-28	39.98	40.57	38.47	38.54	4656339
2009-10-29	39.15	40.43	39.02	40.30	3309849
2009-10-30	40.01	40.26	38.59	39.60	4424087
2009-11-02	39.70	40.48	38.44	39.59	4906029
2009-11-03	39.02	40.25	38.99	40.17	4509706
2009-11-04	40.72	40.83	39.28	39.31	4321291
2009-11-05	39.84	40.29	39.42	40.20	2379699
2009-11-06	39.51	40.19	39.22	39.54	2442280
2009-11-09	40.13	41.50	39.94	41.49	2275991
2009-11-10	41.19	41.48	40.58	41.18	2548325
2009-11-11	41.55	42.25	41.42	41.95	3107222
2009-11-12	41.90	42.25	41.42	41.52	2920466
2009-11-13	41.56	42.20	41.50	42.08	2444015
2009-11-16	42.37	43.51	42.37	43.10	3053631
2009-11-17	42.82	43.31	42.31	42.35	2485921
2009-11-18	42.34	43.23	42.29	43.12	2930193
2009-11-19	42.66	42.74	41.94	42.13	1960465
2009-11-20	41.90	42.05	41.68	41.83	1782279
2009-11-23	42.58	43.02	42.02	42.36	2182827
2009-11-24	42.32	42.37	41.57	41.73	2051800
2009-11-25	41.96	42.19	41.76	41.90	1530051
2009-11-27	40.67	41.41	40.47	40.68	1315135
2009-11-30	40.83	42.36	40.50	42.20	2306703
2009-12-01	42.63	43.04	42.18	42.82	2229777
2009-12-02	42.66	43.74	42.66	43.52	2292487
2009-12-03	43.75	44.29	42.89	43.03	3430610
2009-12-04	44.13	44.62	43.47	44.30	3493874
2009-12-07	44.19	44.30	43.06	43.37	2003993
2009-12-08	43.01	43.84	42.94	43.12	2069524
2009-12-09	43.26	43.49	42.97	43.03	1942424
2009-12-10	43.27	43.41	42.63	42.86	1546900
2009-12-11	43.05	43.59	42.91	43.55	1555323
2009-12-14	43.73	44.43	43.24	44.34	3170561
2009-12-15	44.06	44.24	43.79	43.90	2450553
2009-12-16	44.16	44.44	44.00	44.22	2626091
2009-12-17	43.89	44.22	43.60	43.95	2526277
2009-12-18	44.07	44.30	43.52	44.24	2061615
2009-12-21	44.40	44.90	44.36	44.84	2956972
2009-12-22	44.85	45.35	44.85	45.31	1703482
2009-12-23	45.30	46.35	45.30	45.85	1531314
2009-12-24	45.52	45.94	45.47	45.92	560237
2009-12-28	46.10	46.64	45.95	46.14	2909515
2009-12-29	46.31	46.44	45.44	45.45	1939394
2009-12-30	45.30	45.57	45.04	45.52	1424238
2009-12-31	45.74	45.98	44.69	44.74	1258930
2010-01-04	45.22	45.42	44.20	44.55	2408302
2010-01-05	44.50	44.58	43.93	44.50	2054249
2010-01-06	44.52	44.84	44.30	44.42	2471119
2010-01-07	44.46	45.10	43.95	44.90	2091677
2010-01-08	44.81	44.85	44.18	44.57	2681983
2010-01-11	44.87	45.06	44.58	44.83	1924708
2010-01-12	44.43	44.77	43.86	44.08	3124426
2010-01-13	44.18	45.08	44.13	44.97	2133125
2010-01-14	44.91	45.06	44.59	44.93	1594645
2010-01-15	44.75	44.85	44.40	44.59	5576909
2010-01-19	44.54	45.63	44.46	45.50	2454170
2010-01-20	45.16	45.16	44.55	44.99	3339843
2010-01-21	44.98	45.27	43.62	43.70	4235306
2010-01-22	43.55	44.01	42.47	42.60	5039794
2010-01-25	43.14	43.14	42.10	42.90	3748988
2010-01-26	42.47	43.18	42.42	42.50	3353085
2010-01-27	42.63	42.94	41.86	42.88	3714308
2010-01-28	43.21	43.23	42.10	42.51	3749993
2010-01-29	42.82	43.18	41.98	42.27	4096110
2010-02-01	42.59	43.10	42.49	43.04	2839447
2010-02-02	43.17	43.84	42.68	43.63	3269984
2010-02-03	43.48	43.49	42.67	42.92	3079123
2010-02-04	42.56	42.61	41.33	41.33	3942774
2010-02-05	41.49	42.28	40.86	42.09	5100450
2010-02-08	42.26	42.39	41.07	41.17	2969579
2010-02-09	41.68	41.81	40.72	41.04	4785112
2010-02-10	41.12	41.63	40.33	41.12	2893838
2010-02-11	41.10	41.53	40.60	41.51	2706442
2010-02-12	40.99	42.00	40.87	42.00	3385176
2010-02-16	42.44	43.23	42.36	43.19	2730251
2010-02-17	43.31	43.75	43.24	43.58	3138946
2010-02-18	43.41	44.35	43.27	44.23	2737182
2010-02-19	44.03	44.50	43.86	44.26	3250004
2010-02-22	44.40	44.67	44.15	44.37	1757710
2010-02-23	44.21	44.51	43.93	44.03	2715854
2010-02-24	44.11	44.49	44.04	44.48	2965323
2010-02-25	44.00	44.74	43.72	44.65	2067180
2010-02-26	44.76	45.12	44.43	44.63	1784607
2010-03-01	44.90	45.18	44.73	45.01	1849556
2010-03-02	45.19	45.27	44.92	45.03	1575331
2010-03-03	45.14	45.22	44.84	44.91	1884177
2010-03-04	44.92	45.24	44.88	45.19	1557243
2010-03-05	45.35	46.51	45.25	46.42	2161778
2010-03-08	46.45	47.06	46.36	46.89	1729220
2010-03-09	46.81	47.72	46.61	47.00	2126178
2010-03-10	47.23	47.64	46.96	47.42	2311451
2010-03-11	47.20	47.75	47.03	47.70	1766157
2010-03-12	48.09	48.36	47.69	48.08	2344358
2010-03-15	47.96	48.32	47.48	47.97	2164312
2010-03-16	48.17	49.28	48.03	49.13	3904921
2010-03-17	49.35	49.96	49.15	49.86	3467825
2010-03-18	49.70	50.06	49.51	49.59	2449129
2010-03-19	49.61	49.81	49.00	49.05	2703818
2010-03-22	48.70	49.81	48.62	49.67	2922550
2010-03-23	49.66	49.74	49.07	49.53	3974699
2010-03-24	49.37	50.15	49.31	49.80	3241167
2010-03-25	49.80	50.50	49.55	49.55	4033396
2010-03-26	49.78	50.04	49.17	49.29	4338968
2010-03-29	49.63	49.66	49.10	49.44	1914128
2010-03-30	49.53	49.63	49.17	49.37	1968250
2010-03-31	49.19	49.42	48.79	48.81	2366199
2010-04-01	49.17	49.31	48.61	49.06	2198749
2010-04-05	49.27	50.22	49.13	50.14	1961172
2010-04-06	50.05	51.40	49.87	51.29	3307651
2010-04-07	51.19	51.32	49.94	50.16	3521657
2010-04-08	49.94	50.30	49.85	50.22	2047765
2010-04-09	50.42	51.05	50.13	50.93	1710467
2010-04-12	51.12	51.15	50.56	50.61	1872206
2010-04-13	50.65	52.03	50.58	51.85	1712568
2010-04-14	52.25	52.30	51.63	51.93	2026749
2010-04-15	51.68	51.78	50.46	50.51	2595774
2010-04-16	50.39	50.82	49.24	49.35	4450077
2010-04-19	49.01	49.96	48.84	49.57	2825636
2010-04-20	49.85	50.41	49.32	50.41	2193213
2010-04-21	50.32	51.59	50.28	51.29	2980097
2010-04-22	50.90	52.28	50.62	52.08	2759639
2010-04-23	52.23	52.83	51.72	52.77	3302819
2010-04-26	52.93	53.60	52.72	53.19	2486691
2010-04-27	52.89	53.25	51.49	51.49	4589621
2010-04-28	52.12	52.20	51.44	51.65	3500512
2010-04-29	52.31	54.06	52.27	53.98	3269335
2010-04-30	53.87	54.36	52.18	52.30	4056153
2010-05-03	52.76	54.35	52.75	54.04	4015965
2010-05-04	53.23	53.54	52.34	52.81	3672481
2010-05-05	51.97	53.05	51.32	52.10	3597626
2010-05-06	51.73	52.09	45.00	49.96	6192576
2010-05-07	50.43	51.13	48.32	49.12	5896600
2010-05-10	51.76	52.51	51.33	52.36	4818554
2010-05-11	51.65	53.18	51.52	52.67	3229055
2010-05-12	52.91	53.71	52.55	53.52	2577456
2010-05-13	53.64	53.76	52.56	52.65	2522071
2010-05-14	52.21	52.26	50.44	50.98	4557948
2010-05-17	51.24	52.01	49.52	51.05	2913242
2010-05-18	51.85	51.90	49.47	49.76	3727235
2010-05-19	49.30	50.40	47.98	49.30	5955721
2010-05-20	47.98	48.46	46.67	46.77	5847847
2010-05-21	46.00	48.40	45.73	48.34	5652638
2010-05-24	48.38	48.64	47.18	47.26	3826023
2010-05-25	45.92	47.74	45.36	47.64	4736388
2010-05-26	48.44	49.04	47.23	47.54	4937290
2010-05-27	48.77	50.20	48.19	50.15	2876092
2010-05-28	50.07	50.47	49.19	49.51	2769135
2010-06-01	48.84	49.70	48.40	48.48	2714905
2010-06-02	48.82	49.53	47.97	49.43	2015849
2010-06-03	49.70	49.75	48.85	49.29	2171668
2010-06-04	48.32	48.71	46.25	46.50	9751145
2010-06-07	46.76	47.53	46.17	46.25	3646564
2010-06-08	46.42	47.17	45.23	47.08	4966278
2010-06-09	47.53	48.72	47.12	47.36	4130363
2010-06-10	48.38	49.60	47.96	49.41	3918747
2010-06-11	48.88	50.12	48.79	50.00	2626783
2010-06-14	50.66	51.15	50.11	50.62	2967050
2010-06-15	50.93	51.86	50.59	51.75	2692568
2010-06-16	51.37	51.71	51.02	51.28	2497149
2010-06-17	51.49	51.63	50.83	51.39	3137088
2010-06-18	51.58	51.58	50.97	51.23	1981111
2010-06-21	51.94	52.15	50.68	50.83	2910006
2010-06-22	50.97	51.18	49.19	49.32	4469010
2010-06-23	49.26	50.03	48.52	49.45	2987844
2010-06-24	48.67	48.85	47.79	47.95	3163431
2010-06-25	48.15	49.38	47.84	49.16	4883656
2010-06-28	49.34	49.39	48.39	48.58	2439398
2010-06-29	47.85	47.87	46.60	46.99	4805050
2010-06-30	47.06	47.71	46.34	46.49	3616049
2010-07-01	46.52	46.74	45.18	46.33	7804677
2010-07-02	46.52	46.71	45.20	45.44	2682590
2010-07-06	46.33	46.55	43.96	44.43	4991074
2010-07-07	44.50	46.65	44.45	46.59	3702483
2010-07-08	47.25	47.59	46.33	47.17	2288414
2010-07-09	47.09	47.86	46.95	47.77	1597004
2010-07-12	47.69	48.07	47.17	47.92	2419829
2010-07-13	48.64	49.28	48.39	49.10	2622771
2010-07-14	48.87	49.27	48.17	48.81	2297203
2010-07-15	48.88	48.90	47.68	48.65	2563777
2010-07-16	48.33	48.40	46.70	47.07	2758067
2010-07-19	47.15	47.90	46.37	47.65	2740585
2010-07-20	46.88	48.71	46.72	48.54	3494721
2010-07-21	48.76	48.92	47.28	47.53	3526652
2010-07-22	48.14	49.71	48.09	49.31	3295205
2010-07-23	49.24	49.98	48.44	49.94	2957215
2010-07-26	50.05	51.31	49.64	51.19	3859800
2010-07-27	51.68	51.82	50.59	51.18	3483203
2010-07-28	51.03	51.70	50.78	51.08	2919236
2010-07-29	51.51	51.64	50.14	50.65	2277233
2010-07-30	50.08	51.21	49.95	50.95	2746265
2010-08-02	51.78	52.81	51.62	52.66	3018232
2010-08-03	52.53	52.57	51.78	52.15	1955424
2010-08-04	52.39	52.54	51.90	52.52	2041210
2010-08-05	52.24	52.50	51.75	51.86	1848411
2010-08-06	51.31	51.78	50.76	51.62	1836064
2010-08-09	51.88	52.38	51.56	52.21	2914497
2010-08-10	51.78	52.23	51.16	51.70	2180198
2010-08-11	50.84	51.09	49.99	50.41	2689383
2010-08-12	49.75	50.29	49.50	49.78	2632855
2010-08-13	49.75	50.15	49.62	49.78	2208627
2010-08-16	49.53	50.19	49.25	49.74	1827307
2010-08-17	50.23	51.24	49.93	50.88	2290732
2010-08-18	51.03	51.27	50.51	50.93	1651763
2010-08-19	50.78	50.78	49.35	49.63	2883687
2010-08-20	49.35	49.54	48.96	49.47	1585907
2010-08-23	49.67	49.84	49.19	49.21	1535750
2010-08-24	48.50	49.34	48.11	49.01	2611431
2010-08-25	48.60	50.04	48.53	49.79	1818355
2010-08-26	50.15	50.44	49.42	49.49	2793416
2010-08-27	49.80	50.40	48.75	50.31	2299469
2010-08-30	50.24	50.68	49.87	49.92	1642046
2010-08-31	49.76	50.46	49.49	50.30	2806661
2010-09-01	50.89	52.07	50.88	51.94	2037709
2010-09-02	51.99	52.67	51.86	52.60	1989998
2010-09-03	53.33	53.40	52.82	53.37	2092954
2010-09-07	52.92	53.11	52.49	52.55	1728260
2010-09-08	52.61	52.99	52.43	52.66	2043105
2010-09-09	53.21	53.28	51.89	52.05	1428512
2010-09-10	52.21	52.57	51.92	52.33	1024253
2010-09-13	52.83	53.23	52.66	53.19	1610929
2010-09-14	53.05	53.38	52.70	52.99	1842739
2010-09-15	52.73	53.65	52.67	53.45	3981001
2010-09-16	53.35	53.54	52.96	53.17	1492553
2010-09-17	53.40	53.56	52.85	53.33	1287575
2010-09-20	53.52	54.85	53.41	54.63	1801720
2010-09-21	54.77	54.77	53.71	53.83	3266257
2010-09-22	53.54	53.92	53.00	53.10	2927164
2010-09-23	52.68	52.79	51.59	51.79	2352727
2010-09-24	52.03	52.80	51.92	52.78	3617621
2010-09-27	52.98	52.98	51.88	52.13	1765118
2010-09-28	52.30	52.47	51.36	52.34	1755180
2010-09-29	52.27	52.28	51.74	51.93	2032155
2010-09-30	52.35	52.82	51.68	52.08	2745549
2010-10-01	52.39	52.60	51.69	52.34	6097880
2010-10-04	52.25	52.82	52.15	52.82	5232892
2010-10-05	53.11	53.84	52.82	53.66	2061259
2010-10-06	53.46	53.60	53.09	53.37	2099992
2010-10-07	53.60	53.89	53.26	53.52	1282959
2010-10-08	53.55	53.80	53.24	53.67	1118028
2010-10-11	53.74	53.84	53.52	53.66	954903
2010-10-12	53.51	54.18	53.28	54.04	1686568
2010-10-13	54.20	55.09	54.11	54.60	1634676
2010-10-14	54.50	54.81	54.12	54.46	1587524
2010-10-15	54.75	54.92	54.27	54.39	1794001
2010-10-18	54.37	55.15	54.31	55.09	1638225
2010-10-19	54.45	55.24	54.23	54.44	1986978
2010-10-20	54.52	56.08	54.52	55.60	1958699
2010-10-21	55.93	56.18	55.18	55.54	1848215
2010-10-22	55.70	55.91	55.17	55.54	1147816
2010-10-25	56.00	56.00	55.57	55.67	1663856
2010-10-26	55.25	55.43	54.97	55.27	1670636
2010-10-27	55.03	55.26	54.50	54.88	2485624
2010-10-28	55.14	55.38	54.01	54.54	1185303
2010-10-29	54.43	54.77	54.32	54.55	1017750
2010-11-01	54.81	55.54	54.67	55.02	1263051
2010-11-02	55.44	55.57	55.08	55.40	1170080
2010-11-03	55.61	55.61	54.92	55.40	1589353
2010-11-04	55.91	56.78	55.77	56.68	1186416
2010-11-05	56.88	57.65	56.46	57.29	1534199
2010-11-08	57.13	57.30	56.50	56.98	1784698
2010-11-09	57.12	57.21	54.29	54.67	3079755
2010-11-10	54.91	55.38	54.70	55.35	1479970
2010-11-11	55.00	55.43	54.75	54.91	1305003
2010-11-12	54.60	55.06	54.13	54.40	1683687
2010-11-15	54.52	54.82	53.79	53.88	2016902
2010-11-16	53.51	53.54	51.62	52.03	3892649
2010-11-17	52.16	52.74	51.96	52.43	1503220
2010-11-18	53.31	53.40	52.79	52.90	2498954
2010-11-19	52.75	53.31	52.33	53.18	2001813
2010-11-22	53.04	53.50	53.01	53.32	1444910
2010-11-23	52.72	53.00	52.58	52.90	2671508
2010-11-24	53.32	54.00	53.30	53.92	1555584
2010-11-26	53.68	54.05	53.57	53.81	661069
2010-11-29	53.53	53.94	53.04	53.78	1620487
2010-11-30	53.30	53.87	53.21	53.54	1651967
2010-12-01	54.20	54.20	53.41	53.85	2195254
2010-12-02	54.02	54.72	53.89	54.68	1354163
2010-12-03	54.30	54.81	54.17	54.67	1588984
2010-12-06	54.64	54.91	54.08	54.78	1602443
2010-12-07	55.31	55.42	54.89	54.90	1773490
2010-12-08	55.04	55.10	53.77	54.09	2263674
2010-12-09	54.30	54.48	53.49	53.61	1487885
2010-12-10	53.71	54.30	53.62	53.96	2754555
2010-12-13	54.27	54.44	53.99	54.05	1023770
2010-12-14	54.14	54.61	53.28	53.52	1645794
2010-12-15	53.47	53.87	52.92	53.01	1447715
2010-12-16	53.10	53.35	52.75	53.10	1270188
2010-12-17	53.19	53.59	53.05	53.54	2871196
2010-12-20	53.71	54.36	53.66	54.18	2388482
2010-12-21	54.32	54.84	54.27	54.75	2927479
2010-12-22	54.67	55.52	54.67	55.17	1397976
2010-12-23	55.19	55.35	54.90	54.92	1241602
2010-12-27	54.31	55.02	54.11	55.00	1277841
2010-12-28	55.10	55.29	54.72	55.22	2919154
2010-12-29	55.23	55.43	55.02	55.33	1511355
2010-12-30	55.24	55.68	55.24	55.48	1229461
2010-12-31	55.47	55.75	55.30	55.37	1168563
2011-01-03	55.76	56.44	55.73	56.40	1957324
2011-01-04	56.48	56.63	55.00	55.32	2315746
2011-01-05	55.15	55.63	55.14	55.52	1512683
2011-01-06	55.67	55.68	54.97	55.00	1819242
2011-01-07	55.29	55.45	54.50	55.02	2001190
2011-01-10	54.80	55.14	54.42	55.01	1668399
2011-01-11	55.21	55.39	54.51	54.89	1237489
2011-01-12	55.31	55.35	54.86	55.12	1639591
2011-01-13	55.13	55.47	54.99	55.30	1200303
2011-01-14	55.26	55.67	55.12	55.67	1334203
2011-01-18	55.65	56.15	55.40	56.15	1348813
2011-01-19	56.09	56.13	55.15	55.41	2340758
2011-01-20	55.33	55.84	55.15	55.42	1934319
2011-01-21	55.60	55.67	55.31	55.46	1196777
2011-01-24	55.54	56.02	55.36	55.74	1142931
2011-01-25	55.59	56.41	55.42	56.39	1249677
2011-01-26	56.56	56.76	56.16	56.48	2312573
2011-01-27	56.97	57.50	56.75	57.37	1926521
2011-01-28	57.44	57.60	56.27	56.42	1404112
2011-01-31	56.69	57.35	56.59	57.17	1916725
2011-02-01	57.51	57.57	56.76	57.31	2400060
2011-02-02	57.28	57.68	57.22	57.31	1698368
2011-02-03	57.10	57.61	57.00	57.47	1294244
2011-02-04	57.54	57.60	56.81	57.05	1842614
2011-02-07	57.13	57.70	57.02	57.61	1366255
2011-02-08	57.66	57.95	57.57	57.86	1356790
2011-02-09	57.78	57.95	57.60	57.90	1702557
2011-02-10	57.72	58.27	57.72	58.14	1364765
2011-02-11	58.07	58.57	57.84	58.52	1355287
2011-02-14	58.60	58.71	58.13	58.53	1062261
2011-02-15	58.31	58.51	58.00	58.31	1198464
2011-02-16	58.48	58.90	58.18	58.44	1084337
2011-02-17	58.45	58.72	58.37	58.50	1011088
2011-02-18	58.59	58.89	58.50	58.73	1288201
2011-02-22	58.28	58.87	58.09	58.22	2160353
2011-02-23	58.20	58.42	57.37	57.73	1966749
2011-02-24	57.66	57.84	56.83	57.29	1587123
2011-02-25	57.54	58.49	57.54	58.41	1136049
2011-02-28	58.89	59.86	58.79	59.81	1725887
2011-03-01	59.83	60.00	58.07	58.08	3120239
2011-03-02	58.00	58.16	57.34	57.55	2399975
2011-03-03	58.13	58.40	57.94	58.38	1590749
2011-03-04	58.34	58.45	57.53	57.82	1682251
2011-03-07	58.02	58.20	57.05	57.40	1662626
2011-03-08	57.50	58.52	57.41	58.21	2229026
2011-03-09	58.21	58.47	57.72	58.15	1359033
2011-03-10	57.67	57.74	57.20	57.26	1706603
2011-03-11	57.05	57.95	57.02	57.84	1351211
2011-03-14	57.50	57.61	57.03	57.26	1679186
2011-03-15	56.12	57.35	55.91	56.96	2441190
2011-03-16	56.95	57.01	55.73	56.12	3182062
2011-03-17	56.79	56.95	56.09	56.55	1840980
2011-03-18	57.03	57.36	56.85	57.12	1888403
2011-03-21	57.62	57.99	57.47	57.74	1340656
2011-03-22	57.75	57.87	57.20	57.37	2794249
2011-03-23	57.27	57.27	56.36	56.74	1699324
2011-03-24	57.08	57.15	56.37	56.98	1467680
2011-03-25	56.80	57.26	56.56	57.01	2441137
2011-03-28	57.07	57.28	56.79	56.94	1843469
2011-03-29	57.00	57.30	56.38	57.17	2294139
2011-03-30	57.49	58.07	57.24	58.00	1833155
2011-03-31	57.96	58.56	57.90	58.47	3205207
2011-04-01	58.78	58.95	58.25	58.56	4149369
2011-04-04	58.74	58.77	58.40	58.52	1072955
2011-04-05	58.46	58.82	58.39	58.58	1248428
2011-04-06	58.84	58.84	58.44	58.61	1286535
2011-04-07	58.68	58.69	57.69	57.96	1774357
2011-04-08	58.12	58.35	57.37	57.54	2263614
2011-04-11	57.65	58.03	57.39	57.58	1336840
2011-04-12	57.39	57.75	57.33	57.48	1996899
2011-04-13	57.76	57.77	57.29	57.39	1213054
2011-04-14	57.22	58.34	57.10	58.22	1423838
2011-04-15	58.38	59.00	58.25	58.97	1409523
2011-04-18	58.53	58.53	58.06	58.44	1710361
2011-04-19	58.56	59.00	58.51	58.90	1096745
2011-04-20	59.41	59.68	59.00	59.59	1435401
2011-04-21	59.74	60.02	59.33	59.99	1747903
2011-04-25	60.12	60.61	59.81	60.39	1421803
2011-04-26	60.61	61.14	60.27	60.92	2682395
2011-04-27	61.04	61.43	60.83	61.37	1862496
2011-04-28	61.45	62.38	61.39	62.19	2348457
2011-04-29	62.23	62.35	61.09	61.83	1777914
2011-05-02	62.13	62.36	61.40	61.92	2434673
2011-05-03	61.81	62.19	60.69	61.39	2053362
2011-05-04	61.29	61.49	60.75	61.04	1652206
2011-05-05	60.71	61.45	60.52	61.00	1949600
2011-05-06	61.43	61.55	60.29	60.46	2279863
2011-05-09	60.51	60.93	60.22	60.77	983728
2011-05-10	61.02	61.81	60.98	61.73	1700251
2011-05-11	61.69	61.71	60.88	61.08	1737230
2011-05-12	60.90	61.27	60.39	61.18	1431083
2011-05-13	61.33	61.33	60.38	60.53	1482268
2011-05-16	60.26	61.01	60.23	60.62	2147678
2011-05-17	60.44	60.75	60.22	60.60	2175842
2011-05-18	60.59	61.25	60.34	61.19	1323768
2011-05-19	61.45	61.71	60.97	61.45	1325363
2011-05-20	61.16	61.41	60.64	60.70	1386307
2011-05-23	60.08	60.36	59.92	60.08	1810026
2011-05-24	60.20	60.49	60.04	60.26	1299433
2011-05-25	60.14	60.85	59.72	60.54	1412473
2011-05-26	60.48	61.51	60.27	61.35	1096172
2011-05-27	61.51	61.77	61.25	61.70	970597
2011-05-31	62.18	62.70	61.95	62.68	1691519
2011-06-01	62.54	62.61	60.80	60.88	2859403
2011-06-02	60.88	61.40	60.34	60.44	2123200
2011-06-03	59.84	60.96	59.68	60.68	1897768
2011-06-06	60.58	60.78	59.76	59.79	1172683
2011-06-07	60.12	60.96	59.94	60.42	1256129
2011-06-08	60.16	60.81	60.11	60.25	1509394
2011-06-09	60.42	60.46	59.33	59.60	1381585
2011-06-10	59.33	59.43	58.01	58.10	2011560
2011-06-13	58.25	58.76	57.98	58.34	1780759
2011-06-14	58.91	59.37	58.74	59.21	1163847
2011-06-15	58.69	59.01	57.82	58.26	1761628
2011-06-16	58.27	59.00	57.89	58.72	2077117
2011-06-17	59.36	59.45	58.73	59.28	1912702
2011-06-20	59.09	60.15	59.09	60.00	1968253
2011-06-21	60.36	60.53	59.99	60.47	1375306
2011-06-22	60.34	60.88	60.23	60.29	3468532
2011-06-23	59.47	59.56	58.53	59.07	2619114
2011-06-24	58.71	59.04	58.20	58.58	2083736
2011-06-27	58.61	59.05	58.53	58.83	2520345
2011-06-28	59.02	59.37	58.64	59.32	1279030
2011-06-29	59.64	60.09	59.32	59.94	2048973
2011-06-30	60.14	60.40	59.83	60.10	1960816
2011-07-01	60.27	61.30	60.12	61.13	1796652
2011-07-05	61.31	61.79	60.84	61.60	1693182
2011-07-06	61.42	62.15	61.34	62.06	1655130
2011-07-07	62.53	62.99	62.45	62.84	1530838
2011-07-08	62.13	62.78	61.96	62.76	1955903
2011-07-11	61.87	62.18	61.53	61.67	1878784
2011-07-12	61.47	62.74	61.36	61.88	2078345
2011-07-13	62.05	62.20	61.22	61.27	1853581
2011-07-14	61.42	61.51	60.43	60.70	1716103
2011-07-15	60.94	61.38	60.53	61.37	1526130
2011-07-18	61.19	61.29	60.41	60.94	1272355
2011-07-19	61.31	61.95	61.10	61.92	1363101
2011-07-20	62.16	62.48	61.80	62.37	1508915
2011-07-21	62.71	63.23	62.70	62.87	1373012
2011-07-22	62.99	63.32	62.71	63.18	1186160
2011-07-25	62.48	62.99	62.29	62.59	2624242
2011-07-26	62.55	62.96	62.21	62.73	1815129
2011-07-27	62.38	62.53	60.92	60.97	1794665
2011-07-28	60.95	61.62	60.37	61.03	2360214
2011-07-29	60.49	61.14	59.96	61.04	1982281
2011-08-01	61.77	62.00	59.64	60.12	2669851
2011-08-02	59.73	60.04	58.13	58.20	3298596
2011-08-03	58.29	58.30	56.21	57.72	4775930
2011-08-04	57.10	57.26	54.76	54.87	4630566
2011-08-05	55.46	55.59	52.70	53.53	7017511
2011-08-08	51.71	52.44	48.72	48.88	9058321
2011-08-09	49.52	53.43	48.96	53.32	8039887
2011-08-10	52.35	54.69	51.66	52.10	7527416
2011-08-11	52.48	55.85	52.13	54.82	4463035
2011-08-12	55.47	56.31	54.49	54.79	4019087
2011-08-15	55.21	56.84	55.11	56.81	2630454
2011-08-16	56.20	56.99	55.67	56.62	2688730
2011-08-17	56.95	57.50	56.27	56.78	2230516
2011-08-18	54.86	55.45	53.65	54.24	3489076
2011-08-19	53.20	54.68	53.07	53.21	3271374
2011-08-22	54.41	54.58	52.52	53.27	2213586
2011-08-23	53.34	54.63	53.00	54.58	2687781
2011-08-24	54.46	55.48	53.96	55.30	3095406
2011-08-25	55.58	56.25	53.69	54.27	2372097
2011-08-26	53.98	55.13	52.74	54.93	2829864
2011-08-29	55.63	56.86	55.62	56.81	1976863
2011-08-30	56.70	57.39	55.80	56.97	2705809
2011-08-31	57.42	57.89	56.82	57.61	3047514
2011-09-01	57.50	57.96	56.52	56.78	4270002
2011-09-02	55.64	56.45	55.28	55.44	3460348
2011-09-06	53.73	55.44	53.66	55.20	3163831
2011-09-07	55.91	57.35	55.26	57.28	1902252
2011-09-08	56.87	57.59	56.58	56.84	2396289
2011-09-09	56.32	56.59	54.56	55.06	2436815
2011-09-12	54.19	55.28	54.04	55.24	4245943
2011-09-13	55.59	55.61	54.74	55.40	2166242
2011-09-14	55.50	56.12	54.68	55.73	2115111
2011-09-15	56.45	56.71	55.83	56.65	2850706
2011-09-16	56.68	57.22	55.94	57.20	2019511
2011-09-19	56.23	56.49	55.80	55.95	1959887
2011-09-20	55.90	56.66	55.71	55.92	1547064
2011-09-21	55.88	55.98	52.93	52.97	2825014
2011-09-22	51.84	52.55	50.87	51.68	4405411
2011-09-23	51.00	51.74	50.65	51.56	2688268
2011-09-26	52.01	52.37	51.16	52.28	2246091
2011-09-27	53.19	53.78	52.53	52.80	1777518
2011-09-28	52.69	53.26	51.36	51.46	2241835
2011-09-29	52.44	52.57	51.49	52.26	2151591
2011-09-30	51.40	52.37	50.86	50.87	1970553
2011-10-03	50.34	51.28	48.39	48.47	5785412
2011-10-04	47.79	50.58	47.10	50.38	5508984
2011-10-05	50.58	50.58	47.87	49.95	8885493
2011-10-06	49.90	51.41	49.37	51.32	2513044
2011-10-07	51.57	51.81	49.78	49.89	2992952
2011-10-10	50.85	52.39	50.75	52.38	2281183
2011-10-11	52.00	52.19	51.07	51.34	2206151
2011-10-12	51.85	52.97	51.34	52.18	2634023
2011-10-13	51.95	52.26	50.81	51.84	1850000
2011-10-14	52.40	53.28	52.29	53.04	1685602
2011-10-17	52.82	52.82	51.66	51.89	1834929
2011-10-18	51.82	53.96	51.72	53.72	3158587
2011-10-19	53.66	54.01	52.87	53.10	2348519
2011-10-20	53.53	53.53	52.08	53.40	1965154
2011-10-21	53.96	55.16	53.93	55.16	1636315
2011-10-24	55.30	56.61	55.04	56.53	2859226
2011-10-25	56.00	56.25	55.37	55.61	2190942
2011-10-26	56.08	56.30	55.13	56.02	1918933
2011-10-27	57.90	59.12	57.12	58.68	2167854
2011-10-28	58.15	58.83	58.07	58.80	1971092
2011-10-31	58.24	58.90	57.60	58.14	2033486
2011-11-01	56.35	57.56	55.99	56.27	3615184
2011-11-02	57.11	57.82	56.33	57.35	2302486
2011-11-03	58.05	58.29	56.49	58.14	2155636
2011-11-04	57.66	57.78	56.70	57.67	1500565
2011-11-07	57.59	58.37	56.90	57.68	1661534
2011-11-08	58.00	58.49	56.71	58.43	1250098
2011-11-09	57.10	57.41	55.63	55.76	1951162
2011-11-10	56.33	56.61	55.40	55.75	2765504
2011-11-11	56.42	57.42	56.11	57.25	1796691
2011-11-14	56.98	57.06	55.81	56.19	2019833
2011-11-15	55.90	57.01	55.63	56.61	1725797
2011-11-16	56.06	56.94	55.93	56.07	1466207
2011-11-17	55.98	56.05	54.70	55.04	2400967
2011-11-18	55.38	55.49	54.75	55.39	1924798
2011-11-21	54.58	54.58	53.65	53.99	2054255
2011-11-22	53.77	54.25	53.39	53.74	2021274
2011-11-23	53.29	53.29	52.06	52.12	1728229
2011-11-25	52.00	53.30	51.89	52.35	680172
2011-11-28	53.88	54.17	53.08	53.52	1721856
2011-11-29	53.60	53.85	53.13	53.44	1794037
2011-11-30	54.81	56.00	54.76	55.93	2171515
2011-12-01	55.91	55.91	54.92	55.47	2356446
2011-12-02	55.83	56.36	55.37	55.42	1374487
2011-12-05	56.18	56.50	55.49	55.89	1362889
2011-12-06	55.81	56.14	55.42	55.80	2076921
2011-12-07	55.74	56.61	55.23	56.41	1675452
2011-12-08	56.02	56.20	55.01	55.13	1642561
2011-12-09	55.52	56.61	55.31	56.34	1222117
2011-12-12	55.85	55.85	54.87	55.34	1710014
2011-12-13	55.62	56.11	54.41	54.69	1555290
2011-12-14	54.49	55.59	54.30	55.01	2213319
2011-12-15	55.51	56.16	55.36	55.93	1268448
2011-12-16	56.16	57.01	56.06	56.55	1749728
2011-12-19	56.65	56.87	55.91	56.06	1366196
2011-12-20	56.85	57.82	56.68	57.76	1248402
2011-12-21	57.73	57.94	57.27	57.74	2621428
2011-12-22	57.95	58.87	57.82	58.57	1388279
2011-12-23	58.30	58.34	57.77	58.18	2307629
2011-12-27	58.10	58.85	57.78	58.44	1173656
2011-12-28	58.56	58.62	57.71	57.74	1359293
2011-12-29	57.90	58.38	57.73	58.25	948469
2011-12-30	58.37	58.71	57.98	58.00	1969275
2012-01-03	59.05	59.65	57.99	58.49	6177427
2012-01-04	58.10	58.25	57.32	57.49	2393809
2012-01-05	57.48	58.15	57.03	58.03	1804913
2012-01-06	58.18	58.34	57.57	57.84	1337702
2012-01-09	58.01	58.12	57.49	57.64	1537188
2012-01-10	58.31	58.65	58.19	58.28	1558256
2012-01-11	58.19	58.80	58.02	58.69	1406943
2012-01-12	58.64	58.78	57.91	58.26	1734417
2012-01-13	58.00	58.40	57.67	58.39	1534634
2012-01-17	58.97	59.29	58.64	58.87	1450309
2012-01-18	58.96	59.48	58.82	59.28	1521959
2012-01-19	59.51	59.73	59.21	59.51	1277238
2012-01-20	59.57	59.94	59.16	59.88	1353360
2012-01-23	60.07	60.40	59.77	60.17	1238745
2012-01-24	59.98	60.63	59.78	60.63	1821411
2012-01-25	60.59	61.46	60.35	61.41	1499304
2012-01-26	61.72	62.12	61.55	61.84	1620762
2012-01-27	61.66	62.05	61.35	61.86	1498205
2012-01-30	61.58	61.58	61.10	61.40	2355513
2012-01-31	61.73	61.84	61.30	61.70	2069467
2012-02-01	62.21	62.40	61.96	62.31	3222168
2012-02-02	62.36	62.46	62.12	62.45	2712539
2012-02-03	62.98	63.35	62.73	63.32	2698813
2012-02-06	63.16	63.31	62.76	63.12	1778040
2012-02-07	63.10	63.20	62.83	62.96	1985788
2012-02-08	63.07	63.35	62.63	63.07	1735160
2012-02-09	63.20	63.27	62.24	62.61	1437998
2012-02-10	62.10	62.45	61.84	62.03	1675177
2012-02-13	62.37	62.82	62.30	62.66	1842087
2012-02-14	62.63	62.73	61.64	62.02	1866425
2012-02-15	62.22	62.22	61.44	61.65	1969767
2012-02-16	61.89	62.42	61.52	62.30	2317981
2012-02-17	62.50	62.50	61.92	62.35	1695038
2012-02-21	62.48	62.55	61.14	61.38	2815725
2012-02-22	61.34	61.59	60.78	60.86	2261270
2012-02-23	60.79	61.65	60.78	61.62	2453398
2012-02-24	61.79	61.92	61.31	61.70	1810770
2012-02-27	61.36	61.81	60.84	61.60	2003280
2012-02-28	61.78	61.86	61.05	61.24	2381642
2012-02-29	61.40	61.69	60.89	60.99	3013405
2012-03-01	61.05	61.52	61.00	61.36	3386826
2012-03-02	61.22	61.61	61.06	61.27	1860060
2012-03-05	61.25	61.89	60.98	61.89	1830298
2012-03-06	61.16	61.69	60.95	61.07	2236365
2012-03-07	61.35	61.42	60.65	61.40	1367109
2012-03-08	61.55	61.60	60.91	61.08	1454288
2012-03-09	61.26	61.60	61.00	61.38	1621734
2012-03-12	61.35	62.01	61.35	61.83	2644715
2012-03-13	62.15	63.18	62.07	63.08	2407309
2012-03-14	63.16	63.33	62.52	62.91	2280723
2012-03-15	63.06	63.06	62.58	62.82	1595510
2012-03-16	62.91	63.24	62.81	63.18	1799602
2012-03-19	63.18	63.97	62.94	63.62	2106066
2012-03-20	63.23	63.78	63.22	63.53	1795644
2012-03-21	63.64	63.74	63.42	63.44	1515112
2012-03-22	63.08	63.08	62.19	62.57	3203328
2012-03-23	62.63	63.27	62.35	63.01	2494996
2012-03-26	63.01	63.32	62.79	63.19	1630099
2012-03-27	63.32	63.58	63.08	63.20	3449721
2012-03-28	63.22	63.25	62.46	63.10	1573795
2012-03-29	62.70	63.18	62.34	63.13	1530243
2012-03-30	63.38	63.79	63.28	63.65	2059820
2012-04-02	63.73	64.17	63.49	64.10	6716769
2012-04-03	64.07	64.19	63.60	63.85	2338836
2012-04-04	63.37	63.47	62.89	63.15	2045659
2012-04-05	62.98	63.21	62.68	62.91	2925220
2012-04-09	62.17	62.52	61.83	62.24	1126867
2012-04-10	62.25	62.42	60.84	60.90	2670570
2012-04-11	61.50	61.70	61.18	61.68	1917744
2012-04-12	61.81	62.56	61.53	62.53	1373386
2012-04-13	62.44	62.63	62.02	62.27	2100294
2012-04-16	62.65	63.49	62.46	63.12	1973576
2012-04-17	63.51	63.93	63.02	63.66	1524369
2012-04-18	63.52	63.65	63.23	63.23	1278038
2012-04-19	63.31	63.62	62.93	63.23	2543616
2012-04-20	63.50	64.26	63.39	64.00	1649650
2012-04-23	63.56	63.59	62.91	63.34	1764429
2012-04-24	63.44	64.33	63.41	64.29	2618471
2012-04-25	64.69	65.05	64.59	65.03	2191005
2012-04-26	64.92	65.34	64.67	65.19	1885343
2012-04-27	65.50	65.76	65.01	65.64	2058410
2012-04-30	65.55	65.63	65.03	65.47	2164966
2012-05-01	65.55	66.69	65.47	66.18	3024157
2012-05-02	65.87	66.22	65.45	66.08	1801895
2012-05-03	66.29	66.40	65.79	65.85	2099897
2012-05-04	65.59	65.63	65.05	65.27	1479961
2012-05-07	65.07	65.88	65.00	65.73	1573925
2012-05-08	65.36	65.69	65.00	65.61	1610925
2012-05-09	65.09	65.86	64.88	65.40	2729775
2012-05-10	65.73	65.90	65.01	65.45	2346277
2012-05-11	65.11	65.83	64.95	65.59	2780354
2012-05-14	64.88	65.39	64.72	64.76	2759289
2012-05-15	64.80	64.83	64.24	64.42	2525314
2012-05-16	64.72	64.72	63.60	63.71	2051256
2012-05-17	63.69	63.72	61.85	61.85	3341631
2012-05-18	62.05	62.35	60.91	61.10	2888477
2012-05-21	61.23	62.54	61.15	62.43	2124842
2012-05-22	62.67	62.93	62.25	62.55	1767496
2012-05-23	62.11	62.79	61.55	62.64	2668864
2012-05-24	62.88	63.22	62.18	62.92	1369487
2012-05-25	62.83	63.17	62.47	62.67	1382994
2012-05-29	63.05	63.62	62.90	63.56	1423586
2012-05-30	63.12	63.21	62.05	62.05	1484064
2012-05-31	62.17	63.01	61.52	62.52	2126934
2012-06-01	61.60	61.80	60.86	60.99	3455715
2012-06-04	60.96	61.13	60.14	60.57	3573646
2012-06-05	60.31	61.93	60.30	61.82	2870954
2012-06-06	62.31	63.19	62.00	63.19	6758141
2012-06-07	63.76	63.87	62.65	62.74	2191418
2012-06-08	62.70	63.63	62.60	63.63	1695910
2012-06-11	64.16	64.27	62.12	62.20	2073922
2012-06-12	62.49	62.86	61.89	62.79	1951492
2012-06-13	62.59	63.26	62.21	62.47	1600450
2012-06-14	62.54	63.63	62.49	63.38	1532560
2012-06-15	63.62	63.85	63.23	63.77	1319884
2012-06-18	63.48	64.63	63.36	64.30	1753934
2012-06-19	64.61	64.97	64.05	64.56	2485232
2012-06-20	64.64	64.82	64.15	64.53	2001737
2012-06-21	64.66	64.74	63.38	63.48	3072526
2012-06-22	63.76	63.93	63.07	63.49	2204124
2012-06-25	62.32	62.85	62.19	62.65	3700136
2012-06-26	62.80	63.19	62.44	62.86	2121580
2012-06-27	63.02	63.25	62.77	63.11	1694775
2012-06-28	62.87	63.81	62.54	63.80	1726411
2012-06-29	64.96	65.47	64.65	65.43	2215718
2012-07-02	65.94	66.17	65.33	66.15	3891546
2012-07-03	66.32	66.69	66.07	66.54	1586246
2012-07-05	66.43	66.65	65.99	66.13	1407711
2012-07-06	65.58	66.40	65.58	66.29	1616996
2012-07-09	66.29	66.44	65.99	66.36	1785689
2012-07-10	66.69	66.70	65.29	65.65	1534485
2012-07-11	65.74	65.85	65.27	65.72	1630851
2012-07-12	65.40	66.25	65.08	65.92	2271719
2012-07-13	66.13	66.81	66.03	66.73	1484550
2012-07-16	66.68	67.04	66.50	66.86	1788949
2012-07-17	67.25	67.71	66.60	67.50	2007236
2012-07-18	67.41	67.51	66.88	67.10	1690117
2012-07-19	67.13	67.35	65.95	66.40	2365161
2012-07-20	65.91	66.25	65.75	66.05	1475546
2012-07-23	65.27	65.75	65.12	65.57	1342182
2012-07-24	65.65	65.90	64.93	65.35	1941103
2012-07-25	65.66	65.76	64.97	65.32	1350760
2012-07-26	66.15	66.42	65.51	65.90	1365878
2012-07-27	66.31	67.01	66.18	66.53	1469265
2012-07-30	66.62	67.08	66.51	66.84	1370709
2012-07-31	66.91	66.98	66.52	66.77	1782498
2012-08-01	67.12	67.48	66.42	66.42	2666083
2012-08-02	66.40	66.73	65.92	66.57	1637582
2012-08-03	67.24	67.41	67.02	67.13	1730736
2012-08-06	67.39	67.55	67.06	67.06	1768137
2012-08-07	67.29	67.29	66.27	66.27	2471579
2012-08-08	66.11	66.24	65.60	65.82	1899284
2012-08-09	65.89	66.08	65.50	65.61	1323987
2012-08-10	65.49	65.73	65.40	65.70	986983
2012-08-13	65.67	65.80	65.30	65.65	1448316
2012-08-14	65.87	65.89	65.40	65.51	1586033
2012-08-15	65.43	65.93	65.43	65.81	1079172
2012-08-16	65.86	66.31	65.50	66.31	1362640
2012-08-17	66.36	66.40	66.08	66.33	1773406
2012-08-20	66.34	66.44	65.81	66.14	2710014
2012-08-21	66.38	66.48	66.14	66.28	1429537
2012-08-22	66.15	66.27	65.51	66.24	1893061
2012-08-23	66.14	66.27	65.80	66.04	2420936
2012-08-24	65.98	66.44	65.73	66.26	1946420
2012-08-27	66.51	66.61	66.13	66.46	1190989
2012-08-28	66.31	66.75	66.10	66.69	1189828
2012-08-29	66.82	66.85	66.54	66.67	1198643
2012-08-30	66.47	66.64	66.27	66.52	1374959
2012-08-31	66.82	66.88	66.20	66.70	2484871
2012-09-04	66.74	67.27	66.26	67.20	1713975
2012-09-05	67.29	67.35	66.79	67.08	1612425
2012-09-06	67.38	67.69	67.33	67.68	2373630
2012-09-07	67.82	67.92	67.60	67.74	1648256
2012-09-10	67.64	67.66	67.12	67.21	3773529
2012-09-11	67.20	67.44	67.02	67.41	3574477
2012-09-12	67.47	67.63	67.26	67.55	3416105
2012-09-13	67.62	68.48	67.52	68.38	4467474
2012-09-14	68.54	69.20	68.51	68.78	4855722
2012-09-17	68.79	69.11	68.47	68.56	2430123
2012-09-18	68.35	68.41	67.69	67.91	2344363
2012-09-19	67.97	68.02	67.53	67.53	1972522
2012-09-20	67.23	67.24	66.29	66.53	4285377
2012-09-21	66.64	66.76	66.48	66.54	6134529
2012-09-24	65.73	66.25	65.70	65.77	4512642
2012-09-25	65.98	66.03	64.77	64.80	5153665
2012-09-26	64.74	65.18	64.67	64.79	2693208
2012-09-27	65.05	65.52	64.84	65.07	1541954
2012-09-28	64.92	65.27	64.59	64.97	2903488
2012-10-01	65.10	65.31	63.82	64.49	5154208
2012-10-02	64.68	64.98	64.41	64.98	2511314
2012-10-03	65.07	65.68	65.00	65.11	2928568
2012-10-04	65.42	65.62	64.78	65.09	2257921
2012-10-05	65.15	65.52	64.96	65.17	1636242
2012-10-08	64.83	65.06	64.72	65.03	1825566
2012-10-09	65.05	65.36	64.77	64.79	2292187
2012-10-10	64.87	65.19	64.68	65.05	1984769
2012-10-11	65.36	65.53	65.00	65.00	1537778
2012-10-12	65.11	65.37	64.71	64.77	1741182
2012-10-15	64.79	65.24	64.46	65.20	2209804
2012-10-16	65.45	65.71	65.40	65.60	2355774
2012-10-17	65.31	65.55	64.99	65.42	2665243
2012-10-18	65.32	66.11	65.32	66.09	2155841
2012-10-19	66.06	66.32	65.44	65.54	2046084
2012-10-22	65.49	65.55	64.83	65.21	1642874
2012-10-23	64.74	64.86	64.09	64.55	1976139
2012-10-24	64.72	64.95	64.30	64.50	1701035
2012-10-25	64.86	65.15	63.68	64.32	2028187
2012-10-26	64.30	64.30	63.40	63.76	2319917
2012-10-31	64.04	64.44	63.74	64.40	2616892
2012-11-01	64.50	64.95	64.22	64.69	2311141
2012-11-02	65.06	65.58	65.01	65.12	2587041
2012-11-05	65.12	65.20	64.30	64.69	1633067
2012-11-06	64.92	65.10	64.55	64.97	1415090
2012-11-07	64.61	64.94	64.37	64.67	2478362
2012-11-08	64.70	64.70	63.90	63.91	1793129
2012-11-09	63.78	64.19	63.45	63.74	2400420
2012-11-12	63.86	63.92	63.35	63.59	1182148
2012-11-13	63.35	63.91	63.25	63.54	1648004
2012-11-14	63.81	63.81	62.15	62.34	2489376
2012-11-15	62.38	62.73	61.69	62.06	3151527
2012-11-16	62.11	62.50	61.66	62.44	2446229
2012-11-19	63.13	63.39	62.80	63.21	2112270
2012-11-20	63.30	63.68	62.86	63.68	2490113
2012-11-21	63.72	63.86	63.24	63.57	1953981
2012-11-23	63.80	64.09	63.60	64.04	921419
2012-11-26	63.90	64.61	63.70	64.17	3668250
2012-11-27	63.66	64.39	63.26	63.81	5494181
2012-11-28	63.70	63.80	63.11	63.72	5931101
2012-11-29	64.13	64.15	63.54	64.08	3011050
2012-11-30	64.10	64.52	64.03	64.21	3312243
2012-12-03	64.48	64.85	64.28	64.47	3735466
2012-12-04	64.38	64.91	64.34	64.57	2379612
2012-12-05	64.61	64.69	64.13	64.37	2487078
2012-12-06	64.56	64.99	64.35	64.97	2335484
2012-12-07	65.05	65.22	64.93	65.21	2812889
2012-12-10	65.30	65.49	65.05	65.18	1934159
2012-12-11	65.42	65.52	65.20	65.34	2086847
2012-12-12	65.53	65.68	64.90	65.16	2335285
2012-12-13	65.00	65.24	64.45	64.66	2614438
2012-12-14	64.67	64.82	64.49	64.65	2544461
2012-12-17	64.95	65.06	64.65	64.99	2315731
2012-12-18	65.20	65.66	65.06	65.64	2532280
2012-12-19	65.96	65.99	65.54	65.57	3408726
2012-12-20	65.48	66.46	65.48	66.43	2696028
2012-12-21	65.88	66.56	65.68	66.32	2252501
2012-12-24	65.57	65.81	65.29	65.61	1802514
2012-12-26	65.91	65.91	65.14	65.30	1724009
2012-12-27	65.41	65.66	64.81	65.54	2305731
2012-12-28	65.34	65.72	65.06	65.11	1990259
2012-12-31	65.12	65.81	64.89	65.80	3719110
2013-01-02	66.93	67.09	66.21	66.60	5286383
2013-01-03	66.62	66.94	66.49	66.61	3570912
2013-01-04	66.81	66.95	66.52	66.92	2338699
2013-01-07	66.94	67.12	66.76	67.07	2243522
2013-01-08	67.08	67.20	66.74	66.94	1533658
2013-01-09	67.16	67.22	66.93	67.13	2134351
2013-01-10	67.36	67.55	66.94	67.20	2824142
2013-01-11	67.29	67.37	66.90	67.16	2021964
2013-01-14	67.34	67.36	67.15	67.35	1787152
2013-01-15	67.29	67.76	67.15	67.67	2101307
2013-01-16	67.56	67.63	67.38	67.59	2384722
2013-01-17	67.88	67.92	67.72	67.80	2421882
2013-01-18	67.89	68.09	67.66	68.09	2277459
2013-01-22	68.15	68.45	68.01	68.44	2187397
2013-01-23	68.48	68.53	68.26	68.42	2383025
2013-01-24	68.60	68.74	68.33	68.55	2346108
2013-01-25	68.80	68.99	68.61	68.95	2095535
2013-01-28	69.17	69.29	68.81	69.13	3364623
2013-01-29	69.17	69.33	69.06	69.33	2343667
2013-01-30	69.31	69.31	68.54	68.67	1872518
2013-01-31	68.52	68.61	68.09	68.26	2186318
2013-02-01	68.62	68.86	68.35	68.66	3376775
2013-02-04	68.42	68.77	68.30	68.52	2827495
2013-02-05	68.75	68.79	68.26	68.34	2401182
2013-02-06	68.18	68.59	68.03	68.58	8277591
2013-02-07	68.58	68.70	68.11	68.29	1793397
2013-02-08	68.44	68.92	68.37	68.92	2799899
2013-02-11	68.85	69.09	68.80	69.02	2177687
2013-02-12	69.16	69.55	69.01	69.54	2357615
2013-02-13	69.71	69.73	69.31	69.50	2525870
2013-02-14	69.47	69.49	69.17	69.21	2169152
2013-02-15	69.33	69.34	68.97	69.24	1504118
2013-02-19	69.45	69.80	69.36	69.79	1673615
2013-02-20	69.83	70.07	69.34	69.34	1764489
2013-02-21	69.31	69.36	68.66	68.82	2185605
2013-02-22	69.15	69.51	69.04	69.51	1941370
2013-02-25	69.74	69.82	68.19	68.19	2550371
2013-02-26	68.54	68.85	68.12	68.66	2382746
2013-02-27	68.76	69.48	68.56	69.16	1551401
2013-02-28	69.16	69.46	69.05	69.09	4566322
2013-03-01	68.91	69.41	68.56	69.32	3862332
2013-03-04	69.28	70.02	69.28	69.84	3140982
2013-03-05	70.15	70.54	69.83	70.39	2835737
2013-03-06	70.61	70.74	69.92	70.18	3021783
2013-03-07	70.41	70.41	69.79	69.85	1923291
2013-03-08	70.22	70.23	69.53	69.97	2473280
2013-03-11	69.97	70.12	69.71	70.03	1712559
2013-03-12	70.13	70.13	69.65	69.77	2190066
2013-03-13	69.80	70.03	69.56	69.84	1784906
2013-03-14	69.95	70.37	69.86	70.28	2647646
2013-03-15	70.21	70.47	69.92	70.44	2243760
2013-03-18	69.88	70.28	69.87	70.05	2398233
2013-03-19	70.08	70.23	69.27	69.71	3055173
2013-03-20	69.98	70.07	69.69	69.93	3110082
2013-03-21	69.70	70.19	69.67	69.72	1723720
2013-03-22	69.40	69.64	69.26	69.55	3143420
2013-03-25	69.67	70.00	69.42	69.56	2676483
2013-03-26	69.75	70.21	69.75	70.16	1722686
2013-03-27	69.95	70.29	69.80	70.29	2463057
2013-03-28	70.36	70.58	70.10	70.53	2632219
2013-04-01	70.66	70.77	70.11	70.74	2501104
2013-04-02	70.98	71.30	70.80	70.96	2546050
2013-04-03	71.20	71.27	70.56	70.71	2215834
2013-04-04	70.84	71.94	70.76	71.86	1905155
2013-04-05	71.22	72.25	71.09	72.25	2288397
2013-04-08	72.28	72.90	71.83	72.83	1773451
2013-04-09	73.09	73.15	72.46	72.84	2537876
2013-04-10	73.12	73.41	72.90	73.29	2087988
2013-04-11	73.45	74.08	73.25	73.72	2424933
2013-04-12	73.71	73.94	73.51	73.90	1618723
2013-04-15	73.65	73.82	72.37	72.37	3345728
2013-04-16	72.89	73.65	72.34	73.57	3296272
2013-04-17	73.30	73.38	72.27	72.79	3039648
2013-04-18	72.95	73.02	72.33	72.68	2616874
2013-04-19	72.95	73.85	72.76	73.80	1621104
2013-04-22	74.01	74.08	73.28	73.70	2638429
2013-04-23	74.06	74.26	73.58	74.11	3312269
2013-04-24	74.18	74.40	73.95	74.27	1750655
2013-04-25	74.37	74.41	73.62	74.02	2981670
2013-04-26	73.95	74.28	73.71	73.78	2600912
2013-04-29	74.36	74.47	73.85	74.41	1889761
2013-04-30	74.45	75.29	74.37	75.28	2439644
2013-05-01	75.39	75.43	74.53	74.68	6260098
2013-05-02	74.79	75.47	74.79	75.17	2590509
2013-05-03	75.68	75.87	75.32	75.47	2878778
2013-05-06	75.48	75.92	75.48	75.86	2427609
2013-05-07	75.97	76.32	75.71	76.28	2443211
2013-05-08	76.19	76.48	75.90	76.32	2703059
2013-05-09	76.15	76.34	75.71	75.82	2255730
2013-05-10	76.04	76.17	75.75	76.10	1706241
2013-05-13	76.06	76.51	76.04	76.46	2114047
2013-05-14	76.48	76.95	76.45	76.74	2081522
2013-05-15	76.80	77.50	76.44	77.50	2837847
2013-05-16	77.39	77.71	76.86	77.10	2485110
2013-05-17	77.29	77.57	77.05	77.53	1717682
2013-05-20	77.66	77.77	77.37	77.71	2534093
2013-05-21	77.90	78.33	77.87	78.15	2321264
2013-05-22	78.03	78.86	75.75	76.25	5515492
2013-05-23	75.63	75.63	74.35	74.82	5071801
2013-05-24	74.56	74.78	73.78	74.63	3019965
2013-05-28	75.49	75.60	73.55	73.99	3666527
2013-05-29	73.41	73.47	71.54	72.42	5983190
2013-05-30	72.31	72.95	71.66	71.74	3753479
2013-05-31	71.48	72.16	70.75	70.78	6474152
2013-06-03	70.76	71.50	70.10	71.18	6934955
2013-06-04	71.28	71.48	70.19	70.19	4116392
2013-06-05	70.05	70.47	69.40	69.61	4199044
2013-06-06	69.66	70.81	69.15	70.73	5111002
2013-06-07	70.95	71.13	69.75	70.74	3588828
2013-06-10	70.90	70.96	69.98	70.13	3347494
2013-06-11	69.35	69.95	69.06	69.09	4746937
2013-06-12	69.48	69.62	67.93	68.15	3558691
2013-06-13	67.86	70.14	67.80	69.92	4603489
2013-06-14	69.99	71.04	69.74	70.18	3546977
2013-06-17	70.69	71.08	69.93	70.38	4148086
2013-06-18	70.49	71.20	70.10	70.74	4303881
2013-06-19	70.51	70.93	68.35	68.57	4929558
2013-06-20	67.78	67.91	65.39	65.72	8148258
2013-06-21	66.23	67.17	65.41	66.61	7812274
2013-06-24	64.83	67.10	64.28	65.68	8414676
2013-06-25	66.44	67.18	65.69	66.78	11383249
2013-06-26	67.53	67.97	67.33	67.79	6721680
2013-06-27	68.34	69.18	68.21	69.15	5114835
2013-06-28	68.89	69.35	68.39	68.72	6234190
2013-07-01	69.26	69.53	68.37	68.57	3141406
2013-07-02	68.67	69.68	67.92	69.62	3707513
2013-07-03	69.39	69.39	68.34	69.16	2446840
2013-07-05	69.15	69.26	67.37	68.83	2506071
2013-07-08	69.09	69.56	68.84	68.90	2918001
2013-07-09	69.30	70.14	68.97	69.88	1955897
2013-07-10	69.87	70.08	69.35	69.91	3266834
2013-07-11	70.95	71.67	70.72	71.60	3844211
2013-07-12	71.83	71.90	70.88	71.16	3398122
2013-07-15	71.38	71.69	71.04	71.46	2942112
2013-07-16	71.38	71.80	71.31	71.51	2946352
2013-07-17	71.83	71.97	71.42	71.77	2209592
2013-07-18	72.09	72.41	71.77	72.38	1931590
2013-07-19	72.31	72.51	72.02	72.33	1865087
2013-07-22	72.38	72.69	72.10	72.55	1934766
2013-07-23	72.78	72.86	72.21	72.47	1402713
2013-07-24	72.60	72.70	70.57	71.06	3115244
2013-07-25	70.99	71.28	70.59	71.17	1760784
2013-07-26	70.95	71.35	70.66	71.23	1586782
2013-07-29	71.07	71.40	70.59	70.70	3562255
2013-07-30	70.90	71.33	70.25	70.49	2362576
2013-07-31	70.33	70.73	68.77	69.34	3443952
2013-08-01	69.61	69.81	68.89	69.07	3444902
2013-08-02	69.24	69.35	68.71	68.73	2581379
2013-08-05	68.54	68.98	68.47	68.68	2831282
2013-08-06	68.60	68.97	68.33	68.44	3889315
2013-08-07	68.64	68.70	67.92	68.26	2021165
2013-08-08	68.47	68.64	67.93	68.29	2476442
2013-08-09	68.20	69.28	68.10	68.89	2892966
2013-08-12	68.81	68.81	68.09	68.40	2710243
2013-08-13	68.40	68.50	67.27	67.46	3778195
2013-08-14	67.40	67.62	67.15	67.20	2538268
2013-08-15	66.65	66.82	65.73	65.97	3633033
2013-08-16	65.92	65.92	64.24	64.35	4256719
2013-08-19	64.38	64.38	63.47	63.50	4763903
2013-08-20	63.87	65.22	63.65	64.94	4127900
2013-08-21	64.36	65.82	64.00	64.79	4437420
2013-08-22	64.95	65.21	64.43	65.18	2499462
2013-08-23	65.22	65.88	64.94	65.86	2917962
2013-08-26	65.86	66.00	65.47	65.67	2925180
2013-08-27	65.09	65.74	65.00	65.35	3356752
2013-08-28	65.47	65.47	64.81	64.95	2142818
2013-08-29	64.77	65.06	64.48	65.05	2334560
2013-08-30	65.21	65.47	64.41	64.50	3852350
2013-09-03	64.75	64.99	63.40	63.94	6455948
2013-09-04	64.00	64.71	63.71	64.49	4261456
2013-09-05	64.55	64.55	63.74	63.81	3024710
2013-09-06	64.39	65.38	64.39	64.80	4582165
2013-09-09	64.87	66.15	64.83	66.15	3579684
2013-09-10	66.31	66.50	65.72	66.10	2905324
2013-09-11	66.16	66.63	66.05	66.63	2568031
2013-09-12	66.65	67.00	66.08	66.20	2628643
2013-09-13	66.29	66.52	66.06	66.39	2582614
2013-09-16	67.37	67.93	66.88	67.05	4417264
2013-09-17	67.03	67.56	66.90	67.01	3328307
2013-09-18	67.01	69.36	66.31	69.28	4456012
2013-09-19	69.44	70.07	69.17	69.22	5138378
2013-09-20	69.07	69.38	67.94	68.09	4082642
2013-09-23	67.45	67.79	66.97	67.01	3523140
2013-09-24	66.99	67.17	66.46	66.50	4451855
2013-09-25	66.64	67.15	66.21	66.72	2626284
2013-09-26	66.83	67.16	66.68	67.13	1465369
2013-09-27	66.94	67.21	66.41	66.85	3412327
2013-09-30	66.29	67.00	65.89	66.14	3808100
2013-10-01	66.15	67.80	66.00	67.10	4416187
2013-10-02	66.77	67.24	66.45	67.20	2603963
2013-10-03	66.92	67.06	65.68	66.03	6150638
2013-10-04	66.06	66.42	65.53	65.90	2389232
2013-10-07	65.54	66.47	65.50	66.20	2267373
2013-10-08	66.11	66.42	65.47	65.48	2622041
2013-10-09	65.50	66.18	65.40	65.49	2896574
2013-10-10	66.02	67.22	66.00	67.16	2370303
2013-10-11	67.05	67.90	66.86	67.83	2111245
2013-10-14	67.44	67.94	67.26	67.87	2278038
2013-10-15	67.77	68.19	67.48	67.62	3231748
2013-10-16	67.90	68.96	67.77	68.89	3068360
2013-10-17	68.65	70.06	68.53	69.93	3258556
2013-10-18	70.30	70.32	69.46	69.86	2685221
2013-10-21	69.83	69.88	69.11	69.44	2276510
2013-10-22	69.50	70.36	69.45	70.08	3611596
2013-10-23	69.95	70.25	69.68	70.21	4649999
2013-10-24	70.45	70.45	69.79	70.19	1600418
2013-10-25	70.36	71.13	70.20	71.05	2213257
2013-10-28	71.10	71.10	69.95	70.54	3352830
2013-10-29	70.16	70.54	69.73	70.13	3174875
2013-10-30	70.04	70.23	69.20	69.54	2466767
2013-10-31	69.62	69.78	68.66	69.13	4039606
2013-11-01	69.41	69.70	68.73	69.49	3448781
2013-11-04	69.86	69.95	68.98	69.62	2640795
2013-11-05	69.35	69.35	68.35	68.48	2539483
2013-11-06	68.57	69.00	68.29	68.38	2257738
2013-11-07	68.39	68.63	67.38	67.53	3237058
2013-11-08	66.92	67.22	65.66	66.62	3578042
2013-11-11	66.50	67.10	66.45	66.69	2242960
2013-11-12	66.51	66.65	65.86	66.39	2269909
2013-11-13	66.29	66.82	65.96	66.82	2547126
2013-11-14	66.99	67.78	66.90	67.29	2483536
2013-11-15	67.35	67.65	67.14	67.54	2140282
2013-11-18	67.79	67.80	67.05	67.12	1739640
2013-11-19	66.98	67.14	66.38	66.65	2202824
2013-11-20	66.61	67.27	65.65	65.84	2922698
2013-11-21	66.02	66.51	65.75	66.35	2998022
2013-11-22	66.48	66.55	65.74	66.09	1919421
2013-11-25	66.16	66.21	65.69	65.78	2934217
2013-11-26	65.93	65.94	65.40	65.55	2673637
2013-11-27	65.58	66.16	65.48	66.11	2990568
2013-11-29	65.83	66.19	65.40	65.50	2259613
2013-12-02	65.43	65.62	64.86	65.12	3659033
2013-12-03	64.91	65.21	64.71	64.99	2246887
2013-12-04	64.47	65.69	64.39	65.23	3189637
2013-12-05	65.17	65.55	64.71	65.46	2622074
2013-12-06	65.92	66.10	65.61	65.93	2022537
2013-12-09	66.26	66.31	65.66	66.25	2332605
2013-12-10	66.13	66.51	66.08	66.08	2439606
2013-12-11	66.09	66.20	64.50	64.56	2790668
2013-12-12	64.57	64.60	63.96	64.20	2746086
2013-12-13	64.43	65.12	64.19	64.36	3165957
2013-12-16	64.51	64.75	64.29	64.58	2571429
2013-12-17	64.61	65.06	64.36	64.88	2640311
2013-12-18	64.91	66.09	64.15	66.03	4120547
2013-12-19	65.84	65.87	64.75	65.12	3297489
2013-12-20	65.11	65.58	64.95	65.52	3832945
2013-12-23	65.72	66.05	65.57	65.65	4183475
2013-12-24	64.68	64.86	64.53	64.70	1801186
2013-12-26	64.82	65.24	64.59	64.75	4333622
2013-12-27	64.90	65.00	64.32	64.89	3277062
2013-12-30	64.88	65.16	64.76	64.91	3603858
2013-12-31	64.92	65.15	64.45	64.56	5576956
2014-01-02	64.28	64.75	64.05	64.57	5829816
2014-01-03	64.49	65.18	64.41	64.93	2771691
2014-01-06	65.14	65.56	64.93	65.26	2917549
2014-01-07	65.24	65.82	65.07	65.55	2582615
2014-01-08	65.38	65.62	64.94	65.23	3368360
2014-01-09	65.49	65.51	64.75	65.23	2543018
2014-01-10	65.76	66.16	65.61	66.12	2683959
2014-01-13	66.10	66.23	65.50	65.68	3651034
2014-01-14	65.91	66.36	65.66	66.16	2383425
2014-01-15	66.15	66.78	66.15	66.66	3069770
2014-01-16	66.55	66.81	66.55	66.78	2705305
2014-01-17	66.85	66.97	66.33	66.39	2958288
2014-01-21	66.72	67.25	66.59	66.99	3255789
2014-01-22	67.02	67.47	67.00	67.28	3432758
2014-01-23	66.98	67.26	66.80	67.12	3262554
2014-01-24	66.82	66.92	66.14	66.28	2746334
2014-01-27	66.32	66.58	65.51	65.77	3818516
2014-01-28	65.85	66.44	65.79	66.32	2406672
2014-01-29	65.99	66.29	65.63	65.96	3308168
2014-01-30	66.23	67.21	66.15	66.96	2990095
2014-01-31	66.43	67.62	66.22	67.32	5454406
2014-02-03	67.22	67.32	65.99	66.25	7310721
2014-02-04	66.32	67.09	66.06	67.05	4472317
2014-02-05	66.60	67.01	66.54	66.91	2655969
2014-02-06	66.95	67.50	66.91	67.40	2755491
2014-02-07	67.82	68.01	67.40	67.91	5919258
2014-02-10	68.12	68.75	67.68	68.55	6276776
2014-02-11	68.43	69.16	68.33	68.82	7136475
2014-02-12	69.02	69.03	68.52	68.86	3335644
2014-02-13	68.62	69.44	68.49	69.12	2754819
2014-02-14	69.01	69.52	69.01	69.39	2548116
2014-02-18	69.61	69.73	69.03	69.73	3819861
2014-02-19	69.60	70.43	69.56	69.69	4333965
2014-02-20	69.70	70.24	69.29	69.54	3503632
2014-02-21	69.58	70.00	69.20	69.71	2405977
2014-02-24	69.98	70.57	69.84	69.88	3690076
2014-02-25	70.00	70.44	69.85	70.11	3329641
2014-02-26	70.35	70.53	70.01	70.27	4623526
2014-02-27	70.30	70.53	69.78	70.08	3334492
2014-02-28	70.15	70.99	70.05	70.73	8734242
2014-03-03	70.29	70.84	70.06	70.77	5816225
2014-03-04	71.27	71.88	71.14	71.79	4444410
2014-03-05	71.84	72.01	71.14	71.70	3489356
2014-03-06	71.83	71.83	70.95	71.10	3705594
2014-03-07	70.77	70.97	70.02	70.33	3665891
2014-03-10	70.36	70.44	69.69	69.96	6387501
2014-03-11	70.05	70.67	70.00	70.40	5101909
2014-03-12	70.15	70.69	70.15	70.61	2711924
2014-03-13	70.74	70.87	70.15	70.28	3688001
2014-03-14	70.34	70.78	70.16	70.46	2713937
2014-03-17	71.03	71.07	70.40	70.61	3115574
2014-03-18	70.63	70.90	70.34	70.82	2484220
2014-03-19	71.00	71.19	69.24	69.48	4561464
2014-03-20	69.37	69.62	68.79	69.60	3811574
2014-03-21	69.82	70.47	69.75	70.24	2970385
2014-03-24	70.44	70.49	69.42	69.78	5826493
2014-03-25	69.87	70.09	69.44	69.96	3125541
2014-03-26	70.25	70.38	69.16	69.19	4286799
2014-03-27	69.15	69.67	68.87	69.61	3097601
2014-03-28	69.76	70.29	69.73	70.03	2278422
2014-03-31	70.45	70.83	69.79	70.62	3597834
2014-04-01	70.77	70.94	70.13	70.94	5804457
2014-04-02	70.90	71.07	70.53	71.00	3266729
2014-04-03	71.10	71.13	70.60	70.85	2372299
2014-04-04	71.15	71.53	70.77	71.09	3600324
2014-04-07	71.11	71.80	71.08	71.32	3845815
2014-04-08	71.38	71.80	71.11	71.76	2935472
2014-04-09	72.00	72.00	71.20	71.58	4339613
2014-04-10	71.69	71.98	70.71	70.90	4136333
2014-04-11	70.77	71.15	70.37	70.47	3785183
2014-04-14	70.83	70.99	70.37	70.89	2963508
2014-04-15	70.99	71.76	70.84	71.73	3800075
2014-04-16	71.98	72.28	71.68	72.19	2141563
2014-04-17	72.14	72.15	71.51	71.77	3736791
2014-04-21	71.87	72.26	71.78	72.18	2447219
2014-04-22	72.26	72.43	71.64	72.34	2889687
2014-04-23	72.33	72.47	71.87	72.05	3180666
2014-04-24	72.20	72.49	72.07	72.35	2335402
2014-04-25	72.39	72.43	71.91	72.07	2608859
2014-04-28	72.29	72.69	71.94	72.63	2994211
2014-04-29	72.85	72.99	72.48	72.68	2944150
2014-04-30	72.82	72.99	72.45	72.96	2660683
2014-05-01	73.06	73.32	72.31	73.25	3817359
2014-05-02	72.90	73.55	72.86	73.23	3495595
2014-05-05	73.00	73.44	72.69	73.38	2628489
2014-05-06	73.06	73.39	72.87	73.12	2879779
2014-05-07	73.28	74.05	73.16	74.00	4417287
2014-05-08	73.97	74.51	73.90	74.17	3390249
2014-05-09	74.22	74.45	73.80	74.22	3706344
2014-05-12	74.14	74.60	74.14	74.45	2983185
2014-05-13	74.48	75.02	73.86	73.97	2476631
2014-05-14	74.05	74.30	73.69	74.00	3956767
2014-05-15	74.05	74.08	73.35	73.96	2941224
2014-05-16	74.03	74.65	73.65	74.64	2478879
2014-05-19	74.61	74.61	74.00	74.34	2420382
2014-05-20	74.39	74.60	73.87	74.11	2210203
2014-05-21	74.36	74.36	73.50	73.62	2164791
2014-05-22	73.69	73.90	73.45	73.49	1820628
2014-05-23	73.49	74.17	73.49	74.14	1418034
2014-05-27	74.34	74.71	74.18	74.67	2713190
2014-05-28	74.40	74.43	73.76	74.20	2363149
2014-05-29	74.30	74.40	74.01	74.35	2379781
2014-05-30	74.28	74.78	74.22	74.69	3281377
2014-06-02	74.92	75.11	74.56	74.92	3096555
2014-06-03	74.91	74.97	74.62	74.88	1829090
2014-06-04	74.89	75.19	74.63	75.03	1910469
2014-06-05	75.20	76.44	74.91	76.41	4992382
2014-06-06	76.77	76.77	75.95	76.09	9927226
2014-06-09	76.17	76.34	75.03	75.17	2468057
2014-06-10	75.11	75.19	74.34	74.61	2614973
2014-06-11	74.31	74.73	74.04	74.41	2365893
2014-06-12	74.40	74.46	73.65	74.22	2249588
2014-06-13	74.22	74.53	73.73	74.41	1853138
2014-06-16	74.35	74.66	73.92	74.03	2643862
2014-06-17	73.98	74.30	73.70	74.22	1942368
2014-06-18	74.23	74.91	73.92	74.74	2734503
2014-06-19	74.94	75.36	74.70	75.36	2555862
2014-06-20	75.36	75.66	74.95	75.62	2133102
2014-06-23	75.59	75.91	75.30	75.31	4780096
2014-06-24	74.62	74.91	74.43	74.67	3286439
2014-06-25	74.59	74.78	74.33	74.52	3838921
2014-06-26	74.56	74.59	74.23	74.45	2612558
2014-06-27	74.34	75.03	74.28	75.02	2013527
2014-06-30	75.07	75.08	74.34	74.84	4124744
2014-07-01	74.89	75.44	74.63	75.24	3025485
2014-07-02	75.24	75.24	74.63	75.06	2934970
2014-07-03	74.79	74.88	74.31	74.63	2878549
2014-07-07	74.51	74.97	74.51	74.85	2436229
2014-07-08	74.62	75.32	74.62	75.07	3175039
2014-07-09	75.17	75.31	74.66	75.19	2534762
2014-07-10	74.81	75.70	74.72	75.53	3409410
2014-07-11	75.50	75.63	75.17	75.54	2629400
2014-07-14	75.72	75.98	75.40	75.91	1907005
2014-07-15	75.96	76.10	75.57	75.96	2907758
2014-07-16	76.12	76.27	75.74	76.20	2204178
2014-07-17	76.06	76.18	75.70	75.81	2930596
2014-07-18	75.85	76.58	75.80	76.56	2042201
2014-07-21	76.36	76.42	76.05	76.28	2612251
2014-07-22	76.41	76.75	76.41	76.52	2536080
2014-07-23	76.61	76.77	76.41	76.66	1972240
2014-07-24	76.85	76.88	76.38	76.56	2035027
2014-07-25	76.66	76.66	76.00	76.03	4739594
2014-07-28	76.15	76.76	76.10	76.56	2155462
2014-07-29	76.70	76.74	76.09	76.19	1897997
2014-07-30	76.17	76.48	75.67	76.03	3117361
2014-07-31	75.65	75.92	74.90	74.90	3195653
2014-08-01	74.89	75.40	74.72	74.72	3394784
2014-08-04	74.92	75.41	74.39	75.24	2458430
2014-08-05	74.95	75.20	74.31	74.47	2968868
2014-08-06	74.26	74.79	74.00	74.44	1930641
2014-08-07	74.67	74.88	74.32	74.48	2299252
2014-08-08	74.60	74.97	74.33	74.92	2574155
2014-08-11	75.12	75.61	75.00	75.39	2307347
2014-08-12	75.37	75.61	75.13	75.27	1510403
2014-08-13	75.41	76.39	75.41	76.36	1847241
2014-08-14	76.50	76.64	76.15	76.31	2020524
2014-08-15	76.55	76.72	75.95	76.23	2972420
2014-08-18	76.41	76.99	76.41	76.98	2328200
2014-08-19	77.15	77.33	76.88	77.14	1893480
2014-08-20	77.15	77.61	76.72	77.49	2361140
2014-08-21	77.55	77.84	77.32	77.37	2436898
2014-08-22	77.34	77.37	76.49	76.75	2568678
2014-08-25	77.13	77.20	76.31	76.58	1913725
2014-08-26	76.62	76.94	76.60	76.73	1762398
2014-08-27	76.82	77.00	76.59	76.78	1527255
2014-08-28	76.72	76.93	76.50	76.77	2492209
2014-08-29	76.87	77.18	76.71	77.18	1857370
2014-09-02	77.05	77.33	76.98	77.19	2356753
2014-09-03	77.35	77.49	77.11	77.39	2254028
2014-09-04	77.39	77.61	76.86	77.10	2032524
2014-09-05	77.23	77.95	77.13	77.92	2285634
2014-09-08	77.86	78.08	77.61	77.84	3472338
2014-09-09	77.84	77.84	77.22	77.36	2389669
2014-09-10	77.25	77.25	76.08	76.14	3369312
2014-09-11	76.06	76.43	75.85	76.20	3158052
2014-09-12	75.85	75.87	73.45	73.86	5664295
2014-09-15	73.83	74.20	73.24	73.50	4031426
2014-09-16	73.53	74.44	73.50	74.22	3866038
2014-09-17	74.45	74.85	74.10	74.20	3340168
2014-09-18	74.29	74.40	73.51	73.55	3321014
2014-09-19	73.55	73.96	73.39	73.64	3465454
2014-09-22	73.55	73.60	73.06	73.06	2511334
2014-09-23	73.03	73.35	72.50	72.53	5408578
2014-09-24	71.85	72.53	71.53	71.67	4459309
2014-09-25	71.71	71.81	71.09	71.35	5150076
2014-09-26	71.24	72.38	71.12	72.31	3992411
2014-09-29	71.88	72.26	71.48	72.21	3798635
2014-09-30	72.24	72.41	71.68	71.85	4720416
2014-10-01	71.60	72.39	71.60	71.91	6004427
2014-10-02	71.85	72.27	71.32	71.79	4035036
2014-10-03	72.09	72.42	71.67	72.24	3338376
2014-10-06	72.43	72.84	72.25	72.43	2874430
2014-10-07	72.29	72.64	71.85	71.86	2711003
2014-10-08	72.04	73.46	71.99	73.42	4952713
2014-10-09	73.35	74.29	73.30	73.42	4812774
2014-10-10	73.53	74.40	73.47	73.49	4856564
2014-10-13	73.80	74.31	73.50	73.56	4322494
2014-10-14	73.87	75.26	73.77	74.75	4834502
2014-10-15	74.49	75.06	73.78	74.46	6098414
2014-10-16	73.49	74.79	73.49	74.58	4380103
2014-10-17	75.17	75.26	74.05	74.67	3592922
2014-10-20	74.80	75.83	74.69	75.81	3538005
2014-10-21	76.05	76.54	75.62	76.50	3590621
2014-10-22	76.55	77.02	76.39	76.52	3685095
2014-10-23	76.97	77.28	76.58	77.11	4636162
2014-10-24	77.17	77.45	76.61	77.05	3367263
2014-10-27	77.01	77.65	76.95	77.62	3241887
2014-10-28	77.40	77.96	77.32	77.96	2537354
2014-10-29	77.83	77.88	76.85	77.52	3652230
2014-10-30	77.42	78.01	77.13	78.01	2619422
2014-10-31	78.39	79.05	78.30	78.99	5992080
2014-11-03	79.03	79.68	78.87	79.68	5130102
2014-11-04	79.66	79.82	79.00	79.81	2749375
2014-11-05	79.98	80.18	79.18	79.64	2257237
2014-11-06	79.61	79.91	78.90	79.03	3025049
2014-11-07	79.11	79.31	78.55	78.93	3680876
2014-11-10	78.75	79.62	78.68	79.58	2141284
2014-11-11	79.55	79.64	78.92	79.27	2158340
2014-11-12	79.30	79.35	78.54	78.67	3648474
2014-11-13	78.83	79.29	78.73	79.24	1356138
2014-11-14	79.10	79.24	78.29	78.45	3117852
2014-11-17	78.35	78.93	78.35	78.80	2501420
2014-11-18	78.81	79.25	78.66	79.14	2609904
2014-11-19	78.92	79.17	78.42	78.43	2985871
2014-11-20	78.37	78.79	78.06	78.69	3400819
2014-11-21	79.29	79.38	78.96	79.18	2827512
2014-11-24	79.34	79.72	79.29	79.46	3367423
2014-11-25	79.63	79.78	79.31	79.60	4664898
2014-11-26	79.65	80.44	79.65	80.37	2303947
2014-11-28	80.57	81.44	80.40	80.57	2225170
2014-12-01	80.50	81.06	80.27	80.37	5767110
2014-12-02	80.36	80.96	79.86	80.87	3641447
2014-12-03	80.89	80.98	80.55	80.79	3620947
2014-12-04	80.77	81.11	80.37	81.00	3367008
2014-12-05	80.82	80.82	79.96	80.59	4100394
2014-12-08	80.45	82.38	80.44	81.10	2651617
2014-12-09	80.30	81.64	80.22	81.47	3905785
2014-12-10	81.26	81.66	81.05	81.39	3634406
2014-12-11	81.38	81.87	81.28	81.54	2845062
2014-12-12	81.36	81.79	80.80	80.83	3903524
2014-12-15	81.28	81.29	79.63	79.78	5900900
2014-12-16	79.78	80.39	79.17	79.67	7097840
2014-12-17	79.79	81.54	79.78	81.50	7227860
2014-12-18	82.07	82.16	81.43	82.07	6041774
2014-12-19	82.24	82.44	81.80	82.03	5490340
2014-12-22	81.15	82.34	81.11	82.28	3600222
2014-12-23	82.57	82.63	81.83	82.05	4804081
2014-12-24	82.26	82.41	81.62	81.71	1306938
2014-12-26	82.12	82.25	81.72	82.00	2907652
2014-12-29	81.90	82.77	81.80	82.45	2789066
2014-12-30	82.44	82.88	82.19	82.39	3292637
2014-12-31	82.77	83.09	80.92	81.00	4494515
2015-01-02	81.70	82.29	81.34	82.22	5570506
2015-01-05	82.00	82.88	81.75	82.67	6073658
2015-01-06	82.75	83.75	82.75	83.49	7577096
2015-01-07	83.81	84.89	83.37	84.77	6920652
2015-01-08	85.35	85.36	84.41	85.09	5255006
2015-01-09	85.09	85.52	84.56	85.13	4643859
2015-01-12	85.34	85.87	85.18	85.78	5131767
2015-01-13	86.08	86.33	85.20	85.65	5859575
2015-01-14	85.60	86.43	85.15	86.39	6249130
2015-01-15	86.57	86.81	86.04	86.59	5004104
2015-01-16	86.59	87.45	86.28	87.34	4716986
2015-01-20	87.73	87.85	86.45	86.65	5012654
2015-01-21	86.69	86.69	86.18	86.59	4354549
2015-01-22	86.93	88.22	86.71	88.13	4450578
2015-01-23	88.11	88.35	87.68	87.88	3491761
2015-01-26	88.00	88.69	87.64	88.62	2885066
2015-01-27	88.40	89.00	88.30	88.65	3209431
2015-01-28	88.83	89.27	88.06	88.06	3948896
2015-01-29	88.46	88.46	87.46	88.37	3337469
2015-01-30	88.21	88.25	86.54	86.55	4969805
2015-02-02	86.53	86.69	84.69	86.32	7523640
2015-02-03	86.33	87.10	85.66	87.07	4617437
2015-02-04	86.87	87.09	86.21	86.71	3332758
2015-02-05	86.92	87.79	86.67	87.75	2921645
2015-02-06	87.54	87.66	84.83	85.20	6323274
2015-02-09	85.12	85.61	84.58	84.60	4235744
2015-02-10	84.75	85.06	83.85	84.87	6144475
2015-02-11	85.04	85.32	84.04	84.62	4027104
2015-02-12	84.82	85.72	84.52	85.63	4523051
2015-02-13	85.90	85.94	84.56	85.06	3444518
2015-02-17	85.00	85.86	84.65	84.85	6414844
2015-02-18	84.84	85.75	84.22	85.64	5487931
2015-02-19	85.69	85.69	83.61	83.80	5415568
2015-02-20	83.82	84.74	83.69	84.61	4982687
2015-02-23	84.62	85.33	84.55	85.29	3883754
2015-02-24	85.15	85.15	83.25	83.61	6027713
2015-02-25	83.70	84.53	83.53	83.63	6699733
2015-02-26	83.62	83.66	82.53	82.72	4738676
2015-02-27	82.98	83.58	82.43	83.37	4328243
2015-03-02	83.58	84.77	83.46	83.85	5353509
2015-03-03	83.74	83.93	82.97	83.69	4311390
2015-03-04	83.69	83.80	82.70	82.89	3054194
2015-03-05	83.10	83.95	83.05	83.13	3503868
2015-03-06	82.06	82.09	80.22	80.37	7166543
2015-03-09	80.65	81.19	80.65	81.01	6547982
2015-03-10	80.77	81.33	80.65	80.95	5985731
2015-03-11	81.05	81.29	80.71	81.02	2833062
2015-03-12	81.32	82.54	81.29	82.43	4013186
2015-03-13	82.42	82.61	81.83	82.38	2863509
2015-03-16	82.84	83.72	82.62	83.23	2761512
2015-03-17	83.07	83.58	82.71	83.20	3764803
2015-03-18	83.21	85.18	82.73	84.94	5781784
2015-03-19	84.82	85.41	84.55	84.90	5663196
2015-03-20	85.40	87.11	85.11	87.03	6004840
2015-03-23	87.03	87.61	86.74	86.92	3644130
2015-03-24	86.86	86.89	86.16	86.18	5828803
2015-03-25	85.89	86.08	83.95	84.19	5391763
2015-03-26	83.98	84.15	83.37	83.75	5638193
2015-03-27	83.82	84.22	83.52	83.86	2330634
2015-03-30	84.22	85.14	84.01	85.06	4149797
2015-03-31	84.68	85.28	84.07	84.31	2982785
2015-04-01	84.37	84.65	83.53	84.19	6666112
2015-04-02	84.34	85.14	84.14	84.83	3905904
2015-04-06	85.11	86.00	84.98	85.71	4398053
2015-04-07	85.69	85.81	84.20	84.20	3039044
2015-04-08	84.47	84.57	84.09	84.33	2630342
2015-04-09	84.19	84.19	82.38	82.58	5098683
2015-04-10	83.01	83.49	82.28	82.52	3651553
2015-04-13	82.49	82.82	82.28	82.30	2348702
2015-04-14	82.48	83.00	82.40	82.59	3662565
2015-04-15	82.92	82.93	81.92	81.97	3513975
2015-04-16	81.82	82.53	81.43	82.18	3395416
2015-04-17	81.86	82.28	81.24	81.80	5055331
2015-04-20	82.13	82.39	81.66	81.92	3191168
2015-04-21	82.14	82.58	81.83	82.06	3830444
2015-04-22	82.08	82.66	82.01	82.23	3852798
2015-04-23	82.22	82.63	82.05	82.45	2266249
2015-04-24	82.54	83.10	82.25	82.62	2291707
2015-04-27	82.69	83.31	82.32	82.51	2973340
2015-04-28	82.43	82.62	81.82	82.35	3423439
2015-04-29	81.56	81.96	80.48	80.69	3149415
2015-04-30	80.37	80.47	78.89	79.38	8753844
2015-05-01	79.47	80.53	79.31	79.98	5902579
2015-05-04	80.24	80.80	79.94	80.06	4563743
2015-05-05	80.02	80.02	78.19	78.32	6407240
2015-05-06	78.35	78.54	77.72	78.17	6480131
2015-05-07	78.28	79.68	78.21	79.37	6360649
2015-05-08	80.15	81.57	80.12	80.48	5136530
2015-05-11	80.17	80.71	79.03	79.27	3080565
2015-05-12	78.68	79.76	78.12	79.51	4739286
2015-05-13	80.00	80.35	78.59	78.75	6222303
2015-05-14	79.19	80.31	78.99	80.27	4905369
2015-05-15	80.60	81.33	80.41	81.09	4390624
2015-05-18	80.82	81.06	80.44	80.88	3450150
2015-05-19	80.48	81.08	80.41	80.60	2784659
2015-05-20	80.71	81.08	80.43	80.53	3427365
2015-05-21	80.61	80.71	79.78	80.15	2667793
2015-05-22	79.86	80.60	79.60	80.05	4067546
2015-05-26	80.00	80.05	79.21	79.44	3041692
2015-05-27	79.74	80.35	79.36	80.22	2978592
2015-05-28	80.17	80.39	79.65	80.06	2771954
2015-05-29	79.93	80.20	79.03	79.14	4786536
2015-06-01	79.39	80.26	79.02	80.11	4464422
2015-06-02	79.76	79.80	79.03	79.37	3313202
2015-06-03	79.15	79.31	78.14	78.23	3886830
2015-06-04	78.15	78.44	77.83	78.08	3710106
2015-06-05	77.05	77.80	76.50	77.21	6140965
2015-06-08	77.20	77.41	76.90	77.07	3347087
2015-06-09	76.82	77.21	76.40	76.51	4604470
2015-06-10	76.47	77.73	76.38	77.05	4332027
2015-06-11	77.62	77.81	77.37	77.52	9410978
2015-06-12	77.24	77.76	77.22	77.45	3125471
2015-06-15	77.38	77.38	76.85	77.03	3565242
2015-06-16	77.10	77.77	76.94	77.65	5474761
2015-06-17	77.71	78.37	77.12	78.31	3922279
2015-06-18	78.36	79.72	78.31	79.39	5616873
2015-06-19	79.44	79.61	78.53	78.78	5986296
2015-06-22	78.78	79.13	77.89	77.97	3898729
2015-06-23	77.65	77.82	77.18	77.32	2933150
2015-06-24	77.35	77.66	76.87	76.90	3900179
2015-06-25	77.00	77.00	76.09	76.12	4820644
2015-06-26	75.30	76.09	75.09	75.90	3789498
2015-06-29	75.62	76.38	74.67	74.72	5111977
2015-06-30	75.13	75.39	74.50	74.69	5855884
2015-07-01	74.38	75.92	74.36	75.92	6318896
2015-07-02	76.46	77.14	75.98	76.11	4303682
2015-07-06	75.73	76.69	75.64	76.59	5116724
2015-07-07	77.00	77.93	76.81	77.79	5921002
2015-07-08	77.37	77.76	77.25	77.49	4941847
2015-07-09	77.68	77.94	76.93	77.12	3313528
2015-07-10	77.44	78.28	77.26	77.76	4774131
2015-07-13	77.82	78.74	77.46	77.87	2887776
2015-07-14	78.00	78.30	77.57	78.03	2422879
2015-07-15	77.83	78.44	77.68	78.16	2238054
2015-07-16	78.29	78.89	78.29	78.79	2494775
2015-07-17	78.74	78.83	78.27	78.51	1803094
2015-07-20	78.32	78.74	78.08	78.60	2164757
2015-07-21	78.68	78.99	78.37	78.38	3540725
2015-07-22	78.45	79.00	78.37	78.72	2883484
2015-07-23	78.67	78.71	77.27	77.74	3188934
2015-07-24	77.77	78.33	77.53	78.07	2800285
2015-07-27	77.94	78.66	77.94	78.21	3003046
2015-07-28	78.22	78.51	77.98	78.26	2673997
2015-07-29	78.17	78.90	77.85	78.77	7988137
2015-07-30	78.65	78.78	78.12	78.38	2932498
2015-07-31	78.92	79.63	78.85	79.00	5490420
2015-08-03	79.27	79.57	79.00	79.49	3766413
2015-08-04	79.72	79.86	78.73	78.91	4087323
2015-08-05	79.00	79.15	78.08	78.39	3783091
2015-08-06	78.46	78.55	77.19	78.50	3473260
2015-08-07	78.37	78.90	77.80	78.79	3942615
2015-08-10	79.10	79.17	78.18	78.54	2605110
2015-08-11	78.34	79.39	78.25	79.06	4539891
2015-08-12	78.78	79.33	78.36	79.31	3229165
2015-08-13	79.13	79.73	78.47	79.40	2381923
2015-08-14	79.17	79.86	78.87	79.83	2558213
2015-08-17	79.91	80.57	79.49	80.51	2912583
2015-08-18	80.47	80.83	80.24	80.73	2904785
2015-08-19	80.51	80.62	79.77	80.25	2400981
2015-08-20	79.86	80.26	79.42	79.66	3999806
2015-08-21	79.26	79.56	78.18	78.18	4126253
2015-08-24	75.52	77.07	72.25	74.52	10864491
2015-08-25	75.52	76.00	72.46	72.47	9163907
2015-08-26	73.19	74.63	72.86	74.43	5067465
2015-08-27	75.12	76.47	74.48	75.87	5627399
2015-08-28	75.82	75.98	75.22	75.76	3881057
2015-08-31	75.58	75.75	74.03	74.03	6197198
2015-09-01	73.29	73.66	72.10	72.62	7218375
2015-09-02	73.09	73.63	72.72	73.37	5018509
2015-09-03	73.62	74.11	73.40	73.57	3712605
2015-09-04	73.12	73.12	71.67	72.20	4262941
2015-09-08	72.84	73.49	72.61	73.29	3004455
2015-09-09	73.87	74.14	72.34	72.45	3338125
2015-09-10	72.33	73.37	72.25	72.61	4609549
2015-09-11	72.60	74.02	72.49	74.00	3892467
2015-09-14	74.11	74.25	73.82	74.04	3040480
2015-09-15	74.07	74.93	73.57	74.77	2737237
2015-09-16	74.72	75.75	74.69	75.57	3318529
2015-09-17	75.65	77.74	75.27	76.43	6337759
2015-09-18	75.89	77.21	75.54	76.30	5798758
2015-09-21	76.34	77.34	76.30	76.95	3176316
2015-09-22	76.41	76.83	75.81	75.98	2963532
2015-09-23	75.50	76.08	75.09	75.70	3708676
2015-09-24	75.59	75.91	74.53	74.99	3707625
2015-09-25	75.32	75.92	74.85	75.29	3330030
2015-09-28	75.12	75.15	73.57	74.12	4094603
2015-09-29	74.57	75.23	74.05	74.91	3784885
2015-09-30	75.45	75.69	74.91	75.54	6237089
2015-10-01	75.66	76.03	75.11	75.91	4105209
2015-10-02	76.11	76.48	75.04	76.46	4601957
2015-10-05	76.78	77.88	76.75	77.75	5176508
2015-10-06	77.79	78.21	77.35	77.57	3570685
2015-10-07	77.88	78.46	77.61	78.46	4211878
2015-10-08	78.39	79.20	78.13	79.12	3953200
2015-10-09	79.11	79.18	78.60	78.99	3102650
2015-10-12	79.16	79.85	78.99	79.55	3216535
2015-10-13	79.30	79.60	78.70	78.93	2362743
2015-10-14	79.09	79.18	78.17	78.34	3349195
2015-10-15	78.42	79.41	78.35	79.41	2533646
2015-10-16	79.46	80.15	79.43	80.01	2874962
2015-10-19	79.98	81.13	79.87	81.13	3146051
2015-10-20	80.98	81.32	80.76	81.10	2781522
2015-10-21	81.25	81.49	80.74	80.80	3460578
2015-10-22	80.96	81.77	80.81	81.51	3504208
2015-10-23	81.54	81.68	80.23	80.72	3421336
2015-10-26	80.75	80.94	80.05	80.70	3279980
2015-10-27	80.69	80.88	80.27	80.67	7135301
2015-10-28	80.67	81.26	79.25	80.74	4576577
2015-10-29	80.50	80.74	80.09	80.63	3283107
2015-10-30	80.64	80.81	79.82	79.89	7057105
2015-11-02	80.07	81.60	79.78	81.59	6869646
2015-11-03	81.41	81.49	80.45	80.77	5285316
2015-11-04	80.82	80.96	80.17	80.41	3165070
2015-11-05	80.44	80.82	79.98	80.73	2804126
2015-11-06	79.43	79.76	77.72	78.22	7070204
2015-11-09	77.72	77.89	76.38	76.88	5919069
2015-11-10	76.87	77.94	76.85	77.76	4688763
2015-11-11	77.76	78.18	77.56	77.85	2228388
2015-11-12	77.64	78.01	77.18	77.32	3212227
2015-11-13	77.36	77.75	76.38	76.44	4250050
2015-11-16	76.27	77.32	76.12	77.32	3117900
2015-11-17	77.11	77.98	77.03	77.32	3845659
2015-11-18	77.41	78.05	76.92	78.00	3429248
2015-11-19	78.10	78.63	77.89	78.24	3628076
2015-11-20	78.73	79.31	78.50	79.22	3964607
2015-11-23	79.26	79.69	79.11	79.39	2370024
2015-11-24	78.96	79.13	78.32	78.97	3498948
2015-11-25	79.01	79.48	78.93	79.29	1959716
2015-11-27	79.26	80.23	79.24	79.98	1348687
2015-11-30	80.27	80.46	79.18	79.39	7609805
2015-12-01	79.50	80.52	79.42	80.49	3847326
2015-12-02	80.26	80.37	78.73	78.85	5713529
2015-12-03	78.73	78.85	77.40	77.61	4737363
2015-12-04	77.68	79.29	77.65	79.09	3434099
2015-12-07	78.96	79.19	78.52	78.87	4195204
2015-12-08	78.44	79.09	78.36	78.80	3638648
2015-12-09	78.53	79.16	77.96	78.36	4219153
2015-12-10	78.49	78.76	77.73	77.80	3464962
2015-12-11	77.62	78.01	77.17	77.66	3420846
2015-12-14	77.77	78.06	77.07	78.02	4774999
2015-12-15	78.37	79.26	78.37	78.87	3449103
2015-12-16	79.20	80.57	79.01	80.41	4699255
2015-12-17	80.51	80.59	79.78	80.01	3726819
2015-12-18	79.92	80.05	79.08	79.08	5724431
2015-12-21	79.50	79.87	78.96	79.39	4455436
2015-12-22	79.57	80.21	79.56	79.71	6484383
2015-12-23	78.80	79.44	78.71	79.42	4028968
2015-12-24	79.27	79.69	78.98	79.42	1425968
2015-12-28	79.16	79.87	79.01	79.86	6628779
2015-12-29	80.00	80.80	79.87	80.71	3499777
2015-12-30	80.65	80.91	80.37	80.43	3114296
2015-12-31	80.39	80.64	79.72	79.73	3292351
2016-01-04	79.07	79.10	78.04	78.77	8843742
2016-01-05	78.80	80.54	78.73	80.29	7114727
2016-01-06	79.57	80.19	79.53	80.07	5481163
2016-01-07	79.10	79.43	78.43	78.51	6297507
2016-01-08	79.04	79.10	77.33	77.46	4628638
2016-01-11	77.53	78.36	77.50	77.90	4956810
2016-01-12	78.31	78.41	76.98	77.38	5951947
2016-01-13	77.63	78.20	76.10	76.27	7679475
2016-01-14	76.17	76.78	75.52	76.09	5167498
2016-01-15	75.14	75.76	74.55	75.57	5571589
2016-01-19	75.92	76.56	75.57	75.97	4978067
2016-01-20	75.10	75.30	72.33	73.93	9091569
2016-01-21	74.28	75.39	73.68	74.34	6849321
2016-01-22	75.06	76.70	74.94	76.41	4542686
2016-01-25	76.25	77.07	75.73	75.93	4670060
2016-01-26	76.28	77.55	76.13	77.52	5214015
2016-01-27	77.42	77.42	75.54	76.02	4883409
2016-01-28	76.46	76.74	75.15	75.44	5584358
2016-01-29	75.90	77.07	75.33	76.99	11112237
2016-02-01	76.52	77.77	76.27	77.12	6925313
2016-02-02	76.75	77.00	75.99	76.42	6405965
2016-02-03	76.81	77.23	75.98	76.93	5729219
2016-02-04	76.88	77.39	76.18	76.97	4286688
2016-02-05	76.81	76.81	75.44	75.51	4033760
2016-02-08	75.02	75.12	72.19	73.35	5440863
2016-02-09	72.61	72.80	71.44	72.00	8405641
2016-02-10	72.47	73.48	72.18	72.50	3877651
2016-02-11	71.48	71.95	70.89	71.47	4930900
2016-02-12	72.13	72.49	71.55	72.29	5067374
2016-02-16	72.85	73.70	72.51	73.62	3888888
2016-02-17	73.69	75.09	73.69	74.25	3061221
2016-02-18	74.41	75.20	73.95	75.00	3539744
2016-02-19	74.74	75.75	74.49	75.43	2885702
2016-02-22	76.03	76.71	76.00	76.15	2966475
2016-02-23	76.08	76.85	75.83	75.95	2608606
2016-02-24	75.62	76.02	75.08	75.86	2997712
2016-02-25	76.20	77.45	76.20	77.41	3399890
2016-02-26	77.33	77.68	76.98	77.01	3180536
2016-02-29	76.93	77.78	76.59	76.71	5057704
2016-03-01	76.78	78.88	76.64	78.87	5309913
2016-03-02	78.56	79.48	78.41	79.44	3621959
2016-03-03	79.47	79.86	79.06	79.86	2907822
2016-03-04	79.73	79.94	79.29	79.87	2740021
2016-03-07	79.46	80.26	79.32	80.08	3504664
2016-03-08	79.97	80.04	79.16	79.26	2829017
2016-03-09	79.51	80.12	79.33	79.70	3566785
2016-03-10	79.70	79.70	79.70	79.41	2472538
2016-03-11	80.21	81.27	80.03	81.19	2520937
2016-03-14	81.07	81.28	80.75	81.20	2593869
2016-03-15	81.20	81.20	81.20	81.24	1898119
2016-03-16	81.01	82.35	80.72	82.22	3439585
2016-03-17	82.35	83.56	81.98	83.38	5526439
2016-03-18	83.54	83.75	83.02	83.02	3281841
2016-03-21	81.96	82.22	81.22	81.36	4342967
2016-03-22	81.20	81.61	80.88	81.36	4791256
2016-03-23	81.36	81.45	80.87	80.92	2837606
2016-03-24	80.92	80.92	80.92	80.95	2839390
2016-03-28	80.93	81.86	80.91	81.68	3885176
2016-03-29	81.68	81.68	81.37	83.45	5023478
2016-03-30	83.66	83.84	83.22	83.29	3503133
2016-03-31	83.28	83.91	83.11	83.80	7533927
2016-04-01	83.63	83.83	83.17	83.69	5267287
2016-04-04	83.86	83.94	83.28	83.57	6908914
2016-04-05	83.57	83.57	83.57	83.02	3251291
2016-04-06	83.05	83.26	82.59	83.22	2940469
2016-04-07	83.02	83.22	82.33	82.70	2339433
2016-04-08	83.13	83.50	82.95	83.16	3370305
2016-04-11	83.32	83.56	82.97	82.99	2848122
2016-04-12	83.17	83.79	82.96	83.59	2504642
2016-04-13	83.83	83.87	82.94	83.22	2827327
2016-04-14	83.17	83.23	82.54	82.76	2044331
2016-04-15	82.92	83.58	82.50	83.38	2429068
2016-04-18	83.25	83.79	83.14	83.78	2347562
2016-04-19	84.01	84.01	83.48	83.82	3137230
2016-04-20	83.83	84.00	82.33	82.40	4085944
2016-04-21	82.36	82.53	80.68	80.93	5046545
2016-04-22	80.93	81.95	80.81	81.77	3124393
2016-04-25	81.55	82.50	81.53	82.49	2385553
2016-04-26	82.79	83.28	82.51	82.81	3190848
2016-04-27	82.79	82.92	81.86	82.76	3244460
2016-04-28	82.26	83.09	81.94	82.59	2870579
2016-04-29	82.19	82.37	81.03	81.83	4117329
2016-05-02	81.78	83.31	81.78	83.10	4008164
2016-05-03	83.07	83.29	82.59	83.23	3305703
2016-05-04	82.71	84.58	82.71	84.42	4138633
2016-05-05	84.53	84.82	84.13	84.66	3324283
2016-05-06	84.65	85.66	84.26	85.59	3499270
2016-05-09	85.86	86.67	85.62	86.53	4569002
2016-05-10	86.72	86.82	86.22	86.52	4034773
2016-05-11	86.47	86.47	84.34	84.67	4063936
2016-05-12	84.77	85.44	84.08	85.16	3470958
2016-05-13	84.93	84.93	83.81	84.40	3991713
2016-05-16	84.39	85.45	84.32	85.20	3375006
2016-05-17	84.99	84.99	83.16	83.62	4308320
2016-05-18	83.27	83.36	81.37	82.31	4708456
2016-05-19	81.79	81.98	80.96	81.39	4315987
2016-05-20	81.70	82.19	81.55	82.04	3296110
2016-05-23	82.18	82.36	81.85	82.05	2743991
2016-05-24	82.56	83.21	82.26	83.07	2998503
2016-05-25	83.29	83.29	82.25	83.07	3294712
2016-05-26	82.91	83.48	82.72	83.23	3053421
2016-05-27	83.37	84.03	83.29	83.68	3007194
2016-05-31	83.55	83.92	83.16	83.67	4810900
2016-06-01	83.38	83.95	83.30	83.74	4417661
2016-06-02	83.50	84.20	83.29	84.17	8043493
2016-06-03	84.98	85.24	84.10	84.51	4295432
2016-06-06	84.59	84.77	83.42	83.86	3231941
2016-06-07	84.23	84.62	83.99	84.37	2424578
2016-06-08	84.31	84.98	84.05	84.91	3098992
2016-06-09	84.91	85.26	84.61	85.10	4132833
2016-06-10	84.78	85.02	84.34	84.70	2538441
2016-06-13	84.73	85.36	84.62	84.72	3250301
2016-06-14	84.72	85.02	84.19	84.50	3437361
2016-06-15	84.69	85.59	84.57	85.30	2829449
2016-06-16	85.18	85.81	84.76	85.78	2827142
2016-06-17	85.83	85.83	84.98	85.64	4408434
2016-06-20	86.05	86.79	85.65	84.99	3987010
2016-06-21	85.31	85.57	84.93	85.32	3614855
2016-06-22	85.50	85.51	84.98	85.19	3994532
2016-06-23	85.58	85.94	85.44	85.62	1672742
2016-06-24	84.13	85.72	83.54	84.87	5661665
2016-06-27	84.52	85.05	83.71	84.92	4770141
2016-06-28	85.47	86.72	85.15	86.71	5128627
2016-06-29	87.12	87.88	87.01	87.76	4395608
2016-06-30	87.99	88.67	87.27	88.67	6555772
2016-07-01	88.97	89.40	88.44	88.70	4731924
2016-07-05	88.71	89.68	88.60	89.68	3808415
2016-07-06	89.55	89.65	88.85	89.29	4577173
2016-07-07	89.20	89.26	87.88	88.37	5342038
2016-07-08	88.86	89.84	88.75	89.80	2663479
2016-07-11	89.87	90.59	89.33	90.40	3381362
2016-07-12	90.41	90.54	89.68	90.39	3727572
2016-07-13	90.60	90.89	90.19	90.89	4902939
2016-07-14	90.61	90.84	89.87	90.08	3060513
2016-07-15	90.07	90.18	89.46	90.11	3345614
2016-07-18	90.24	90.38	90.00	90.35	2699729
2016-07-19	90.35	90.79	89.93	90.79	1916544
2016-07-20	90.95	91.04	90.51	90.80	2100678
2016-07-21	90.60	90.98	90.20	90.98	2179581
2016-07-22	90.89	92.05	90.70	91.78	2482896
2016-07-25	91.81	92.14	91.30	91.61	2374746
2016-07-26	91.69	91.97	90.94	91.16	2460855
2016-07-27	91.14	91.14	89.70	90.45	3935234
2016-07-28	90.31	91.65	90.10	91.29	2853289
2016-07-29	91.54	92.92	91.20	92.45	3502575
2016-08-01	92.33	92.75	92.26	92.65	3335062
2016-08-02	92.38	92.54	91.00	91.17	3877133
2016-08-03	90.85	91.23	90.15	90.64	3829397
2016-08-04	90.75	90.92	90.11	90.27	2649733
2016-08-05	90.32	90.60	90.01	90.33	2941629
2016-08-08	90.27	90.91	90.11	90.49	2240225
2016-08-09	90.64	90.98	89.94	90.98	3474348
2016-08-10	91.24	91.40	90.59	90.88	5302858
2016-08-11	90.85	90.89	89.37	89.85	4788415
2016-08-12	90.05	91.06	89.78	90.23	2972077
2016-08-15	90.37	90.68	90.10	90.14	2961648
2016-08-16	89.84	89.95	88.94	89.06	4166784
2016-08-17	88.98	89.49	88.37	89.42	5191979
2016-08-18	89.29	89.69	88.67	89.09	4074791
2016-08-19	88.97	89.07	88.26	88.52	3284937
2016-08-22	88.75	89.07	88.54	89.00	3671284
2016-08-23	89.31	89.51	89.01	89.05	6526075
2016-08-24	89.28	89.29	88.16	88.66	6064825
2016-08-25	88.90	89.60	88.62	89.06	3220013
2016-08-26	89.22	89.77	87.59	88.18	5844110
2016-08-29	88.37	89.33	88.36	89.05	3318596
2016-08-30	89.24	89.35	88.10	88.88	3432264
2016-08-31	88.79	89.27	88.47	88.97	5003247
2016-09-01	89.07	89.10	88.30	88.75	4097989
2016-09-02	89.27	90.61	89.13	89.52	4439526
2016-09-06	89.91	90.22	89.12	90.21	3874552
2016-09-07	90.09	90.80	89.79	90.75	2874237
2016-09-08	90.35	90.50	89.55	89.64	3123860
2016-09-09	88.62	88.87	86.07	86.09	7589278
2016-09-12	85.92	87.51	85.66	86.51	7088248
2016-09-13	86.08	86.11	84.15	84.34	7223001
2016-09-14	84.56	85.08	84.27	84.61	4781906
2016-09-15	84.58	85.06	84.13	84.93	5923163
2016-09-16	84.83	85.05	84.35	84.97	6251809
2016-09-19	85.25	85.84	85.16	85.74	3407692
2016-09-20	86.14	86.25	85.61	85.61	3905798
2016-09-21	85.76	86.84	84.60	86.71	6905007
2016-09-22	87.51	88.34	87.29	88.26	3575735
2016-09-23	88.02	88.83	87.29	88.53	4722530
2016-09-26	88.28	88.95	88.00	88.74	3440212
2016-09-27	89.03	89.03	87.65	87.80	6479844
2016-09-28	87.94	88.59	87.67	88.52	2676283
2016-09-29	88.22	88.28	87.08	87.34	4662848
2016-09-30	87.65	88.19	86.73	86.74	6718579
2016-10-03	86.01	86.29	84.95	85.12	10473860
2016-10-04	85.00	85.04	83.46	83.96	7415651
2016-10-05	84.12	84.55	82.17	82.26	8125205
2016-10-06	81.85	82.89	81.11	82.29	6760314
2016-10-07	82.80	83.63	81.77	82.15	6037109
2016-10-10	82.22	83.01	82.22	82.66	2818332
2016-10-11	82.55	82.74	81.64	81.86	4306576
2016-10-12	81.99	82.92	81.86	82.80	3492581
2016-10-13	82.47	83.59	82.22	83.45	3633602
2016-10-14	83.30	83.99	82.91	83.08	3187483
2016-10-17	83.15	83.77	83.08	83.26	3153983
2016-10-18	83.81	84.28	83.51	83.79	2533156
2016-10-19	83.81	84.09	83.34	83.97	2870992
2016-10-20	83.96	84.33	83.32	83.78	3261117
2016-10-21	83.38	83.69	83.10	83.47	3193761
2016-10-24	83.85	84.51	83.33	83.66	3948867
2016-10-25	83.32	83.62	83.06	83.51	3161360
2016-10-26	83.19	83.31	81.85	82.42	4093093
2016-10-27	82.27	82.31	80.04	80.26	5969332
2016-10-28	80.39	81.14	80.15	80.45	4819067
2016-10-31	80.80	81.91	80.47	81.76	5009666
2016-11-01	81.40	81.47	79.70	79.98	7465173
2016-11-02	79.85	80.08	78.79	78.81	7847639
2016-11-03	78.87	79.01	78.18	78.20	7221932
2016-11-04	78.39	79.09	78.06	78.82	4432577
2016-11-07	79.41	80.23	79.41	80.20	5860533
2016-11-08	80.18	80.89	79.80	80.62	4023315
2016-11-09	78.70	80.00	77.77	79.40	10045793
2016-11-10	79.30	79.34	76.98	78.07	13504662
2016-11-11	78.00	79.51	77.95	78.54	5065957
2016-11-14	78.40	80.62	78.02	80.40	6755223
2016-11-15	80.67	81.34	79.18	79.73	7719935
2016-11-16	79.76	80.00	78.90	79.50	10337129
2016-11-17	79.46	80.06	78.58	78.69	3645439
2016-11-18	78.79	79.13	78.42	78.92	3655648
2016-11-21	79.18	79.75	78.59	78.68	3488233
2016-11-22	79.07	80.10	78.83	80.06	4226738
2016-11-23	79.36	79.80	79.04	79.72	6542068
2016-11-25	79.80	80.63	79.74	80.18	1904505
2016-11-28	80.18	81.08	80.13	80.55	4065993
2016-11-29	80.63	81.73	80.57	81.32	3754254
2016-11-30	80.55	81.05	80.00	80.39	6826365
2016-12-01	79.92	80.21	78.76	79.21	6361853
2016-12-02	79.56	80.83	79.43	80.00	3696073
2016-12-05	80.01	80.69	79.73	80.59	3457161
2016-12-06	80.80	81.47	80.50	81.11	4024824
2016-12-07	81.17	82.86	81.07	82.73	5754264
2016-12-08	82.45	83.53	82.01	83.30	4404211
2016-12-09	83.35	83.99	83.02	83.21	4506163
2016-12-12	82.98	83.81	82.83	83.76	3610718
2016-12-13	84.10	84.19	83.14	83.72	4015070
2016-12-14	83.62	83.83	81.75	81.89	4907278
2016-12-15	81.82	82.47	81.16	81.41	3915241
2016-12-16	81.58	83.17	81.45	82.63	6581118
2016-12-19	82.91	83.88	82.90	83.52	3663635
2016-12-20	83.48	84.08	83.18	83.71	5193553
2016-12-21	83.71	84.26	82.42	80.74	4998424
2016-12-22	80.64	80.88	79.91	80.61	3891681
2016-12-23	80.72	82.28	80.49	80.82	4504471
2016-12-27	80.94	81.30	80.61	80.99	3833037
2016-12-28	81.18	81.18	80.24	80.50	3979496
2016-12-29	80.76	81.74	80.45	81.50	4259426
2016-12-30	81.59	82.70	81.20	82.53	6673419
2017-01-03	82.98	83.00	82.14	82.80	9380344
2017-01-04	82.91	84.19	82.83	84.01	6598743
2017-01-05	83.70	84.38	82.92	84.28	8555674
2017-01-06	84.02	84.70	83.82	84.29	3901163
2017-01-09	84.53	84.53	83.50	83.53	3546074
2017-01-10	83.57	83.57	82.78	82.82	3959633
2017-01-11	82.87	82.96	82.23	82.31	4498021
2017-01-12	82.40	82.77	81.60	82.73	4670739
2017-01-13	82.72	83.02	82.33	82.61	3658131
2017-01-17	82.96	83.32	82.76	83.25	4139242
2017-01-18	83.22	83.67	83.03	83.39	3317394
2017-01-19	83.08	83.25	82.34	82.54	3169244
2017-01-20	82.57	83.19	82.38	83.14	3285567
2017-01-23	83.26	83.97	83.00	83.84	3165576
2017-01-24	83.84	84.21	83.50	83.86	4204177
2017-01-25	83.81	84.16	83.06	83.31	3461494
2017-01-26	83.32	83.72	83.03	83.15	4093711
2017-01-27	83.39	83.50	82.02	82.34	2996199
2017-01-30	82.10	82.27	81.57	81.78	3182619
2017-01-31	81.80	82.95	81.80	82.37	11091498
2017-02-01	82.28	82.89	81.32	81.38	4555854
2017-02-02	81.43	82.43	81.42	82.35	4754825
2017-02-03	82.96	83.23	82.46	82.80	4165139
2017-02-06	82.90	83.06	82.49	82.66	2985824
2017-02-07	82.73	83.03	82.24	82.37	3250658
2017-02-08	82.62	83.20	82.30	83.02	3316789
2017-02-09	83.00	83.38	82.92	83.22	2806990
2017-02-10	83.19	83.86	83.03	83.81	2983820
2017-02-13	83.88	84.20	83.38	83.84	3968165
2017-02-14	83.64	83.69	82.75	83.40	2688061
2017-02-15	82.88	83.25	82.34	83.12	3687277
2017-02-16	83.21	84.17	83.12	83.61	3097815
2017-02-17	83.81	83.90	83.07	83.77	2624200
2017-02-21	83.68	84.93	83.57	84.84	5646684
2017-02-22	84.96	85.25	84.13	84.56	3464404
2017-02-23	84.79	85.07	84.22	85.00	3430911
2017-02-24	84.98	85.43	84.52	85.40	3667437
2017-02-27	85.39	86.16	85.32	85.85	3326666
2017-02-28	85.85	85.85	85.06	85.26	5778083
2017-03-01	85.00	85.49	84.70	85.00	6282779
2017-03-02	84.88	84.95	84.25	84.54	3060437
2017-03-03	84.47	84.55	83.35	84.21	4177733
2017-03-06	84.06	84.10	83.43	83.83	3237738
2017-03-07	83.65	83.79	83.03	83.43	4658035
2017-03-08	82.94	83.04	81.83	81.89	4814124
2017-03-09	81.73	82.22	80.48	80.66	5604251
2017-03-10	81.30	81.71	79.98	80.41	6278799
2017-03-13	80.50	81.11	80.34	80.61	4691167
2017-03-14	80.53	80.79	80.07	80.59	4582403
2017-03-15	80.83	82.64	80.78	82.22	7177832
2017-03-16	82.13	82.62	81.91	82.06	4456696
2017-03-17	82.40	82.70	82.00	82.44	4380626
2017-03-20	82.50	82.74	82.16	82.30	2748459
2017-03-21	82.48	82.72	81.88	81.41	6969660
2017-03-22	81.51	81.56	80.55	81.37	4618023
2017-03-23	81.38	82.63	81.26	81.97	7610221
2017-03-24	82.09	82.45	81.78	81.88	4399217
2017-03-27	81.76	82.12	80.89	81.14	4555963
2017-03-28	81.33	81.61	80.57	81.49	4231891
2017-03-29	81.46	81.96	81.21	81.95	3123293
2017-03-30	81.82	82.23	81.28	82.10	4593334
2017-03-31	82.13	82.89	81.99	82.59	7167920
2017-04-03	82.36	82.99	82.32	82.83	7468996
2017-04-04	82.71	83.37	82.60	82.83	5359286
2017-04-05	82.91	83.41	82.82	82.95	4738723
2017-04-06	82.77	83.54	82.43	83.39	4711527
2017-04-07	83.59	83.88	83.27	83.51	4483834
2017-04-10	83.56	84.16	83.36	84.03	2547820
2017-04-11	84.06	84.77	83.94	84.61	3864186
2017-04-12	84.58	84.90	84.31	84.46	3526946
2017-04-13	84.43	84.65	84.16	84.27	2759502
2017-04-17	84.40	85.31	84.31	85.29	3875010
2017-04-18	85.22	85.60	85.16	85.52	2807318
2017-04-19	85.45	85.72	85.25	85.40	3622934
2017-04-20	85.24	85.47	84.80	85.41	3109054
2017-04-21	85.36	85.46	84.96	85.10	3261924
2017-04-24	85.50	85.55	83.39	84.16	6595301
2017-04-25	84.16	84.64	84.02	84.51	3412276
2017-04-26	84.45	84.62	83.67	83.88	4185489
2017-04-27	84.01	84.21	83.50	83.66	4822219
2017-04-28	83.44	83.57	82.49	82.79	5983748
2017-05-01	83.15	83.53	82.46	83.28	6003561
2017-05-02	83.38	83.59	82.83	83.14	4930021
2017-05-03	83.10	83.20	81.76	82.03	6207577
2017-05-04	81.52	81.76	80.70	81.63	8025099
2017-05-05	81.81	82.40	81.77	82.40	5458059
2017-05-08	82.58	82.58	81.37	81.82	3940834
2017-05-09	81.81	81.92	81.06	81.38	5790894
2017-05-10	81.37	82.30	81.17	82.02	3801407
2017-05-11	81.72	81.85	80.90	81.61	3542814
2017-05-12	81.75	81.78	81.21	81.28	3115409
2017-05-15	81.35	82.22	81.30	81.52	3263946
2017-05-16	81.52	81.69	80.71	80.97	4338574
2017-05-17	80.92	81.61	80.75	81.30	7243679
2017-05-18	81.17	81.96	80.73	81.75	4128222
2017-05-19	81.69	82.68	81.35	82.19	6390302
2017-05-22	82.22	82.80	82.16	82.51	3433736
2017-05-23	82.68	82.99	82.53	82.58	2960147
2017-05-24	82.69	83.30	82.65	83.25	2578721
2017-05-25	83.39	83.65	83.08	83.26	3146888
2017-05-26	83.23	83.33	82.40	82.66	3046224
2017-05-30	82.65	82.82	82.14	82.14	1865209
2017-05-31	82.28	82.53	81.87	82.19	5515028
2017-06-01	81.96	82.72	81.76	82.62	6557172
2017-06-02	82.96	83.65	82.96	83.47	3999506
2017-06-05	83.26	83.38	82.73	83.11	4919902
2017-06-06	83.16	83.18	82.59	82.71	4358323
2017-06-07	82.69	83.44	82.62	83.29	3191286
2017-06-08	83.32	83.32	82.35	83.09	2963550
2017-06-09	83.09	83.95	82.80	83.67	4950387
2017-06-12	83.60	84.44	83.47	84.42	4049586
2017-06-13	84.38	84.69	84.03	84.61	2787502
2017-06-14	85.12	85.30	84.44	84.73	5317644
2017-06-15	84.37	85.39	84.30	85.16	3757156
2017-06-16	85.27	85.32	84.57	84.94	4497995
2017-06-19	84.94	84.99	84.54	84.95	4892189
2017-06-20	85.00	85.24	84.10	84.75	3194265
2017-06-21	84.75	84.99	84.04	84.58	2559708
2017-06-22	84.47	84.83	84.13	83.86	6220846
2017-06-23	83.89	84.63	83.75	84.15	3758966
2017-06-26	84.36	85.06	84.36	84.75	6417390
2017-06-27	84.33	84.83	83.94	83.99	3925278
2017-06-28	84.22	84.59	83.93	84.19	2956295
2017-06-29	83.92	83.92	83.08	83.23	3985814
2017-06-30	83.46	83.88	82.99	83.23	4206946
2017-07-03	83.56	84.46	83.37	84.29	3169520
2017-07-05	84.44	84.44	82.94	83.10	5370196
2017-07-06	82.59	82.97	81.44	81.54	4180658
2017-07-07	81.74	82.23	81.43	82.00	3249849
2017-07-10	82.18	82.26	81.19	81.25	4164346
2017-07-11	81.31	81.39	80.58	81.16	3346556
2017-07-12	81.71	82.63	81.54	82.16	3189233
2017-07-13	82.22	82.49	82.00	82.29	2556159
2017-07-14	82.79	83.23	82.71	83.08	2577645
2017-07-17	83.08	83.88	82.92	83.75	2730692
2017-07-18	83.78	83.93	83.34	83.57	3012505
2017-07-19	83.70	84.23	83.52	84.20	2949757
2017-07-20	84.25	84.39	83.77	83.81	3140378
2017-07-21	83.87	83.97	83.35	83.75	2973097
2017-07-24	83.73	83.83	83.21	83.59	2659258
2017-07-25	83.65	83.78	83.13	83.70	2785068
2017-07-26	83.73	84.57	83.54	84.28	2976798
2017-07-27	83.98	84.73	83.48	84.38	2828802
2017-07-28	84.40	84.66	83.98	84.15	3024479
2017-07-31	84.24	84.38	83.60	84.26	2967612
2017-08-01	84.52	85.00	83.97	84.64	3142907
2017-08-02	84.46	84.46	83.59	83.87	2192033
2017-08-03	83.72	84.18	83.40	83.70	2032492
2017-08-04	83.68	84.14	83.50	83.98	2068662
2017-08-07	84.00	84.11	83.57	83.89	1642733
2017-08-08	83.73	83.92	83.28	83.49	2324494
2017-08-09	83.55	83.59	83.05	83.21	4508429
2017-08-10	83.03	83.18	82.61	82.61	4190940
2017-08-11	82.63	82.69	81.73	82.10	2692803
2017-08-14	82.44	83.63	82.30	83.47	2160199
2017-08-15	83.31	83.31	82.67	83.22	2260030
2017-08-16	83.32	83.81	83.32	83.55	2945264
2017-08-17	83.45	83.75	82.99	83.03	2053948
2017-08-18	82.82	82.95	81.95	82.19	2011582
2017-08-21	82.20	83.21	82.07	83.07	2487979
2017-08-22	83.08	83.33	82.61	82.83	1836025
2017-08-23	82.86	83.78	82.65	83.68	1889966
2017-08-24	83.85	84.33	83.37	83.42	2012182
2017-08-25	83.69	84.13	83.31	83.82	2147329
2017-08-28	83.86	83.94	82.92	83.18	2071965
2017-08-29	83.06	83.45	83.00	83.09	1401775
2017-08-30	82.95	83.57	82.62	83.56	2054097
2017-08-31	83.79	84.27	83.63	84.04	3212733
2017-09-01	84.06	84.68	83.95	84.33	3386318
2017-09-05	84.42	84.68	83.68	84.10	3705195
2017-09-06	84.27	84.89	84.19	84.32	3330483
2017-09-07	84.49	85.00	84.36	84.86	2313569
2017-09-08	84.63	85.24	84.56	84.93	2334652
2017-09-11	85.12	85.80	85.00	85.71	2352568
2017-09-12	85.58	85.80	84.39	84.70	3991311
2017-09-13	84.72	84.76	84.19	84.48	1840081
2017-09-14	84.37	85.22	84.17	85.18	2839135
2017-09-15	85.13	85.38	84.58	85.34	3172833
2017-09-18	85.32	85.47	84.61	84.88	3442170
2017-09-19	84.95	84.97	84.26	84.32	2916488
2017-09-20	84.54	84.66	83.72	84.09	2741570
2017-09-21	84.08	84.63	83.92	83.08	6278513
2017-09-22	83.17	83.48	82.44	82.49	4549558
2017-09-25	82.50	83.31	82.49	82.97	5536305
2017-09-26	83.13	83.38	82.91	83.11	3099513
2017-09-27	82.94	83.10	82.07	82.36	3812837
2017-09-28	82.19	83.00	82.19	82.92	4114286
2017-09-29	82.80	83.18	82.62	83.09	4245184
2017-10-02	83.22	83.26	82.84	82.97	4533835
2017-10-03	82.96	83.04	82.66	82.85	6710755
2017-10-04	82.92	83.33	82.63	83.27	4137459
2017-10-05	83.38	83.99	83.37	83.57	3398719
2017-10-06	83.13	83.37	82.60	83.30	2594844
2017-10-09	83.34	83.71	83.25	83.50	35973887
2017-10-10	83.76	84.32	83.50	83.75	6012873
2017-10-11	83.82	84.29	83.81	84.03	2944838
2017-10-12	84.06	84.57	83.93	84.57	2787524
2017-10-13	84.88	85.00	84.40	84.79	2662632
2017-10-16	84.73	84.90	84.30	84.37	1972743
2017-10-17	84.28	84.52	84.12	84.47	2191683
2017-10-18	84.37	84.69	84.21	84.38	1935905
2017-10-19	84.36	84.54	83.84	84.13	1838744
2017-10-20	84.06	84.10	83.33	83.65	2929886
2017-10-23	83.75	83.83	83.23	83.33	2618976
2017-10-24	83.17	83.44	82.54	82.83	2521350
2017-10-25	82.48	82.87	82.02	82.59	3491115
2017-10-26	82.81	83.00	81.61	81.91	3916419
2017-10-27	81.86	82.49	81.34	82.28	2979869
2017-10-30	82.35	82.54	82.06	82.21	3061186
2017-10-31	82.22	82.35	81.49	82.20	4422769
2017-11-01	82.34	82.78	82.15	82.60	3507722
2017-11-02	82.85	83.64	82.73	83.30	5159553
2017-11-03	82.89	83.41	82.53	83.09	2458428
2017-11-06	83.16	83.88	83.11	83.65	3156301
2017-11-07	83.69	84.60	83.68	84.33	3992504
2017-11-08	84.27	84.80	84.23	84.75	2058230
2017-11-09	84.44	85.35	84.21	84.84	3856502
2017-11-10	84.41	85.21	84.25	84.93	3657403
2017-11-13	84.98	85.48	84.85	85.36	3487209
2017-11-14	85.12	85.42	85.03	85.18	4039183
2017-11-15	85.05	85.20	84.27	84.32	5171052
2017-11-16	84.11	85.11	84.10	85.02	5137247
2017-11-17	84.81	85.07	84.55	84.65	2782572
2017-11-20	84.71	84.79	84.26	84.40	3613763
2017-11-21	84.64	85.08	84.51	85.03	3057112
2017-11-22	84.87	85.13	84.63	84.84	2347772
2017-11-24	84.91	85.09	84.88	84.95	1254997
2017-11-27	85.04	85.05	84.52	84.55	2217987
2017-11-28	84.51	84.62	83.79	84.23	2946778
2017-11-29	84.02	84.45	83.76	84.52	4634148
2017-11-30	84.40	84.65	84.14	84.39	4849810
2017-12-01	84.49	84.91	83.85	84.59	4664751
2017-12-04	84.76	85.10	84.15	84.17	4484137
2017-12-05	84.26	84.30	83.45	83.35	4372840
2017-12-06	83.51	83.78	83.00	83.60	3967928
2017-12-07	83.33	83.68	83.11	83.60	4049366
2017-12-08	83.93	84.18	83.55	84.03	3448576
2017-12-11	84.05	84.15	83.84	84.02	5326279
2017-12-12	84.12	84.66	83.74	84.43	4732226
2017-12-13	84.62	84.97	84.41	84.57	3887097
2017-12-14	84.62	84.88	84.38	84.55	4901039
2017-12-15	84.66	85.25	84.63	85.08	4909508
2017-12-18	85.26	86.14	85.25	85.64	5169495
2017-12-19	85.67	85.69	83.67	83.82	5259603
2017-12-20	83.86	84.09	82.84	81.59	7831854
2017-12-21	81.95	81.95	81.18	81.27	4701301
2017-12-22	81.32	81.95	81.22	81.83	6484466
2017-12-26	81.85	82.46	81.68	82.24	2874504
2017-12-27	82.82	82.82	82.31	82.51	4341891
2017-12-28	82.39	83.03	82.31	82.95	3172898
2017-12-29	83.11	83.28	82.85	82.98	2957466
2018-01-02	83.04	83.17	82.40	82.67	4639485
2018-01-03	82.73	82.93	82.26	82.43	5516856
2018-01-04	82.45	82.48	80.99	81.01	4734097
2018-01-05	81.17	81.23	80.84	81.05	5742862
2018-01-08	81.16	81.61	81.04	81.47	4763286
2018-01-09	81.50	81.73	80.39	80.42	4631048
2018-01-10	80.10	80.23	79.11	79.52	6244384
2018-01-11	79.71	79.93	79.17	79.25	5067138
2018-01-12	79.03	79.24	78.47	78.61	5154585
2018-01-16	78.90	80.03	78.74	78.76	5760848
2018-01-17	79.09	79.40	78.70	79.31	5560326
2018-01-18	79.01	79.10	78.22	78.29	4548204
2018-01-19	78.42	78.72	78.20	78.71	4546822
2018-01-22	78.83	79.47	78.74	79.43	4767729
2018-01-23	79.79	80.55	79.66	80.53	4599671
2018-01-24	80.42	80.61	79.83	80.11	6242474
2018-01-25	79.97	80.11	79.45	79.97	4764997
2018-01-26	79.97	80.08	79.23	79.69	4966350
2018-01-29	79.48	79.49	78.57	78.62	5280229
2018-01-30	78.27	78.59	77.92	78.05	6937589
2018-01-31	78.27	79.48	78.02	79.45	8856744
2018-02-01	79.09	79.74	77.60	77.74	7313197
2018-02-02	77.16	77.60	76.44	77.08	11151753
2018-02-05	76.70	77.54	74.69	74.79	8861935
2018-02-06	73.55	75.20	73.09	74.80	12554111
2018-02-07	74.78	75.92	74.43	74.48	7480007
2018-02-08	74.15	74.93	72.27	72.34	11116857
2018-02-09	72.79	74.74	72.05	74.15	12718475
2018-02-12	74.59	74.63	72.11	74.18	15209268
2018-02-13	74.01	74.91	73.52	74.70	8766085
2018-02-14	74.06	74.25	73.16	74.16	8225734
2018-02-15	74.27	75.01	74.06	74.88	7359206
2018-02-16	75.11	75.67	74.82	75.29	7002409
2018-02-20	75.06	75.68	74.31	74.40	5766269
2018-02-21	74.40	74.53	72.93	72.93	7852922
2018-02-22	73.28	74.31	73.13	73.76	7412695
2018-02-23	74.03	74.96	73.92	74.94	6884075
2018-02-26	75.31	75.36	74.64	75.15	6336057
2018-02-27	75.30	75.35	73.38	73.40	7635415
2018-02-28	73.66	74.35	73.35	73.35	9175541
2018-03-01	73.19	74.30	72.83	73.42	8794704
2018-03-02	73.07	73.47	72.62	73.39	8408447
2018-03-05	73.19	74.57	73.14	74.22	5558149
2018-03-06	74.34	74.73	73.69	74.57	6039145
2018-03-07	74.23	75.09	74.19	75.03	9868255
2018-03-08	75.20	75.35	74.79	75.17	6381351
2018-03-09	75.17	75.58	74.68	75.58	6293384
2018-03-12	75.63	76.09	75.38	75.91	6661592
2018-03-13	76.16	76.51	75.72	75.98	4877099
2018-03-14	75.91	76.35	75.73	76.05	5945100
2018-03-15	76.18	76.31	75.63	76.03	5680618
2018-03-16	75.94	76.66	75.77	76.56	4951048
2018-03-19	76.46	76.48	75.42	75.90	3999376
2018-03-20	75.85	76.38	75.35	75.64	5677001
2018-03-21	75.55	75.85	74.68	75.08	5905419
2018-03-22	74.90	75.97	74.61	74.64	5605660
2018-03-23	74.62	74.85	73.12	72.60	9530918
2018-03-26	73.03	73.56	72.68	73.43	6979174
2018-03-27	73.53	74.68	72.67	73.71	9131990
2018-03-28	73.97	75.70	73.84	75.56	8917708
2018-03-29	75.77	75.95	75.16	75.47	5993679
2018-04-02	75.34	75.67	73.95	74.45	6487669
2018-04-03	74.57	75.42	74.08	75.08	9987292
2018-04-04	74.66	76.09	74.49	75.87	5502841
2018-04-05	75.92	75.99	75.19	75.84	4195854
2018-04-06	75.67	76.25	75.02	75.27	4817549
2018-04-09	75.32	75.63	74.91	75.03	4466341
2018-04-10	75.35	75.49	74.83	74.95	7318782
2018-04-11	74.81	75.68	74.74	75.11	3892453
2018-04-12	75.23	75.24	74.05	74.27	4049606
2018-04-13	74.20	74.72	74.09	74.66	3817186
2018-04-16	74.75	75.37	74.57	75.12	4279053
2018-04-17	75.29	76.42	75.06	76.00	4503649
2018-04-18	76.18	76.28	75.83	75.84	4122901
2018-04-19	75.59	75.67	74.21	74.74	6917915
2018-04-20	74.66	74.96	73.95	74.05	5171237
2018-04-23	74.08	74.38	73.66	73.99	4325660
2018-04-24	74.05	74.58	73.85	74.27	5852156
2018-04-25	74.03	74.41	73.55	74.13	4055431
2018-04-26	74.35	75.52	74.25	75.10	5551020
2018-04-27	75.06	76.64	74.97	76.39	6278827
2018-04-30	76.42	76.71	76.07	76.09	6625859
2018-05-01	76.08	76.93	75.94	76.78	5251645
2018-05-02	76.61	76.83	75.83	76.50	5361894
2018-05-03	76.26	76.77	76.16	76.45	5839597
2018-05-04	76.41	77.49	76.41	77.29	3746639
2018-05-07	77.40	77.90	77.35	77.81	4670717
2018-05-08	77.80	77.80	77.17	77.42	4311637
2018-05-09	77.26	77.96	77.16	77.94	4685359
2018-05-10	78.23	78.70	78.07	78.55	3664061
2018-05-11	78.59	78.87	78.16	78.28	2694455
2018-05-14	78.22	78.39	77.24	77.61	3536418
2018-05-15	77.22	77.22	76.12	76.35	5134300
2018-05-16	76.50	76.75	76.01	76.12	4400445
2018-05-17	76.09	76.35	75.58	75.74	3998067
2018-05-18	75.83	76.12	75.50	75.84	3343843
2018-05-21	76.01	76.87	75.60	76.74	3671535
2018-05-22	76.73	76.95	76.42	76.85	3470844
2018-05-23	76.80	77.86	76.79	77.62	3983246
2018-05-24	77.64	77.94	77.04	77.46	3173540
2018-05-25	77.53	78.02	77.42	77.73	3597361
2018-05-29	77.54	78.23	77.32	78.10	4611795
2018-05-30	78.05	79.40	77.83	79.16	4901866
2018-05-31	78.91	79.20	78.59	78.89	5430488
2018-06-01	78.59	79.43	78.43	79.24	7233864
2018-06-04	79.40	79.95	79.12	79.93	5391507
2018-06-05	80.22	80.30	79.56	79.72	5543015
2018-06-06	79.72	79.91	79.32	79.91	4006125
2018-06-07	79.92	80.12	79.43	79.91	3353298
2018-06-08	79.97	80.27	79.79	80.20	2773200
2018-06-11	80.11	80.27	79.93	80.08	4168395
2018-06-12	80.03	80.77	79.82	80.56	3288186
2018-06-13	80.56	80.70	78.81	78.99	7230941
2018-06-14	79.25	80.01	79.25	79.74	4458211
2018-06-15	79.72	80.26	79.53	78.96	11131767
2018-06-18	78.78	79.05	78.44	78.98	6393123
2018-06-19	78.74	79.28	78.74	78.90	11275369
2018-06-20	78.96	79.89	78.91	79.78	7327459
2018-06-21	80.00	80.26	79.62	80.16	3719682
2018-06-22	80.33	80.84	79.97	80.79	4392038
2018-06-25	80.65	80.90	80.09	80.58	5904524
2018-06-26	80.74	81.17	80.37	80.84	3751012
2018-06-27	81.05	81.26	80.51	80.53	4560107
2018-06-28	80.53	81.35	80.44	81.25	3896741
2018-06-29	81.10	81.80	80.62	81.45	5235383
2018-07-02	81.52	81.54	80.08	81.00	7926534
2018-07-03	81.04	82.18	80.84	81.61	7325322
2018-07-05	81.85	82.62	81.54	82.58	7215001
2018-07-06	82.79	83.16	82.74	83.02	7887415
2018-07-09	83.13	83.13	81.94	82.36	6621300
2018-07-10	82.51	82.73	82.03	82.53	4561872
2018-07-11	82.43	82.71	82.18	82.26	5127887
2018-07-12	82.52	82.65	82.08	82.51	4042053
2018-07-13	82.55	82.90	82.20	82.26	5022841
2018-07-16	82.11	82.20	81.36	81.82	3023861
2018-07-17	81.95	82.06	81.19	81.28	4031233
2018-07-18	81.16	81.45	80.55	80.92	5185634
2018-07-19	80.88	82.15	80.65	81.87	4358679
2018-07-20	81.59	81.80	80.86	81.08	3265500
2018-07-23	81.04	81.18	80.43	80.91	4379605
2018-07-24	80.89	81.03	80.30	80.50	4175084
2018-07-25	80.54	81.28	80.39	81.14	4551527
2018-07-26	81.25	81.82	81.05	81.41	4385465
2018-07-27	81.56	81.61	80.46	80.54	4788056
2018-07-30	80.51	80.78	79.99	80.59	4001962
2018-07-31	80.84	82.31	80.84	81.94	5737421
2018-08-01	81.35	82.53	81.13	82.52	7798945
2018-08-02	82.35	82.66	82.01	82.19	4748158
2018-08-03	82.23	83.12	82.15	83.08	4342861
2018-08-06	83.12	83.38	82.77	82.97	4655095
2018-08-07	82.94	82.94	82.40	82.82	3047140
2018-08-08	82.77	82.80	82.15	82.34	2415364
2018-08-09	82.34	82.65	82.19	82.38	3720935
2018-08-10	82.49	82.50	81.60	81.75	4524373
2018-08-13	81.66	81.85	81.38	81.59	2755449
2018-08-14	81.58	82.20	81.58	81.99	3249380
2018-08-15	82.04	82.72	81.81	82.62	5202603
2018-08-16	82.63	83.30	82.56	83.29	3329887
2018-08-17	83.11	84.07	83.11	84.06	4698364
2018-08-20	84.17	84.55	84.00	84.12	4629207
2018-08-21	84.00	84.15	83.41	83.61	3149026
2018-08-22	83.53	83.64	82.83	83.14	2954917
2018-08-23	83.15	83.30	82.90	82.93	2528831
2018-08-24	82.93	83.43	82.80	83.42	3897146
2018-08-27	83.49	83.56	82.84	83.12	4479006
2018-08-28	83.24	84.25	83.02	84.24	4653140
2018-08-29	84.23	84.44	84.07	84.26	3564971
2018-08-30	84.35	84.37	83.65	83.72	2968454
2018-08-31	83.78	84.23	83.72	84.05	3305800
2018-09-04	83.86	84.07	82.95	83.05	4718638
2018-09-05	83.02	83.82	82.58	83.53	5407659
2018-09-06	83.66	84.00	83.64	83.77	3760303
2018-09-07	83.55	83.55	82.77	82.86	4234439
2018-09-10	83.25	83.70	83.11	83.23	3089253
2018-09-11	83.01	83.50	82.88	83.22	3980280
2018-09-12	83.24	83.47	82.98	83.26	2827814
2018-09-13	83.61	83.93	83.34	83.67	3813636
2018-09-14	83.55	83.62	82.54	83.14	5215758
2018-09-17	83.13	83.58	82.87	83.41	4415058
2018-09-18	83.30	83.53	82.87	83.01	8039560
2018-09-19	83.05	83.08	81.91	82.04	4410604
2018-09-20	82.05	82.86	81.77	82.81	4308423
2018-09-21	82.69	83.21	82.57	81.64	7292246
2018-09-24	81.44	81.61	79.84	80.17	4111230
2018-09-25	80.19	80.62	80.08	80.18	4781815
2018-09-26	80.17	80.28	79.18	79.22	8971853
2018-09-27	79.62	79.97	79.38	79.60	4942165
2018-09-28	79.71	80.68	79.63	80.68	6092253
2018-10-01	80.60	80.82	79.92	79.93	7215600
2018-10-02	79.95	80.19	79.63	79.75	5746745
2018-10-03	79.75	80.02	78.44	78.90	7104307
2018-10-04	78.58	78.65	77.73	78.24	6759480
2018-10-05	78.26	78.69	78.15	78.20	4971550
2018-10-08	78.32	79.63	78.20	79.33	5247024
2018-10-09	79.35	79.79	78.96	79.44	5852037
2018-10-10	79.25	79.69	78.24	78.26	8837398
2018-10-11	78.39	78.39	75.93	76.02	12471701
2018-10-12	76.84	77.07	75.38	75.82	10167920
2018-10-15	75.79	77.04	75.73	76.33	8526818
2018-10-16	76.47	78.05	76.12	77.90	5315417
2018-10-17	77.82	78.00	77.05	77.60	5088900
2018-10-18	77.59	78.18	77.22	77.45	6818902
2018-10-19	77.50	78.37	77.50	78.12	5357303
2018-10-22	78.19	78.58	77.03	77.03	7499275
2018-10-23	76.77	77.86	76.44	77.37	6988371
2018-10-24	77.57	78.78	77.42	78.10	6016282
2018-10-25	78.20	79.53	77.86	79.10	6215824
2018-10-26	79.18	79.18	76.68	77.20	11721533
2018-10-29	77.72	78.72	77.69	78.18	7159569
2018-10-30	78.30	79.85	78.10	79.25	9052976
2018-10-31	79.22	79.38	78.17	78.32	8322092
2018-11-01	78.38	78.85	78.03	78.69	6062728
2018-11-02	78.84	78.86	77.15	78.04	7609060
2018-11-05	78.20	79.46	78.18	79.20	6753056
2018-11-06	79.28	79.63	79.08	79.60	4127983
2018-11-07	79.95	80.58	79.52	80.55	7559235
2018-11-08	80.42	80.67	79.95	80.61	3559747
2018-11-09	80.52	80.87	80.16	80.60	3388520
2018-11-12	80.71	81.43	80.54	80.76	4969841
2018-11-13	80.82	81.13	80.19	80.68	4882557
2018-11-14	80.79	81.00	80.10	80.48	4545778
2018-11-15	80.24	80.28	79.13	79.93	6413739
2018-11-16	79.78	80.91	79.70	80.79	4347629
2018-11-19	80.93	81.49	80.41	80.90	7117473
2018-11-20	80.50	81.14	80.06	80.07	5295674
2018-11-21	80.06	80.81	79.73	80.14	4139630
2018-11-23	79.88	80.35	79.51	79.98	2815494
2018-11-26	80.27	80.48	79.76	80.13	4422226
2018-11-27	80.06	80.48	79.74	80.47	5183596
2018-11-28	80.50	81.26	80.15	81.19	8681263
2018-11-29	81.14	81.61	80.66	81.21	5680972
2018-11-30	81.41	82.05	81.13	81.98	6640995
2018-12-03	82.48	82.56	81.66	82.42	7405923
2018-12-04	82.35	82.63	80.99	81.20	9346730
2018-12-06	80.75	83.31	80.02	83.21	15059800
2018-12-07	82.94	83.09	81.81	82.12	9987828
2018-12-10	82.17	82.24	80.58	81.59	5804325
2018-12-11	82.06	82.39	81.63	81.63	5108831
2018-12-12	82.12	82.25	80.26	79.42	6943919
2018-12-13	79.52	80.50	79.45	79.88	6131644
2018-12-14	79.58	80.01	79.24	79.65	10390361
2018-12-17	79.74	79.99	76.47	76.65	20329332
2018-12-18	77.49	77.96	77.07	77.44	9575716
2018-12-19	77.46	78.00	76.28	76.59	10760239
2018-12-20	76.49	76.72	74.89	75.44	13284121
2018-12-21	75.61	77.02	74.32	74.39	16609286
2018-12-24	74.08	74.33	71.68	71.74	9335758
2018-12-26	71.89	74.14	71.08	74.14	16977085
2018-12-27	73.59	74.21	72.02	74.13	12102331
2018-12-28	74.91	75.18	73.80	74.37	12729309
2018-12-31	74.31	74.72	73.30	74.57	15750628
2019-01-02	73.56	73.70	72.53	72.95	12880494
2019-01-03	72.77	74.57	72.71	73.46	12264318
2019-01-04	73.74	75.02	73.30	74.32	9389031
2019-01-07	74.60	75.61	74.40	75.05	9227875
2019-01-08	75.53	76.79	75.33	76.60	10761298
2019-01-09	76.78	76.87	75.76	76.49	6434202
2019-01-10	76.25	77.75	76.08	77.53	8671905
2019-01-11	77.46	77.83	77.10	77.75	5141907
2019-01-14	77.50	77.94	77.18	77.49	4934534
2019-01-15	77.60	78.42	77.57	78.23	5377192
2019-01-16	78.21	79.06	78.10	78.78	6164039
2019-01-17	78.63	79.20	78.47	79.16	4326987
2019-01-18	79.49	79.50	78.82	79.43	6397143
2019-01-22	79.26	79.54	78.58	79.19	6062627
2019-01-23	79.33	79.40	78.68	79.20	3971971
2019-01-24	78.97	79.65	78.69	79.47	4142535
2019-01-25	79.74	80.52	79.59	80.46	5713430
2019-01-28	80.31	81.33	80.06	81.25	5471212
2019-01-29	81.13	81.93	80.97	81.89	4832222
2019-01-30	81.92	82.85	81.83	82.55	6636121
2019-01-31	82.45	83.47	81.78	83.41	13041933
2019-02-01	83.49	83.75	81.72	82.88	16142543
2019-02-04	82.86	83.50	82.20	83.50	13612824
2019-02-05	83.58	84.03	83.06	83.98	10279374
2019-02-06	83.67	83.89	83.16	83.43	8419857
2019-02-07	83.18	84.22	82.91	84.12	8823164
2019-02-08	83.80	84.45	83.65	84.12	6853917
2019-02-11	84.25	84.51	83.96	84.35	4999168
2019-02-12	84.55	84.55	83.51	83.82	8589008
2019-02-13	83.83	84.33	83.52	84.25	5697129
2019-02-14	84.38	84.84	83.99	84.52	6928052
2019-02-15	84.74	85.10	84.54	85.09	4998957
2019-02-19	84.91	85.27	84.75	85.07	5981230
2019-02-20	85.01	85.01	83.98	84.54	7918850
2019-02-21	84.06	84.70	83.78	84.62	4757295
2019-02-22	84.79	85.45	84.52	85.12	4490316
2019-02-25	85.29	85.36	84.37	84.45	4956835
2019-02-26	84.57	84.79	84.05	84.19	4777125
2019-02-27	83.91	84.13	83.15	83.77	8116360
2019-02-28	83.83	84.92	83.52	83.99	6547089
2019-03-01	83.94	84.24	82.82	83.73	10636071
2019-03-04	84.12	84.20	83.18	84.11	7103570
2019-03-05	84.07	84.71	83.90	84.34	9077492
2019-03-06	84.42	84.60	83.85	83.95	5370808
2019-03-07	84.16	84.55	83.55	83.77	8328518
2019-03-08	83.63	84.16	83.49	83.86	9264832
2019-03-11	84.15	85.15	84.01	85.09	4679289
2019-03-12	85.20	85.69	85.11	85.48	6072489
2019-03-13	85.58	86.13	85.58	85.90	4282982
2019-03-14	85.96	86.05	85.62	86.03	4303230
2019-03-15	86.12	86.19	85.61	85.76	4742186
2019-03-18	85.80	86.03	84.92	85.33	4125589
2019-03-19	85.38	85.51	84.81	85.07	6169236
2019-03-20	85.05	85.86	84.44	85.33	6499423
2019-03-21	85.21	86.89	85.20	86.85	6948182
2019-03-22	86.93	87.42	86.20	86.22	8769730
2019-03-25	86.25	86.61	85.75	86.33	6324538
2019-03-26	86.52	87.06	86.43	87.02	8576381
2019-03-27	87.14	87.29	86.22	86.15	7252649
2019-03-28	86.35	87.03	86.10	86.99	5599976
2019-03-29	87.07	87.16	86.57	86.91	13743452
2019-04-01	87.00	87.03	85.91	86.86	8528599
2019-04-02	86.98	87.55	86.22	87.47	10358056
2019-04-03	87.47	87.74	86.78	87.37	5004165
2019-04-04	87.43	87.50	86.80	87.23	4249086
2019-04-05	87.24	87.89	87.10	87.84	4827082
2019-04-08	87.77	87.83	87.07	87.35	4575460
2019-04-09	87.35	87.48	86.74	86.89	3507634
2019-04-10	87.20	87.77	87.02	87.69	4264767
2019-04-11	87.78	88.09	87.28	87.63	2925894
2019-04-12	87.59	88.08	86.97	88.05	4149023
2019-04-15	88.10	88.14	87.37	87.60	3468915
2019-04-16	87.62	87.66	85.28	85.62	7256107
2019-04-17	85.91	86.03	84.56	84.84	6121292
2019-04-18	85.11	85.67	84.58	85.49	4827399
2019-04-22	85.39	85.69	83.78	84.55	5012033
2019-04-23	84.92	85.79	84.52	85.67	4692259
2019-04-24	85.97	86.56	85.66	86.30	4853789
2019-04-25	86.08	86.35	85.47	86.12	3732475
2019-04-26	86.28	86.87	86.13	86.80	3109374
2019-04-29	86.71	86.97	85.85	85.95	4281036
2019-04-30	86.02	86.95	85.48	86.77	5541373
2019-05-01	86.77	87.83	86.72	86.84	7675847
2019-05-02	86.88	87.78	86.67	86.93	5675909
2019-05-03	87.24	87.79	86.93	87.67	4678436
2019-05-06	87.25	87.67	86.87	87.39	4836140
2019-05-07	87.28	87.28	85.21	85.81	7037112
2019-05-08	85.88	86.58	85.67	85.72	5976853
2019-05-09	85.57	86.11	84.96	85.94	4005220
2019-05-10	85.88	87.08	85.71	86.86	4269015
2019-05-13	86.32	86.90	86.08	86.77	5794146
2019-05-14	86.95	87.37	86.74	87.09	4740541
2019-05-15	87.01	87.89	86.72	87.68	3410612
2019-05-16	87.65	88.42	87.45	88.03	4008519
2019-05-17	87.73	88.07	87.41	87.86	5346616
2019-05-20	87.42	87.69	86.24	86.59	4221113
2019-05-21	86.87	87.55	86.75	87.33	2930146
2019-05-22	87.42	87.65	87.16	87.59	2825183
2019-05-23	87.38	87.87	87.09	87.79	3304697
2019-05-24	88.02	88.47	87.99	88.06	3121804
2019-05-28	88.33	88.59	87.14	87.19	4614457
2019-05-29	87.06	87.21	85.71	86.03	8170001
2019-05-30	86.12	86.78	86.03	86.39	3984143
2019-05-31	86.16	87.37	85.89	86.89	5369175
2019-06-03	87.20	87.39	86.48	87.10	6347789
2019-06-04	87.25	87.25	85.95	86.71	6993156
2019-06-05	87.21	88.62	86.99	88.52	6775425
2019-06-06	88.80	88.89	88.05	88.69	4077190
2019-06-07	89.13	89.57	88.92	89.02	3525699
2019-06-10	89.19	89.29	88.40	88.73	2945455
2019-06-11	88.99	89.19	88.31	88.97	3834010
2019-06-12	89.04	89.57	88.90	89.27	2768532
2019-06-13	89.35	89.65	89.10	89.65	2799351
2019-06-14	89.60	90.12	89.55	89.70	2981696
2019-06-17	89.94	90.78	89.94	90.66	3574887
2019-06-18	91.33	91.59	90.16	90.57	4449165
2019-06-19	90.42	91.36	90.01	91.06	3694690
2019-06-20	91.56	91.85	91.39	91.52	4861994
2019-06-21	91.00	91.27	90.04	90.23	7941670
2019-06-24	90.63	90.91	89.65	89.92	3773775
2019-06-25	89.94	90.17	88.59	88.59	5381289
2019-06-26	88.63	88.72	86.61	85.99	12896979
2019-06-27	86.53	87.16	86.37	87.10	6924523
2019-06-28	87.21	87.96	87.14	87.40	9638200
2019-07-01	87.98	87.98	86.33	87.36	9764923
2019-07-02	87.44	88.88	87.44	88.88	7633744
2019-07-03	89.02	90.01	88.95	89.94	5417960
2019-07-05	89.31	89.91	88.22	89.62	5375104
2019-07-08	89.53	90.09	89.39	89.94	4509700
2019-07-09	89.75	90.39	89.51	90.24	4906830
2019-07-10	90.62	91.00	90.15	90.76	6833688
2019-07-11	90.77	90.77	89.24	89.58	4020580
2019-07-12	89.65	89.77	89.07	89.46	2948674
2019-07-15	89.58	89.98	89.30	89.39	3185731
2019-07-16	89.27	89.57	88.81	89.18	3611584
2019-07-17	89.41	89.69	88.36	88.88	6422032
2019-07-18	88.65	89.12	88.17	88.88	7048767
2019-07-19	88.97	89.03	87.31	87.43	5064560
2019-07-22	87.53	87.69	87.02	87.35	3265329
2019-07-23	87.56	88.34	87.29	88.34	4239950
2019-07-24	88.45	88.50	87.90	88.41	2946102
2019-07-25	88.38	88.44	87.58	87.89	5629298
2019-07-26	88.01	88.44	87.63	88.29	3111940
2019-07-29	88.44	89.14	88.38	88.53	4898423
2019-07-30	88.47	89.56	88.45	89.24	3818966
2019-07-31	89.34	89.98	88.38	88.89	5980215
2019-08-01	89.01	89.72	88.35	88.89	8371310
2019-08-02	88.82	89.79	88.67	89.32	4793995
2019-08-05	89.10	89.15	86.45	87.56	6840037
2019-08-06	87.76	89.02	87.54	88.53	7789026
2019-08-07	88.20	89.99	87.36	89.39	8674585
2019-08-08	89.59	90.96	88.98	90.96	5766747
2019-08-09	90.80	91.15	90.00	90.85	3304841
2019-08-12	90.74	90.98	90.14	90.61	2892073
2019-08-13	90.56	91.02	90.01	90.74	4540918
2019-08-14	90.34	90.48	89.15	89.36	4645052
2019-08-15	89.49	90.44	89.39	90.25	4583056
2019-08-16	90.46	91.35	90.25	91.18	3951641
2019-08-19	91.57	92.05	91.17	91.84	3279974
2019-08-20	92.14	92.21	91.12	91.19	2556305
2019-08-21	91.44	91.76	91.08	91.57	2739394
2019-08-22	91.56	92.06	91.05	91.99	2587340
2019-08-23	91.91	92.55	90.40	90.70	5776662
2019-08-26	91.20	91.48	90.77	91.40	2737535
2019-08-27	91.90	92.13	91.07	91.14	3253397
2019-08-28	91.13	91.58	90.91	91.44	3502080
2019-08-29	91.85	92.25	91.64	92.15	2688618
2019-08-30	92.41	92.51	91.81	92.22	5680261
2019-09-03	92.20	93.24	92.00	93.14	5928264
2019-09-04	93.60	94.07	93.44	93.92	4757143
2019-09-05	94.01	94.01	93.07	93.24	6041545
2019-09-06	93.51	93.79	93.22	93.45	2986696
2019-09-09	93.45	93.46	92.75	93.00	3772062
2019-09-10	92.66	92.68	91.24	92.04	5379377
2019-09-11	91.92	92.29	91.42	92.14	3972499
2019-09-12	92.85	93.17	92.09	92.63	3486126
2019-09-13	92.52	92.99	91.36	91.64	6109328
2019-09-16	91.80	92.59	91.49	92.44	4688333
2019-09-17	92.85	93.48	92.61	93.44	3700306
2019-09-18	93.97	93.97	92.34	93.12	5655009
2019-09-19	93.32	93.85	93.22	93.45	2892777
2019-09-20	93.66	93.94	93.18	93.45	6904164
2019-09-23	93.26	94.00	93.23	92.86	3515703
2019-09-24	93.11	93.33	92.34	92.65	3705643
2019-09-25	92.65	93.05	92.41	92.83	7089248
2019-09-26	93.11	93.83	93.00	93.61	2985888
2019-09-27	93.81	93.91	92.44	93.09	4090611
2019-09-30	93.19	93.72	93.11	93.25	3286438
2019-10-01	93.20	93.48	92.22	92.37	5253884
2019-10-02	92.38	92.45	91.39	91.98	3384587
2019-10-03	91.93	93.12	91.75	92.87	6724523
2019-10-04	93.05	93.47	92.98	93.43	2189499
2019-10-07	93.00	93.69	92.85	93.23	3668034
2019-10-08	93.12	93.50	92.29	92.74	3108136
2019-10-09	93.67	93.67	92.80	92.92	4166634
2019-10-10	92.88	93.25	92.55	93.07	3720140
2019-10-11	93.41	93.78	92.98	93.03	3378860
2019-10-14	93.14	93.29	92.72	93.07	1877731
2019-10-15	93.15	93.29	92.56	93.19	3218489
2019-10-16	93.14	93.22	92.62	93.20	3422784
2019-10-17	93.39	93.96	93.25	93.81	3223362
2019-10-18	93.73	94.67	93.69	94.53	2492156
2019-10-21	94.65	95.29	94.41	95.25	2592510
2019-10-22	95.46	95.49	94.79	94.97	2644247
2019-10-23	95.11	95.27	94.43	95.18	3020527
2019-10-24	95.37	95.37	94.71	94.94	3148821
2019-10-25	94.88	94.99	93.95	94.13	4185104
2019-10-28	94.13	94.13	93.45	93.56	4897920
2019-10-29	93.72	94.39	93.60	94.13	5512258
2019-10-30	94.02	94.53	93.47	94.47	3878742
2019-10-31	94.67	94.76	93.95	94.30	4723554
2019-11-01	94.41	94.79	93.45	94.28	6653084
2019-11-04	94.25	94.28	93.42	93.62	3887454
2019-11-05	93.35	93.35	91.67	92.03	9141762
2019-11-06	92.22	92.67	92.02	92.23	4500885
2019-11-07	91.98	92.08	90.98	91.31	4958250
2019-11-08	91.21	91.70	90.91	91.09	7341608
2019-11-11	91.10	91.58	91.00	91.29	3528187
2019-11-12	91.32	91.88	90.52	90.60	5701556
2019-11-13	90.70	91.59	90.65	91.43	4353516
2019-11-14	91.60	92.16	91.50	92.14	5736199
2019-11-15	92.29	92.67	92.05	92.64	2819818
2019-11-18	92.77	93.50	92.71	93.09	3606090
2019-11-19	93.34	93.52	93.00	93.25	4071425
2019-11-20	93.32	93.48	92.79	93.20	6020205
2019-11-21	92.95	93.01	91.86	91.89	5003683
2019-11-22	92.06	92.13	91.05	91.55	5221698
2019-11-25	91.74	92.37	91.74	91.84	5184596
2019-11-26	92.04	93.11	91.95	93.06	4858524
2019-11-27	93.06	93.55	92.78	93.50	4121658
2019-11-29	93.50	93.85	93.03	93.07	3531073
2019-12-02	92.70	93.02	91.61	91.66	9431057
2019-12-03	91.62	92.37	91.54	92.25	4763760
2019-12-04	92.07	92.97	91.97	92.63	4129850
2019-12-05	92.61	92.72	92.16	92.68	4846937
2019-12-06	92.65	93.37	92.65	92.87	4486032
2019-12-09	93.00	93.22	92.61	93.05	3999568
2019-12-10	93.08	93.28	92.30	92.51	5227087
2019-12-11	92.58	92.61	91.29	91.57	5112274
2019-12-12	91.58	91.91	90.20	90.33	7925276
2019-12-13	90.37	90.80	89.68	90.35	6814380
2019-12-16	90.61	91.20	89.98	91.00	5185164
2019-12-17	91.28	91.32	89.99	89.18	9650312
2019-12-18	89.22	90.52	89.22	90.27	6341086
2019-12-19	90.23	91.12	90.13	91.07	6117369
2019-12-20	91.32	91.97	91.25	91.57	9514641
2019-12-23	92.05	92.05	91.02	91.11	5369198
2019-12-24	91.33	91.51	91.00	91.35	1961982
2019-12-26	91.42	91.77	91.29	91.75	2243867
2019-12-27	91.96	92.18	91.70	92.04	4195939
2019-12-30	91.89	92.21	91.62	92.13	3466516
2019-12-31	92.09	92.83	92.00	92.79	4649650
2020-01-02	93.19	93.24	91.10	91.70	5106680
2020-01-03	91.24	92.46	91.03	92.27	5016050
2020-01-06	92.17	92.71	91.87	92.38	4888980
2020-01-07	92.18	92.18	90.85	91.35	6533037
2020-01-08	91.39	91.81	91.06	91.63	6766391
2020-01-09	91.61	91.87	91.36	91.58	4215616
2020-01-10	91.78	92.39	91.53	92.28	5838786
2020-01-13	92.37	93.40	92.34	93.39	5553852
2020-01-14	93.30	93.35	92.52	93.04	4120680
2020-01-15	93.31	94.08	93.27	93.88	4471563
2020-01-16	94.03	94.63	93.87	94.63	4426740
2020-01-17	94.58	95.03	94.52	94.72	3581348
2020-01-21	94.84	95.69	94.59	95.62	4217381
2020-01-22	95.85	96.15	94.82	94.98	5024341
2020-01-23	95.09	95.82	94.69	95.78	4825146
2020-01-24	95.90	96.04	95.16	95.45	3518066
2020-01-27	94.96	95.31	94.73	94.99	3047040
2020-01-28	95.15	95.67	94.97	95.37	3006102
2020-01-29	95.66	95.78	94.93	95.02	3785514
2020-01-30	94.77	95.29	94.60	95.09	4142448
2020-01-31	95.00	95.10	93.67	93.93	6370924
2020-02-03	93.88	94.95	93.85	94.24	7509983
2020-02-04	94.58	95.60	94.32	95.21	4422900
2020-02-05	95.39	95.63	95.05	95.27	4413723
2020-02-06	95.55	95.87	95.41	95.59	3327530
2020-02-07	95.72	95.83	95.32	95.57	3176222
2020-02-10	95.95	96.66	95.84	96.64	4456990
2020-02-11	96.97	97.96	96.97	97.37	5362411
2020-02-12	97.53	98.25	97.13	97.95	6298675
2020-02-13	97.93	98.73	97.75	98.54	3683494
2020-02-14	98.77	99.58	98.64	99.56	3004813
2020-02-18	99.62	99.69	98.88	99.45	4187437
2020-02-19	99.50	99.50	98.10	98.11	4415213
2020-02-20	98.16	99.33	97.87	99.28	5556729
2020-02-21	99.27	99.72	99.03	99.57	3670815
2020-02-24	98.39	99.13	97.75	98.21	5214562
2020-02-25	98.44	98.62	95.29	95.55	7378927
2020-02-26	95.74	96.46	94.47	94.52	9407844
2020-02-27	93.10	93.30	89.49	89.49	11869083
2020-02-28	87.50	88.20	84.66	87.33	22471974
2020-03-02	87.65	91.07	87.16	91.06	14250461
2020-03-03	91.18	93.31	90.10	90.85	14654429
2020-03-04	92.26	94.40	92.13	94.28	10638377
2020-03-05	92.72	93.44	91.15	92.26	9803575
2020-03-06	90.24	91.01	87.79	90.67	10302746
2020-03-09	86.00	86.53	83.56	83.03	14017541
2020-03-10	85.05	86.62	81.83	86.54	11782248
2020-03-11	84.65	84.65	80.53	81.34	16483520
2020-03-12	75.90	78.53	72.60	73.10	16761465
2020-03-13	77.33	79.57	73.02	79.48	10968648
2020-03-16	71.88	74.35	65.24	65.39	11396683
2020-03-17	66.63	70.50	64.44	69.17	9100880
2020-03-18	65.04	67.44	60.50	62.59	15714532
2020-03-19	61.71	64.25	60.00	62.81	13090018
2020-03-20	63.55	65.20	59.35	59.68	18838018
2020-03-23	59.39	59.50	55.58	56.91	15558904
2020-03-24	59.61	62.26	58.78	62.03	14401990
2020-03-25	62.29	68.77	61.83	65.37	15209271
2020-03-26	65.98	70.25	65.58	69.98	14486080
2020-03-27	67.79	71.83	67.40	70.05	11521690
2020-03-30	70.76	71.83	68.44	71.58	12754320
2020-03-31	71.06	71.22	67.95	69.85	16816387
2020-04-01	66.51	66.80	63.89	65.26	12174769
2020-04-02	64.32	66.84	64.17	65.48	10916940
2020-04-03	64.99	65.88	63.27	64.53	8987130
2020-04-06	66.81	69.68	66.81	69.31	8382157
2020-04-07	71.99	73.35	69.92	69.95	7675118
2020-04-08	71.00	75.16	70.10	74.72	9628290
2020-04-09	75.98	79.99	75.98	78.91	13840915
2020-04-13	78.41	78.61	75.07	75.59	10138956
2020-04-14	77.09	78.53	77.09	77.71	9400941
2020-04-15	75.31	76.17	73.83	74.63	8568233
2020-04-16	74.77	75.21	73.28	73.78	6252751
2020-04-17	75.92	76.51	75.07	76.11	8593397
2020-04-20	74.54	74.96	73.26	73.28	6631049
2020-04-21	71.36	72.55	70.99	71.95	8620445
2020-04-22	73.06	73.66	72.45	73.05	6484223
2020-04-23	73.27	73.89	72.19	72.44	7648583
2020-04-24	72.97	73.12	71.87	72.75	6418995
2020-04-27	73.41	75.51	73.25	75.24	7669499
2020-04-28	76.68	77.80	75.80	75.86	8178024
2020-04-29	77.50	78.05	76.68	77.00	7306962
2020-04-30	75.87	76.36	74.81	76.11	8606025
2020-05-01	74.08	74.37	72.76	73.54	6013624
2020-05-04	72.66	73.24	71.57	73.18	7287955
2020-05-05	73.90	74.66	73.43	73.54	7520356
2020-05-06	73.79	74.15	72.20	72.22	6266940
2020-05-07	72.90	74.30	72.85	73.25	6727267
2020-05-08	74.22	75.24	74.07	74.99	6625787
2020-05-11	74.13	75.08	73.50	73.90	6874972
2020-05-12	74.22	74.22	70.48	70.54	11764665
2020-05-13	70.03	70.36	68.51	68.83	8358576
2020-05-14	67.87	69.07	66.27	69.07	8609880
2020-05-15	68.63	68.84	67.58	68.80	11916777
2020-05-18	71.01	73.43	71.01	72.87	8617998
2020-05-19	72.59	72.95	71.89	71.89	5804786
2020-05-20	72.79	72.84	72.01	72.53	5133731
2020-05-21	72.21	73.09	71.90	72.59	5385329
2020-05-22	72.59	73.63	72.28	73.57	4738225
2020-05-26	75.76	76.72	75.55	76.32	6000964
2020-05-27	78.00	78.27	75.97	77.84	5880478
2020-05-28	78.69	78.82	77.58	78.21	5644483
2020-05-29	77.58	78.14	76.89	77.43	8989959
2020-06-01	77.36	79.79	77.27	79.22	11220572
2020-06-02	79.81	80.10	79.03	79.86	7162266
2020-06-03	80.69	82.77	80.67	82.42	7485568
2020-06-04	82.02	82.12	80.86	81.60	5503524
2020-06-05	84.49	86.07	84.30	84.69	6158967
2020-06-08	85.82	86.80	85.67	86.79	7130521
2020-06-09	85.21	85.90	84.30	85.35	7168943
2020-06-10	85.11	85.11	82.53	83.18	6433912
2020-06-11	79.57	80.63	77.73	77.84	8611878
2020-06-12	80.55	80.92	78.44	80.63	8871738
2020-06-15	78.15	82.19	77.98	81.77	6139008
2020-06-16	84.61	84.84	82.02	83.38	5814202
2020-06-17	83.87	83.95	82.16	82.17	5041531
2020-06-18	81.19	81.72	80.82	81.27	5005997
2020-06-19	82.45	82.45	79.68	80.09	10402124
2020-06-22	79.94	80.23	78.68	80.01	3995529
2020-06-23	80.80	80.93	79.45	79.68	3958380
2020-06-24	78.68	78.88	75.66	76.65	7034944
2020-06-25	76.17	77.71	76.03	77.63	6625975
2020-06-26	77.36	77.65	76.05	76.14	7277072
2020-06-29	76.88	77.67	75.84	77.61	4687294
2020-06-30	77.87	78.91	77.38	78.53	5212225
2020-07-01	78.80	80.66	78.60	80.34	5023656
2020-07-02	81.67	81.90	79.75	80.11	4588221
2020-07-06	81.60	81.72	79.95	80.07	6174301
2020-07-07	79.13	79.49	78.38	78.48	3389183
2020-07-08	78.59	78.88	77.66	78.37	3848103
2020-07-09	78.23	78.30	76.65	77.88	3456275
2020-07-10	77.72	78.51	77.56	78.12	3809865
2020-07-13	78.40	78.85	77.00	77.19	6071807
2020-07-14	77.16	78.07	76.94	77.84	3473884
2020-07-15	79.15	79.39	78.05	78.60	3547265
2020-07-16	78.17	78.45	77.36	77.66	3605448
2020-07-17	77.92	79.00	77.47	78.67	3720504
2020-07-20	78.60	79.00	77.46	77.73	4364144
2020-07-21	78.38	78.74	77.71	77.92	3007535
2020-07-22	77.56	79.19	77.36	79.11	2682599
2020-07-23	78.95	79.41	77.81	78.78	4630931
2020-07-24	78.59	79.00	78.07	78.20	2702222
2020-07-27	78.16	79.03	77.23	78.94	4111823
2020-07-28	78.91	80.90	78.74	80.51	6613296
2020-07-29	80.96	82.07	80.82	82.07	5429565
2020-07-30	81.00	81.61	80.47	81.54	6602740
2020-07-31	81.45	81.50	80.12	81.39	9312341
2020-08-03	81.42	81.42	79.88	80.31	5629717
2020-08-04	80.17	81.71	80.11	81.51	4078304
2020-08-05	81.80	82.12	80.70	81.10	3374522
2020-08-06	80.79	81.46	80.71	81.23	3646506
2020-08-07	80.93	82.43	80.80	82.39	4447764
2020-08-10	82.64	83.02	82.16	82.52	3410208
2020-08-11	83.33	83.47	81.02	81.33	5193807
2020-08-12	81.96	82.28	81.64	82.15	2246509
2020-08-13	81.88	82.57	80.93	81.14	3585541
2020-08-14	80.93	81.91	80.84	81.15	3399361
2020-08-17	81.20	81.85	80.83	81.81	2750093
2020-08-18	81.81	81.91	80.92	81.42	3635312
2020-08-19	81.61	81.67	79.84	79.99	4376416
2020-08-20	79.60	81.27	79.38	80.75	2949910
2020-08-21	80.74	81.23	79.89	80.88	3381012
2020-08-24	81.00	81.43	79.92	81.40	2553721
2020-08-25	81.61	81.80	80.83	81.61	3123686
2020-08-26	81.43	81.43	80.37	80.86	3139816
2020-08-27	81.03	82.31	81.01	82.05	4006826
2020-08-28	82.18	82.59	81.34	82.59	4549069
2020-08-31	82.48	82.50	81.44	81.75	4835192
2020-09-01	81.47	81.88	80.88	81.81	3498932
2020-09-02	81.90	83.46	81.24	83.33	3136808
2020-09-03	83.31	84.04	81.70	82.33	5716493
2020-09-04	82.57	83.10	80.53	81.90	4956978
2020-09-08	81.54	81.59	80.32	80.90	3774109
2020-09-09	81.32	82.74	81.24	81.70	3158358
2020-09-10	81.79	81.90	80.62	80.70	4308798
2020-09-11	80.89	80.98	79.51	80.25	4255425
2020-09-14	80.78	82.46	80.68	82.21	3732260
2020-09-15	82.56	83.98	82.50	83.20	3017586
2020-09-16	83.70	84.49	83.29	83.64	3722538
2020-09-17	82.78	83.35	81.48	82.01	5981756
2020-09-18	81.98	81.98	80.02	80.16	5024314
2020-09-21	79.16	79.17	77.32	77.75	5297337
2020-09-22	77.99	79.32	77.83	78.68	4486476
2020-09-23	78.73	78.73	76.21	76.31	7876382
2020-09-24	76.32	77.81	75.95	76.13	6813314
2020-09-25	75.96	77.76	75.72	77.70	3503482
2020-09-28	78.79	79.67	78.70	79.29	3471096
2020-09-29	79.28	79.33	78.08	78.72	3663003
2020-09-30	79.12	79.88	78.15	78.96	4507061
2020-10-01	79.28	80.62	78.93	80.54	6406543
2020-10-02	79.46	82.19	79.17	81.93	3346829
2020-10-05	82.23	82.66	80.83	82.40	2654906
2020-10-06	82.61	83.07	81.54	81.86	5830318
2020-10-07	82.37	82.40	81.60	81.98	2362478
2020-10-08	82.42	83.58	82.28	83.35	2269020
2020-10-09	83.86	83.88	82.73	83.02	6556256
2020-10-12	83.12	83.64	82.55	83.41	5655858
2020-10-13	83.07	83.12	81.50	81.98	4406336
2020-10-14	81.90	82.10	80.86	80.98	4653678
2020-10-15	80.35	82.06	80.33	81.40	2915614
2020-10-16	81.41	81.43	80.67	80.82	2925600
2020-10-19	81.03	81.20	79.44	79.56	9872954
2020-10-20	80.09	80.74	79.93	80.13	4038687
2020-10-21	79.91	80.27	79.51	79.89	2686188
2020-10-22	79.88	80.22	79.53	79.88	3828924
2020-10-23	80.18	80.67	79.69	80.36	2588671
2020-10-26	79.74	79.86	78.51	79.21	2691201
2020-10-27	79.30	79.73	77.94	77.94	2264112
2020-10-28	76.68	77.43	75.79	76.08	4422225
2020-10-29	76.20	77.68	75.46	77.10	4645616
2020-10-30	76.66	77.22	75.68	76.59	3979041
2020-11-02	77.40	78.46	76.88	78.42	4254513
2020-11-03	79.20	80.40	78.92	79.93	4214739
2020-11-04	80.50	81.29	79.44	80.07	2867483
2020-11-05	80.69	81.21	80.12	80.45	3984914
2020-11-06	80.69	81.11	79.60	79.90	3696634
2020-11-09	84.53	88.29	82.56	82.73	8999275
2020-11-10	82.85	84.02	82.39	83.94	6146064
2020-11-11	84.28	84.65	83.44	84.26	3416112
2020-11-12	83.88	84.23	82.59	83.16	3939500
2020-11-13	83.66	85.57	83.66	85.38	3443535
2020-11-16	87.17	87.44	85.32	86.34	2978595
2020-11-17	85.70	86.76	85.11	86.42	3856964
2020-11-18	86.59	87.08	84.68	84.74	9655476
2020-11-19	84.62	85.17	83.73	85.07	4225385
2020-11-20	85.03	85.15	84.23	84.61	3136598
2020-11-23	85.19	85.77	84.63	84.77	4520036
2020-11-24	85.71	86.41	85.12	85.22	4805459
2020-11-25	85.29	85.41	84.08	85.27	5792761
2020-11-27	85.52	85.55	84.54	84.89	2063916
2020-11-30	84.78	84.85	83.73	84.00	6413676
2020-12-01	84.96	85.43	84.70	85.08	6489125
2020-12-02	84.89	85.39	84.34	84.41	3738506
2020-12-03	84.60	85.55	84.47	85.12	3386513
2020-12-04	85.49	86.44	85.49	86.42	3053210
2020-12-07	86.21	86.49	85.35	85.67	2620736
2020-12-08	85.29	85.82	85.25	85.37	2648390
2020-12-09	85.55	85.65	84.28	84.84	5024046
2020-12-10	84.38	85.02	84.16	84.47	3737916
2020-12-11	84.06	84.57	83.57	84.39	4044379
2020-12-14	85.08	85.68	83.96	84.02	3735158
2020-12-15	84.50	85.76	83.85	85.74	2867729
2020-12-16	85.99	86.46	85.41	85.84	3419865
2020-12-17	86.26	86.75	85.92	86.67	3341431
2020-12-18	86.76	86.77	84.40	84.93	3988469
2020-12-21	83.70	84.51	83.35	84.45	4993609
2020-12-22	84.50	85.12	84.11	85.04	2828935
2020-12-23	85.37	85.93	84.42	83.15	3658988
2020-12-24	83.48	83.90	83.23	83.88	1563650
2020-12-28	84.29	84.51	83.80	84.38	5655145
2020-12-29	84.69	85.14	83.57	83.66	3880214
2020-12-30	83.87	84.78	83.71	84.12	3996189
2020-12-31	84.09	85.05	83.40	84.93	4827636
2021-01-04	85.20	85.28	82.07	82.17	5311507
2021-01-05	82.17	82.87	82.13	82.29	4932614
2021-01-06	82.26	82.97	81.73	82.43	6520106
2021-01-07	82.50	82.54	81.75	82.27	4068529
2021-01-08	82.53	83.36	82.39	83.07	4931681
2021-01-11	82.53	83.02	81.68	81.97	6565650
2021-01-12	81.86	82.23	81.23	82.16	7857406
2021-01-13	82.22	83.33	82.21	83.16	9024954
2021-01-14	83.44	84.22	83.13	83.65	5866397
2021-01-15	83.46	84.87	83.18	84.61	3939956
2021-01-19	85.14	85.18	83.99	84.37	5521161
2021-01-20	84.44	86.37	84.13	85.98	5198359
2021-01-21	85.73	85.74	84.83	85.57	4213264
2021-01-22	85.13	85.91	84.92	85.77	5272757
2021-01-25	85.74	87.08	85.26	86.42	7819695
2021-01-26	86.61	87.31	86.46	87.03	4706311
2021-01-27	86.38	87.18	85.07	85.49	5907583
2021-01-28	85.51	86.91	85.23	85.95	6237021
2021-01-29	85.47	86.33	84.51	84.96	7350021
2021-02-01	85.48	86.96	84.42	86.90	6149048
2021-02-02	87.46	87.74	86.68	87.42	3849806
2021-02-03	87.47	87.48	86.00	87.20	5148734
2021-02-04	87.22	88.29	87.10	87.80	4118258
2021-02-05	88.17	88.28	87.81	88.11	2583892
2021-02-08	88.43	88.59	87.79	88.59	3212975
2021-02-09	88.75	89.13	88.39	88.90	2519024
2021-02-10	89.36	90.10	88.99	89.38	3421434
2021-02-11	89.54	90.09	89.05	89.57	3717144
2021-02-12	89.34	89.68	88.91	89.59	2297396
2021-02-16	89.92	89.97	88.41	88.90	2774644
2021-02-17	88.70	88.93	88.25	88.79	2939568
2021-02-18	88.47	88.79	88.26	88.41	3254592
2021-02-19	88.73	89.45	88.49	88.92	4170745
2021-02-22	88.70	90.05	88.51	89.66	3493159
2021-02-23	89.88	90.47	89.65	90.22	4378358
2021-02-24	90.23	91.19	90.01	90.91	3551256
2021-02-25	90.80	91.45	88.56	89.17	7548828
2021-02-26	89.51	89.52	87.77	87.87	6519865
2021-03-01	88.87	89.67	88.16	88.26	4834716
2021-03-02	88.29	88.29	86.83	87.41	4715579
2021-03-03	87.37	87.73	86.73	86.91	6231717
2021-03-04	87.08	87.55	84.88	85.92	6869451
2021-03-05	86.58	87.16	84.45	86.86	7166211
2021-03-08	87.23	88.53	86.59	87.61	4823054
2021-03-09	88.13	88.87	88.07	88.19	3873555
2021-03-10	88.42	89.63	88.15	89.07	3429745
2021-03-11	89.70	90.63	89.15	90.11	3829984
2021-03-12	90.07	91.66	90.03	91.62	3263048
2021-03-15	91.83	93.20	91.36	92.98	6026868
2021-03-16	92.99	93.20	92.20	92.60	3122611
2021-03-17	92.43	92.72	91.57	92.68	3663081
2021-03-18	92.31	92.40	91.43	91.74	3496663
2021-03-19	91.88	92.12	90.41	90.49	4429432
2021-03-22	90.50	91.35	90.20	91.13	2677282
2021-03-23	91.10	91.71	90.49	91.00	2966420
2021-03-24	91.05	91.78	90.49	89.96	4144528
2021-03-25	89.83	91.09	88.83	90.88	4218948
2021-03-26	91.32	92.89	91.16	92.84	3864946
2021-03-29	92.64	92.94	91.49	92.30	5116565
2021-03-30	92.16	92.68	92.04	92.42	5822068
2021-03-31	92.42	92.88	91.49	91.86	4430498
2021-04-01	92.34	93.58	92.00	93.53	5461231
2021-04-05	94.16	94.16	92.98	93.89	4240169
2021-04-06	93.95	94.14	93.49	94.13	5111585
2021-04-07	94.15	94.50	93.38	94.20	3038540
2021-04-08	94.23	94.58	93.76	93.85	5034460
2021-04-09	94.00	94.12	93.52	93.74	5371257
2021-04-12	93.93	94.29	93.14	94.29	2828388
2021-04-13	94.15	94.88	94.03	94.76	3975303
2021-04-14	94.85	95.34	94.13	94.26	4569125
2021-04-15	94.84	95.91	94.64	95.91	6497086
2021-04-16	96.26	96.40	95.80	96.12	3754289
2021-04-19	96.17	96.31	95.51	96.31	2882965
2021-04-20	96.16	97.28	96.12	97.10	4968964
2021-04-21	97.22	97.91	96.87	97.74	4407085
2021-04-22	97.73	98.13	96.99	97.21	3207219
2021-04-23	97.43	97.98	97.14	97.78	5240090
2021-04-26	98.10	98.65	97.84	98.07	5404709
2021-04-27	98.36	98.40	97.81	98.06	3091131
2021-04-28	98.31	98.44	97.80	97.85	3509229
2021-04-29	98.50	99.13	98.03	98.69	3319085
2021-04-30	98.39	99.30	98.21	99.08	4371525
2021-05-03	99.56	99.56	98.67	98.89	6844053
2021-05-04	98.43	99.23	97.69	98.25	6449118
2021-05-05	98.08	97.07	96.23	96.62	4580532
2021-05-06	96.69	97.24	96.26	97.16	5649725
2021-05-07	97.23	98.50	97.07	98.44	5884980
2021-05-10	98.80	99.57	98.40	98.41	3436701
2021-05-11	97.57	97.57	96.36	97.17	4036945
2021-05-12	96.94	97.13	94.64	94.71	4601206
2021-05-13	95.00	96.62	94.94	95.94	5119127
2021-05-14	96.45	97.42	96.31	97.08	3936696
2021-05-17	97.04	97.39	96.69	97.18	3320385
2021-05-18	97.20	97.83	96.60	97.20	3359825
2021-05-19	96.45	96.89	95.46	96.89	3602499
2021-05-20	96.91	98.29	96.64	97.98	2466591
2021-05-21	98.22	98.41	97.65	97.88	3019984
2021-05-24	98.32	99.47	98.23	99.10	3491479
2021-05-25	99.28	99.50	98.67	99.07	4243370
2021-05-26	99.25	100.07	99.05	99.51	4518148
2021-05-27	99.82	99.83	99.16	99.28	4363090
2021-05-28	99.86	100.17	99.56	99.88	3409758
2021-06-01	100.37	101.69	100.01	101.68	4384999
2021-06-02	102.06	102.98	101.61	102.87	4446100
2021-06-03	102.75	102.75	102.01	102.49	4187584
2021-06-04	103.00	103.00	102.08	102.54	3121224
2021-06-07	102.74	104.20	102.71	103.75	4773130
2021-06-08	104.01	104.89	103.89	104.61	3935772
2021-06-09	104.91	105.21	104.70	104.75	3243002
2021-06-10	104.85	105.77	104.54	105.50	4010058
2021-06-11	105.52	105.63	104.56	105.08	3274147
2021-06-14	105.09	105.49	104.91	105.49	3531702
2021-06-15	105.40	105.49	104.36	104.36	4099942
2021-06-16	104.58	105.05	103.49	103.68	4498610
2021-06-17	103.41	103.70	102.86	103.55	5055058
2021-06-18	103.02	103.47	101.79	101.79	5357979
2021-06-21	102.31	104.21	101.80	103.89	3672872
2021-06-22	103.89	104.01	103.28	103.35	3088213
2021-06-23	103.35	103.75	103.08	102.44	3682968
2021-06-24	102.82	102.82	101.66	102.22	3229239
2021-06-25	102.25	103.01	102.08	102.91	2739135
2021-06-28	103.09	103.15	101.69	102.61	3940719
2021-06-29	102.77	103.20	102.26	102.33	3777309
2021-06-30	102.34	102.90	101.68	101.79	6640093
2021-07-01	102.03	103.02	101.51	102.23	6491380
2021-07-02	102.63	103.04	102.17	102.54	4451813
2021-07-06	102.51	103.47	101.79	103.29	4478984
2021-07-07	103.13	103.99	102.80	103.65	5085743
2021-07-08	102.73	103.77	102.51	103.36	6426933
2021-07-09	103.90	105.07	103.63	105.06	5780346
2021-07-12	105.00	106.05	104.78	105.96	5627819
2021-07-13	105.69	105.78	104.08	104.48	5474154
2021-07-14	104.49	105.52	104.25	105.21	3397415
2021-07-15	105.00	105.50	104.92	105.38	2990141
2021-07-16	105.76	106.20	105.24	105.31	6435578
2021-07-19	104.11	104.33	102.59	103.39	5098056
2021-07-20	103.95	106.24	103.80	105.83	5000127
2021-07-21	106.02	106.52	105.66	105.82	4329137
2021-07-22	105.33	105.34	104.44	104.98	3932434
2021-07-23	105.35	105.97	104.98	105.85	4128359
2021-07-26	105.75	106.17	105.13	105.90	2857784
2021-07-27	105.84	106.67	105.41	106.50	3096113
2021-07-28	106.59	106.80	105.80	106.13	3577277
2021-07-29	106.51	107.18	106.05	106.15	3357650
2021-07-30	106.36	107.72	106.24	106.29	4326031
2021-08-02	106.87	107.66	105.85	106.06	4089914
2021-08-03	106.26	106.42	105.43	106.19	5178907
2021-08-04	106.17	106.59	105.46	105.86	4038308
2021-08-05	106.44	107.12	106.17	107.10	3294834
2021-08-06	107.26	107.65	106.75	106.91	2753927
2021-08-09	106.72	106.76	106.15	106.34	2727833
2021-08-10	106.49	106.50	105.19	105.33	3770990
2021-08-11	105.76	106.09	105.28	105.95	3256693
2021-08-12	106.19	106.24	105.69	106.18	2892602
2021-08-13	106.40	106.88	106.05	106.76	2601584
2021-08-16	106.66	107.22	106.37	106.63	3166866
2021-08-17	106.18	106.56	105.60	106.52	3004304
2021-08-18	106.30	106.36	105.48	105.55	3439180
2021-08-19	105.02	106.15	104.85	106.06	4069638
2021-08-20	105.82	107.03	105.22	106.59	3238958
2021-08-23	106.80	107.02	106.09	106.39	3230555
2021-08-24	106.53	106.62	105.46	105.92	2867207
2021-08-25	105.90	106.52	105.43	105.85	3329557
2021-08-26	105.95	106.23	105.46	105.89	2889363
2021-08-27	106.27	107.33	106.16	107.00	3059370
2021-08-30	107.05	108.08	106.78	108.07	3600645
2021-08-31	107.74	108.71	107.54	108.58	4210190
2021-09-01	108.84	110.40	108.80	110.32	5683059
2021-09-02	110.54	110.91	109.65	110.90	5207312
2021-09-03	110.63	111.06	109.70	110.92	4460810
2021-09-07	110.65	110.74	108.82	109.67	4929394
2021-09-08	109.40	110.55	109.13	110.22	4265670
2021-09-09	109.62	109.74	107.95	107.98	6221351
2021-09-10	108.07	108.25	106.38	106.40	5894724
2021-09-13	107.33	108.01	106.82	107.12	5725340
2021-09-14	107.69	107.73	106.31	106.93	3848171
2021-09-15	107.06	107.74	106.49	107.27	4027481
2021-09-16	107.18	107.87	106.57	107.36	3405168
2021-09-17	107.13	107.66	106.19	106.40	6964448
2021-09-20	105.22	106.36	104.49	105.75	6207026
2021-09-21	106.29	107.06	105.77	105.80	4371911
2021-09-22	106.57	107.48	106.10	106.83	4650449
2021-09-23	107.14	107.51	106.52	105.96	4042788
2021-09-24	105.68	106.10	104.59	104.83	4880972
2021-09-27	104.87	105.58	103.32	103.42	4310954
2021-09-28	102.83	103.29	102.09	102.72	7096550
2021-09-29	103.30	103.99	103.10	103.49	6227034
2021-09-30	103.84	103.95	101.78	101.78	7020345
2021-10-01	102.44	103.93	101.84	103.22	6106053
2021-10-04	103.10	103.69	102.60	103.24	5638846
2021-10-05	103.32	103.40	102.17	102.53	4313872
2021-10-06	102.11	103.64	101.00	103.51	5587934
2021-10-07	104.07	105.02	103.66	103.79	4055252
2021-10-08	103.78	103.91	102.73	102.81	5295592
2021-10-11	102.83	103.52	102.34	103.07	2634300
2021-10-12	103.32	104.86	103.04	104.42	3666472
2021-10-13	104.29	105.22	103.63	105.18	3371658
2021-10-14	105.79	106.56	105.52	106.46	2721949
2021-10-15	107.31	107.40	105.91	106.38	3065438
2021-10-18	105.94	107.00	105.78	106.65	3424127
2021-10-19	107.11	107.32	106.61	106.70	3104494
2021-10-20	106.85	108.38	106.78	108.38	6018925
2021-10-21	108.32	108.58	108.08	108.53	4849649
2021-10-22	108.67	109.41	108.57	109.04	4873244
2021-10-25	109.20	109.67	108.40	109.39	2625346
2021-10-26	109.60	110.06	109.35	109.69	2940596
2021-10-27	110.10	110.10	108.75	108.76	3573005
2021-10-28	108.86	110.30	108.78	110.28	3681016
2021-10-29	109.80	110.23	108.55	109.04	5990558
2021-11-01	109.30	109.80	107.79	109.58	5846487
2021-11-02	109.94	110.52	109.24	110.10	3405920
2021-11-03	110.17	110.77	109.61	110.47	2723201
2021-11-04	110.51	110.91	108.97	109.42	3378768
2021-11-05	110.41	111.27	109.88	109.98	3209276
2021-11-08	110.37	110.58	109.19	109.89	2989798
2021-11-09	110.01	110.32	109.76	110.08	2671597
2021-11-10	109.75	110.45	109.53	109.57	4021979
2021-11-11	109.74	109.77	109.00	109.75	2395250
2021-11-12	110.05	110.08	109.36	109.67	3194256
2021-11-15	109.85	110.47	109.45	110.44	2713544
2021-11-16	110.51	110.59	109.46	109.71	3043881
2021-11-17	109.43	110.20	107.97	110.05	4667953
2021-11-18	110.20	110.26	109.58	110.07	2812774
2021-11-19	110.08	110.18	109.01	109.42	2928939
2021-11-22	109.53	109.83	108.69	108.88	3352562
2021-11-23	109.11	110.08	108.70	109.76	3867838
2021-11-24	109.69	111.29	109.43	111.09	3227560
2021-11-26	109.50	109.50	107.36	108.00	3514669
2021-11-29	108.80	109.72	108.00	108.80	4825979
2021-11-30	108.15	108.43	106.65	106.74	6335842
2021-12-01	107.74	109.06	104.95	104.98	8642486
2021-12-02	105.50	108.76	105.26	108.13	7134370
2021-12-03	108.25	108.76	106.84	107.77	7798479
2021-12-06	108.42	110.45	108.42	109.66	7212402
2021-12-07	110.56	111.56	110.29	111.24	5363465
2021-12-08	111.24	112.31	111.00	112.04	5542372
2021-12-09	111.61	111.65	110.39	110.42	3724457
2021-12-10	110.98	111.00	110.28	110.76	3828228
2021-12-13	110.54	112.29	110.21	111.80	6555033
2021-12-14	111.49	111.71	109.84	110.37	5924491
2021-12-15	110.70	112.11	110.37	111.92	6675781
2021-12-16	112.27	112.92	111.27	111.88	6178907
2021-12-17	111.69	112.97	111.49	111.74	7201663
2021-12-20	110.57	111.19	109.62	110.87	6071252
2021-12-21	111.73	112.64	111.50	112.12	4251013
2021-12-22	112.45	113.38	112.32	113.27	4517479
2021-12-23	113.55	113.70	112.56	112.10	6977654
2021-12-27	112.11	114.02	112.02	114.00	9185342
2021-12-28	113.93	114.54	113.67	114.42	3630438
2021-12-29	114.65	115.44	114.05	115.19	3843126
2021-12-30	115.24	116.17	115.24	115.69	3990593
2021-12-31	115.71	116.71	115.65	116.01	5440307
2022-01-03	116.21	116.24	113.46	115.10	9845032
2022-01-04	115.42	116.08	114.86	114.96	5330658
2022-01-05	114.76	114.80	111.55	111.67	6928316
2022-01-06	111.81	112.22	110.60	111.77	5974482
2022-01-07	111.48	111.85	110.76	111.03	6999306
2022-01-10	110.35	110.50	109.02	110.39	6571867
2022-01-11	110.27	110.67	108.86	110.56	5568457
2022-01-12	110.57	111.37	110.52	110.69	4331669
2022-01-13	111.00	111.49	110.28	110.47	3921791
2022-01-14	109.88	109.99	108.17	109.47	6465327
2022-01-18	108.75	108.90	107.60	108.32	5829389
2022-01-19	108.90	109.36	106.86	106.86	5110992
2022-01-20	107.00	108.30	105.42	105.49	6981963
2022-01-21	105.53	106.60	104.96	105.23	8031535
2022-01-24	104.16	105.70	101.60	105.43	15649665
2022-01-25	104.28	105.81	103.04	105.01	9942863
2022-01-26	105.62	106.86	102.67	103.37	9589333
2022-01-27	103.99	104.87	101.22	101.66	7459860
2022-01-28	101.80	104.96	100.62	104.95	6924519
2022-01-31	104.57	106.44	104.07	106.24	7457673
2022-02-01	106.15	106.63	105.22	105.86	9610033
2022-02-02	106.41	107.52	106.28	107.21	4619311
2022-02-03	106.53	107.06	105.99	106.07	5453195
2022-02-04	105.38	106.27	104.03	105.02	6865743
2022-02-07	104.94	105.59	104.64	104.87	5860909
2022-02-08	104.81	105.19	104.12	104.38	6106060
2022-02-09	105.47	106.82	105.47	106.74	5746738
2022-02-10	105.28	106.74	103.63	104.22	6947964
2022-02-11	104.75	105.15	102.65	103.27	5679021
2022-02-14	103.41	104.05	101.89	102.33	5350214
2022-02-15	103.22	103.86	102.88	103.25	3612633
2022-02-16	103.36	103.99	102.62	103.73	4333037
2022-02-17	103.34	103.65	102.49	102.63	4846988
2022-02-18	102.37	103.45	101.87	102.01	4809463
2022-02-22	101.62	102.37	100.97	101.64	6656900
2022-02-23	102.50	102.94	99.92	99.96	6201039
2022-02-24	98.01	101.96	97.71	101.64	9479208
2022-02-25	102.05	104.24	101.59	104.09	5870257
2022-02-28	103.23	103.64	101.46	102.54	7296878
2022-03-01	102.80	103.42	101.45	102.00	8896232
2022-03-02	102.37	104.43	102.22	103.91	6946074
2022-03-03	104.49	105.11	103.41	104.76	6517035
2022-03-04	103.85	105.34	103.58	105.24	6496495
2022-03-07	105.01	105.26	103.11	103.16	6506170
2022-03-08	103.11	104.50	102.31	102.66	7090640
2022-03-09	104.39	105.28	104.07	104.24	5785964
2022-03-10	103.14	104.75	102.86	104.50	4034893
2022-03-11	105.30	105.79	103.60	103.67	5381670
2022-03-14	104.26	104.44	102.40	102.86	4539857
2022-03-15	103.78	104.33	102.61	103.55	5245093
2022-03-16	104.31	105.27	102.56	104.78	6561297
2022-03-17	104.40	106.40	104.38	106.40	3844344
2022-03-18	106.34	106.76	105.76	106.40	5815361
2022-03-21	106.48	106.97	105.29	105.75	4571912
2022-03-22	106.39	106.67	105.79	105.44	4749815
2022-03-23	105.00	105.50	104.12	104.26	4595463
2022-03-24	104.29	104.95	103.89	104.92	3893470
2022-03-25	105.38	106.23	105.01	106.23	4495301
2022-03-28	106.33	107.36	106.11	107.36	4130963
2022-03-29	108.42	110.69	108.31	110.51	5350541
2022-03-30	110.06	110.26	109.22	109.71	5216315
2022-03-31	110.16	110.49	108.37	108.37	7467110
2022-04-01	108.87	110.52	108.52	110.48	6568931
2022-04-04	110.52	110.76	108.97	109.94	6311755
2022-04-05	109.63	110.99	109.07	109.40	4993806
2022-04-06	108.96	110.81	108.44	110.70	5050850
2022-04-07	110.06	110.15	108.88	109.60	5338175
2022-04-08	109.76	110.26	108.98	109.78	5940982
2022-04-11	109.49	110.09	108.37	108.60	4315664
2022-04-12	108.65	109.43	108.02	108.44	5094797
2022-04-13	108.51	109.37	108.16	109.21	4673244
2022-04-14	109.64	110.12	108.65	108.74	4464747
2022-04-18	108.52	109.13	107.77	108.30	4256992
2022-04-19	108.86	110.96	108.75	110.66	7536195
2022-04-20	111.06	112.87	110.98	112.50	5395874
2022-04-21	113.07	113.41	111.62	111.72	4820661
2022-04-22	111.44	111.55	109.69	109.76	4917815
2022-04-25	109.42	109.93	107.66	109.48	6032332
2022-04-26	109.16	109.83	107.61	107.68	6217494
2022-04-27	107.74	108.61	106.88	106.97	6007110
2022-04-28	107.50	109.29	106.36	108.94	7235268
2022-04-29	108.27	108.42	103.68	103.94	9573888
2022-05-02	103.87	104.54	99.36	101.43	11885727
2022-05-03	101.77	103.31	101.09	102.69	7245372
2022-05-04	102.76	104.08	100.94	103.87	8686664
2022-05-05	103.44	103.98	100.32	101.10	8884024
2022-05-06	100.38	100.70	98.87	99.90	9398460
2022-05-09	99.00	99.00	95.15	95.50	8491746
2022-05-10	96.58	97.26	93.01	93.76	12528270
2022-05-11	93.96	95.75	93.36	93.56	9095845
2022-05-12	93.39	94.40	92.88	94.29	8312322
2022-05-13	95.11	96.81	94.50	96.78	7536803
2022-05-16	96.55	96.99	95.97	96.17	4614361
2022-05-17	97.32	97.51	96.04	97.48	4492076
2022-05-18	97.19	97.33	94.28	94.65	5130262
2022-05-19	93.89	95.36	93.89	94.23	6365121
2022-05-20	95.10	95.33	93.35	94.83	4471268
2022-05-23	95.65	96.20	94.28	95.93	4662538
2022-05-24	95.49	96.92	94.06	96.74	5895252
2022-05-25	96.36	97.82	96.08	97.56	4589306
2022-05-26	97.93	98.64	97.55	97.68	4355233
2022-05-27	98.19	100.32	98.19	100.30	4990000
2022-05-31	99.38	99.73	98.53	99.07	6277061
2022-06-01	99.40	99.51	96.98	98.25	4607079
2022-06-02	97.88	99.65	96.69	99.60	5450809
2022-06-03	98.82	99.35	98.01	98.27	4990092
2022-06-06	99.09	99.29	97.72	97.96	5445278
2022-06-07	97.48	99.36	97.10	99.31	6489166
2022-06-08	98.67	98.92	96.81	97.02	4566184
2022-06-09	96.61	97.15	94.72	94.72	4358694
2022-06-10	93.48	93.73	92.56	92.62	7260099
2022-06-13	90.56	90.61	87.61	87.99	8559731
2022-06-14	88.29	88.46	86.63	87.32	8707472
2022-06-15	88.14	90.61	87.91	89.39	8851164
2022-06-16	87.27	88.00	86.66	87.04	8083316
2022-06-17	87.01	88.85	86.90	87.70	7791886
2022-06-21	88.51	89.88	88.47	88.92	5933051
2022-06-22	87.99	91.20	87.98	89.48	6250155
2022-06-23	89.81	91.44	89.76	91.18	6139352
2022-06-24	91.83	93.24	91.56	93.12	4656643
2022-06-27	93.05	93.99	92.43	92.98	3784215
2022-06-28	93.53	94.24	91.72	91.85	4736140
2022-06-29	91.33	91.46	90.27	91.28	4606789
2022-06-30	90.64	92.23	89.96	91.11	6402650
2022-07-01	90.97	93.01	90.80	92.75	4512465
2022-07-05	91.81	92.52	90.33	92.49	5154463
2022-07-06	92.78	93.55	92.01	92.32	3428931
2022-07-07	92.88	93.39	92.33	92.57	3032549
2022-07-08	92.37	92.77	91.64	92.08	3509831
2022-07-11	91.78	92.25	91.17	91.88	3453312
2022-07-12	91.40	92.45	90.87	91.52	4396152
2022-07-13	90.49	91.75	89.92	91.08	5572351
2022-07-14	89.57	90.66	89.45	90.26	4494524
2022-07-15	91.73	92.23	90.90	91.79	5124804
2022-07-18	92.43	92.53	90.78	91.14	3397950
2022-07-19	91.96	93.61	91.86	93.50	3659098
2022-07-20	93.33	94.42	92.82	93.28	4212418
2022-07-21	93.47	94.03	92.38	94.02	5062924
2022-07-22	94.58	95.11	93.79	94.51	3615184
2022-07-25	94.61	95.21	94.19	94.67	3252754
2022-07-26	94.66	95.28	94.42	94.77	3337302
2022-07-27	95.00	95.57	94.19	95.34	4161046
2022-07-28	95.97	98.52	95.96	98.43	4100325
2022-07-29	98.43	99.32	98.03	98.96	3301381
2022-08-01	98.45	98.70	97.69	98.16	3572912
2022-08-02	98.13	98.41	96.84	96.90	4731271
2022-08-03	97.50	98.22	97.16	97.21	3106987
2022-08-04	97.34	97.49	96.47	97.06	2884330
2022-08-05	96.35	97.38	96.01	97.33	2719318
2022-08-08	98.00	98.90	97.63	98.20	4694164
2022-08-09	98.33	98.75	97.90	98.74	3403685
2022-08-10	99.86	100.39	99.47	100.24	3165455
2022-08-11	100.68	101.12	99.72	100.00	2151656
2022-08-12	100.60	101.79	100.57	101.72	3423738
2022-08-15	101.51	102.28	101.33	102.13	2135398
2022-08-16	101.68	102.37	101.49	101.86	3680832
2022-08-17	100.94	101.85	100.64	101.25	3683518
2022-08-18	101.26	101.51	100.11	100.58	2263356
2022-08-19	99.98	100.38	99.17	99.52	2788807
2022-08-22	98.74	98.82	97.25	97.35	3517543
2022-08-23	97.25	97.30	95.73	96.10	5605320
2022-08-24	96.19	97.24	96.11	96.65	2292369
2022-08-25	96.95	98.12	96.75	98.09	2129227
2022-08-26	98.19	98.19	95.58	95.62	3187345
2022-08-29	95.05	95.74	94.58	94.76	2833809
2022-08-30	95.12	95.12	93.18	93.45	3643660
2022-08-31	93.98	94.40	92.80	93.01	4100779
2022-09-01	92.45	93.20	91.51	93.18	4746082
2022-09-02	93.99	94.17	91.66	91.88	3562036
2022-09-06	92.27	93.10	91.76	92.71	4591772
2022-09-07	92.71	94.71	92.67	94.52	3681097
2022-09-08	94.03	95.11	93.75	94.78	3408347
2022-09-09	95.08	96.14	94.68	95.81	4129853
2022-09-12	96.19	96.92	96.07	96.74	2737541
2022-09-13	94.85	95.11	92.74	93.04	4824902
2022-09-14	92.65	92.93	91.33	91.98	5301607
2022-09-15	92.01	92.28	90.18	90.28	6727804
2022-09-16	89.81	90.39	89.10	90.29	6807762
2022-09-19	89.48	90.20	88.88	90.16	4467090
2022-09-20	89.32	89.40	87.52	87.97	5850917
2022-09-21	88.58	89.10	86.55	86.58	7128914
2022-09-22	86.32	86.36	85.18	84.56	6743557
2022-09-23	83.70	84.13	82.52	83.44	8982151
2022-09-26	82.99	83.05	80.25	81.10	8119556
2022-09-27	81.80	82.35	79.82	80.02	10015042
2022-09-28	80.75	82.01	79.93	81.68	9000307
2022-09-29	80.86	80.86	78.73	79.28	8576366
2022-09-30	79.70	80.74	79.50	80.17	9023690
2022-10-03	81.40	82.11	80.04	81.60	8718483
2022-10-04	82.55	83.87	82.43	83.25	6439322
2022-10-05	82.12	82.25	80.27	81.62	6518352
2022-10-06	81.39	81.72	79.18	79.35	7820847
2022-10-07	78.60	79.04	76.92	77.44	6913712
2022-10-10	77.55	78.21	76.59	76.71	6549567
2022-10-11	76.66	78.02	75.76	77.49	7189757
2022-10-12	77.50	77.50	76.20	76.68	6634594
2022-10-13	75.15	78.46	74.66	78.08	8561225
2022-10-14	78.68	79.28	76.03	76.14	7320932
2022-10-17	77.55	79.31	77.49	79.01	5823762
2022-10-18	80.31	80.99	79.13	79.87	5609197
2022-10-19	79.09	79.35	77.40	77.88	6452125
2022-10-20	77.92	78.79	77.32	77.54	4959732
2022-10-21	77.81	78.19	76.54	78.15	6060123
2022-10-24	78.79	79.11	77.57	78.14	4918185
2022-10-25	78.41	81.36	78.41	81.21	5815759
2022-10-26	81.13	81.91	80.61	81.16	5747008
2022-10-27	81.61	82.22	81.02	81.28	5239564
2022-10-28	80.95	83.28	80.72	83.07	4651445
2022-10-31	82.30	83.43	82.08	82.98	5112295
2022-11-01	83.88	84.13	82.76	82.95	4751140
2022-11-02	82.43	83.42	80.51	80.67	7246391
2022-11-03	79.93	81.17	79.03	80.56	5231804
2022-11-04	81.20	82.21	80.10	81.66	5664766
2022-11-07	82.09	82.55	81.11	81.66	5545824
2022-11-08	81.88	82.78	81.39	81.91	5578434
2022-11-09	81.71	82.62	80.87	81.07	5510448
2022-11-10	84.00	87.17	83.95	87.00	8312584
2022-11-11	87.03	87.89	86.66	86.99	5928004
2022-11-14	86.51	86.62	84.81	84.87	6173006
2022-11-15	86.00	86.39	84.88	85.79	5283908
2022-11-16	85.57	85.90	84.81	85.01	4258283
2022-11-17	83.96	84.61	83.60	84.43	4463482
2022-11-18	85.44	85.84	84.64	85.50	3854069
2022-11-21	85.20	86.03	84.94	85.95	3505934
2022-11-22	86.32	86.53	85.76	86.42	3515140
2022-11-23	86.31	86.91	85.79	86.49	4423826
2022-11-25	86.57	87.06	86.57	87.04	1524066
2022-11-28	86.55	86.96	84.51	84.71	4032741
2022-11-29	84.78	86.22	84.51	86.11	6035678
2022-11-30	85.91	88.14	85.27	88.08	7077835
2022-12-01	88.72	89.38	87.17	87.89	5039074
2022-12-02	86.85	88.07	86.49	87.63	3953700
2022-12-05	87.37	87.37	85.84	86.03	5983225
2022-12-06	86.21	86.25	84.85	85.22	5276881
2022-12-07	85.05	86.29	84.88	85.39	6206746
2022-12-08	85.66	86.77	85.50	85.99	3994372
2022-12-09	85.71	86.66	85.50	85.83	4572502
2022-12-12	86.03	86.50	85.06	86.49	5115862
2022-12-13	88.88	89.47	87.08	88.09	6864416
2022-12-14	88.03	89.11	87.05	87.49	6553270
2022-12-15	86.51	87.12	85.84	86.32	5325477
2022-12-16	85.42	85.42	83.16	84.09	8166432
2022-12-19	84.00	84.00	82.52	83.02	3776122
2022-12-20	82.63	83.29	81.86	82.81	6614822
2022-12-21	83.36	84.42	83.25	82.36	7101745
2022-12-22	81.67	82.06	80.49	82.01	6620459
2022-12-23	81.76	82.77	81.40	82.74	3539554
2022-12-27	82.71	82.97	81.98	82.71	3962002
2022-12-28	82.88	83.27	81.18	81.30	5167955
2022-12-29	81.87	83.26	81.63	83.08	5398596
2022-12-30	82.48	82.85	81.50	82.48	4897662
2023-01-03	83.17	83.86	81.66	82.56	5906736
2023-01-04	83.25	85.18	83.17	84.43	6860246
2023-01-05	83.76	83.76	81.96	82.16	6839615
2023-01-06	82.57	84.66	82.20	84.37	5962191
2023-01-09	84.64	85.33	84.04	84.40	5699259
2023-01-10	84.27	84.59	83.47	84.59	8040796
2023-01-11	85.22	87.65	85.22	87.62	5663308
2023-01-12	88.00	88.86	87.13	88.73	5890562
2023-01-13	87.80	88.53	87.53	88.18	4153786
2023-01-17	88.31	88.89	88.08	88.43	3943942
2023-01-18	88.68	88.98	86.99	87.14	5984197
2023-01-19	86.66	87.63	86.61	86.66	4696835
2023-01-20	86.68	87.72	85.67	87.69	4251191
2023-01-23	87.70	88.59	87.14	88.09	5154168
2023-01-24	87.85	88.68	87.00	88.31	3810615
2023-01-25	87.91	88.49	87.50	88.35	4953525
2023-01-26	88.85	89.36	88.37	89.34	3938999
2023-01-27	89.14	90.68	89.14	90.34	4972190
2023-01-30	89.62	90.58	89.15	89.19	4737710
2023-01-31	89.29	91.17	89.14	91.06	5449771
2023-02-01	90.57	92.24	89.60	91.62	9787435
2023-02-02	92.45	94.53	92.42	93.70	5218684
2023-02-03	92.39	92.44	90.80	91.94	5352966
2023-02-06	90.80	91.38	90.34	91.27	3787593
2023-02-07	90.84	91.49	89.87	91.07	5912659
2023-02-08	90.65	91.15	90.32	90.64	4886938
2023-02-09	91.01	91.53	89.41	89.65	2905154
2023-02-10	89.25	90.13	88.76	89.96	3270260
2023-02-13	90.18	90.90	90.08	90.76	2921931
2023-02-14	90.47	91.16	89.50	90.04	4217601
2023-02-15	89.49	90.42	89.24	90.40	3670218
2023-02-16	89.13	90.31	88.42	89.52	4493074
2023-02-17	89.21	89.46	88.32	89.17	4299623
2023-02-21	88.61	88.62	86.99	87.38	4926568
2023-02-22	87.60	87.77	86.20	86.59	4456563
2023-02-23	87.12	87.47	86.29	87.24	6074921
2023-02-24	86.26	86.33	85.27	85.71	5065365
2023-02-27	86.54	87.15	85.47	85.84	5170985
2023-02-28	85.80	86.84	85.62	85.72	7261084
2023-03-01	85.12	85.37	83.96	84.64	7041843
2023-03-02	84.04	85.76	83.92	85.63	5208831
2023-03-03	86.31	87.13	86.06	86.93	4542142
2023-03-06	87.33	87.41	86.39	86.59	3893712
2023-03-07	86.53	86.61	84.39	84.57	6540561
2023-03-08	84.53	86.04	84.49	85.54	5750544
2023-03-09	85.68	85.76	83.40	83.58	5974604
2023-03-10	83.46	83.63	80.38	80.81	10351039
2023-03-13	80.39	82.96	80.09	81.87	16288018
2023-03-14	83.26	83.62	81.77	82.66	8706485
2023-03-15	81.31	82.85	81.30	82.60	10284920
2023-03-16	81.86	82.83	80.95	82.42	10324718
2023-03-17	82.08	82.16	80.47	80.55	9103196
2023-03-20	81.16	81.82	80.44	81.47	6300389
2023-03-21	82.00	82.22	80.40	81.11	5024548
2023-03-22	80.64	80.67	78.06	78.08	8283584
2023-03-23	78.48	79.49	77.31	76.82	6274549
2023-03-24	76.46	78.81	76.22	78.79	8380046
2023-03-27	79.26	79.55	78.59	78.70	4956841
2023-03-28	78.12	78.86	77.82	78.51	4213790
2023-03-29	79.44	80.35	79.30	80.25	6364069
2023-03-30	81.02	81.55	80.90	81.30	4838021
2023-03-31	81.77	83.12	81.64	83.04	6148234
2023-04-03	82.94	83.62	81.96	82.38	7582867
2023-04-04	82.55	82.72	81.72	82.27	6243416
2023-04-05	82.04	82.60	81.71	81.83	7024099
2023-04-06	82.12	82.44	81.47	82.39	7008287
2023-04-10	82.00	82.79	81.53	82.77	3972202
2023-04-11	82.93	83.80	82.60	83.12	4839463
2023-04-12	83.86	83.98	82.58	82.72	5920529
2023-04-13	82.78	82.83	81.68	82.47	3884383
2023-04-14	82.52	83.01	80.57	81.19	5078498
2023-04-17	81.19	82.90	81.19	82.88	5149004
2023-04-18	82.97	82.98	82.27	82.69	4189656
2023-04-19	82.27	83.37	81.97	83.18	3624363
2023-04-20	82.68	82.77	81.93	82.36	4604398
2023-04-21	82.39	82.77	81.68	82.37	5136647
2023-04-24	82.36	82.74	81.42	82.06	3673554
2023-04-25	81.60	81.89	81.16	81.25	5127545
2023-04-26	81.09	81.82	80.29	80.47	5128707
2023-04-27	80.75	82.52	80.61	82.29	6439437
2023-04-28	82.42	83.71	82.21	83.30	5352913
2023-05-01	83.31	83.62	82.55	82.68	4817285
2023-05-02	82.47	82.64	80.67	81.28	5442567
2023-05-03	81.68	82.58	80.89	80.96	7538904
2023-05-04	80.92	82.11	80.43	81.63	7231825
2023-05-05	82.11	83.17	82.09	82.99	4560668
2023-05-08	82.81	83.07	82.17	82.51	4896050
2023-05-09	82.11	82.51	81.25	82.16	4522092
2023-05-10	82.96	83.27	82.10	82.95	6331580
2023-05-11	82.36	82.40	81.53	82.04	5175451
2023-05-12	82.20	82.29	81.36	82.03	3293815
2023-05-15	82.17	82.38	81.68	81.89	3477486
2023-05-16	81.69	81.80	79.83	79.84	5401151
2023-05-17	80.35	81.06	79.62	80.92	4848993
2023-05-18	80.58	80.95	79.91	80.53	4009038
2023-05-19	80.89	81.31	80.01	80.40	4803408
2023-05-22	80.47	81.38	80.05	80.89	4839059
2023-05-23	80.71	81.55	80.03	80.13	5460118
2023-05-24	79.68	79.90	78.32	78.41	4910677
2023-05-25	78.79	78.98	77.81	78.40	4810890
2023-05-26	78.53	79.45	78.18	79.30	3230685
2023-05-30	79.58	80.48	79.37	79.60	4449532
2023-05-31	79.39	80.18	79.11	80.00	4673809
2023-06-01	79.90	80.48	79.15	80.01	4016652
2023-06-02	80.89	82.19	80.74	81.96	5115128
2023-06-05	81.86	82.31	81.24	81.96	3936576
2023-06-06	81.79	82.34	81.20	82.17	4728345
2023-06-07	82.54	83.90	82.15	83.68	3825331
2023-06-08	83.30	83.44	82.26	83.16	3098011
2023-06-09	83.19	83.34	82.34	82.68	3199414
2023-06-12	82.62	82.72	81.95	82.70	4073471
2023-06-13	82.60	83.33	82.35	83.23	3693831
2023-06-14	83.57	84.13	82.85	83.54	5042832
2023-06-15	83.23	84.12	82.68	83.98	4661023
2023-06-16	84.16	84.68	83.74	83.92	4576892
2023-06-20	83.62	83.72	82.47	82.93	3826702
2023-06-21	82.47	82.73	81.83	82.43	4691317
2023-06-22	82.54	82.61	80.76	81.25	5114847
2023-06-23	80.76	81.45	80.10	80.13	3956508
2023-06-26	80.13	82.10	80.02	81.98	3246881
2023-06-27	82.31	83.22	81.74	82.99	3845937
2023-06-28	82.91	83.28	82.37	82.18	4691055
2023-06-29	81.94	83.13	81.66	83.10	5033456
2023-06-30	83.81	84.01	82.39	83.56	5758544
2023-07-03	83.43	84.75	83.13	84.38	3632364
2023-07-05	84.20	85.10	83.43	84.57	5766467
2023-07-06	83.46	84.02	82.36	83.92	5608987
2023-07-07	83.50	84.27	83.32	83.73	5865376
2023-07-10	83.47	84.16	83.24	84.09	3855604
2023-07-11	84.32	85.34	84.12	85.29	4039466
2023-07-12	86.44	86.55	85.67	85.75	5361577
2023-07-13	85.74	86.32	85.26	86.30	5067107
2023-07-14	85.98	86.19	85.58	86.13	5618101
2023-07-17	85.91	86.23	85.41	85.57	5610988
2023-07-18	85.71	85.83	84.38	85.10	4606327
2023-07-19	85.60	86.45	85.58	86.06	5363695
2023-07-20	85.73	85.82	84.71	85.78	5667052
2023-07-21	86.01	86.42	85.80	86.18	4767725
2023-07-24	86.21	86.97	86.15	86.89	4990634
2023-07-25	86.57	87.17	86.18	86.27	4968249
2023-07-26	86.13	86.84	86.09	86.66	7377459
2023-07-27	87.11	87.32	84.71	84.78	8009955
2023-07-28	85.79	86.00	84.55	84.71	5026030
2023-07-31	84.94	85.74	84.67	85.26	6122229
2023-08-01	85.04	85.42	84.67	85.12	4644722
2023-08-02	84.41	84.82	84.09	84.63	4146997
2023-08-03	83.81	83.83	82.59	83.71	6454125
2023-08-04	83.49	84.23	82.74	83.03	5148647
2023-08-07	83.25	84.11	83.09	84.07	3906528
2023-08-08	83.40	83.73	82.73	83.53	3854934
2023-08-09	83.26	83.98	82.96	83.52	2960354
2023-08-10	83.70	84.39	82.98	83.20	4451327
2023-08-11	82.89	83.45	82.63	83.33	3654743
2023-08-14	83.19	83.19	82.53	82.78	3376816
2023-08-15	82.13	82.41	81.67	81.85	3398376
2023-08-16	81.91	81.97	80.79	80.84	3703749
2023-08-17	80.92	81.44	80.16	80.19	4069806
2023-08-18	79.62	80.61	79.50	80.44	3307375
2023-08-21	80.25	80.28	79.04	79.70	3789805
2023-08-22	79.98	80.25	79.68	79.93	3380239
2023-08-23	80.20	81.29	80.20	81.19	3257823
2023-08-24	81.42	82.31	80.81	80.88	4523826
2023-08-25	80.99	81.50	80.59	80.94	4252131
2023-08-28	81.27	82.14	81.27	81.70	3448782
2023-08-29	81.67	82.72	81.38	82.69	3515460
2023-08-30	82.71	83.21	82.62	82.99	3042215
2023-08-31	83.00	83.13	82.38	82.38	3410209
2023-09-01	82.90	83.17	82.30	82.52	3404032
2023-09-05	82.28	82.45	81.53	81.56	3578137
2023-09-06	81.45	81.72	80.78	81.39	3681410
2023-09-07	81.13	82.26	81.13	81.90	5056094
2023-09-08	81.96	82.18	81.39	81.58	3317451
2023-09-11	81.69	81.84	81.18	81.59	2813605
2023-09-12	81.42	81.72	81.01	81.55	2959217
2023-09-13	81.54	81.62	80.46	80.66	3989043
2023-09-14	81.12	82.30	81.12	82.12	3926565
2023-09-15	81.71	82.07	81.49	81.81	3784542
2023-09-18	81.81	81.81	80.87	81.08	3117859
2023-09-19	80.94	81.31	80.48	80.71	2742695
2023-09-20	81.37	81.78	80.77	80.78	3827992
2023-09-21	80.18	80.30	78.00	78.03	6202678
2023-09-22	78.06	78.49	77.38	77.44	5064169
2023-09-25	77.13	77.44	76.79	77.37	3928242
2023-09-26	76.91	77.07	75.69	75.96	5220921
2023-09-27	76.23	76.65	75.05	74.72	6657255
2023-09-28	75.00	75.75	74.85	75.44	6659777
2023-09-29	76.44	76.77	75.22	75.66	6630593
2023-10-02	75.41	75.70	73.80	74.27	7564378
2023-10-03	73.86	74.15	72.59	72.82	7120995
2023-10-04	73.21	73.72	72.34	73.71	8748239
2023-10-05	73.55	74.21	73.24	74.12	5306904
2023-10-06	73.46	74.78	72.75	74.32	5919877
2023-10-09	73.84	75.41	73.76	75.13	3848263
2023-10-10	75.15	76.15	74.80	75.49	4585718
2023-10-11	76.10	76.85	75.95	76.80	6128769
2023-10-12	76.56	76.65	75.29	75.68	4429168
2023-10-13	76.04	76.26	75.15	75.49	5860830
2023-10-16	76.02	76.60	75.25	76.39	4381767
2023-10-17	75.68	77.28	75.68	76.28	5419338
2023-10-18	75.71	75.97	74.60	74.66	4853673
2023-10-19	74.01	74.66	72.74	72.89	8238387
2023-10-20	73.00	73.46	72.35	72.40	5874505
2023-10-23	71.73	72.69	71.49	71.69	6906550
2023-10-24	71.98	72.81	71.96	72.61	5755347
2023-10-25	71.87	72.14	70.95	71.05	6254528
2023-10-26	71.41	72.90	71.36	72.41	8144396
2023-10-27	72.68	72.68	71.01	71.25	12043180
2023-10-30	71.68	72.23	70.61	71.70	7041212
2023-10-31	72.27	73.00	71.58	72.92	5964839
2023-11-01	73.02	73.44	72.54	73.37	7021789
2023-11-02	74.60	75.99	74.43	75.78	6450311
2023-11-03	77.04	78.61	77.02	77.59	6394092
2023-11-06	77.43	77.48	76.08	76.47	4432073
2023-11-07	76.37	76.53	75.73	75.84	5235318
2023-11-08	76.06	76.38	75.76	76.09	4398361
2023-11-09	76.35	76.40	74.73	74.89	4922974
2023-11-10	75.27	75.75	74.69	75.59	3944278
2023-11-13	75.03	75.28	74.51	74.96	3791230
2023-11-14	77.40	79.81	77.25	79.12	7493833
2023-11-15	79.05	80.07	78.98	79.35	6033371
2023-11-16	79.50	79.74	78.93	79.18	4879917
2023-11-17	79.86	79.88	78.79	79.12	4379038
2023-11-20	79.03	79.70	78.39	79.70	4226480
2023-11-21	79.36	79.44	78.94	79.14	3703673
2023-11-22	79.86	80.09	79.17	79.53	5280256
2023-11-24	79.34	79.82	78.97	79.76	1893600
2023-11-27	79.80	80.49	79.43	80.05	5790772
2023-11-28	79.84	80.65	79.43	80.58	5811382
2023-11-29	81.16	81.93	81.04	81.14	4605443
2023-11-30	81.08	81.78	80.79	81.73	4118700
2023-12-01	81.66	83.75	81.42	83.74	7182773
2023-12-04	83.38	84.37	83.19	84.35	6740583
2023-12-05	83.90	84.04	83.36	83.79	6150006
2023-12-06	84.21	84.78	83.48	83.54	4404992
2023-12-07	83.59	84.04	83.21	83.78	6631516
2023-12-08	83.49	83.85	82.79	83.64	3416903
2023-12-11	83.36	84.02	83.24	83.87	3143384
2023-12-12	83.86	84.13	83.38	83.82	3158518
2023-12-13	83.94	87.33	83.71	87.03	5649611
2023-12-14	88.65	90.09	88.64	89.54	6918483
2023-12-15	89.33	89.38	87.64	88.28	7666639
2023-12-18	88.70	88.77	87.98	88.08	6353812
2023-12-19	88.50	89.00	88.42	88.75	5787080
2023-12-20	88.84	89.46	87.61	86.60	6072648
2023-12-21	87.35	87.59	86.43	87.37	4429976
2023-12-22	87.71	88.41	87.27	87.71	5100263
2023-12-26	87.68	88.60	87.59	88.36	4336567
2023-12-27	88.53	88.90	88.13	88.79	5383566
2023-12-28	88.68	89.42	88.56	89.42	3879220
2023-12-29	89.10	89.17	88.26	88.36	5331557
2024-01-02	88.05	89.26	87.68	89.12	6057866
2024-01-03	88.42	88.42	86.82	86.99	5159613
2024-01-04	86.82	87.42	86.45	86.83	5610027
2024-01-05	86.20	87.37	85.70	86.61	3805994
2024-01-08	86.56	87.95	86.36	87.85	5372104
2024-01-09	87.00	87.61	86.58	87.26	3819000
2024-01-10	87.44	87.77	87.04	87.36	3649878
2024-01-11	87.18	87.18	86.05	86.55	5512691
2024-01-12	87.42	87.70	86.63	87.07	3070446
2024-01-16	86.58	86.97	86.15	86.43	5125925
2024-01-17	85.25	86.33	83.99	84.85	4898958
2024-01-18	84.98	85.30	83.78	84.39	4537781
2024-01-19	84.59	85.68	83.95	85.40	6188938
2024-01-22	85.70	86.74	85.52	85.91	4202985
2024-01-23	86.24	86.53	85.03	85.32	4821801
2024-01-24	86.19	86.27	84.04	84.10	3265602
2024-01-25	85.11	85.62	84.76	85.18	4394359
2024-01-26	85.35	85.59	84.75	84.94	2783226
2024-01-29	84.92	85.67	84.69	85.50	3592010
2024-01-30	85.13	85.43	84.54	84.70	4580926
2024-01-31	84.98	85.63	83.73	83.89	8892858
2024-02-01	83.80	85.44	83.34	85.41	8950704
2024-02-02	84.18	84.88	82.94	84.35	7935933
2024-02-05	83.30	83.30	82.33	82.58	6269376
2024-02-06	82.71	83.85	82.41	83.69	5482350
2024-02-07	83.99	84.07	83.10	83.57	5074181
2024-02-08	83.33	84.49	83.33	84.25	3697224
2024-02-09	84.20	84.52	83.43	84.38	3478053
2024-02-12	84.54	85.01	84.22	84.40	3949245
2024-02-13	82.58	82.68	81.54	82.66	6203679
2024-02-14	83.02	83.78	82.62	83.31	5264512
2024-02-15	84.07	85.34	84.02	85.25	5164804
2024-02-16	84.25	84.86	83.65	84.37	4781062
2024-02-20	83.88	84.56	83.48	84.22	4739937
2024-02-21	84.40	84.81	84.07	84.69	4053059
2024-02-22	84.96	85.28	84.67	84.85	5000632
2024-02-23	84.90	85.30	84.60	84.81	4695576
2024-02-26	84.59	85.04	83.72	83.88	5943372
2024-02-27	84.34	84.72	83.80	83.98	3857852
2024-02-28	83.55	85.35	83.46	84.83	5170751
2024-02-29	85.51	86.00	85.16	85.55	6595443
2024-03-01	85.42	86.57	84.53	86.57	6560902
2024-03-04	86.33	87.43	85.72	87.38	5319021
2024-03-05	86.91	87.54	85.92	86.32	4722582
2024-03-06	86.88	87.08	86.24	86.75	4999585
2024-03-07	87.21	87.42	86.30	86.73	3164131
2024-03-08	87.50	88.03	87.30	87.73	4546636
2024-03-11	87.54	88.07	86.94	87.31	3467248
2024-03-12	87.15	87.48	86.37	87.12	3308976
2024-03-13	86.97	87.51	86.40	86.68	3418657
2024-03-14	86.32	86.49	84.65	85.38	4155120
2024-03-15	84.56	85.52	84.54	85.19	4214317
2024-03-18	85.38	85.68	85.07	85.23	3030832
2024-03-19	85.15	85.52	84.69	85.20	4165654
2024-03-20	84.67	86.02	84.32	85.76	4605895
2024-03-21	86.13	86.75	85.86	85.65	3753231
2024-03-22	85.69	85.88	84.51	84.57	3923435
2024-03-25	84.65	84.96	84.05	84.05	5262467
2024-03-26	84.27	84.37	83.69	83.71	4922950
2024-03-27	84.67	85.90	84.47	85.87	5191426
2024-03-28	86.03	86.77	86.03	86.48	4626907
2024-04-01	86.74	86.74	84.87	85.03	5331337
2024-04-02	84.37	84.44	83.63	83.96	5116086
2024-04-03	83.76	84.15	83.41	84.05	3632734
2024-04-04	84.74	85.14	83.22	83.51	5953640
2024-04-05	83.22	84.14	83.01	83.94	4789051
2024-04-08	84.21	84.92	84.12	84.84	3866936
2024-04-09	85.15	85.97	84.97	85.97	4075754
2024-04-10	83.45	83.71	81.93	82.41	8332871
2024-04-11	82.99	83.16	81.86	82.69	7145948
2024-04-12	82.19	82.38	81.39	81.71	5451241
2024-04-15	82.25	82.33	79.87	80.32	5478618
2024-04-16	79.96	80.05	78.96	79.19	6598970
2024-04-17	79.03	79.38	78.56	78.61	5554723
2024-04-18	78.93	79.12	78.27	78.62	4158385
2024-04-19	78.66	79.35	78.63	79.00	4585624
2024-04-22	79.30	79.86	78.76	79.70	3846151
2024-04-23	79.85	80.76	79.72	80.43	5484084
2024-04-24	80.12	80.73	79.64	80.58	4513601
2024-04-25	79.78	80.25	79.27	80.12	4082769
2024-04-26	80.24	80.97	80.00	80.16	3367694
2024-04-29	80.51	81.23	80.51	80.98	4373992
2024-04-30	80.41	80.79	79.58	79.61	7004078
2024-05-01	79.50	81.12	79.37	79.64	7204232
2024-05-02	80.39	80.95	79.55	80.76	4804858
2024-05-03	82.16	82.64	81.12	81.30	4270214
2024-05-06	81.89	82.03	81.05	81.37	3044825
2024-05-07	82.01	82.40	81.78	82.14	3667349
2024-05-08	81.69	81.69	81.18	81.45	4129959
2024-05-09	82.10	83.19	82.10	83.12	5452208
2024-05-10	83.25	83.34	82.64	82.89	5649915
2024-05-13	83.20	83.65	82.77	83.16	2848662
2024-05-14	83.72	84.17	83.36	83.80	3099662
2024-05-15	85.03	85.42	84.76	84.96	3544975
2024-05-16	85.04	85.28	84.77	84.90	2577014
2024-05-17	85.00	85.10	84.58	84.89	2791696
2024-05-20	84.72	84.97	84.29	84.39	2842880
2024-05-21	84.19	84.50	84.01	84.36	2655107
2024-05-22	84.07	84.41	83.35	83.60	3888208
2024-05-23	83.60	83.60	81.75	81.80	4061082
2024-05-24	82.19	82.32	81.75	81.86	2317771
2024-05-28	82.25	82.58	81.23	81.32	3046845
2024-05-29	80.50	80.65	80.17	80.53	3203331
2024-05-30	80.93	81.75	80.93	81.71	2748850
2024-05-31	82.21	83.30	81.85	83.24	4176870
2024-06-03	83.69	83.69	82.62	83.05	3301567
2024-06-04	82.81	84.04	82.81	83.69	2720690
2024-06-05	83.74	83.86	83.09	83.59	2373317
2024-06-06	83.20	83.77	82.85	83.75	4002138
2024-06-07	82.43	83.18	82.37	82.96	3227898
2024-06-10	82.70	83.52	82.10	83.24	2450820
2024-06-11	82.85	83.33	82.61	82.94	3261750
2024-06-12	84.69	85.34	83.57	83.68	4123538
2024-06-13	83.87	84.29	83.38	84.02	2619928
2024-06-14	83.73	84.24	83.32	84.00	2178645
2024-06-17	83.51	84.09	83.16	83.67	2168125
2024-06-18	83.89	84.31	83.71	84.00	3073565
2024-06-20	83.74	84.04	83.49	83.76	2432937
2024-06-21	83.92	84.15	83.40	83.97	2340120
2024-06-24	84.01	85.46	83.88	84.62	2834323
2024-06-25	84.48	84.52	83.13	83.58	3749189
2024-06-26	83.00	83.58	82.84	83.32	3287920
2024-06-27	83.45	84.16	83.26	83.10	4244875
2024-06-28	83.49	84.12	83.13	83.76	4090531
2024-07-01	83.69	83.90	82.47	82.97	3274823
2024-07-02	83.21	83.49	82.88	83.36	3141623
2024-07-03	83.45	83.94	83.27	83.28	1571471
2024-07-05	83.44	83.67	82.98	83.51	3216980
2024-07-08	83.61	83.98	83.40	83.78	3239198
2024-07-09	83.58	84.04	82.95	83.76	2123274
2024-07-10	84.10	84.45	83.57	84.38	2482444
2024-07-11	85.46	87.10	85.46	86.80	4365990
2024-07-12	87.50	88.02	87.14	87.46	3562751
2024-07-15	87.62	88.16	87.37	88.05	2928745
2024-07-16	88.61	89.16	88.15	89.13	3029250
2024-07-17	89.02	90.34	89.02	89.74	4757150
2024-07-18	89.24	90.79	88.73	88.95	4464650
2024-07-19	89.08	89.23	88.41	88.79	2809029
2024-07-22	89.05	89.80	88.41	89.71	3244496
2024-07-23	89.57	90.26	89.17	89.64	2655365
2024-07-24	89.59	90.17	88.23	88.32	3844894
2024-07-25	88.65	89.68	87.84	88.03	4723166
2024-07-26	88.68	89.88	88.44	89.57	3326098
2024-07-29	89.71	90.33	88.92	90.03	3371105
2024-07-30	90.37	90.94	90.03	90.73	2853967
2024-07-31	90.89	91.54	90.15	90.41	5633797
2024-08-01	91.46	91.82	90.47	91.32	6988074
2024-08-02	91.10	92.13	90.45	91.27	5223649
2024-08-05	89.48	91.02	88.42	88.66	6852591
2024-08-06	88.64	91.37	88.27	90.41	7321616
2024-08-07	90.81	91.85	89.68	89.79	4998566
2024-08-08	89.80	90.85	89.52	90.67	5981233
2024-08-09	91.02	91.26	90.10	91.09	4133920
2024-08-12	90.77	90.78	89.78	90.42	2925502
2024-08-13	91.06	91.31	90.55	91.21	3111352
2024-08-14	91.37	91.88	90.93	91.45	2966284
2024-08-15	91.59	91.79	90.98	91.38	4054422
2024-08-16	91.38	91.70	90.92	91.33	2260964
2024-08-19	91.33	92.09	91.32	92.09	2629798
2024-08-20	92.19	92.34	91.66	91.98	4934397
2024-08-21	92.08	92.52	91.63	92.47	2965948
2024-08-22	92.52	92.83	92.22	92.74	3182312
2024-08-23	93.14	94.91	93.08	94.78	8040171
2024-08-26	95.17	95.37	94.58	94.74	2748480
2024-08-27	94.04	94.95	93.96	94.88	1859258
2024-08-28	94.86	95.11	94.06	94.51	2664200
2024-08-29	94.46	94.62	93.84	94.22	3379737
2024-08-30	94.65	95.18	93.96	95.13	3489966
2024-09-03	94.74	95.50	94.49	95.08	5161018
2024-09-04	95.32	96.23	94.85	95.35	3041066
2024-09-05	95.98	96.14	94.87	95.04	6269420
2024-09-06	95.19	95.21	94.19	94.95	6965852
2024-09-09	94.96	96.19	94.80	96.01	2906456
2024-09-10	96.29	97.44	96.03	97.40	6001007
2024-09-11	96.52	97.32	95.42	97.21	3872127
2024-09-12	97.43	97.69	96.60	97.62	2713320
2024-09-13	98.25	98.66	98.01	98.64	3402744
2024-09-16	99.05	99.41	98.65	98.97	4144534
2024-09-17	99.10	99.37	98.04	98.28	2990732
2024-09-18	98.43	99.58	98.02	98.16	5097121
2024-09-19	99.01	99.05	97.54	98.18	4450248
2024-09-20	97.62	98.06	97.44	97.79	3708613
2024-09-23	98.46	98.87	98.27	98.76	3320921
2024-09-24	98.37	99.18	98.05	98.90	3279061
2024-09-25	99.00	99.22	98.02	98.24	2465964
2024-09-26	98.41	98.47	97.08	96.54	4776941
2024-09-27	97.34	97.57	96.62	96.66	4932929
2024-09-30	96.49	97.49	96.27	97.42	4207533
2024-10-01	97.63	97.80	96.36	96.79	4240255
2024-10-02	95.99	96.54	95.75	96.45	5161758
2024-10-03	96.11	96.32	95.23	95.57	2664422
2024-10-04	95.03	95.35	94.24	95.11	4602437
2024-10-07	94.59	94.59	93.84	94.27	3420384
2024-10-08	94.51	94.89	94.09	94.46	3773668
2024-10-09	94.28	94.57	93.92	94.56	4120632
2024-10-10	94.02	94.67	93.43	93.72	2664448
2024-10-11	94.20	94.78	94.02	94.78	2653993
2024-10-14	94.50	95.51	94.28	95.35	2529158
2024-10-15	95.80	97.32	95.75	96.50	2808532
2024-10-16	96.73	97.69	96.55	97.56	3177340
2024-10-17	97.18	97.29	96.50	96.79	2904098
2024-10-18	97.03	97.55	96.66	97.51	2080261
2024-10-21	97.03	97.42	95.47	95.60	4143089
2024-10-22	95.31	96.09	95.16	95.74	2530022
2024-10-23	95.51	96.62	95.41	96.44	2710666
2024-10-24	96.56	97.25	96.48	96.65	2632316
2024-10-25	97.31	97.61	95.71	95.74	3834839
2024-10-28	96.43	96.99	95.92	96.04	2296843
2024-10-29	95.74	96.15	95.04	95.35	2819569
2024-10-30	95.35	96.48	95.30	95.77	2930463
2024-10-31	95.00	95.58	94.09	94.15	4946656
2024-11-01	94.68	94.91	93.06	93.11	4835327
2024-11-04	93.41	94.46	93.38	94.13	3368188
2024-11-05	93.61	95.43	93.39	95.38	2398308
2024-11-06	95.63	95.63	92.37	93.35	6335351
2024-11-07	93.80	94.75	93.54	94.47	4871450
2024-11-08	94.83	96.16	94.70	95.88	4093560
2024-11-11	95.81	96.44	95.34	95.40	2279824
2024-11-12	95.05	95.46	94.07	94.08	4645889
2024-11-13	94.86	95.45	94.46	94.60	2884272
2024-11-14	94.60	94.60	93.57	93.75	3708413
2024-11-15	93.41	93.98	93.01	93.80	2786607
2024-11-18	93.38	94.48	93.22	94.48	2468075
2024-11-19	94.23	95.17	93.78	94.94	3041993
2024-11-20	94.55	94.95	94.05	94.82	3143021
2024-11-21	94.84	95.81	94.45	95.52	2988836
2024-11-22	95.84	96.42	95.83	96.24	2943673
2024-11-25	96.80	98.06	96.80	97.58	4001242
2024-11-26	97.42	98.07	97.04	97.97	2774509
2024-11-27	98.53	99.20	98.51	98.60	2383080
2024-11-29	98.75	99.09	98.04	98.16	1922407
2024-12-02	97.66	97.74	96.47	96.73	3659547
2024-12-03	96.82	97.11	96.19	96.24	1992610
2024-12-04	96.34	96.34	95.47	95.98	2220340
2024-12-05	95.59	95.84	95.22	95.75	2922428
2024-12-06	96.01	96.33	95.19	95.61	1866153
2024-12-09	95.74	96.20	95.60	95.88	2872135
2024-12-10	95.76	95.77	94.19	94.49	2902206
2024-12-11	94.53	94.98	94.01	94.27	4295027
2024-12-12	94.03	95.13	94.03	94.12	2255224
2024-12-13	93.99	94.19	93.59	93.85	2796345
2024-12-16	93.80	94.58	93.45	93.52	3645006
2024-12-17	93.14	93.83	92.83	93.07	3020525
2024-12-18	92.83	93.27	89.21	89.23	5409773
2024-12-19	89.47	90.15	87.79	87.85	5404413
2024-12-20	87.85	90.34	87.85	88.47	7622510
2024-12-23	88.18	88.93	87.84	88.82	4548927
2024-12-24	88.55	89.51	88.51	89.41	2182639
2024-12-26	89.17	89.74	88.73	89.65	2577456
2024-12-27	89.12	89.77	88.50	88.75	3816756
2024-12-30	88.42	88.56	87.44	88.31	4402433
2024-12-31	88.97	89.29	88.28	89.08	5045102
2025-01-02	89.09	89.27	88.01	88.29	5296210
2025-01-03	88.50	89.54	88.22	89.45	3470005
2025-01-06	89.33	89.72	88.16	88.30	4206849
2025-01-07	88.68	88.99	87.23	87.46	5679386
2025-01-08	87.45	87.76	86.61	87.69	5250673
2025-01-10	86.31	86.52	85.48	85.55	10056566
2025-01-13	85.48	86.68	85.28	86.60	3740423
2025-01-14	86.97	87.58	86.75	87.39	3829918
2025-01-15	89.79	89.87	87.84	87.89	3886792
2025-01-16	88.09	89.80	87.81	89.71	4112753
2025-01-17	89.97	90.26	89.65	89.65	3672448
2025-01-21	90.10	91.39	90.02	91.33	3635099
2025-01-22	91.06	91.06	89.68	89.74	2966307
2025-01-23	89.89	90.42	89.05	90.40	2706853
2025-01-24	90.08	91.29	90.04	90.71	3267442
2025-01-27	90.70	91.95	90.59	91.92	4107784
2025-01-28	91.65	91.65	90.59	90.81	2373807
2025-01-29	90.84	91.08	89.18	89.61	2820294
2025-01-30	90.68	91.52	90.02	90.75	3485111
2025-01-31	90.51	91.43	90.30	90.55	2566459
2025-02-03	89.75	90.71	88.92	90.36	5187715
2025-02-04	89.81	90.64	89.50	90.43	3371536
2025-02-05	91.28	91.90	90.47	91.70	3310438
2025-02-06	92.21	92.21	91.34	91.93	3468697
2025-02-07	92.10	92.16	91.10	91.63	2516260
2025-02-10	91.79	91.84	90.90	91.59	2195458
2025-02-11	91.18	92.03	91.09	91.99	2260086
2025-02-12	90.15	91.43	90.01	91.14	4747188
2025-02-13	91.00	92.21	90.81	92.05	3734333
2025-02-14	92.28	92.69	91.61	91.63	2344320
2025-02-18	91.49	92.36	91.37	92.04	2500713
2025-02-19	91.64	92.34	91.45	92.11	2339180
2025-02-20	92.04	92.66	91.59	92.55	2920040
2025-02-21	92.72	92.77	91.10	91.64	2534668
2025-02-24	91.77	92.58	91.37	92.00	3258753
2025-02-25	92.26	93.55	92.26	93.13	4329449
2025-02-26	93.34	93.54	92.42	92.74	2828870
2025-02-27	92.76	93.66	92.61	93.11	2379910
2025-02-28	93.53	93.94	92.82	93.90	4214052
2025-03-03	94.04	94.95	93.80	94.34	4597084
2025-03-04	94.33	94.90	93.12	93.25	4541292
2025-03-05	92.68	94.46	92.49	94.29	2573967
2025-03-06	93.34	93.62	91.64	91.87	4968785
2025-03-07	91.90	92.84	91.31	92.42	4447315
2025-03-10	92.32	93.32	91.03	91.53	3534607
2025-03-11	91.53	92.00	89.91	90.46	3918730
2025-03-12	90.61	90.96	89.76	90.18	3303097
2025-03-13	90.18	90.80	88.29	88.40	3881566
2025-03-14	89.16	90.25	88.65	90.17	3769520
2025-03-17	90.04	92.00	90.04	91.71	2233425
2025-03-18	91.57	92.11	90.87	91.23	1955950
2025-03-19	91.24	92.03	90.57	91.34	1882220
2025-03-20	91.31	91.84	90.87	91.28	2041059
2025-03-21	90.75	90.90	89.71	90.27	3395107
2025-03-24	90.85	91.81	90.51	90.73	3719213
2025-03-25	90.62	90.74	89.17	89.71	4210034
2025-03-26	89.94	90.53	89.73	90.06	3094228
2025-03-27	90.28	90.94	89.61	89.83	2992998
2025-03-28	90.12	90.28	89.13	89.71	3603028
2025-03-31	89.73	91.08	89.73	90.54	2964644
2025-04-01	90.79	90.99	89.48	90.58	4276655
2025-04-02	90.28	91.28	90.03	91.13	3427177
2025-04-03	89.72	90.79	87.96	88.02	5785091
2025-04-04	87.11	87.25	84.10	84.20	7804116
2025-04-07	82.28	85.32	80.09	81.99	13294169
2025-04-08	83.95	84.15	78.85	79.79	7401066
2025-04-09	78.33	84.94	76.92	84.55	10990272
2025-04-10	83.42	84.41	80.50	82.62	7442686
2025-04-11	82.05	83.80	81.07	83.63	5276100
2025-04-14	84.37	85.87	84.13	85.36	3228070
2025-04-15	85.61	86.18	85.13	85.62	2443447
2025-04-16	85.88	86.65	84.98	85.56	2393125
2025-04-17	85.70	87.49	85.70	86.84	3383581
2025-04-21	85.97	86.21	83.97	85.03	2406200
2025-04-22	85.98	87.04	85.80	86.68	2209925
2025-04-23	87.65	88.58	86.36	86.84	2493099
2025-04-24	86.89	87.77	86.45	87.16	2080814
2025-04-25	87.16	87.35	86.38	87.01	2409709
2025-04-28	86.93	87.73	86.67	87.55	2914956
2025-04-29	87.51	88.44	87.20	88.02	2740428
2025-04-30	87.60	88.64	86.75	88.33	3738632
2025-05-01	88.64	89.39	87.96	88.62	3574077
2025-05-02	89.72	90.02	89.30	89.71	2237710
2025-05-05	89.56	90.05	89.03	89.51	2290089
2025-05-06	89.10	89.55	88.40	88.82	2579766
2025-05-07	89.00	89.65	88.73	88.92	2220460
2025-05-08	89.28	89.43	88.24	88.57	2652585
2025-05-09	88.50	89.40	88.37	89.16	3460255
2025-05-12	90.36	90.37	89.11	89.60	3657700
2025-05-13	89.58	89.69	88.20	88.46	4178640
2025-05-14	88.15	88.15	87.26	87.59	3052921
2025-05-15	87.91	89.21	87.82	89.19	2563008
2025-05-16	89.20	90.33	89.03	90.30	2580281
2025-05-19	89.53	90.43	89.36	90.32	2956490
2025-05-20	89.64	90.18	89.58	89.79	2003329
2025-05-21	89.13	89.49	87.33	87.40	2677266
2025-05-22	87.46	87.46	86.36	87.00	2540059
2025-05-23	86.84	87.35	86.54	87.09	2123085
2025-05-27	87.81	88.82	87.51	88.61	2117879
2025-05-28	88.64	88.66	87.93	88.52	1912767
2025-05-29	88.58	89.68	88.40	89.32	2440871
2025-05-30	88.97	89.55	88.45	89.32	2525909
2025-06-02	88.63	89.47	87.83	89.44	3101782
2025-06-03	89.03	89.40	88.49	89.26	2155702
2025-06-04	89.22	89.81	88.81	89.51	2598366
2025-06-05	89.55	89.91	88.97	89.44	3148640
2025-06-06	89.80	90.28	89.39	89.87	2707209
2025-06-09	89.90	90.53	89.29	89.99	3676147
2025-06-10	90.14	90.82	90.12	90.76	4036043
2025-06-11	90.89	91.29	89.94	90.27	2874714
2025-06-12	90.21	90.80	90.06	90.71	2007227
2025-06-13	89.99	90.56	89.24	89.83	2334412
2025-06-16	90.18	91.00	89.60	89.90	2657573
2025-06-17	89.89	90.17	89.27	89.58	1879391
2025-06-18	89.82	90.56	89.39	89.89	2945769
2025-06-20	90.21	90.68	89.73	89.83	2940349
2025-06-23	90.00	91.25	89.88	91.18	3142347
2025-06-24	91.33	91.77	90.81	91.42	2727539
2025-06-25	90.91	90.91	89.17	88.35	4282454
2025-06-26	88.54	88.54	87.18	88.27	5886400
2025-06-27	88.29	89.41	88.14	88.49	3179232
2025-06-30	88.55	89.10	87.55	89.06	8752477
2025-07-01	88.88	90.39	88.77	89.71	5552945
2025-07-02	89.50	90.04	89.14	89.92	3469822
2025-07-03	89.98	90.37	89.67	90.02	2361669
2025-07-07	89.99	90.49	88.77	89.25	4467743
2025-07-08	88.98	89.60	88.76	89.12	3631340
2025-07-09	89.33	89.45	88.81	89.19	3836987
2025-07-10	89.27	90.35	88.98	89.75	5303878
2025-07-11	89.11	89.97	88.80	89.76	3987588
2025-07-14	89.73	90.36	89.58	90.34	3257330
2025-07-15	90.34	90.43	88.84	89.01	4483166
2025-07-16	89.45	90.00	88.98	89.85	4126536
2025-07-17	89.78	90.15	89.34	89.75	3406658
2025-07-18	89.95	90.29	89.57	89.94	2523865
2025-07-21	90.56	90.89	90.10	90.31	3904307
2025-07-22	90.58	91.95	90.57	91.86	2684239
2025-07-23	92.00	92.18	91.64	92.04	2981915
2025-07-24	91.86	92.13	91.67	91.72	3236700
2025-07-25	91.85	91.87	90.80	91.73	2960669
2025-07-28	91.49	91.53	90.20	90.26	2551703
2025-07-29	90.77	91.81	90.32	91.71	3713824
2025-07-30	91.67	91.83	89.83	90.41	4408198
2025-07-31	89.90	90.36	89.02	89.14	4823608
2025-08-01	90.03	90.10	88.29	88.92	5395749
2025-08-04	89.11	90.06	89.08	89.83	3385713
2025-08-05	89.90	90.34	89.51	90.24	3752663
2025-08-06	90.30	90.39	89.50	89.54	3604809
2025-08-07	90.00	90.00	89.24	89.80	3345583
2025-08-08	89.94	89.99	88.86	89.06	3228809
2025-08-11	88.71	89.15	88.44	88.47	2623521
2025-08-12	88.74	88.99	88.08	88.97	3240967
2025-08-13	89.16	89.94	88.82	89.80	3577271
2025-08-14	89.23	89.38	88.59	89.16	3524506
2025-08-15	89.17	89.92	89.09	89.67	2399452
2025-08-18	89.68	89.82	88.88	88.91	2562582
2025-08-19	89.38	90.48	89.29	90.44	4168362
2025-08-20	90.66	91.43	90.44	90.70	2931894
2025-08-21	90.26	90.76	90.06	90.43	2630017
2025-08-22	91.06	92.62	90.90	92.18	3318891
2025-08-25	92.01	92.34	91.59	91.65	2968817
2025-08-26	91.62	91.91	91.23	91.41	2739801
2025-08-27	91.65	92.23	91.58	91.98	1885825
2025-08-28	92.01	92.05	91.20	91.74	2525346
2025-08-29	91.86	92.27	91.78	92.24	2137392
2025-09-02	91.41	91.51	90.39	90.71	3424415
2025-09-03	90.54	90.98	90.40	90.76	2505511
2025-09-04	91.04	91.50	90.57	91.44	3689357
2025-09-05	92.07	92.92	91.83	92.47	3446103
2025-09-08	91.54	91.95	91.24	91.93	2880701
2025-09-09	91.67	91.75	91.33	91.72	2533934
2025-09-10	91.73	92.26	91.42	91.57	2242917
2025-09-11	91.83	93.42	91.75	93.24	2671354
2025-09-12	93.18	93.34	92.71	92.81	2165627
2025-09-15	93.11	93.24	92.39	92.66	2754956
2025-09-16	92.65	92.80	91.91	92.17	3260272
2025-09-17	92.45	93.58	91.95	92.05	4570956
2025-09-18	92.16	92.65	91.94	92.25	2966135
2025-09-19	92.37	92.49	91.65	91.65	3076078
2025-09-22	91.68	91.87	91.09	91.67	3646167
2025-09-23	91.79	92.39	91.67	91.30	3421380
2025-09-24	91.22	91.26	90.39	90.40	2709452
2025-09-25	90.39	90.75	90.06	90.13	4246453
2025-09-26	90.50	91.18	90.30	91.02	5430815
2025-09-29	91.12	91.23	90.65	91.05	3155513
2025-09-30	91.08	91.49	90.79	91.42	3002844
2025-10-01	91.37	91.88	91.25	91.56	2933491
2025-10-02	91.36	91.36	90.51	91.08	4186062
2025-10-03	91.20	92.16	91.20	91.42	2496627
2025-10-06	91.48	91.50	90.53	90.56	4154610
2025-10-07	90.63	90.81	89.85	90.23	4546624
2025-10-08	89.82	90.10	89.53	89.76	3325065
2025-10-09	89.93	89.99	89.04	89.27	3123023
2025-10-10	89.52	89.69	88.09	88.13	3996323
2025-10-13	88.21	88.78	88.08	88.69	2810073
2025-10-14	88.57	89.74	88.39	89.60	3047787
2025-10-15	89.91	91.16	89.84	90.90	3026724
2025-10-16	91.07	91.43	90.38	90.58	3719168
2025-10-17	90.54	91.28	90.26	91.17	2945240
2025-10-20	91.60	92.11	91.39	92.09	2036812
2025-10-21	92.00	92.45	91.68	91.83	2829840
2025-10-22	92.11	92.37	91.69	92.22	2490784
2025-10-23	92.32	92.57	91.39	92.16	2686972
2025-10-24	92.82	92.93	92.43	92.43	2619502
2025-10-27	92.49	92.73	92.08	92.69	2901702

Explore More About VNQ

Coins representing dividend payouts and trends

VNQ Dividend History

Discover Vanguard Real Estate'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

VNQ Stock Split History

Discover Vanguard Real Estate'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

VNQ Historical Prices

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

Web Analytics