VPL Historical Prices

Summary

Key Stock Metrics

64.21

(April 7, 2025)

52-Week Low

81.02

(June 16, 2025)

52-Week High

85.70

(September 14, 2021)

All-Time High

80.46

(June 25, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2005-03-10	51.00	51.20	50.90	51.05	63100
2005-03-11	51.20	51.40	51.10	51.10	25700
2005-03-14	50.75	50.85	50.60	50.85	33700
2005-03-15	50.85	50.85	50.55	50.55	19000
2005-03-16	50.65	50.85	50.50	50.58	61600
2005-03-17	50.70	50.78	50.50	50.65	21900
2005-03-18	50.87	50.90	50.75	50.80	11800
2005-03-21	50.75	50.75	50.55	50.70	28500
2005-03-22	50.67	50.90	50.25	50.25	22300
2005-03-23	49.88	49.88	49.75	49.87	6200
2005-03-24	49.45	49.55	49.35	49.55	16600
2005-03-28	49.55	49.70	49.35	49.65	6200
2005-03-29	48.90	49.04	48.45	48.60	14600
2005-03-30	48.50	48.88	48.50	48.88	9700
2005-03-31	49.25	49.25	48.83	48.90	19000
2005-04-01	49.40	49.40	48.72	48.72	57800
2005-04-04	48.65	48.80	48.35	48.80	7600
2005-04-05	48.90	49.10	48.85	49.05	8700
2005-04-06	49.10	49.16	49.00	49.00	2100
2005-04-07	49.35	49.40	49.25	49.30	7800
2005-04-08	49.35	49.40	49.00	49.00	42600
2005-04-11	49.40	49.40	49.05	49.35	5200
2005-04-12	48.74	49.17	48.61	49.17	5900
2005-04-13	49.05	49.15	48.65	48.85	58400
2005-04-14	48.44	48.44	47.81	47.81	64100
2005-04-15	47.64	47.75	47.39	47.39	5600
2005-04-18	46.45	46.79	46.45	46.74	16700
2005-04-19	46.84	47.44	46.84	47.44	22800
2005-04-20	47.19	47.19	46.75	46.80	161800
2005-04-21	47.45	47.78	47.40	47.65	3400
2005-04-22	47.80	48.19	47.46	47.46	63500
2005-04-25	47.99	48.19	47.70	48.14	12700
2005-04-26	47.75	47.75	47.45	47.45	9900
2005-04-27	47.30	47.84	47.30	47.80	56500
2005-04-28	47.65	47.65	47.25	47.30	126300
2005-04-29	47.80	48.05	47.65	47.98	205900
2005-05-02	48.20	48.20	48.05	48.17	58300
2005-05-03	48.00	48.30	48.00	48.25	35200
2005-05-04	48.35	48.70	48.35	48.60	4400
2005-05-05	48.73	48.74	48.55	48.74	78000
2005-05-06	48.90	48.90	48.72	48.72	4000
2005-05-09	48.60	48.84	48.55	48.84	21500
2005-05-10	48.55	48.55	48.30	48.30	5800
2005-05-11	48.40	48.40	48.40	48.40	500
2005-05-12	48.01	48.10	47.80	47.80	26400
2005-05-13	47.60	47.61	47.40	47.40	10400
2005-05-16	47.10	47.24	47.00	47.24	2400
2005-05-17	46.77	46.98	46.77	46.98	6500
2005-05-18	46.87	47.49	46.85	47.49	19000
2005-05-19	47.50	47.65	47.40	47.47	9300
2005-05-20	47.33	47.35	47.18	47.30	13600
2005-05-23	47.65	47.86	47.60	47.78	31400
2005-05-24	47.72	47.90	47.47	47.70	40600
2005-05-25	47.50	47.52	47.20	47.27	29400
2005-05-26	47.30	47.40	47.25	47.40	8800
2005-05-27	47.50	47.59	47.47	47.55	12500
2005-05-31	47.65	47.65	47.50	47.65	20300
2005-06-01	47.77	48.20	47.77	48.15	121200
2005-06-02	48.15	48.15	48.10	48.10	7000
2005-06-03	48.20	48.20	48.00	48.01	7100
2005-06-06	48.55	48.65	48.42	48.65	11100
2005-06-07	48.60	48.90	48.60	48.67	10800
2005-06-08	48.75	48.95	48.62	48.70	15900
2005-06-09	48.25	48.45	48.20	48.45	6800
2005-06-10	48.30	48.30	48.00	48.10	10500
2005-06-13	47.95	48.10	47.83	48.00	15000
2005-06-14	48.00	48.09	47.83	48.00	6200
2005-06-15	48.25	48.25	48.25	48.25	900
2005-06-16	48.58	48.79	48.32	48.79	15500
2005-06-17	49.30	49.39	49.20	49.39	29100
2005-06-20	49.00	49.05	48.80	48.99	17500
2005-06-21	49.15	49.30	49.10	49.25	29900
2005-06-22	49.30	49.30	49.10	49.19	7100
2005-06-23	49.15	49.16	48.90	48.97	10300
2005-06-24	48.85	48.90	48.66	48.84	15800
2005-06-27	48.64	48.72	48.45	48.55	5700
2005-06-28	48.65	48.78	48.46	48.78	1300
2005-06-29	48.65	48.74	48.42	48.43	22300
2005-06-30	48.60	48.65	48.41	48.56	17600
2005-07-01	48.55	48.55	48.37	48.48	17500
2005-07-05	48.30	48.45	48.14	48.45	10500
2005-07-06	48.30	48.30	47.80	48.14	25300
2005-07-07	47.50	47.78	47.50	47.75	14400
2005-07-08	48.00	48.29	48.00	48.29	6700
2005-07-11	48.29	48.52	48.28	48.52	9400
2005-07-12	48.74	49.01	48.60	49.01	36300
2005-07-13	48.50	48.65	48.35	48.45	8000
2005-07-14	48.80	48.85	48.78	48.79	3400
2005-07-15	48.61	48.85	48.61	48.85	9500
2005-07-18	48.84	49.16	48.51	48.51	17800
2005-07-19	48.62	48.84	48.42	48.84	13800
2005-07-20	48.75	48.94	48.53	48.91	9200
2005-07-21	49.28	49.53	49.10	49.51	26200
2005-07-22	49.50	49.59	49.23	49.49	11800
2005-07-25	49.30	49.50	49.08	49.08	16300
2005-07-26	48.90	49.06	48.72	48.81	20200
2005-07-27	48.35	49.26	48.35	49.25	5800
2005-07-28	49.30	49.40	49.15	49.40	3800
2005-07-29	49.45	49.45	49.35	49.38	3800
2005-08-01	49.82	49.85	49.66	49.85	3300
2005-08-02	49.94	50.24	49.91	50.24	4000
2005-08-03	50.19	50.22	50.00	50.22	12400
2005-08-04	50.10	50.10	49.71	49.89	8500
2005-08-05	49.44	49.44	48.99	49.19	15800
2005-08-08	49.42	49.49	49.11	49.11	5000
2005-08-09	49.85	49.97	49.68	49.93	19200
2005-08-10	50.76	51.28	50.76	50.96	67000
2005-08-11	51.75	51.99	51.70	51.99	17700
2005-08-12	51.90	51.98	51.71	51.98	25600
2005-08-15	52.04	52.50	52.00	52.50	12900
2005-08-16	52.30	52.30	51.97	52.17	25000
2005-08-17	51.95	52.03	51.89	51.89	9900
2005-08-18	51.60	51.72	51.45	51.72	12100
2005-08-19	51.82	51.83	51.75	51.83	19600
2005-08-22	52.04	52.80	52.04	52.80	21200
2005-08-23	52.50	52.60	52.30	52.46	11100
2005-08-24	52.35	52.40	52.00	52.08	19800
2005-08-25	52.25	52.50	52.17	52.50	11800
2005-08-26	52.55	52.55	52.25	52.25	13900
2005-08-29	52.01	52.14	51.93	52.14	18100
2005-08-30	51.95	51.95	51.52	51.53	6800
2005-08-31	51.90	52.40	51.72	52.33	31100
2005-09-01	52.69	53.09	52.69	53.09	17000
2005-09-02	53.04	53.30	52.98	53.19	19100
2005-09-06	53.55	53.85	53.40	53.65	12900
2005-09-07	53.42	53.45	53.25	53.27	35100
2005-09-08	53.05	53.25	52.93	52.93	12500
2005-09-09	53.90	54.12	53.70	54.03	15900
2005-09-12	54.18	54.50	54.00	54.21	42600
2005-09-13	54.08	54.10	53.83	53.86	23200
2005-09-14	54.08	54.22	53.76	53.76	22200
2005-09-15	54.68	54.78	54.01	54.28	23100
2005-09-16	54.80	54.81	54.52	54.67	25800
2005-09-19	54.60	54.68	54.47	54.50	31000
2005-09-20	55.20	55.69	54.90	54.90	29700
2005-09-21	55.35	55.59	54.50	55.47	23400
2005-09-22	55.26	55.40	54.86	55.19	41500
2005-09-23	55.00	55.40	54.82	55.13	24600
2005-09-26	55.85	56.00	55.65	55.78	25500
2005-09-27	55.50	55.50	55.24	55.47	29100
2005-09-28	56.45	56.59	56.28	56.45	29300
2005-09-29	57.35	58.03	57.14	57.99	53600
2005-09-30	57.10	57.31	56.90	57.11	62700
2005-10-03	57.01	57.08	56.45	56.60	48700
2005-10-04	56.85	57.05	56.55	56.55	47400
2005-10-05	56.20	56.20	55.08	55.24	47300
2005-10-06	55.04	55.08	54.18	54.55	55300
2005-10-07	55.00	55.33	54.79	54.80	32300
2005-10-10	54.90	54.93	54.55	54.70	38900
2005-10-11	55.50	55.81	55.28	55.49	44000
2005-10-12	55.50	55.70	55.29	55.51	41300
2005-10-13	55.35	55.41	55.07	55.33	36000
2005-10-14	55.00	55.80	54.81	55.72	31300
2005-10-17	54.94	55.43	54.80	55.05	31200
2005-10-18	54.60	54.60	54.01	54.02	45200
2005-10-19	53.86	53.86	53.09	53.58	34000
2005-10-20	53.80	53.92	53.50	53.79	29100
2005-10-21	54.00	54.02	53.60	53.61	67200
2005-10-24	53.75	54.34	53.74	54.34	26900
2005-10-25	54.45	54.67	54.18	54.34	159600
2005-10-26	54.61	55.14	54.61	54.74	23400
2005-10-27	55.50	55.50	54.65	54.65	27800
2005-10-28	54.87	55.69	54.80	54.91	27500
2005-10-31	55.65	55.90	55.40	55.72	28800
2005-11-01	56.20	56.97	55.94	56.24	51800
2005-11-02	56.00	56.63	55.90	56.34	46100
2005-11-03	56.50	57.32	56.34	56.54	71800
2005-11-04	56.54	56.68	55.87	55.91	36500
2005-11-07	56.35	56.49	55.95	56.30	57100
2005-11-08	56.50	56.56	56.06	56.16	86900
2005-11-09	56.25	56.47	56.01	56.16	85000
2005-11-10	56.20	56.32	55.60	56.00	37000
2005-11-11	56.55	56.69	56.27	56.40	57200
2005-11-14	55.98	55.98	55.50	55.79	58200
2005-11-15	55.55	55.82	55.34	55.34	38100
2005-11-16	56.00	56.21	55.58	55.58	29400
2005-11-17	56.98	57.24	56.73	56.87	54700
2005-11-18	57.70	57.97	57.25	57.38	56100
2005-11-21	57.90	58.10	57.40	57.71	63900
2005-11-22	57.25	57.61	57.00	57.17	40900
2005-11-23	57.80	58.05	57.52	57.67	50000
2005-11-25	57.45	57.74	57.24	57.45	25300
2005-11-28	57.80	58.11	57.64	57.67	39700
2005-11-29	57.89	58.21	57.47	57.72	100300
2005-11-30	57.60	57.94	56.94	57.00	80500
2005-12-01	58.20	58.60	57.87	58.37	79700
2005-12-02	58.70	58.84	58.30	58.46	101400
2005-12-05	59.00	59.01	58.32	58.61	89800
2005-12-06	58.80	59.42	58.55	59.11	51700
2005-12-07	58.99	59.11	58.45	58.45	100600
2005-12-08	58.15	58.68	58.00	58.00	53800
2005-12-09	58.80	59.33	58.80	59.20	27100
2005-12-12	59.74	59.98	59.56	59.89	51800
2005-12-13	61.84	61.84	59.70	60.05	43700
2005-12-14	60.25	60.80	60.10	60.30	81000
2005-12-15	60.00	60.36	59.61	59.72	99400
2005-12-16	60.40	60.44	59.70	60.21	48400
2005-12-19	60.70	60.75	60.05	60.05	100600
2005-12-20	60.85	61.03	60.51	60.84	44000
2005-12-21	61.45	61.54	61.14	61.26	98400
2005-12-22	61.70	62.07	61.70	61.78	52000
2005-12-23	61.78	62.10	61.60	62.02	71300
2005-12-27	60.90	60.90	59.87	59.94	154100
2005-12-28	60.85	60.99	60.32	60.46	63700
2005-12-29	61.20	61.33	60.68	60.80	62400
2005-12-30	60.80	60.89	60.22	60.89	65500
2006-01-03	60.75	62.12	60.75	62.12	123700
2006-01-04	62.80	63.29	62.37	62.97	117700
2006-01-05	62.85	62.95	62.44	62.58	82000
2006-01-06	63.40	63.88	63.11	63.35	140800
2006-01-09	63.28	63.75	63.20	63.37	310300
2006-01-10	62.69	63.13	62.24	62.70	201100
2006-01-11	63.40	63.76	63.17	63.52	87800
2006-01-12	63.55	63.73	62.96	63.03	88900
2006-01-13	63.00	63.43	62.90	63.31	60300
2006-01-17	63.25	63.25	61.18	61.61	117100
2006-01-18	59.85	60.39	59.54	59.85	155700
2006-01-19	61.40	61.55	60.87	61.42	127600
2006-01-20	61.64	61.76	59.80	60.00	89000
2006-01-23	60.40	61.20	60.40	60.94	115600
2006-01-24	61.60	61.73	61.20	61.37	74000
2006-01-25	61.67	61.70	60.60	60.94	222300
2006-01-26	62.30	62.35	62.03	62.30	132300
2006-01-27	63.30	63.67	63.17	63.42	68500
2006-01-30	63.49	63.68	63.05	63.32	67200
2006-01-31	63.55	63.81	63.32	63.63	48300
2006-02-01	63.30	63.64	63.03	63.15	86700
2006-02-02	63.13	63.37	62.30	62.59	58500
2006-02-03	62.43	62.90	62.32	62.53	38700
2006-02-06	62.90	62.94	62.45	62.71	91800
2006-02-07	63.07	63.09	61.81	61.88	73400
2006-02-08	61.50	61.79	60.70	61.78	76600
2006-02-09	61.79	62.28	61.50	61.54	105800
2006-02-10	61.50	62.00	60.75	61.00	89100
2006-02-13	60.54	60.59	60.01	60.11	44900
2006-02-14	61.10	61.70	61.00	61.54	113900
2006-02-15	60.55	61.14	60.39	60.82	132600
2006-02-16	60.80	61.18	60.55	61.18	34600
2006-02-17	60.20	60.30	59.82	60.22	83900
2006-02-21	60.45	60.63	60.00	60.40	126800
2006-02-22	60.36	60.86	60.34	60.69	67400
2006-02-23	61.70	61.71	61.28	61.56	54600
2006-02-24	61.97	62.39	61.75	62.39	131100
2006-02-27	62.85	63.26	62.69	62.86	62100
2006-02-28	62.77	62.84	62.14	62.38	116900
2006-03-01	62.44	62.77	62.30	62.59	54100
2006-03-02	62.11	62.17	61.66	61.98	58000
2006-03-03	61.70	61.80	61.26	61.26	133500
2006-03-06	61.50	61.50	60.91	61.11	43300
2006-03-07	60.66	60.84	60.22	60.32	47000
2006-03-08	60.47	60.68	59.94	60.46	67500
2006-03-09	61.45	61.55	61.09	61.09	43900
2006-03-10	60.95	61.67	60.95	61.58	36900
2006-03-13	62.14	62.19	62.05	62.19	26800
2006-03-14	61.99	62.90	61.99	62.75	44400
2006-03-15	62.80	62.95	62.31	62.72	70700
2006-03-16	62.66	62.69	62.28	62.31	61800
2006-03-17	62.83	62.89	62.58	62.86	54200
2006-03-20	63.48	63.71	63.06	63.11	47900
2006-03-21	63.30	63.34	62.80	63.06	42300
2006-03-22	63.35	63.67	63.08	63.64	72300
2006-03-23	62.85	63.07	62.23	62.30	183100
2006-03-24	62.45	63.21	62.25	62.96	64200
2006-03-27	63.35	63.72	63.23	63.54	52900
2006-03-28	63.50	63.80	62.82	62.82	49400
2006-03-29	63.75	64.40	63.40	64.17	61900
2006-03-30	64.65	65.02	64.25	64.45	52300
2006-03-31	64.49	64.66	64.17	64.57	60600
2006-04-03	65.35	65.74	65.16	65.61	64300
2006-04-04	64.50	65.78	64.50	65.48	45000
2006-04-05	65.90	66.15	65.44	65.95	71700
2006-04-06	66.70	66.71	66.20	66.55	41600
2006-04-07	66.95	67.09	65.85	65.90	42300
2006-04-10	66.43	66.45	65.76	65.81	54600
2006-04-11	66.13	66.23	65.25	65.32	60000
2006-04-12	65.27	65.52	65.01	65.10	17700
2006-04-13	65.10	65.43	65.04	65.32	34900
2006-04-17	65.19	65.35	64.91	65.09	79200
2006-04-18	65.84	66.80	65.84	66.79	56500
2006-04-19	66.40	66.99	66.18	66.94	32300
2006-04-20	66.55	66.85	66.32	66.48	40700
2006-04-21	67.15	67.37	66.74	66.85	45800
2006-04-24	66.70	66.79	65.64	66.14	90500
2006-04-25	67.00	67.10	66.35	66.40	50600
2006-04-26	66.71	67.64	66.64	67.22	103800
2006-04-27	67.00	68.32	66.52	67.00	103100
2006-04-28	66.95	68.19	66.90	67.17	55500
2006-05-01	68.25	68.30	67.08	67.32	69200
2006-05-02	68.20	68.30	67.95	68.27	106800
2006-05-03	68.27	68.30	67.83	68.09	72400
2006-05-04	68.17	68.47	68.00	68.47	41300
2006-05-05	68.94	69.64	68.85	69.34	93300
2006-05-08	69.95	70.00	69.53	69.53	74300
2006-05-09	69.90	70.15	69.60	70.12	57600
2006-05-10	69.60	69.83	69.37	69.46	100400
2006-05-11	69.00	69.03	67.99	68.13	135000
2006-05-12	68.40	68.41	67.10	67.46	168800
2006-05-15	68.20	68.20	64.50	67.32	95000
2006-05-16	67.12	67.20	66.61	67.11	62900
2006-05-17	66.97	67.00	64.76	65.10	92500
2006-05-18	65.75	65.87	65.00	65.14	73700
2006-05-19	65.20	65.49	64.63	65.29	62300
2006-05-22	63.45	64.10	62.80	63.78	157000
2006-05-23	63.70	64.64	63.70	63.89	235200
2006-05-24	63.33	63.45	62.20	62.87	154100
2006-05-25	63.20	63.80	62.93	63.77	45200
2006-05-26	64.30	64.52	63.79	64.34	47300
2006-05-30	64.05	64.05	63.10	63.17	116300
2006-05-31	63.35	63.90	62.81	63.15	161300
2006-06-01	62.70	63.46	62.50	63.46	34700
2006-06-02	64.33	64.45	63.99	64.20	42600
2006-06-05	64.00	64.00	62.82	62.83	75600
2006-06-06	62.09	62.14	61.18	61.82	91000
2006-06-07	61.17	61.73	60.73	60.75	59900
2006-06-08	59.00	59.07	57.85	59.06	157600
2006-06-09	59.60	59.90	59.07	59.55	52300
2006-06-12	59.52	59.55	58.63	58.84	46600
2006-06-13	57.30	57.54	55.86	56.20	124300
2006-06-14	57.15	57.54	56.80	57.44	104900
2006-06-15	58.25	59.89	58.25	59.70	151000
2006-06-16	59.58	59.63	59.03	59.19	63400
2006-06-19	59.34	59.47	58.62	58.69	101300
2006-06-20	58.90	59.46	58.74	58.99	40200
2006-06-21	58.77	59.86	58.77	59.57	57000
2006-06-22	59.75	59.80	59.13	59.47	35100
2006-06-23	59.33	59.91	59.22	59.45	26000
2006-06-26	59.71	59.76	59.42	59.68	36300
2006-06-27	59.50	59.53	58.73	58.82	44400
2006-06-28	59.02	59.42	58.85	59.42	73600
2006-06-29	60.38	62.01	60.25	61.94	87100
2006-06-30	62.60	62.64	62.32	62.59	40400
2006-07-03	62.60	63.11	62.50	63.11	38300
2006-07-05	62.00	62.00	61.05	61.15	99600
2006-07-06	61.84	62.29	61.84	62.12	41600
2006-07-07	62.35	62.60	61.80	61.80	46300
2006-07-10	63.10	63.10	62.44	62.53	40900
2006-07-11	62.35	62.81	62.13	62.70	32900
2006-07-12	61.70	61.76	61.06	61.39	34700
2006-07-13	60.74	60.79	59.97	60.04	73600
2006-07-14	59.36	59.46	58.23	59.29	51000
2006-07-17	58.50	58.94	58.48	58.55	52300
2006-07-18	58.25	58.25	57.32	58.04	69400
2006-07-19	57.36	59.74	57.36	59.74	57600
2006-07-20	59.97	59.97	59.00	59.09	40300
2006-07-21	59.20	59.37	59.02	59.02	54200
2006-07-24	59.30	60.19	59.30	60.00	47100
2006-07-25	60.14	60.58	60.01	60.37	95100
2006-07-26	59.84	60.19	59.61	59.99	56100
2006-07-27	61.50	61.50	60.54	60.64	48900
2006-07-28	61.50	62.53	61.50	62.31	47000
2006-07-31	62.30	62.30	61.86	61.94	37500
2006-08-01	61.50	61.53	61.03	61.46	32100
2006-08-02	62.20	62.69	62.15	62.60	30900
2006-08-03	61.80	62.52	61.67	62.44	42700
2006-08-04	62.75	62.86	62.16	62.27	54700
2006-08-07	61.37	61.51	61.20	61.40	25500
2006-08-08	61.80	62.00	61.35	61.40	44700
2006-08-09	62.17	62.73	61.91	62.01	42100
2006-08-10	62.20	62.45	62.00	62.30	18000
2006-08-11	61.70	61.95	61.55	61.69	11100
2006-08-14	62.38	62.65	62.00	62.01	70900
2006-08-15	63.11	63.35	62.97	63.32	49000
2006-08-16	63.88	64.00	63.62	63.99	107400
2006-08-17	63.99	64.28	63.61	63.74	86100
2006-08-18	63.74	64.13	63.67	64.07	58300
2006-08-21	63.50	63.71	63.42	63.56	41200
2006-08-22	63.80	63.90	63.46	63.74	37800
2006-08-23	64.10	64.10	63.25	63.54	52500
2006-08-24	63.55	63.55	62.79	62.99	61600
2006-08-25	62.85	62.94	62.59	62.81	63900
2006-08-28	62.48	62.72	62.29	62.54	39100
2006-08-29	63.15	63.18	62.57	63.18	48200
2006-08-30	63.18	63.18	62.80	62.90	37700
2006-08-31	63.50	63.60	63.13	63.26	41400
2006-09-01	63.49	63.84	63.37	63.84	29000
2006-09-05	64.65	64.70	64.33	64.53	63300
2006-09-06	64.00	64.00	63.35	63.41	51400
2006-09-07	62.75	63.03	62.53	62.85	62900
2006-09-08	63.05	63.15	62.79	63.04	42400
2006-09-11	62.20	62.31	61.54	62.08	45800
2006-09-12	61.76	62.23	61.69	62.21	49700
2006-09-13	61.80	62.16	61.63	61.91	44100
2006-09-14	62.05	62.12	61.82	61.98	66400
2006-09-15	62.45	62.45	61.85	61.96	68200
2006-09-18	62.00	62.29	61.90	62.25	81800
2006-09-19	62.20	62.20	61.22	61.61	67600
2006-09-20	61.90	61.96	61.72	61.89	36500
2006-09-21	62.15	62.17	61.66	61.85	62700
2006-09-22	61.60	61.60	60.91	61.13	49900
2006-09-25	61.13	61.66	60.79	61.58	36000
2006-09-26	61.60	61.64	61.02	61.64	77000
2006-09-27	62.10	62.43	61.92	62.38	106600
2006-09-28	62.60	62.75	62.30	62.70	30600
2006-09-29	62.78	62.86	62.58	62.58	97700
2006-10-02	63.05	63.53	62.65	63.15	35100
2006-10-03	62.64	63.13	62.64	62.93	79300
2006-10-04	62.60	63.47	62.55	63.42	46400
2006-10-05	63.80	64.08	63.69	64.02	128700
2006-10-06	63.50	63.50	63.05	63.24	398900
2006-10-09	62.25	62.90	62.18	62.59	155100
2006-10-10	63.00	63.25	62.86	63.25	35400
2006-10-11	62.70	63.15	62.50	62.98	72900
2006-10-12	62.93	63.58	62.93	63.53	43600
2006-10-13	63.14	63.57	63.14	63.50	26800
2006-10-16	63.87	64.15	63.86	64.11	26600
2006-10-17	63.95	63.95	63.28	63.64	97100
2006-10-18	64.12	64.19	63.66	63.80	36600
2006-10-19	64.00	64.20	63.89	64.17	75900
2006-10-20	64.19	64.31	63.94	64.17	24500
2006-10-23	64.35	64.83	64.17	64.83	71000
2006-10-24	64.55	64.93	64.45	64.83	79600
2006-10-25	64.30	65.00	64.30	64.97	81500
2006-10-26	65.22	65.59	65.02	65.53	37900
2006-10-27	65.20	65.25	64.63	64.72	59100
2006-10-30	64.60	64.77	64.26	64.64	54700
2006-10-31	64.40	64.68	64.17	64.47	61300
2006-11-01	65.24	65.24	64.23	64.37	65000
2006-11-02	64.38	64.64	64.38	64.64	36300
2006-11-03	64.62	64.65	64.27	64.48	35900
2006-11-06	64.55	65.14	64.50	65.00	23200
2006-11-07	65.10	65.30	64.68	64.77	41700
2006-11-08	64.00	64.41	63.87	64.29	55800
2006-11-09	63.71	63.94	63.42	63.46	37100
2006-11-10	63.50	63.73	63.42	63.60	24000
2006-11-13	63.30	63.30	62.98	63.19	66400
2006-11-14	64.30	64.45	63.11	64.45	64200
2006-11-15	63.86	64.26	63.70	64.17	93200
2006-11-16	63.75	63.75	63.38	63.60	52100
2006-11-17	63.10	63.43	63.00	63.34	79900
2006-11-20	62.09	62.31	61.92	62.08	125000
2006-11-21	62.09	62.52	62.09	62.52	146000
2006-11-22	63.20	63.37	62.98	63.18	75800
2006-11-24	63.18	63.39	63.14	63.17	24500
2006-11-27	63.50	63.52	62.72	62.86	80700
2006-11-28	63.30	63.64	63.08	63.64	97100
2006-11-29	64.69	64.81	64.38	64.73	49100
2006-11-30	65.40	65.65	65.14	65.44	101200
2006-12-01	65.30	65.31	64.80	65.08	78300
2006-12-04	65.52	66.09	65.48	66.03	43600
2006-12-05	65.80	66.18	65.71	66.02	83500
2006-12-06	66.30	66.38	66.02	66.29	53900
2006-12-07	66.51	66.71	66.33	66.37	91500
2006-12-08	66.46	66.50	65.89	66.02	166000
2006-12-11	66.05	66.34	65.81	66.23	58800
2006-12-12	66.25	66.33	65.76	66.23	55500
2006-12-13	66.31	66.32	65.91	66.13	54800
2006-12-14	66.85	67.01	66.61	66.86	84400
2006-12-15	67.30	67.32	66.68	66.89	82700
2006-12-18	67.10	67.10	66.40	66.60	101600
2006-12-19	66.05	66.57	66.02	66.48	74100
2006-12-20	66.76	67.17	66.71	66.98	163000
2006-12-21	66.96	67.28	66.87	67.20	81600
2006-12-22	65.85	65.86	65.25	65.86	66300
2006-12-26	65.70	66.25	65.47	65.80	54300
2006-12-27	66.20	66.23	65.85	66.23	35400
2006-12-28	66.56	66.56	66.02	66.45	88600
2006-12-29	66.51	66.57	66.30	66.47	74100
2007-01-03	66.50	66.99	65.92	66.40	225800
2007-01-04	66.35	66.65	65.91	66.58	67300
2007-01-05	65.90	65.90	65.19	65.48	159700
2007-01-08	65.65	65.70	65.33	65.70	30200
2007-01-09	66.03	66.18	65.56	66.02	94000
2007-01-10	65.00	65.35	64.71	65.01	312800
2007-01-11	64.85	65.27	64.62	65.27	106800
2007-01-12	65.70	66.25	65.23	66.25	147300
2007-01-16	66.35	66.35	65.85	66.32	202800
2007-01-17	66.21	66.35	66.00	66.16	57100
2007-01-18	66.65	66.68	66.10	66.43	136100
2007-01-19	66.43	66.97	66.43	66.87	448900
2007-01-22	67.15	67.20	66.43	66.68	117200
2007-01-23	67.00	67.45	66.94	67.24	409600
2007-01-24	67.42	67.99	67.28	67.79	212100
2007-01-25	67.20	67.24	66.30	66.38	267500
2007-01-26	66.70	66.72	66.18	66.63	156500
2007-01-29	66.79	66.99	66.51	66.83	74700
2007-01-30	66.92	67.24	66.67	67.20	87700
2007-01-31	66.50	67.24	66.26	67.00	105000
2007-02-01	68.10	68.10	67.58	67.90	177700
2007-02-02	67.80	67.80	67.36	67.52	161800
2007-02-05	67.10	67.37	66.90	67.20	287300
2007-02-06	67.90	67.94	67.37	67.94	121100
2007-02-07	67.80	67.85	67.49	67.79	146600
2007-02-08	67.10	67.19	66.78	67.05	113900
2007-02-09	67.52	67.87	67.15	67.34	55700
2007-02-12	67.50	67.50	66.93	67.05	69265
2007-02-13	68.05	68.35	67.95	68.32	83600
2007-02-14	68.70	69.44	68.69	69.30	65000
2007-02-15	69.60	69.91	69.35	69.79	76800
2007-02-16	69.70	69.73	69.37	69.70	188600
2007-02-20	69.75	69.84	69.37	69.75	134400
2007-02-21	69.45	69.64	69.14	69.64	32100
2007-02-22	70.05	70.11	69.67	69.83	76600
2007-02-23	70.20	70.54	70.15	70.52	45400
2007-02-26	71.00	71.00	70.38	70.71	179215
2007-02-27	70.24	70.24	68.15	68.85	434400
2007-02-28	68.70	69.18	68.32	68.50	249600
2007-03-01	67.80	68.33	67.00	68.26	237380
2007-03-02	67.70	67.91	67.10	67.10	83500
2007-03-05	66.20	66.75	65.99	65.99	150200
2007-03-06	67.60	67.95	67.33	67.95	104800
2007-03-07	67.65	68.00	67.35	68.00	41700
2007-03-08	68.30	68.71	68.30	68.47	161500
2007-03-09	68.07	68.69	68.07	68.46	88700
2007-03-12	68.94	69.21	68.58	69.18	50600
2007-03-13	68.70	68.81	67.53	67.81	97100
2007-03-14	67.20	67.51	66.02	67.27	273400
2007-03-15	67.50	67.96	67.44	67.74	32500
2007-03-16	67.75	67.95	67.32	67.52	19800
2007-03-19	68.20	68.47	68.00	68.45	112800
2007-03-20	68.20	68.95	68.20	68.95	32700
2007-03-21	68.99	70.00	68.55	69.75	180000
2007-03-22	69.56	70.25	69.56	70.01	148800
2007-03-23	70.08	70.19	69.79	69.96	145500
2007-03-26	70.00	70.00	69.04	69.76	42000
2007-03-27	69.73	69.99	69.39	69.54	54400
2007-03-28	68.70	69.13	68.34	68.89	67300
2007-03-29	69.60	69.60	68.78	69.23	34000
2007-03-30	69.30	69.50	68.90	68.94	66800
2007-04-02	68.85	68.85	68.27	68.76	92800
2007-04-03	69.17	69.64	69.06	69.46	50300
2007-04-04	69.76	70.03	69.58	70.00	156100
2007-04-05	69.40	69.98	69.26	69.86	129400
2007-04-09	69.90	70.04	69.72	69.84	56600
2007-04-10	70.15	70.62	70.15	70.25	80300
2007-04-11	70.39	70.39	69.82	69.97	99800
2007-04-12	69.88	70.30	69.58	70.27	137400
2007-04-13	70.00	70.15	69.59	69.90	62500
2007-04-16	70.27	70.83	70.24	70.64	42200
2007-04-17	70.60	70.78	70.23	70.55	127600
2007-04-18	70.70	70.74	70.40	70.47	38000
2007-04-19	69.80	70.20	69.53	69.89	452000
2007-04-20	70.25	70.68	70.13	70.40	49600
2007-04-23	70.00	70.07	69.59	69.68	94600
2007-04-24	69.70	69.70	69.13	69.43	129200
2007-04-25	69.64	69.97	69.38	69.93	70300
2007-04-26	69.65	69.65	69.19	69.42	164900
2007-04-27	69.15	69.18	68.83	69.11	64500
2007-04-30	68.99	69.29	68.52	68.52	103000
2007-05-01	69.15	69.15	68.42	68.79	71100
2007-05-02	69.20	69.51	68.88	69.43	233500
2007-05-03	69.55	69.61	69.29	69.61	149100
2007-05-04	69.95	70.20	69.72	70.20	171900
2007-05-07	70.19	70.38	70.15	70.29	50500
2007-05-08	70.16	70.16	69.71	70.03	74500
2007-05-09	70.52	70.94	70.52	70.86	113700
2007-05-10	70.40	70.40	69.55	69.55	116800
2007-05-11	70.00	70.80	69.96	70.80	162100
2007-05-14	70.34	70.49	69.95	70.20	162500
2007-05-15	69.58	70.25	69.43	69.73	117200
2007-05-16	69.60	69.96	69.43	69.96	39100
2007-05-17	69.25	69.51	69.15	69.49	62200
2007-05-18	69.30	69.58	69.20	69.58	117600
2007-05-21	69.30	69.52	69.11	69.43	79100
2007-05-22	69.87	69.91	69.55	69.66	53600
2007-05-23	70.10	70.39	69.81	69.82	128800
2007-05-24	69.73	69.96	68.96	69.14	62500
2007-05-25	69.00	69.31	68.94	69.13	50900
2007-05-29	69.70	69.93	69.50	69.59	53500
2007-05-30	69.30	69.86	69.10	69.67	36600
2007-05-31	70.30	70.62	70.26	70.57	55400
2007-06-01	70.93	71.02	70.75	71.00	84300
2007-06-04	71.25	71.30	70.93	71.30	78000
2007-06-05	71.33	71.51	70.88	71.18	57100
2007-06-06	70.91	71.13	70.54	70.87	103800
2007-06-07	70.90	71.08	70.22	70.36	130400
2007-06-08	70.11	70.90	70.02	70.90	63200
2007-06-11	70.69	71.07	70.58	70.77	72000
2007-06-12	70.05	70.55	69.78	69.79	38600
2007-06-13	69.76	70.25	69.76	70.19	47400
2007-06-14	70.15	70.48	70.09	70.38	42400
2007-06-15	70.70	70.98	70.61	70.91	64200
2007-06-18	71.20	71.20	70.80	71.08	47000
2007-06-19	71.05	71.18	70.83	71.14	97400
2007-06-20	71.14	71.36	70.57	70.98	88000
2007-06-21	70.84	71.28	70.63	71.28	94100
2007-06-22	70.55	70.80	69.86	70.09	134800
2007-06-25	70.33	70.65	69.97	70.04	53500
2007-06-26	70.60	70.60	70.09	70.10	90300
2007-06-27	69.60	70.25	69.38	70.25	139800
2007-06-28	70.25	70.41	70.02	70.11	54300
2007-06-29	70.80	70.91	70.37	70.52	75000
2007-07-02	71.40	71.95	71.31	71.95	43200
2007-07-03	71.70	71.89	71.66	71.87	31700
2007-07-05	71.80	71.90	71.40	71.90	91800
2007-07-06	71.62	71.78	71.41	71.56	159300
2007-07-09	72.10	72.22	71.93	72.03	52900
2007-07-10	72.00	72.00	71.53	71.70	42200
2007-07-11	71.65	71.83	71.35	71.68	56800
2007-07-12	71.75	72.39	71.73	72.33	63400
2007-07-13	72.62	72.77	72.37	72.66	138300
2007-07-16	72.66	72.74	72.27	72.50	94700
2007-07-17	72.40	72.49	72.11	72.12	71000
2007-07-18	72.05	72.05	71.51	72.00	186800
2007-07-19	72.65	72.65	72.33	72.33	154000
2007-07-20	72.70	72.70	71.90	72.21	113100
2007-07-23	72.55	72.82	72.45	72.62	79500
2007-07-24	72.85	72.85	72.01	72.01	98500
2007-07-25	73.50	73.50	71.82	72.37	81800
2007-07-26	71.40	71.51	69.79	70.73	99700
2007-07-27	69.91	70.57	69.26	69.55	162000
2007-07-30	73.00	73.00	70.19	70.35	104600
2007-07-31	71.20	71.20	70.30	70.30	127500
2007-08-01	69.30	69.59	68.80	69.57	122900
2007-08-02	69.50	69.68	69.06	69.47	101000
2007-08-03	69.30	69.41	67.95	68.01	96600
2007-08-06	68.93	69.31	68.50	69.30	99400
2007-08-07	68.76	69.56	68.70	69.42	88800
2007-08-08	69.90	70.37	69.80	70.36	89600
2007-08-09	69.14	69.35	68.56	68.56	136800
2007-08-10	67.30	68.06	67.13	67.87	105500
2007-08-13	68.54	68.71	68.10	68.40	58700
2007-08-14	68.20	68.30	67.17	67.30	41900
2007-08-15	66.35	66.83	65.62	65.62	141700
2007-08-16	64.50	65.59	64.00	65.59	296100
2007-08-17	65.41	66.09	64.53	65.30	115000
2007-08-20	65.49	65.74	64.71	65.49	96300
2007-08-21	65.60	66.19	65.55	66.19	62400
2007-08-22	66.79	67.25	66.79	67.17	94500
2007-08-23	68.50	68.82	67.70	68.01	76400
2007-08-24	67.70	68.64	67.63	68.53	56700
2007-08-27	68.50	68.50	67.97	68.07	57500
2007-08-28	67.99	67.99	66.74	66.80	45400
2007-08-29	67.35	68.24	67.21	68.12	116900
2007-08-30	67.00	68.00	67.00	67.65	40400
2007-08-31	68.95	69.17	68.68	69.00	43700
2007-09-04	68.90	69.34	68.59	69.30	95900
2007-09-05	67.83	67.99	67.53	67.89	97800
2007-09-06	68.38	68.41	67.75	68.27	37400
2007-09-07	67.35	67.74	67.25	67.71	82400
2007-09-10	67.60	67.79	66.77	67.37	62700
2007-09-11	68.00	68.40	67.91	68.30	136400
2007-09-12	67.96	68.47	67.86	68.26	57100
2007-09-13	67.85	68.35	67.76	68.07	127000
2007-09-14	68.15	68.54	68.15	68.54	76700
2007-09-17	67.80	68.02	67.54	67.60	81600
2007-09-18	67.40	69.08	67.40	69.08	165500
2007-09-19	70.00	70.17	69.70	69.79	53900
2007-09-20	70.00	70.16	69.48	69.79	64000
2007-09-21	69.79	70.29	69.79	70.06	311100
2007-09-24	70.52	70.83	70.21	70.45	92000
2007-09-25	70.90	70.97	70.40	70.78	114400
2007-09-26	71.25	71.60	71.15	71.43	122100
2007-09-27	72.61	72.88	72.26	72.45	153200
2007-09-28	72.95	72.95	72.59	72.84	118900
2007-10-01	72.85	74.07	72.84	73.89	61600
2007-10-02	74.05	74.05	73.54	73.56	249800
2007-10-03	73.61	73.80	73.25	73.55	114500
2007-10-04	73.35	73.71	73.32	73.59	263100
2007-10-05	74.00	74.76	74.00	74.64	60200
2007-10-08	74.20	74.20	73.84	74.11	39100
2007-10-09	74.20	74.71	74.10	74.71	48900
2007-10-10	74.10	74.36	73.90	74.19	40500
2007-10-11	75.25	75.50	74.30	74.48	66100
2007-10-12	74.60	74.80	74.46	74.75	33700
2007-10-15	74.40	74.40	73.47	73.81	86900
2007-10-16	72.90	72.90	72.15	72.22	80800
2007-10-17	73.10	73.17	72.07	72.60	76100
2007-10-18	73.08	73.36	72.87	73.25	36300
2007-10-19	72.76	72.77	71.34	71.53	138000
2007-10-22	70.81	71.85	70.65	71.85	170200
2007-10-23	72.38	73.34	71.74	72.52	173400
2007-10-24	72.12	72.45	71.23	72.17	93400
2007-10-25	72.24	72.45	71.64	72.19	176900
2007-10-26	73.56	74.04	73.37	73.94	57000
2007-10-29	74.77	75.03	74.62	74.99	380000
2007-10-30	74.38	74.63	74.29	74.40	54600
2007-10-31	74.59	75.38	74.45	75.22	296300
2007-11-01	74.45	74.56	73.40	73.68	79500
2007-11-02	73.81	74.00	72.93	74.00	110400
2007-11-05	79.80	79.80	72.00	72.02	83168
2007-11-06	73.00	73.36	72.84	73.35	105700
2007-11-07	73.00	73.13	71.83	72.02	110700
2007-11-08	71.87	72.14	70.76	71.57	341400
2007-11-09	70.69	70.71	69.32	69.92	439800
2007-11-12	70.33	70.33	68.86	68.86	88100
2007-11-13	70.04	71.06	70.01	71.05	87906
2007-11-14	70.95	71.89	70.95	71.07	68300
2007-11-15	71.00	71.28	69.85	70.03	126100
2007-11-16	70.30	70.30	69.47	69.96	99900
2007-11-19	70.41	70.41	68.16	68.76	112803
2007-11-20	69.41	70.39	69.31	69.99	132730
2007-11-21	68.85	68.85	67.90	68.50	152010
2007-11-23	69.54	69.92	69.34	69.74	98000
2007-11-26	70.20	70.59	69.31	69.31	156400
2007-11-27	69.20	70.67	69.20	70.63	142923
2007-11-28	70.68	71.91	70.68	71.79	235400
2007-11-29	71.45	72.33	71.45	72.17	358500
2007-11-30	73.16	73.16	71.97	72.29	116800
2007-12-03	72.74	72.74	71.85	71.94	174800
2007-12-04	72.09	72.09	71.37	71.45	258290
2007-12-05	72.73	73.12	72.48	72.92	108700
2007-12-06	72.89	73.77	72.70	73.77	82508
2007-12-07	73.31	73.31	72.81	73.03	40800
2007-12-10	73.50	73.50	73.00	73.40	125765
2007-12-11	73.95	73.95	71.64	71.67	151360
2007-12-12	73.00	73.78	71.97	72.49	172700
2007-12-13	70.95	71.14	70.48	71.12	223600
2007-12-14	70.00	70.00	68.80	68.80	169800
2007-12-17	67.80	68.02	66.85	66.91	143561
2007-12-18	67.90	67.98	66.80	67.43	88100
2007-12-19	67.76	67.87	67.09	67.37	88064
2007-12-20	67.77	67.88	67.14	67.64	84600
2007-12-21	68.50	69.24	68.49	68.97	98323
2007-12-24	68.36	68.83	67.39	67.62	43000
2007-12-26	69.44	69.44	67.67	67.85	53000
2007-12-27	67.59	67.65	66.96	66.97	140069
2007-12-28	67.75	68.02	67.09	67.48	191361
2007-12-31	67.94	68.03	67.04	67.75	92038
2008-01-02	67.90	67.90	67.06	67.31	185600
2008-01-03	68.05	68.05	67.28	67.50	169000
2008-01-04	66.91	67.16	65.54	65.77	137795
2008-01-07	65.77	66.03	65.39	65.65	127640
2008-01-08	66.07	66.50	65.36	65.36	107065
2008-01-09	65.06	66.76	63.88	66.75	154520
2008-01-10	66.64	66.70	65.34	66.46	160150
2008-01-11	66.28	66.28	64.79	65.11	386500
2008-01-14	65.17	66.05	65.17	65.75	129913
2008-01-15	64.43	64.68	63.27	63.65	458679
2008-01-16	63.03	63.72	61.81	62.48	250855
2008-01-17	62.75	63.19	61.27	61.38	377940
2008-01-18	61.99	63.35	60.00	62.59	683439
2008-01-22	55.70	60.90	55.00	60.21	335285
2008-01-23	58.82	60.75	56.01	60.47	354600
2008-01-24	60.38	61.81	60.38	61.72	269280
2008-01-25	62.66	64.31	61.00	63.02	209300
2008-01-28	63.43	63.43	61.96	63.35	135600
2008-01-29	64.42	64.42	63.00	63.47	176400
2008-01-30	62.93	63.97	62.17	62.95	211600
2008-01-31	62.65	64.30	62.50	64.00	152823
2008-02-01	63.84	65.16	62.92	65.13	235530
2008-02-04	65.40	65.40	64.32	64.47	124606
2008-02-05	63.53	63.53	62.20	62.28	187782
2008-02-06	62.28	62.43	61.39	61.47	144000
2008-02-07	60.71	62.01	60.71	61.70	229388
2008-02-08	61.05	61.17	60.31	60.61	115285
2008-02-11	60.43	61.27	60.41	61.04	92725
2008-02-12	61.98	62.44	61.69	62.02	188580
2008-02-13	61.79	61.79	60.98	61.60	71500
2008-02-14	63.18	63.18	61.85	61.88	88135
2008-02-15	62.50	62.60	61.88	62.60	130800
2008-02-19	63.23	64.03	63.01	63.11	234200
2008-02-20	62.93	62.93	61.27	62.02	107236
2008-02-21	63.00	63.06	62.04	62.04	89091
2008-02-22	62.79	62.79	61.70	62.65	116301
2008-02-25	62.07	64.12	62.07	64.06	103901
2008-02-26	64.29	65.00	63.82	64.87	98166
2008-02-27	65.96	65.96	64.62	64.92	116186
2008-02-28	65.90	65.90	64.14	64.17	81700
2008-02-29	65.03	65.03	62.71	62.88	92866
2008-03-03	62.87	62.91	62.30	62.83	120734
2008-03-04	62.00	62.00	60.67	61.54	173340
2008-03-05	62.93	62.93	61.67	61.97	210067
2008-03-06	62.94	62.94	61.19	61.25	162753
2008-03-07	60.99	60.99	59.75	60.13	173387
2008-03-10	61.17	61.17	59.49	59.56	91159
2008-03-11	60.51	61.66	60.51	61.66	165830
2008-03-12	61.49	62.02	61.27	61.36	101839
2008-03-13	60.95	61.71	59.97	61.38	169587
2008-03-14	60.68	61.29	59.16	59.16	218500
2008-03-17	58.00	59.73	58.00	58.72	194849
2008-03-18	60.20	60.91	59.96	60.91	167338
2008-03-19	60.77	61.18	59.29	59.29	144018
2008-03-20	58.99	60.03	58.26	59.98	258300
2008-03-24	60.59	61.73	60.59	61.38	90200
2008-03-25	60.93	62.37	60.93	62.08	98500
2008-03-26	61.35	62.55	61.35	62.06	106247
2008-03-27	62.85	62.85	61.52	61.52	203360
2008-03-28	62.70	62.70	61.98	62.03	57400
2008-03-31	63.49	63.49	61.50	61.67	79775
2008-04-01	63.41	63.47	62.71	63.42	159970
2008-04-02	63.50	63.96	63.39	63.66	100372
2008-04-03	64.00	64.54	63.80	64.50	160400
2008-04-04	64.96	64.96	64.16	64.66	150300
2008-04-07	64.95	65.20	64.40	64.40	188602
2008-04-08	64.40	64.40	63.65	64.06	94700
2008-04-09	63.53	63.53	62.79	62.80	59836
2008-04-10	62.80	63.29	62.69	62.79	92957
2008-04-11	63.26	63.26	62.18	62.68	144874
2008-04-14	63.05	63.05	61.72	62.35	383570
2008-04-15	61.99	63.05	61.99	62.95	91146
2008-04-16	63.84	65.07	63.84	64.80	128896
2008-04-17	64.80	64.80	64.00	64.48	97273
2008-04-18	65.39	65.39	64.41	65.04	110223
2008-04-21	65.51	65.67	65.04	65.57	82995
2008-04-22	65.22	65.22	64.49	65.00	62220
2008-04-23	65.53	65.70	65.00	65.61	61127
2008-04-24	64.61	65.44	64.45	65.00	186320
2008-04-25	65.69	66.07	65.48	65.79	106825
2008-04-28	67.32	67.32	66.27	66.56	163952
2008-04-29	66.75	66.75	65.94	66.03	93342
2008-04-30	66.03	67.00	66.03	66.43	79240
2008-05-01	66.40	66.94	65.50	66.91	101886
2008-05-02	67.94	67.94	66.86	67.52	111791
2008-05-05	67.87	67.87	67.05	67.34	88936
2008-05-06	67.33	67.84	66.91	67.76	90918
2008-05-07	67.90	67.90	66.41	66.45	111426
2008-05-08	66.57	67.44	66.57	67.25	77792
2008-05-09	66.63	66.63	66.02	66.43	119427
2008-05-12	66.90	67.02	66.40	66.98	140546
2008-05-13	67.37	67.37	66.69	66.91	103012
2008-05-14	67.10	67.80	67.10	67.27	137119
2008-05-15	67.99	68.52	67.83	68.49	82651
2008-05-16	68.94	69.28	68.58	69.28	94126
2008-05-19	69.64	69.64	68.85	68.88	147631
2008-05-20	68.79	68.79	67.95	68.07	213427
2008-05-21	67.73	68.25	67.03	67.11	130603
2008-05-22	67.54	68.11	67.54	68.03	141347
2008-05-23	67.43	67.68	66.67	66.98	81306
2008-05-27	67.38	67.38	66.55	67.13	110449
2008-05-28	67.18	67.18	66.23	66.70	134922
2008-05-29	66.70	67.37	66.70	67.23	165689
2008-05-30	68.17	68.17	67.73	67.91	70066
2008-06-02	68.15	68.15	67.38	67.75	114308
2008-06-03	68.27	68.27	67.14	67.44	183480
2008-06-04	67.75	68.37	67.68	68.20	291068
2008-06-05	68.00	68.70	67.68	68.62	185379
2008-06-06	68.00	68.00	66.55	66.55	248931
2008-06-09	67.32	67.32	65.99	66.29	190320
2008-06-10	65.76	65.76	64.82	65.11	154826
2008-06-11	65.46	65.46	64.21	64.30	165284
2008-06-12	64.49	64.49	63.72	63.93	183166
2008-06-13	64.41	64.85	63.77	64.50	526574
2008-06-16	65.11	65.11	64.51	64.82	139600
2008-06-17	65.40	65.77	65.19	65.29	107094
2008-06-18	65.32	65.32	64.80	64.84	249125
2008-06-19	64.78	64.82	64.14	64.73	191665
2008-06-20	64.34	64.34	62.78	62.90	150799
2008-06-23	62.83	63.35	62.83	63.06	107054
2008-06-24	62.70	63.29	62.47	62.76	258583
2008-06-25	63.36	64.04	62.48	63.53	221447
2008-06-26	62.49	62.86	61.95	62.01	142254
2008-06-27	62.62	62.77	60.70	62.51	146126
2008-06-30	63.12	63.12	62.47	62.47	234568
2008-07-01	62.00	62.31	61.26	62.22	241451
2008-07-02	62.02	62.20	60.99	61.05	221673
2008-07-03	61.72	61.72	60.86	61.17	94753
2008-07-07	61.08	61.96	60.82	61.20	170085
2008-07-08	60.79	61.13	60.24	61.13	168626
2008-07-09	62.10	62.10	60.00	60.00	165354
2008-07-10	60.01	60.85	60.01	60.69	202864
2008-07-11	60.01	60.31	59.33	60.03	222297
2008-07-14	60.92	60.92	60.06	60.27	120563
2008-07-15	59.11	59.95	58.91	59.20	279455
2008-07-16	59.84	60.79	59.56	60.74	142570
2008-07-17	61.18	61.35	60.34	60.34	196095
2008-07-18	60.22	60.53	60.09	60.41	120304
2008-07-21	60.36	61.17	60.36	60.80	121179
2008-07-22	60.72	61.51	60.64	61.50	146019
2008-07-23	62.08	62.23	61.69	61.83	163406
2008-07-24	62.07	62.47	60.50	61.50	164444
2008-07-25	61.64	61.64	60.83	60.97	97602
2008-07-28	61.04	61.04	59.86	59.97	118357
2008-07-29	59.97	60.39	59.64	60.33	164222
2008-07-30	60.58	60.96	60.45	60.79	262276
2008-07-31	60.24	60.60	59.88	60.01	183826
2008-08-01	59.63	59.63	58.85	58.95	263179
2008-08-04	58.73	58.73	57.65	57.77	234218
2008-08-05	57.92	58.81	57.92	58.81	86983
2008-08-06	58.50	58.71	58.24	58.68	705173
2008-08-07	58.00	58.01	57.18	57.31	91607
2008-08-08	57.31	58.08	56.75	57.96	105007
2008-08-11	58.07	58.42	57.80	58.18	112471
2008-08-12	58.10	58.10	57.48	57.72	123505
2008-08-13	57.13	57.13	56.48	56.85	129748
2008-08-14	56.76	56.90	56.19	56.60	150078
2008-08-15	56.81	56.81	56.08	56.20	104392
2008-08-18	56.86	57.15	56.24	56.44	144260
2008-08-19	55.77	55.77	55.32	55.59	132848
2008-08-20	55.67	56.26	55.67	56.21	78517
2008-08-21	56.09	56.54	55.80	56.50	135940
2008-08-22	55.74	56.50	55.74	56.50	107522
2008-08-25	55.87	56.44	55.50	55.74	265171
2008-08-26	55.96	56.22	55.86	56.13	108627
2008-08-27	56.40	56.56	56.03	56.23	107465
2008-08-28	56.75	57.00	56.72	56.90	115484
2008-08-29	57.94	57.94	56.92	56.94	96200
2008-09-02	56.39	56.74	55.85	56.22	397963
2008-09-03	55.62	55.98	55.57	55.94	248777
2008-09-04	55.01	55.14	53.75	53.75	238847
2008-09-05	53.39	54.01	53.14	53.97	309954
2008-09-08	53.76	55.94	53.76	55.26	216131
2008-09-09	55.26	55.26	53.57	53.57	244650
2008-09-10	53.63	54.61	53.50	54.00	257115
2008-09-11	53.74	53.95	52.75	53.94	176337
2008-09-12	53.76	54.53	53.76	54.45	256331
2008-09-15	53.11	53.20	52.13	52.70	251623
2008-09-16	52.32	52.55	50.67	52.55	323610
2008-09-17	51.33	51.58	49.77	50.32	296805
2008-09-18	49.44	52.85	49.41	52.41	421841
2008-09-19	54.00	60.55	53.67	55.30	457571
2008-09-22	55.08	55.15	54.10	54.29	555270
2008-09-23	54.20	54.68	53.23	53.76	609449
2008-09-24	54.30	54.66	53.80	54.14	283256
2008-09-25	55.00	55.35	53.38	55.00	389634
2008-09-26	54.40	54.68	53.82	54.67	335885
2008-09-29	52.75	55.00	49.20	49.93	822665
2008-09-30	50.72	51.81	50.72	51.73	310529
2008-10-01	51.40	52.04	51.04	51.51	294141
2008-10-02	50.52	50.60	48.96	49.11	272479
2008-10-03	49.40	50.28	48.36	48.37	264127
2008-10-06	46.49	46.80	44.04	45.70	495165
2008-10-07	46.52	46.76	44.33	44.50	334836
2008-10-08	42.81	44.11	42.29	42.99	568830
2008-10-09	43.93	44.37	40.40	40.79	555766
2008-10-10	38.52	39.73	36.57	39.23	951387
2008-10-13	41.77	45.13	41.75	45.11	509602
2008-10-14	49.18	49.18	43.47	44.43	418553
2008-10-15	43.27	43.38	39.73	39.73	363658
2008-10-16	41.06	42.35	39.04	42.35	670463
2008-10-17	40.95	43.12	40.65	41.64	317465
2008-10-20	43.19	44.79	43.01	44.79	431254
2008-10-21	43.35	44.26	42.80	43.07	228489
2008-10-22	41.54	41.56	39.37	40.29	261008
2008-10-23	40.38	41.60	39.00	41.25	447041
2008-10-24	38.00	39.30	37.50	38.62	398445
2008-10-27	37.34	37.93	36.20	36.20	478242
2008-10-28	38.24	40.58	36.95	40.58	584345
2008-10-29	40.18	41.74	39.96	40.35	339421
2008-10-30	43.66	43.66	41.53	42.70	434724
2008-10-31	41.31	42.56	41.00	42.13	282878
2008-11-03	42.41	43.01	42.36	42.94	184173
2008-11-04	44.30	45.23	44.09	45.08	310476
2008-11-05	45.31	45.72	43.71	43.75	589445
2008-11-06	42.93	43.10	40.34	40.48	220387
2008-11-07	42.13	42.82	42.00	42.82	559508
2008-11-10	45.24	45.26	42.21	42.80	305027
2008-11-11	41.14	41.47	40.09	40.74	399583
2008-11-12	40.34	40.66	39.14	39.36	348344
2008-11-13	40.03	41.78	38.52	41.78	898951
2008-11-14	40.06	41.10	39.48	39.78	827564
2008-11-17	39.53	40.27	38.88	39.33	202716
2008-11-18	38.80	39.41	38.03	39.19	231049
2008-11-19	38.40	38.81	36.40	36.63	427716
2008-11-20	36.54	36.81	34.69	34.91	447878
2008-11-21	37.31	38.09	35.78	38.00	547657
2008-11-24	38.30	40.49	38.19	39.69	540727
2008-11-25	40.33	40.45	38.78	39.56	385659
2008-11-26	38.67	40.44	38.66	40.30	333228
2008-11-28	39.76	40.33	39.54	40.21	124690
2008-12-01	39.39	39.45	37.37	37.37	436995
2008-12-02	38.66	39.41	38.37	39.32	303581
2008-12-03	38.33	39.80	38.20	39.78	622910
2008-12-04	38.39	39.16	37.56	38.09	490515
2008-12-05	37.75	38.98	37.00	38.88	375699
2008-12-08	40.35	41.27	40.17	40.82	410867
2008-12-09	40.13	41.00	37.73	40.29	474877
2008-12-10	40.83	41.31	40.52	41.01	1028210
2008-12-11	41.48	42.06	40.75	40.95	317603
2008-12-12	40.87	42.05	40.78	41.82	402558
2008-12-15	42.04	42.07	41.10	41.64	336182
2008-12-16	41.58	43.78	41.58	43.63	337319
2008-12-17	43.22	44.09	43.05	43.79	656829
2008-12-18	43.48	43.48	41.82	42.24	1714506
2008-12-19	42.47	42.93	42.01	42.13	674593
2008-12-22	42.63	42.73	41.31	41.36	698293
2008-12-23	41.85	42.10	41.05	41.28	396408
2008-12-24	40.50	41.04	40.50	41.04	183151
2008-12-26	40.93	41.90	40.93	41.70	1203771
2008-12-29	42.20	42.26	41.59	41.91	454902
2008-12-30	42.09	43.16	42.09	43.10	482682
2008-12-31	42.89	43.91	42.88	43.82	338721
2009-01-02	43.38	44.35	43.20	44.18	287742
2009-01-05	43.45	43.72	42.98	43.18	317643
2009-01-06	43.24	43.54	42.82	43.12	431707
2009-01-07	42.95	43.12	42.24	42.46	276849
2009-01-08	42.57	43.00	42.27	43.00	287062
2009-01-09	42.66	42.66	41.88	42.12	163637
2009-01-12	42.15	42.15	41.06	41.32	504103
2009-01-13	40.62	41.05	40.18	40.54	350630
2009-01-14	39.83	39.96	39.05	39.39	350154
2009-01-15	39.73	40.12	38.70	39.82	674666
2009-01-16	40.85	40.85	39.38	40.19	287374
2009-01-20	40.11	40.11	38.01	38.16	398508
2009-01-21	38.77	39.80	38.47	39.78	799746
2009-01-22	38.63	39.08	38.08	38.80	264191
2009-01-23	37.52	38.83	37.48	38.78	291565
2009-01-26	38.73	39.16	38.36	38.75	273341
2009-01-27	39.65	40.22	39.62	39.99	279779
2009-01-28	42.08	42.08	40.41	40.75	186244
2009-01-29	39.78	39.85	39.02	39.06	201397
2009-01-30	39.22	39.35	38.06	38.24	591928
2009-02-02	37.97	38.48	37.88	38.26	683851
2009-02-03	38.53	39.29	38.32	39.03	527563
2009-02-04	39.19	39.62	38.82	38.97	774196
2009-02-05	38.64	39.28	38.28	39.17	221524
2009-02-06	39.05	39.87	38.84	39.72	147246
2009-02-09	39.21	39.58	38.94	39.21	154831
2009-02-10	38.84	38.98	37.35	37.55	313134
2009-02-11	38.00	38.21	37.41	37.80	393893
2009-02-12	37.45	37.90	36.91	37.90	602382
2009-02-13	37.68	39.50	37.25	37.25	111339
2009-02-17	37.20	37.20	35.60	35.63	360141
2009-02-18	36.34	36.35	35.68	35.97	340686
2009-02-19	36.59	36.69	35.63	35.81	227925
2009-02-20	34.79	35.71	34.69	35.33	481436
2009-02-23	35.21	35.43	33.98	34.13	325331
2009-02-24	34.37	35.52	34.18	35.31	1014801
2009-02-25	35.14	35.16	34.22	34.56	289675
2009-02-26	34.93	35.11	33.95	34.09	622844
2009-02-27	34.13	34.82	34.13	34.22	317229
2009-03-02	33.70	33.82	32.79	32.84	476872
2009-03-03	33.14	33.39	32.53	32.82	335585
2009-03-04	33.61	34.51	33.46	34.07	436938
2009-03-05	33.43	33.64	32.59	33.05	449768
2009-03-06	33.19	33.61	32.21	32.93	249813
2009-03-09	31.86	32.57	31.80	32.02	173538
2009-03-10	32.74	33.90	32.74	33.66	257111
2009-03-11	33.95	34.18	33.57	33.92	501893
2009-03-12	33.11	34.24	32.96	34.16	510085
2009-03-13	34.28	34.61	34.03	34.45	267887
2009-03-16	35.19	35.76	34.87	34.96	248385
2009-03-17	34.97	36.05	34.94	36.05	577375
2009-03-18	35.72	37.31	35.50	36.96	455703
2009-03-19	37.67	37.71	36.89	36.90	462148
2009-03-20	36.81	37.06	36.19	36.38	230299
2009-03-23	37.95	39.13	37.28	39.05	449143
2009-03-24	38.21	38.72	38.00	38.11	280874
2009-03-25	38.58	39.45	38.09	38.85	485809
2009-03-26	39.39	39.87	39.18	39.79	273555
2009-03-27	39.47	39.47	38.60	38.82	519232
2009-03-30	37.69	37.69	37.05	37.36	209326
2009-03-31	37.60	37.90	37.19	37.61	223831
2009-04-01	37.70	38.57	37.56	38.43	345851
2009-04-02	39.83	40.58	39.70	40.03	450087
2009-04-03	39.89	40.08	39.59	39.98	357799
2009-04-06	39.62	39.62	38.85	39.34	154659
2009-04-07	39.10	39.25	38.80	38.87	197301
2009-04-08	39.17	39.42	38.83	39.07	254461
2009-04-09	40.12	40.67	40.12	40.48	230142
2009-04-13	40.20	40.89	39.98	40.64	340970
2009-04-14	40.60	40.84	40.29	40.34	288832
2009-04-15	40.14	40.84	40.01	40.75	392384
2009-04-16	40.79	41.07	40.36	40.86	505319
2009-04-17	40.90	41.18	40.85	40.90	488581
2009-04-20	40.49	40.65	39.69	39.70	219570
2009-04-21	39.68	40.52	39.46	40.46	392420
2009-04-22	40.10	40.85	39.90	40.21	374377
2009-04-23	40.66	40.85	40.23	40.77	622283
2009-04-24	41.21	41.64	41.09	41.33	293044
2009-04-27	40.69	41.26	40.65	40.92	368035
2009-04-28	40.26	40.52	39.88	40.21	225107
2009-04-29	40.57	41.36	40.57	40.86	364940
2009-04-30	41.30	41.59	40.82	40.94	274731
2009-05-01	41.09	41.40	40.94	41.39	163087
2009-05-04	41.80	42.96	41.76	42.96	256300
2009-05-05	42.90	42.96	42.48	42.78	169608
2009-05-06	43.33	43.95	43.15	43.91	244151
2009-05-07	44.40	44.40	42.71	43.12	310633
2009-05-08	44.03	44.87	43.87	44.75	211965
2009-05-11	43.86	44.25	43.83	44.05	265999
2009-05-12	44.47	44.53	43.76	44.22	202424
2009-05-13	43.95	43.95	42.83	43.24	174523
2009-05-14	42.79	43.54	42.73	43.30	196007
2009-05-15	43.71	43.99	43.20	43.55	169193
2009-05-18	43.64	44.37	43.64	44.17	129389
2009-05-19	44.52	44.76	44.28	44.38	129459
2009-05-20	44.90	45.39	44.61	44.67	221444
2009-05-21	44.07	44.30	43.76	44.07	194505
2009-05-22	44.61	44.75	44.27	44.27	143303
2009-05-26	44.11	45.62	44.11	45.40	244374
2009-05-27	45.40	45.52	44.51	44.74	183258
2009-05-28	44.67	44.88	44.18	44.75	188197
2009-05-29	45.35	45.84	45.09	45.84	205222
2009-06-01	46.55	47.13	46.55	46.86	170796
2009-06-02	46.88	47.22	46.70	47.07	197875
2009-06-03	46.65	46.99	45.67	46.02	168247
2009-06-04	46.29	46.54	45.94	46.30	261491
2009-06-05	46.42	46.42	45.78	46.00	205391
2009-06-08	45.56	46.05	45.16	45.83	118641
2009-06-09	46.11	46.34	45.83	46.08	339992
2009-06-10	46.82	46.98	45.91	46.46	210607
2009-06-11	46.74	47.64	46.74	47.25	482707
2009-06-12	47.12	47.12	46.76	47.01	381200
2009-06-15	46.44	46.44	45.47	45.82	164282
2009-06-16	46.08	46.08	45.18	45.26	135396
2009-06-17	45.59	45.86	45.05	45.49	261237
2009-06-18	45.58	45.82	45.28	45.49	401886
2009-06-19	46.02	46.27	45.87	46.05	308561
2009-06-22	45.34	45.53	44.59	44.87	195076
2009-06-23	44.88	45.24	44.68	44.91	178655
2009-06-24	45.62	46.14	45.24	45.44	159953
2009-06-25	45.29	46.57	45.29	46.55	128141
2009-06-26	46.79	46.90	46.46	46.75	130971
2009-06-29	46.40	46.77	46.31	46.66	84741
2009-06-30	46.51	46.53	45.80	46.24	199521
2009-07-01	46.36	46.84	46.36	46.56	208723
2009-07-02	45.67	45.67	45.16	45.32	125642
2009-07-06	45.40	45.66	45.23	45.62	331868
2009-07-07	45.37	45.48	44.66	44.84	430611
2009-07-08	44.73	44.92	44.29	44.69	388164
2009-07-09	44.98	45.08	44.73	44.86	142391
2009-07-10	44.30	44.73	44.11	44.49	226665
2009-07-13	44.41	44.91	44.02	44.76	174258
2009-07-14	45.18	45.29	44.91	45.02	381228
2009-07-15	45.62	46.14	45.58	46.11	386117
2009-07-16	45.86	46.31	45.78	46.15	654621
2009-07-17	45.99	46.16	45.85	46.02	391367
2009-07-20	46.99	47.05	46.56	46.93	197198
2009-07-21	47.47	47.55	46.86	47.29	209552
2009-07-22	47.11	47.77	47.11	47.65	238852
2009-07-23	47.43	48.31	47.37	48.12	252823
2009-07-24	48.08	48.27	47.76	48.20	83220
2009-07-27	48.11	48.44	47.86	48.44	115195
2009-07-28	48.30	48.66	48.18	48.44	118855
2009-07-29	48.39	48.48	47.87	48.24	167849
2009-07-30	49.15	49.75	49.15	49.28	281688
2009-07-31	49.39	50.01	49.22	49.65	164074
2009-08-03	50.47	50.73	50.27	50.67	238287
2009-08-04	50.30	50.54	50.07	50.35	271465
2009-08-05	50.04	50.06	49.36	49.95	201533
2009-08-06	50.34	50.43	49.62	50.06	92206
2009-08-07	50.07	50.23	49.69	50.00	145556
2009-08-10	49.73	49.77	49.41	49.76	128658
2009-08-11	49.85	49.87	49.49	49.62	118832
2009-08-12	49.62	50.54	49.62	50.25	136898
2009-08-13	50.73	50.96	50.34	50.84	267076
2009-08-14	51.04	51.07	50.20	50.61	149788
2009-08-17	49.33	49.41	49.03	49.09	186938
2009-08-18	49.65	50.09	49.52	49.92	197649
2009-08-19	49.45	50.31	49.28	50.03	131658
2009-08-20	50.10	50.73	50.01	50.56	205585
2009-08-21	50.66	51.08	50.61	50.99	554467
2009-08-24	51.22	51.32	50.89	51.06	441025
2009-08-25	51.42	51.72	51.28	51.32	141205
2009-08-26	51.22	51.35	50.89	51.21	178141
2009-08-27	51.26	51.79	50.94	51.55	201004
2009-08-28	52.00	52.02	51.42	51.67	217634
2009-08-31	51.16	51.94	50.94	51.26	214176
2009-09-01	51.03	51.64	50.46	50.52	707819
2009-09-02	50.48	51.00	50.48	50.69	257534
2009-09-03	50.94	50.94	50.44	50.83	201521
2009-09-04	50.75	51.31	50.52	51.23	250794
2009-09-08	52.00	52.09	51.75	52.00	329018
2009-09-09	51.98	52.43	51.82	52.27	160567
2009-09-10	52.36	52.93	52.08	52.80	291135
2009-09-11	52.95	53.14	52.69	52.71	277447
2009-09-14	51.98	52.54	51.94	52.51	688173
2009-09-15	51.97	52.33	51.67	52.27	153471
2009-09-16	52.83	53.13	52.56	53.11	176578
2009-09-17	52.71	53.00	52.51	52.68	123250
2009-09-18	53.04	53.13	52.60	52.89	83558
2009-09-21	52.14	52.50	51.80	52.29	130690
2009-09-22	53.08	53.15	52.84	53.03	191709
2009-09-23	53.26	53.50	52.46	52.51	314324
2009-09-24	53.24	53.44	52.09	52.42	285006
2009-09-25	52.28	52.71	52.16	52.25	317619
2009-09-28	52.09	52.95	52.09	52.60	136745
2009-09-29	52.19	52.40	51.75	52.09	113188
2009-09-30	52.60	52.67	51.93	52.26	245639
2009-10-01	52.00	52.08	50.68	50.73	752239
2009-10-02	49.98	50.57	49.93	50.08	236436
2009-10-05	50.20	50.83	50.01	50.64	161439
2009-10-06	51.33	51.77	51.17	51.41	270101
2009-10-07	51.43	51.93	51.43	51.92	471666
2009-10-08	52.85	53.50	52.64	52.88	135435
2009-10-09	52.82	52.92	52.35	52.92	176864
2009-10-12	52.83	53.26	52.83	52.91	297099
2009-10-13	52.71	53.44	52.47	52.72	119267
2009-10-14	53.53	53.72	53.40	53.67	161181
2009-10-15	53.09	53.65	53.09	53.64	100921
2009-10-16	52.52	52.95	52.29	52.71	142545
2009-10-19	53.34	53.76	53.05	53.67	116267
2009-10-20	53.87	53.87	52.99	53.42	72196
2009-10-21	53.28	54.02	53.22	53.27	150779
2009-10-22	52.93	53.62	52.56	53.52	181316
2009-10-23	53.12	53.20	52.19	52.43	166002
2009-10-26	53.13	53.27	52.00	52.15	114634
2009-10-27	52.05	52.26	51.71	51.77	98308
2009-10-28	51.36	51.36	50.55	50.70	227959
2009-10-29	51.28	51.88	51.21	51.73	128638
2009-10-30	51.54	51.61	50.32	50.58	224333
2009-11-02	51.13	51.64	50.60	51.10	190901
2009-11-03	50.37	50.95	50.20	50.90	147203
2009-11-04	51.24	51.64	51.03	51.16	233817
2009-11-05	51.30	51.61	51.18	51.53	117180
2009-11-06	51.07	51.61	51.03	51.52	73649
2009-11-09	52.11	52.79	51.99	52.74	182855
2009-11-10	52.32	52.52	51.99	52.42	99891
2009-11-11	52.61	52.89	52.29	52.41	206730
2009-11-12	52.13	52.29	51.34	51.48	509677
2009-11-13	51.77	52.30	51.59	52.08	96978
2009-11-16	52.26	53.10	52.23	52.84	230165
2009-11-17	52.06	52.21	51.69	52.18	155783
2009-11-18	52.01	52.01	51.40	51.77	135215
2009-11-19	51.12	51.12	50.26	50.64	123505
2009-11-20	50.33	50.84	50.33	50.78	178929
2009-11-23	51.68	51.75	51.16	51.42	125564
2009-11-24	51.16	51.16	50.41	50.75	161922
2009-11-25	51.36	51.84	51.32	51.78	164511
2009-11-27	49.96	50.96	49.96	50.60	131251
2009-11-30	51.46	51.78	51.24	51.63	79090
2009-12-01	52.57	53.25	52.55	53.07	433750
2009-12-02	53.17	53.35	52.90	53.01	106677
2009-12-03	53.42	53.91	53.34	53.43	102890
2009-12-04	53.66	54.08	52.86	53.26	174492
2009-12-07	52.72	53.24	52.67	52.79	111247
2009-12-08	52.84	52.85	52.44	52.54	130532
2009-12-09	52.70	52.86	52.34	52.84	111744
2009-12-10	52.79	52.93	52.62	52.73	152467
2009-12-11	52.67	53.03	52.59	52.84	163213
2009-12-14	52.90	52.97	52.76	52.90	92085
2009-12-15	52.48	52.63	52.31	52.49	77408
2009-12-16	52.89	53.22	52.84	52.92	107378
2009-12-17	52.19	52.19	51.87	52.08	145580
2009-12-18	52.05	52.25	51.74	52.10	146805
2009-12-21	51.83	52.10	51.76	51.83	154059
2009-12-22	52.13	52.26	51.99	52.08	174219
2009-12-23	52.47	52.61	52.35	52.57	157511
2009-12-24	51.47	51.68	51.27	51.68	53549
2009-12-28	51.73	51.86	51.56	51.69	124541
2009-12-29	52.00	52.15	51.83	51.90	202206
2009-12-30	51.30	51.62	51.18	51.56	174041
2009-12-31	51.85	51.85	51.32	51.32	153037
2010-01-04	52.25	52.84	52.17	52.84	207701
2010-01-05	52.93	53.27	52.80	53.08	515916
2010-01-06	53.12	53.46	53.04	53.32	99301
2010-01-07	52.94	52.99	52.68	52.95	95671
2010-01-08	53.17	53.52	53.03	53.52	84345
2010-01-11	53.84	53.99	53.66	53.83	252822
2010-01-12	53.69	53.98	53.47	53.66	92560
2010-01-13	53.73	54.01	53.44	53.94	119495
2010-01-14	54.18	54.72	54.18	54.61	137770
2010-01-15	54.44	54.74	53.90	54.32	158712
2010-01-19	54.09	54.63	54.03	54.62	211682
2010-01-20	53.62	53.62	52.72	53.16	148308
2010-01-21	53.43	53.57	52.51	52.65	174790
2010-01-22	52.57	52.90	51.93	52.05	163220
2010-01-25	52.73	52.82	52.37	52.58	164409
2010-01-26	52.12	52.36	51.78	51.97	211651
2010-01-27	51.56	51.76	51.06	51.69	199850
2010-01-28	51.59	51.79	50.82	51.14	205766
2010-01-29	51.21	51.23	50.20	50.37	143556
2010-02-01	50.95	51.12	50.68	51.12	327088
2010-02-02	51.49	51.87	51.23	51.80	79400
2010-02-03	51.60	51.60	51.11	51.39	112706
2010-02-04	50.43	50.73	49.79	49.94	268070
2010-02-05	49.76	49.96	49.00	49.89	392225
2010-02-08	49.78	50.13	49.42	49.46	237630
2010-02-09	50.23	50.77	49.93	50.40	162226
2010-02-10	50.28	50.51	49.78	50.31	99904
2010-02-11	50.41	50.94	50.13	50.88	87080
2010-02-12	50.22	50.56	50.00	50.47	97544
2010-02-16	50.78	51.39	50.62	51.34	109277
2010-02-17	51.51	51.74	51.44	51.53	86675
2010-02-18	51.39	51.73	51.31	51.68	49189
2010-02-19	50.89	51.17	50.68	51.13	238248
2010-02-22	51.52	51.60	51.29	51.50	104398
2010-02-23	51.41	51.59	50.96	51.08	639150
2010-02-24	51.18	51.55	50.96	51.46	41398
2010-02-25	50.59	51.05	50.35	51.02	440550
2010-02-26	51.42	51.68	51.10	51.52	148453
2010-03-01	52.00	52.42	51.92	52.38	222784
2010-03-02	52.47	52.92	52.47	52.52	198223
2010-03-03	52.90	53.22	52.78	52.87	254647
2010-03-04	52.63	52.65	52.27	52.46	93726
2010-03-05	52.65	53.25	52.63	53.14	139919
2010-03-08	53.38	53.54	53.29	53.40	154482
2010-03-09	53.13	53.74	53.13	53.46	82293
2010-03-10	53.30	53.62	53.20	53.34	112181
2010-03-11	53.32	53.68	53.24	53.53	105411
2010-03-12	53.85	54.00	53.62	53.80	52070
2010-03-15	53.51	53.66	53.25	53.62	177285
2010-03-16	53.78	54.25	53.70	54.25	61926
2010-03-17	54.27	54.77	54.25	54.57	273548
2010-03-18	54.40	54.45	54.07	54.25	79211
2010-03-19	54.43	54.43	53.79	54.01	71612
2010-03-22	53.51	54.30	53.51	54.22	156049
2010-03-23	54.27	54.75	54.27	54.73	117823
2010-03-24	53.96	54.15	53.72	53.94	121271
2010-03-25	54.20	54.33	53.54	53.55	139085
2010-03-26	54.01	54.48	53.87	54.13	140767
2010-03-29	54.70	54.94	54.65	54.90	118434
2010-03-30	55.08	55.35	54.92	55.08	74137
2010-03-31	54.72	54.74	54.41	54.58	186764
2010-04-01	55.12	55.49	55.06	55.48	148958
2010-04-05	55.38	55.60	55.10	55.48	95127
2010-04-06	55.30	55.76	55.30	55.64	130744
2010-04-07	55.57	55.67	55.30	55.54	158207
2010-04-08	55.19	55.61	55.03	55.56	61375
2010-04-09	55.61	55.85	55.50	55.82	67738
2010-04-12	55.70	55.83	55.55	55.73	96276
2010-04-13	55.69	55.70	55.22	55.62	137568
2010-04-14	55.91	56.31	55.86	56.25	95502
2010-04-15	56.12	56.41	56.04	56.27	131981
2010-04-16	55.91	56.03	54.84	55.17	236780
2010-04-19	54.67	55.04	54.40	55.04	108246
2010-04-20	55.22	55.31	55.06	55.23	181545
2010-04-21	55.18	55.23	54.84	55.17	84846
2010-04-22	54.54	54.84	54.08	54.78	291371
2010-04-23	54.40	54.91	54.26	54.91	129753
2010-04-26	55.12	55.33	55.03	55.19	125379
2010-04-27	54.83	54.97	53.69	53.77	131056
2010-04-28	54.15	54.31	53.78	54.03	228454
2010-04-29	54.35	54.70	54.21	54.58	111163
2010-04-30	54.61	54.61	53.87	53.98	331123
2010-05-03	54.12	54.54	54.02	54.44	111216
2010-05-04	53.16	53.19	52.10	52.32	210957
2010-05-05	51.59	52.44	51.54	52.11	174112
2010-05-06	51.71	53.30	45.22	50.80	395547
2010-05-07	51.01	51.58	50.15	50.72	360680
2010-05-10	53.06	53.13	52.49	52.83	325093
2010-05-11	51.63	52.38	51.39	51.72	438411
2010-05-12	51.87	52.30	51.87	52.21	604679
2010-05-13	52.01	52.24	51.71	51.74	361011
2010-05-14	51.40	51.43	50.47	50.91	237003
2010-05-17	51.00	51.20	50.23	50.88	166033
2010-05-18	50.92	51.02	49.73	49.81	174126
2010-05-19	49.46	49.86	49.11	49.71	147020
2010-05-20	48.53	48.74	48.00	48.14	297161
2010-05-21	47.58	49.18	47.58	49.18	485645
2010-05-24	48.90	49.15	48.52	48.52	229650
2010-05-25	47.15	48.30	46.91	48.24	732046
2010-05-26	48.25	48.46	47.57	47.74	514241
2010-05-27	49.02	49.57	48.83	49.51	218702
2010-05-28	49.42	49.45	48.69	48.80	222621
2010-06-01	48.59	49.15	48.23	48.37	280839
2010-06-02	48.22	49.03	48.04	49.03	274337
2010-06-03	49.35	49.46	48.62	48.98	100803
2010-06-04	48.05	48.38	47.31	47.56	1409486
2010-06-07	47.49	47.61	46.71	46.77	196071
2010-06-08	47.11	47.76	46.95	47.65	126664
2010-06-09	47.83	48.23	47.37	47.63	104117
2010-06-10	48.60	49.04	48.49	48.97	117270
2010-06-11	48.50	49.04	48.33	49.02	81431
2010-06-14	49.41	49.68	49.16	49.29	81706
2010-06-15	49.73	50.39	49.63	50.35	52442
2010-06-16	50.01	50.54	50.00	50.35	110747
2010-06-17	50.42	50.42	49.89	50.33	69257
2010-06-18	50.37	50.40	50.13	50.35	84515
2010-06-21	50.99	51.22	50.52	50.67	156795
2010-06-22	50.64	50.85	49.83	49.97	303843
2010-06-23	50.09	50.23	49.58	49.93	101601
2010-06-24	49.93	49.93	49.21	49.38	98528
2010-06-25	49.50	49.96	49.24	49.85	143784
2010-06-28	49.63	49.68	49.17	49.18	256489
2010-06-29	48.53	48.53	47.52	47.67	158062
2010-06-30	47.83	48.18	47.50	47.56	221167
2010-07-01	47.67	47.86	47.15	47.77	219141
2010-07-02	48.06	48.23	47.57	47.89	188640
2010-07-06	49.34	49.65	48.60	48.83	135995
2010-07-07	48.88	49.94	48.88	49.92	226549
2010-07-08	50.10	50.19	49.72	50.15	99244
2010-07-09	49.82	50.16	49.71	50.10	95500
2010-07-12	49.75	50.04	49.70	49.94	351707
2010-07-13	50.17	50.47	50.06	50.21	208970
2010-07-14	50.21	50.61	50.21	50.61	79765
2010-07-15	50.25	50.35	49.68	50.25	71810
2010-07-16	49.57	49.62	48.82	48.87	59016
2010-07-19	49.07	49.22	48.72	49.11	122485
2010-07-20	48.96	49.94	48.92	49.92	678679
2010-07-21	49.61	49.70	48.87	48.92	119939
2010-07-22	49.82	50.26	49.78	49.99	276261
2010-07-23	50.22	50.68	50.12	50.63	129934
2010-07-26	50.46	50.93	50.36	50.93	242507
2010-07-27	51.00	51.10	50.50	50.84	65263
2010-07-28	50.85	51.02	50.76	50.95	66862
2010-07-29	51.47	51.68	50.86	51.32	88327
2010-07-30	50.81	51.31	50.68	51.15	164008
2010-08-02	51.91	52.39	51.77	52.36	207857
2010-08-03	52.06	52.20	51.81	52.12	156803
2010-08-04	52.04	52.15	51.76	52.06	322644
2010-08-05	51.93	52.11	51.75	52.01	181443
2010-08-06	52.01	52.41	51.74	52.37	62123
2010-08-09	52.56	52.64	52.37	52.57	134886
2010-08-10	51.74	52.19	51.42	52.01	96042
2010-08-11	50.69	50.69	50.06	50.06	59945
2010-08-12	49.87	50.22	49.75	50.06	98254
2010-08-13	50.34	50.50	50.06	50.06	171455
2010-08-16	50.19	50.67	50.15	50.57	77285
2010-08-17	51.04	51.36	50.84	50.97	94075
2010-08-18	50.98	51.28	50.83	51.01	180794
2010-08-19	51.22	51.22	50.34	50.73	307234
2010-08-20	50.22	50.42	50.03	50.31	72543
2010-08-23	50.51	50.73	50.06	50.08	74237
2010-08-24	49.65	49.93	49.52	49.63	168934
2010-08-25	49.35	49.77	49.03	49.63	201815
2010-08-26	49.81	50.01	49.50	49.60	229828
2010-08-27	50.34	50.57	49.85	50.46	49566
2010-08-30	50.62	50.62	50.24	50.24	105858
2010-08-31	49.85	50.30	49.61	49.91	86742
2010-09-01	50.94	51.62	50.86	51.56	302772
2010-09-02	51.14	51.57	51.13	51.55	77334
2010-09-03	51.90	52.10	51.73	51.98	55727
2010-09-07	52.14	52.16	51.76	51.76	184553
2010-09-08	51.90	52.22	51.89	51.93	196285
2010-09-09	52.61	52.65	52.29	52.39	70555
2010-09-10	52.42	52.63	52.32	52.59	141241
2010-09-13	53.01	53.30	53.00	53.23	179690
2010-09-14	53.00	53.56	52.89	53.42	179222
2010-09-15	52.90	53.52	52.79	53.51	87290
2010-09-16	52.72	52.93	52.59	52.88	97099
2010-09-17	53.00	53.03	52.63	52.81	92483
2010-09-20	53.17	53.76	53.05	53.69	106537
2010-09-21	53.45	53.76	53.08	53.29	205165
2010-09-22	53.47	53.70	53.15	53.25	108990
2010-09-23	52.87	53.35	52.80	52.88	53920
2010-09-24	53.64	53.95	53.64	53.89	72696
2010-09-27	54.07	54.25	53.98	54.06	204920
2010-09-28	54.25	54.50	53.86	54.38	58862
2010-09-29	54.54	54.65	54.31	54.49	59142
2010-09-30	54.30	54.38	53.57	53.85	137875
2010-10-01	54.06	54.12	53.78	54.10	298684
2010-10-04	53.63	53.80	53.28	53.54	467869
2010-10-05	54.30	54.96	54.30	54.86	111460
2010-10-06	55.18	55.42	55.12	55.31	70507
2010-10-07	55.80	55.85	55.16	55.48	87105
2010-10-08	55.49	55.94	55.37	55.88	87399
2010-10-11	55.86	55.99	55.71	55.84	42030
2010-10-12	55.19	55.55	54.89	55.40	406681
2010-10-13	55.51	55.91	55.35	55.60	142131
2010-10-14	55.91	56.15	55.65	55.94	74936
2010-10-15	56.11	56.11	55.54	55.82	116872
2010-10-18	55.89	56.28	55.73	56.19	45596
2010-10-19	55.35	55.65	54.87	55.05	103660
2010-10-20	55.16	55.99	55.16	55.75	81114
2010-10-21	55.45	55.73	54.77	55.14	106506
2010-10-22	55.38	55.50	55.25	55.36	84681
2010-10-25	56.04	56.26	55.76	55.79	264589
2010-10-26	55.15	55.31	55.00	55.27	132369
2010-10-27	54.64	54.74	54.15	54.73	85888
2010-10-28	55.09	55.17	54.82	55.01	92570
2010-10-29	54.93	54.99	54.82	54.92	103779
2010-11-01	55.03	55.28	54.68	54.93	193497
2010-11-02	55.42	55.63	55.37	55.39	636756
2010-11-03	55.44	55.74	54.90	55.70	80042
2010-11-04	56.84	57.17	56.69	57.16	176647
2010-11-05	57.33	57.56	57.20	57.51	59135
2010-11-08	57.33	57.55	57.15	57.42	109514
2010-11-09	57.84	57.89	56.71	56.90	138062
2010-11-10	57.27	57.41	56.65	57.37	129379
2010-11-11	57.00	57.02	56.66	57.02	50802
2010-11-12	56.62	56.84	56.03	56.27	59488
2010-11-15	56.68	56.74	56.15	56.22	77568
2010-11-16	55.79	55.89	54.97	55.20	129569
2010-11-17	55.57	55.85	55.49	55.59	92311
2010-11-18	56.87	57.07	56.87	56.90	218750
2010-11-19	56.47	56.70	56.21	56.66	74293
2010-11-22	56.38	56.70	55.99	56.70	126997
2010-11-23	55.42	55.53	55.01	55.28	193346
2010-11-24	56.10	56.37	56.00	56.29	169077
2010-11-26	55.27	55.52	55.22	55.34	38368
2010-11-29	55.33	55.74	54.96	55.62	58059
2010-11-30	54.94	55.46	54.87	55.27	90144
2010-12-01	56.06	56.55	56.06	56.44	94721
2010-12-02	56.47	57.38	56.45	57.28	134598
2010-12-03	57.15	57.66	57.15	57.61	91933
2010-12-06	57.21	57.65	57.21	57.58	62494
2010-12-07	57.97	58.00	57.20	57.29	101462
2010-12-08	57.10	57.29	56.71	57.16	114878
2010-12-09	57.49	57.49	57.03	57.30	69550
2010-12-10	57.40	57.45	57.20	57.39	93838
2010-12-13	58.02	58.40	57.92	58.07	109545
2010-12-14	58.46	58.61	58.19	58.32	53313
2010-12-15	57.94	58.06	57.45	57.57	139753
2010-12-16	57.58	57.97	57.45	57.95	83334
2010-12-17	57.66	57.88	57.43	57.88	60617
2010-12-20	57.89	57.93	57.60	57.84	68788
2010-12-21	58.16	58.33	58.16	58.31	112423
2010-12-22	56.14	56.29	56.04	56.20	100516
2010-12-23	56.19	56.33	56.08	56.22	118227
2010-12-27	56.11	56.44	56.11	56.35	140453
2010-12-28	56.94	56.95	56.62	56.69	127083
2010-12-29	57.25	57.40	57.13	57.30	118941
2010-12-30	57.13	57.14	56.70	56.96	158867
2010-12-31	56.74	57.22	56.74	57.04	81180
2011-01-03	57.54	57.75	57.38	57.64	337394
2011-01-04	57.52	57.52	56.97	57.32	107495
2011-01-05	56.69	57.28	56.69	57.14	408069
2011-01-06	57.43	57.43	56.84	57.00	208241
2011-01-07	57.17	57.25	56.67	56.95	112667
2011-01-10	56.75	57.03	56.48	57.03	116577
2011-01-11	57.37	57.39	57.06	57.33	142356
2011-01-12	57.49	57.90	57.41	57.82	84447
2011-01-13	58.15	58.31	57.86	57.90	89403
2011-01-14	57.66	58.05	57.55	57.90	138405
2011-01-18	58.00	58.18	57.90	58.13	160968
2011-01-19	58.46	58.49	57.89	58.02	153150
2011-01-20	57.43	57.54	56.93	57.33	275012
2011-01-21	57.04	57.24	56.83	56.94	155246
2011-01-24	57.08	57.51	57.01	57.46	64958
2011-01-25	57.42	57.64	57.20	57.63	47228
2011-01-26	57.84	57.91	57.61	57.82	129335
2011-01-27	57.69	57.80	57.52	57.79	60822
2011-01-28	57.60	57.70	56.67	56.69	148551
2011-01-31	57.02	57.26	56.86	56.97	179494
2011-02-01	57.54	58.17	57.52	57.92	210252
2011-02-02	58.29	58.42	58.11	58.33	85678
2011-02-03	58.38	58.83	58.06	58.80	130037
2011-02-04	58.94	58.94	58.50	58.88	80016
2011-02-07	58.77	59.05	58.72	58.86	97780
2011-02-08	58.90	59.19	58.78	59.04	107099
2011-02-09	58.60	58.75	58.37	58.59	86676
2011-02-10	58.09	58.47	57.95	58.42	106571
2011-02-11	58.03	58.56	58.00	58.42	78640
2011-02-14	58.75	59.00	58.62	58.96	106011
2011-02-15	58.76	58.80	58.50	58.60	171502
2011-02-16	58.93	59.38	58.93	59.34	61920
2011-02-17	59.23	59.74	59.23	59.69	109162
2011-02-18	59.63	59.81	59.42	59.72	124981
2011-02-22	58.42	58.69	57.86	57.90	120592
2011-02-23	58.13	58.28	57.58	58.15	181895
2011-02-24	58.09	58.13	57.55	58.00	218873
2011-02-25	58.61	58.96	58.57	58.90	125439
2011-02-28	59.37	59.50	59.15	59.40	70612
2011-03-01	59.64	59.65	58.76	58.87	134352
2011-03-02	58.70	59.09	58.69	58.78	74547
2011-03-03	58.98	59.40	58.96	59.34	132142
2011-03-04	59.08	59.11	58.45	58.93	81815
2011-03-07	58.86	58.95	57.96	58.02	100461
2011-03-08	58.22	58.69	58.02	58.45	58197
2011-03-09	58.37	58.45	58.11	58.39	66603
2011-03-10	57.31	57.31	56.87	56.93	165643
2011-03-11	56.05	56.60	56.04	56.50	175017
2011-03-14	53.28	53.94	52.87	53.79	539505
2011-03-15	50.28	53.39	50.01	52.97	1351632
2011-03-16	52.60	52.68	50.63	51.39	921480
2011-03-17	53.26	53.55	52.56	53.05	579956
2011-03-18	53.65	54.43	53.47	54.28	489914
2011-03-21	55.19	55.80	55.03	55.80	503715
2011-03-22	55.57	55.63	55.13	55.58	179028
2011-03-23	55.15	55.77	54.92	55.54	248233
2011-03-24	55.59	56.18	55.45	56.04	108355
2011-03-25	55.53	55.75	55.16	55.16	320197
2011-03-28	55.41	55.51	55.12	55.12	163941
2011-03-29	55.08	55.40	54.93	55.33	309721
2011-03-30	56.01	56.35	55.90	56.21	251639
2011-03-31	55.90	56.06	55.79	55.83	208090
2011-04-01	55.83	56.10	55.54	56.05	99822
2011-04-04	55.82	55.82	55.55	55.66	129054
2011-04-05	54.97	55.24	54.76	55.01	183251
2011-04-06	55.09	55.16	54.92	55.06	189496
2011-04-07	55.13	55.28	54.32	54.74	309206
2011-04-08	55.53	55.78	55.40	55.43	514712
2011-04-11	55.59	55.85	55.22	55.28	111698
2011-04-12	55.15	55.15	54.79	54.96	99666
2011-04-13	55.64	55.64	55.05	55.23	122755
2011-04-14	55.27	55.70	55.25	55.60	92300
2011-04-15	55.66	55.77	55.40	55.59	156784
2011-04-18	54.91	55.11	54.54	55.11	104023
2011-04-19	55.16	55.32	54.95	55.24	64431
2011-04-20	56.20	56.37	56.14	56.31	75408
2011-04-21	56.68	56.68	56.47	56.53	97120
2011-04-25	56.61	56.61	56.28	56.59	59991
2011-04-26	56.48	56.84	56.39	56.72	114928
2011-04-27	56.61	56.93	56.24	56.83	107467
2011-04-28	57.21	57.71	57.18	57.71	94862
2011-04-29	57.59	57.82	57.49	57.79	116310
2011-05-02	57.92	58.12	57.70	57.72	121446
2011-05-03	57.52	57.56	56.97	57.36	89665
2011-05-04	57.10	57.11	56.55	56.75	206912
2011-05-05	56.53	56.75	56.03	56.26	139579
2011-05-06	57.36	57.49	56.63	56.85	75118
2011-05-09	56.96	57.28	56.77	57.20	53065
2011-05-10	57.34	57.60	57.28	57.58	72255
2011-05-11	57.08	57.08	56.29	56.53	127081
2011-05-12	56.27	56.66	55.93	56.53	74928
2011-05-13	56.42	56.42	55.51	55.67	116168
2011-05-16	55.34	55.85	55.29	55.37	274324
2011-05-17	55.14	55.48	54.81	55.44	148531
2011-05-18	55.66	56.06	55.53	55.89	38493
2011-05-19	55.73	55.80	55.39	55.69	129869
2011-05-20	55.32	55.37	54.91	55.11	65287
2011-05-23	54.08	54.12	53.79	53.93	116253
2011-05-24	54.41	54.59	54.26	54.40	169772
2011-05-25	54.08	54.65	54.08	54.46	71336
2011-05-26	54.84	55.22	54.69	55.09	105618
2011-05-27	55.27	55.56	55.23	55.27	51984
2011-05-31	56.12	56.16	55.79	56.13	86940
2011-06-01	56.06	56.06	55.08	55.15	112526
2011-06-02	55.24	55.38	54.79	55.25	108830
2011-06-03	54.63	55.13	54.60	54.86	55087
2011-06-06	54.70	54.76	54.24	54.31	97342
2011-06-07	54.90	55.09	54.68	54.72	114847
2011-06-08	54.68	54.80	54.28	54.31	294711
2011-06-09	54.63	55.05	54.54	54.91	116328
2011-06-10	54.59	54.72	54.00	54.11	142009
2011-06-13	54.28	54.36	53.90	54.15	46596
2011-06-14	54.87	55.39	54.87	55.21	77904
2011-06-15	54.40	54.66	53.81	53.96	89075
2011-06-16	53.65	53.97	53.38	53.68	142625
2011-06-17	54.09	54.18	53.82	53.97	67161
2011-06-20	53.72	53.99	53.65	53.89	135759
2011-06-21	54.41	54.88	54.31	54.74	88004
2011-06-22	54.78	55.12	54.49	54.54	334838
2011-06-23	53.98	54.39	53.70	54.39	123462
2011-06-24	54.89	54.97	54.36	54.41	73733
2011-06-27	54.16	54.59	54.04	54.40	331893
2011-06-28	54.56	55.07	54.56	55.07	148361
2011-06-29	55.62	55.87	55.44	55.84	109986
2011-06-30	56.29	56.69	56.20	56.54	113726
2011-07-01	56.39	57.11	56.23	57.03	163320
2011-07-05	56.82	56.96	56.62	56.75	406149
2011-07-06	56.75	56.93	56.62	56.90	163952
2011-07-07	57.28	57.54	57.16	57.48	99849
2011-07-08	56.89	57.12	56.72	57.08	66327
2011-07-11	56.43	56.56	55.95	56.06	55825
2011-07-12	56.05	56.49	55.91	55.96	133809
2011-07-13	56.66	57.31	56.62	56.83	225539
2011-07-14	56.85	56.98	56.22	56.29	53765
2011-07-15	56.63	56.69	56.31	56.54	82974
2011-07-18	56.12	56.19	55.56	55.92	364513
2011-07-19	56.62	56.87	56.55	56.73	81756
2011-07-20	57.18	57.36	56.93	57.24	74130
2011-07-21	57.49	58.04	57.45	57.92	198873
2011-07-22	58.17	58.17	57.89	58.17	59145
2011-07-25	57.73	57.97	57.58	57.79	58030
2011-07-26	58.09	58.24	57.88	58.01	96789
2011-07-27	57.88	57.88	57.11	57.20	54746
2011-07-28	57.29	57.67	57.00	57.12	56739
2011-07-29	56.82	57.34	56.62	57.09	93774
2011-08-01	57.91	57.91	56.60	56.99	180776
2011-08-02	56.67	57.02	56.02	56.04	67800
2011-08-03	55.84	55.99	55.13	55.91	169635
2011-08-04	53.96	54.00	52.45	52.45	274168
2011-08-05	53.09	53.26	51.31	52.46	687024
2011-08-08	51.35	51.81	49.35	49.53	406532
2011-08-09	51.45	52.51	50.02	52.51	220474
2011-08-10	51.37	51.41	50.09	50.16	169283
2011-08-11	50.86	52.71	50.77	52.17	313310
2011-08-12	52.38	52.49	51.85	52.14	127342
2011-08-15	52.87	53.26	52.72	53.17	196235
2011-08-16	52.43	52.85	52.13	52.49	291314
2011-08-17	53.03	53.37	52.57	52.78	65777
2011-08-18	51.44	51.44	50.51	50.88	213834
2011-08-19	50.62	51.59	50.23	50.28	728984
2011-08-22	51.18	51.18	50.33	50.42	247486
2011-08-23	50.97	51.87	50.71	51.85	181324
2011-08-24	51.11	51.59	50.81	51.38	164137
2011-08-25	51.57	51.70	50.46	50.63	171154
2011-08-26	50.93	51.84	50.46	51.64	163777
2011-08-29	52.23	52.59	52.18	52.58	109240
2011-08-30	52.25	52.71	51.96	52.46	102437
2011-08-31	53.21	53.60	52.98	53.34	282385
2011-09-01	53.10	53.45	52.76	52.84	156247
2011-09-02	51.91	52.12	51.67	51.79	106054
2011-09-06	50.15	50.81	50.06	50.72	239800
2011-09-07	51.59	52.04	51.46	52.02	57257
2011-09-08	51.56	51.84	51.09	51.30	530537
2011-09-09	50.53	50.61	49.80	50.06	368113
2011-09-12	49.58	50.07	49.16	50.01	311881
2011-09-13	50.37	50.73	50.13	50.62	292923
2011-09-14	50.38	51.01	49.78	50.52	145815
2011-09-15	50.99	51.37	50.73	51.33	142425
2011-09-16	51.57	51.73	51.17	51.64	151447
2011-09-19	50.52	50.92	50.12	50.71	145700
2011-09-20	50.72	51.18	50.48	50.53	127948
2011-09-21	50.75	50.82	49.38	49.38	159106
2011-09-22	48.44	48.56	47.56	48.11	531155
2011-09-23	48.14	48.76	48.06	48.46	230054
2011-09-26	48.55	49.00	48.05	48.92	173320
2011-09-27	50.20	50.60	49.71	49.97	194317
2011-09-28	50.16	50.42	49.26	49.26	119002
2011-09-29	50.19	50.32	49.33	49.94	133655
2011-09-30	49.07	49.21	48.46	48.46	192234
2011-10-03	48.33	48.73	47.52	47.52	105272
2011-10-04	47.02	48.02	46.58	47.97	216901
2011-10-05	47.79	48.49	47.48	48.36	178800
2011-10-06	48.71	49.29	48.51	49.26	135487
2011-10-07	49.71	49.76	48.96	49.15	96434
2011-10-10	50.09	50.75	50.09	50.73	90157
2011-10-11	50.23	50.64	50.10	50.50	291149
2011-10-12	51.05	51.51	50.85	51.03	68665
2011-10-13	50.97	51.28	50.59	51.14	70913
2011-10-14	51.34	51.49	50.98	51.45	90463
2011-10-17	51.23	51.29	50.79	50.91	82675
2011-10-18	50.64	51.66	50.18	51.38	139043
2011-10-19	50.94	51.14	50.44	50.58	86075
2011-10-20	50.41	50.44	49.82	50.32	77721
2011-10-21	50.85	51.16	50.77	51.04	150480
2011-10-24	51.47	52.12	51.45	51.99	175427
2011-10-25	51.46	51.59	50.85	51.00	225065
2011-10-26	51.60	51.70	50.85	51.40	143538
2011-10-27	53.71	54.18	53.29	53.85	105980
2011-10-28	53.46	53.99	53.41	53.95	325388
2011-10-31	51.70	51.79	51.09	51.09	355962
2011-11-01	49.89	50.65	49.80	50.29	427221
2011-11-02	50.50	50.67	50.15	50.58	197703
2011-11-03	50.89	51.29	50.34	51.10	195000
2011-11-04	50.93	50.98	50.34	50.90	96621
2011-11-07	50.96	51.44	50.70	51.37	94567
2011-11-08	51.12	51.54	50.77	51.47	77937
2011-11-09	50.47	50.49	49.68	49.79	126062
2011-11-10	50.25	50.37	49.80	50.09	102946
2011-11-11	50.39	50.96	50.37	50.84	209084
2011-11-14	50.42	50.55	50.14	50.37	175596
2011-11-15	50.24	50.69	50.07	50.39	377417
2011-11-16	49.89	50.19	49.39	49.49	162388
2011-11-17	49.64	49.77	48.84	49.11	164585
2011-11-18	49.46	49.49	49.03	49.20	209174
2011-11-21	48.38	48.38	47.81	47.98	96364
2011-11-22	48.27	48.55	48.00	48.30	135434
2011-11-23	47.69	47.69	47.05	47.10	297554
2011-11-25	47.12	47.51	46.96	46.96	50582
2011-11-28	48.48	48.61	48.25	48.47	88732
2011-11-29	48.86	49.00	48.58	48.76	174485
2011-11-30	50.55	50.84	50.44	50.83	170517
2011-12-01	50.33	50.59	50.16	50.20	245719
2011-12-02	50.95	51.00	50.43	50.43	141805
2011-12-05	51.17	51.25	50.71	51.00	121572
2011-12-06	50.48	50.75	50.27	50.35	145039
2011-12-07	50.49	50.96	50.31	50.87	134811
2011-12-08	50.47	50.48	49.51	49.56	340279
2011-12-09	49.84	50.64	49.84	50.60	261228
2011-12-12	49.73	49.73	49.22	49.56	109384
2011-12-13	49.88	50.16	48.91	49.04	483859
2011-12-14	48.89	48.99	48.51	48.65	249081
2011-12-15	48.77	48.85	48.33	48.48	131142
2011-12-16	48.61	48.75	48.27	48.43	114527
2011-12-19	48.31	48.33	47.60	47.65	183918
2011-12-20	48.46	49.01	48.46	48.97	339211
2011-12-21	47.07	47.22	46.80	47.18	586376
2011-12-22	47.06	47.47	47.01	47.41	385185
2011-12-23	47.50	47.71	47.37	47.68	261108
2011-12-27	47.53	47.54	47.29	47.33	335901
2011-12-28	47.39	47.39	46.60	46.61	282062
2011-12-29	46.90	47.41	46.86	47.38	290736
2011-12-30	47.47	47.74	47.39	47.59	314504
2012-01-03	48.46	48.85	48.46	48.63	1854984
2012-01-04	48.74	48.89	48.60	48.89	439532
2012-01-05	48.22	48.39	48.00	48.29	434169
2012-01-06	48.06	48.06	47.65	47.71	240225
2012-01-09	47.97	47.97	47.59	47.75	174369
2012-01-10	48.63	48.65	48.43	48.49	263572
2012-01-11	48.26	48.52	48.14	48.49	230675
2012-01-12	48.50	48.55	48.18	48.46	80221
2012-01-13	48.29	48.39	48.03	48.30	244556
2012-01-17	48.85	48.90	48.57	48.64	479986
2012-01-18	48.83	49.38	48.80	49.29	424099
2012-01-19	49.62	49.72	49.46	49.64	82856
2012-01-20	49.94	50.22	49.85	50.13	130913
2012-01-23	50.31	50.53	50.20	50.30	352737
2012-01-24	49.68	50.02	49.67	49.97	157717
2012-01-25	50.17	50.85	49.97	50.77	343278
2012-01-26	51.00	51.14	50.54	50.71	358356
2012-01-27	50.75	51.02	50.68	50.94	97202
2012-01-30	50.49	50.68	50.32	50.55	441853
2012-01-31	50.96	50.99	50.46	50.76	235936
2012-02-01	51.08	51.37	51.06	51.09	252839
2012-02-02	51.28	51.40	51.16	51.23	176378
2012-02-03	51.42	51.74	51.39	51.65	296706
2012-02-06	51.38	51.50	51.26	51.50	220365
2012-02-07	51.60	51.84	51.48	51.77	97658
2012-02-08	51.97	52.16	51.84	52.07	228593
2012-02-09	52.16	52.17	51.83	51.89	442371
2012-02-10	51.12	51.19	50.93	51.08	140741
2012-02-13	51.75	51.77	51.59	51.67	117971
2012-02-14	51.63	51.67	51.19	51.51	142802
2012-02-15	52.32	52.39	51.92	51.97	106279
2012-02-16	51.92	52.41	51.82	52.37	88151
2012-02-17	52.52	52.60	52.28	52.40	307038
2012-02-21	52.58	52.62	52.32	52.40	391865
2012-02-22	52.50	52.72	52.45	52.67	713806
2012-02-23	52.68	53.01	52.54	52.93	137750
2012-02-24	53.14	53.28	52.98	53.04	95690
2012-02-27	52.55	53.02	52.38	52.91	154712
2012-02-28	53.37	53.54	53.27	53.42	273755
2012-02-29	53.62	53.68	52.87	52.88	198258
2012-03-01	52.91	53.24	52.89	53.17	213452
2012-03-02	52.81	52.87	52.64	52.73	664935
2012-03-05	52.56	52.56	52.23	52.39	141467
2012-03-06	51.42	51.52	51.21	51.40	114443
2012-03-07	51.69	51.90	51.59	51.80	157185
2012-03-08	52.55	52.71	52.43	52.61	135205
2012-03-09	52.65	52.89	52.55	52.68	96148
2012-03-12	52.33	52.33	52.07	52.30	103050
2012-03-13	52.48	52.95	52.40	52.92	130474
2012-03-14	52.75	52.79	52.32	52.46	82427
2012-03-15	52.77	53.00	52.68	52.80	241739
2012-03-16	53.32	53.32	53.04	53.07	207938
2012-03-19	53.01	53.26	52.89	53.13	216750
2012-03-20	52.53	52.60	52.32	52.49	358640
2012-03-21	52.21	52.31	51.95	52.20	103107
2012-03-22	52.03	52.30	52.00	52.21	103956
2012-03-23	52.16	52.43	51.98	52.43	166010
2012-03-26	52.63	52.96	52.62	52.95	137788
2012-03-27	53.27	53.27	53.05	53.06	123695
2012-03-28	53.23	53.23	52.84	53.09	78449
2012-03-29	52.78	52.95	52.57	52.94	90457
2012-03-30	53.19	53.23	52.97	53.14	115513
2012-04-02	52.90	53.46	52.81	53.27	179050
2012-04-03	53.05	53.05	52.35	52.69	227904
2012-04-04	51.74	51.84	51.41	51.66	129541
2012-04-05	51.60	52.00	51.60	51.86	147422
2012-04-09	51.36	51.56	51.30	51.47	156975
2012-04-10	51.41	51.46	50.70	50.81	79461
2012-04-11	51.39	51.48	51.19	51.39	201660
2012-04-12	51.50	52.21	51.50	52.09	461431
2012-04-13	51.90	51.90	51.43	51.43	122676
2012-04-16	51.78	51.92	51.52	51.64	80760
2012-04-17	51.84	52.21	51.80	52.17	537691
2012-04-18	51.83	52.15	51.80	51.98	883049
2012-04-19	52.05	52.16	51.55	51.71	138471
2012-04-20	51.88	52.10	51.83	51.88	223862
2012-04-23	51.20	51.30	50.99	51.21	265652
2012-04-24	51.54	51.81	51.52	51.59	81614
2012-04-25	51.95	52.07	51.73	51.98	103858
2012-04-26	51.89	52.25	51.79	52.16	371560
2012-04-27	52.08	52.20	51.91	52.17	100481
2012-04-30	52.04	52.05	51.79	51.95	120728
2012-05-01	51.53	51.94	51.48	51.80	148165
2012-05-02	51.46	51.72	51.34	51.63	122072
2012-05-03	51.43	51.43	51.04	51.21	88662
2012-05-04	50.97	50.97	50.52	50.66	423039
2012-05-07	50.60	50.90	50.53	50.75	265215
2012-05-08	50.19	50.21	49.68	50.12	195480
2012-05-09	49.54	49.91	49.32	49.73	176570
2012-05-10	50.24	50.28	49.92	49.98	82550
2012-05-11	49.45	49.82	49.34	49.49	84948
2012-05-14	49.06	49.15	48.84	48.84	100295
2012-05-15	48.70	48.89	48.33	48.36	139115
2012-05-16	48.07	48.21	47.63	47.65	234450
2012-05-17	47.84	48.01	47.56	47.62	176574
2012-05-18	47.46	47.49	46.90	46.98	152692
2012-05-21	47.17	47.73	47.07	47.73	344345
2012-05-22	47.71	47.89	47.28	47.50	181656
2012-05-23	46.88	47.10	46.41	47.10	149052
2012-05-24	47.11	47.13	46.58	46.82	121843
2012-05-25	46.60	46.77	46.46	46.53	76877
2012-05-29	47.20	47.49	47.08	47.32	289956
2012-05-30	46.86	46.87	46.53	46.57	493025
2012-05-31	47.00	47.10	46.59	46.99	182719
2012-06-01	46.23	46.34	45.75	45.76	207800
2012-06-04	46.12	46.23	45.77	46.13	240886
2012-06-05	46.38	46.74	46.38	46.67	167516
2012-06-06	47.06	47.71	47.01	47.68	298314
2012-06-07	48.06	48.16	47.50	47.55	180815
2012-06-08	46.78	47.23	46.62	47.22	108411
2012-06-11	47.59	47.59	46.79	46.82	111430
2012-06-12	47.25	47.51	47.08	47.50	105378
2012-06-13	47.35	47.55	47.04	47.15	225436
2012-06-14	47.15	47.59	47.06	47.43	152599
2012-06-15	47.81	48.24	47.76	48.14	120136
2012-06-18	48.21	48.48	48.15	48.36	99083
2012-06-19	48.70	49.10	48.70	48.86	111546
2012-06-20	48.98	49.30	48.70	49.06	110142
2012-06-21	48.99	49.03	47.94	47.96	163056
2012-06-22	48.29	48.40	48.10	48.38	96552
2012-06-25	47.84	47.84	47.47	47.61	275909
2012-06-26	47.97	48.21	47.74	48.07	236611
2012-06-27	48.43	48.63	48.33	48.53	111056
2012-06-28	48.64	48.94	48.43	48.85	109974
2012-06-29	49.98	50.13	49.85	50.12	132168
2012-07-02	50.08	50.22	49.93	50.17	195452
2012-07-03	50.27	50.71	50.27	50.65	66417
2012-07-05	50.20	50.43	50.16	50.35	479544
2012-07-06	50.01	50.02	49.65	49.97	178027
2012-07-09	49.64	49.80	49.44	49.79	225154
2012-07-10	49.78	49.83	49.07	49.24	101159
2012-07-11	49.63	49.64	49.22	49.51	129217
2012-07-12	48.74	48.96	48.51	48.84	157346
2012-07-13	48.77	49.47	48.77	49.39	124112
2012-07-16	49.31	49.47	49.06	49.34	204028
2012-07-17	49.34	49.52	48.98	49.43	107461
2012-07-18	49.22	49.80	49.22	49.68	149991
2012-07-19	50.06	50.24	50.00	50.16	86854
2012-07-20	49.39	49.41	49.11	49.13	124854
2012-07-23	48.23	48.55	48.12	48.45	150306
2012-07-24	48.52	48.57	47.88	48.14	205992
2012-07-25	48.28	48.49	48.00	48.25	114903
2012-07-26	49.03	49.07	48.85	49.00	916862
2012-07-27	49.45	50.05	49.32	49.86	301691
2012-07-30	49.74	49.86	49.70	49.74	73451
2012-07-31	50.02	50.08	49.67	49.71	331834
2012-08-01	49.99	50.03	49.56	49.62	110627
2012-08-02	49.37	49.64	49.06	49.39	163485
2012-08-03	49.91	50.22	49.77	50.11	320612
2012-08-06	50.36	50.62	50.31	50.38	162409
2012-08-07	50.91	51.14	50.86	50.87	117197
2012-08-08	50.65	50.94	50.62	50.83	103102
2012-08-09	50.87	51.15	50.87	50.93	161489
2012-08-10	50.64	50.95	50.54	50.92	216574
2012-08-13	50.93	51.00	50.66	50.75	83902
2012-08-14	50.77	50.84	50.61	50.66	87316
2012-08-15	50.43	50.57	50.40	50.48	107772
2012-08-16	50.86	51.20	50.75	51.08	87419
2012-08-17	51.34	51.37	51.13	51.28	204889
2012-08-20	51.30	51.33	51.14	51.26	60676
2012-08-21	51.62	51.79	51.27	51.39	146247
2012-08-22	51.04	51.48	50.96	51.39	166297
2012-08-23	51.36	51.42	51.12	51.19	142996
2012-08-24	50.91	51.31	50.82	51.24	84144
2012-08-27	51.13	51.17	50.86	50.94	119994
2012-08-28	50.66	50.85	50.60	50.77	116718
2012-08-29	50.87	50.95	50.73	50.81	88523
2012-08-30	50.29	50.29	49.92	49.92	255080
2012-08-31	50.16	50.39	49.79	50.23	159151
2012-09-04	49.55	49.66	49.27	49.46	433022
2012-09-05	49.18	49.22	49.00	49.13	127231
2012-09-06	49.25	49.99	49.25	49.87	246378
2012-09-07	50.30	50.56	50.27	50.51	112508
2012-09-10	50.44	50.60	50.24	50.29	143874
2012-09-11	50.56	50.85	50.56	50.75	114981
2012-09-12	51.25	51.29	51.08	51.23	211043
2012-09-13	51.29	52.24	51.16	52.02	274136
2012-09-14	52.52	52.83	52.38	52.49	228230
2012-09-17	52.22	52.33	51.97	52.04	115673
2012-09-18	51.86	52.08	51.85	52.03	118399
2012-09-19	52.19	52.37	52.04	52.26	158577
2012-09-20	51.76	51.91	51.60	51.87	147935
2012-09-21	52.18	52.22	51.93	51.97	243800
2012-09-24	50.86	51.15	50.80	51.04	136066
2012-09-25	51.38	51.40	50.75	50.76	121747
2012-09-26	50.61	50.61	50.26	50.44	149826
2012-09-27	51.00	51.35	50.90	51.17	188755
2012-09-28	50.58	50.58	50.25	50.36	143884
2012-10-01	50.63	50.88	50.48	50.49	1074039
2012-10-02	50.59	50.70	50.26	50.43	121438
2012-10-03	50.26	50.36	50.03	50.20	187165
2012-10-04	50.53	50.73	50.46	50.67	131452
2012-10-05	50.96	51.02	50.48	50.59	102191
2012-10-08	50.44	50.48	50.35	50.41	192786
2012-10-09	50.15	50.15	49.78	49.89	747249
2012-10-10	49.69	49.73	49.50	49.62	108849
2012-10-11	49.90	50.07	49.80	49.81	274759
2012-10-12	49.84	49.94	49.66	49.75	95050
2012-10-15	50.10	50.29	49.91	50.19	132517
2012-10-16	50.57	50.84	50.57	50.77	188828
2012-10-17	51.13	51.34	51.02	51.24	138837
2012-10-18	51.28	51.56	51.19	51.34	72165
2012-10-19	51.24	51.24	50.65	50.74	121455
2012-10-22	51.17	51.27	50.93	51.19	205417
2012-10-23	50.35	50.40	50.07	50.29	159984
2012-10-24	50.77	50.98	50.54	50.63	217126
2012-10-25	51.14	51.21	50.82	50.99	116661
2012-10-26	50.64	50.78	50.48	50.71	152785
2012-10-31	50.60	50.93	50.45	50.57	201494
2012-11-01	50.50	50.90	50.50	50.90	111963
2012-11-02	50.80	50.97	50.41	50.42	77656
2012-11-05	50.57	50.67	50.41	50.58	205648
2012-11-06	50.70	51.01	50.69	50.90	66215
2012-11-07	50.64	50.64	50.03	50.26	142333
2012-11-08	50.19	50.40	49.90	49.97	203275
2012-11-09	49.91	50.34	49.91	50.06	157107
2012-11-12	49.99	50.07	49.82	49.90	266211
2012-11-13	49.55	49.96	49.46	49.71	607564
2012-11-14	49.67	49.67	49.00	49.06	262277
2012-11-15	49.39	49.58	49.30	49.49	368405
2012-11-16	49.93	50.11	49.65	50.03	250182
2012-11-19	50.71	50.86	50.69	50.81	726895
2012-11-20	50.50	50.61	50.27	50.61	162306
2012-11-21	50.58	50.74	50.52	50.64	88332
2012-11-23	51.17	51.43	51.15	51.43	95171
2012-11-26	51.23	51.36	51.11	51.35	195659
2012-11-27	51.33	51.45	51.14	51.16	300859
2012-11-28	50.81	51.40	50.74	51.35	217936
2012-11-29	51.72	51.90	51.57	51.87	224879
2012-11-30	51.76	51.94	51.67	51.82	218950
2012-12-03	51.86	51.95	51.65	51.69	357996
2012-12-04	51.76	51.89	51.63	51.63	186337
2012-12-05	51.76	52.00	51.61	51.81	160046
2012-12-06	52.01	52.05	51.84	52.00	189886
2012-12-07	52.15	52.32	52.12	52.30	142867
2012-12-10	52.12	52.33	52.12	52.18	562903
2012-12-11	52.31	52.51	52.27	52.38	391051
2012-12-12	52.64	52.86	52.49	52.62	1175374
2012-12-13	52.45	52.54	52.22	52.42	445508
2012-12-14	52.48	52.73	52.48	52.52	559008
2012-12-17	52.51	52.90	52.51	52.88	254115
2012-12-18	53.09	53.46	53.08	53.41	262918
2012-12-19	53.78	53.89	53.70	53.78	218466
2012-12-20	53.07	53.37	53.00	53.36	238516
2012-12-21	52.71	53.04	52.64	53.03	227551
2012-12-24	53.07	53.42	52.81	52.89	802661
2012-12-26	52.98	53.00	52.76	52.91	163028
2012-12-27	53.00	53.12	52.65	53.08	561336
2012-12-28	52.91	52.92	52.75	52.79	305688
2012-12-31	52.76	53.48	52.76	53.40	305524
2013-01-02	54.08	54.56	54.08	54.56	542843
2013-01-03	54.34	54.51	54.05	54.11	570255
2013-01-04	53.96	54.21	53.84	54.11	214037
2013-01-07	53.63	53.85	53.48	53.80	314729
2013-01-08	53.34	53.41	52.99	53.21	257593
2013-01-09	53.63	53.80	53.63	53.75	456777
2013-01-10	54.29	54.31	54.09	54.25	304057
2013-01-11	54.21	54.22	54.04	54.15	230600
2013-01-14	54.37	54.42	54.23	54.34	431761
2013-01-15	54.18	54.38	54.05	54.37	252585
2013-01-16	53.90	54.09	53.77	54.07	161943
2013-01-17	54.22	54.41	54.06	54.34	165252
2013-01-18	54.40	54.47	54.19	54.43	303536
2013-01-22	54.05	54.19	53.90	54.19	765427
2013-01-23	54.00	54.05	53.86	53.97	279698
2013-01-24	54.14	54.51	54.14	54.35	178278
2013-01-25	54.73	54.74	54.36	54.62	440433
2013-01-28	54.20	54.22	53.94	54.08	228938
2013-01-29	54.54	54.82	54.54	54.73	168920
2013-01-30	54.92	55.19	54.91	54.94	297110
2013-01-31	55.12	55.15	54.95	55.05	276349
2013-02-01	55.01	55.25	54.92	55.03	489435
2013-02-04	55.08	55.08	54.80	54.85	227728
2013-02-05	54.76	54.94	54.66	54.80	204603
2013-02-06	54.90	55.25	54.84	55.23	295059
2013-02-07	55.31	55.36	54.81	55.12	328169
2013-02-08	55.14	55.37	55.14	55.34	225374
2013-02-11	55.61	55.68	55.41	55.55	397134
2013-02-12	55.33	55.54	55.27	55.44	269006
2013-02-13	55.49	55.57	55.38	55.43	122049
2013-02-14	55.23	55.38	55.17	55.34	402610
2013-02-15	55.36	55.38	55.13	55.23	266254
2013-02-19	55.77	56.02	55.66	55.96	242500
2013-02-20	56.26	56.29	55.71	55.71	370911
2013-02-21	55.22	55.29	54.83	55.10	911489
2013-02-22	55.68	55.80	55.47	55.77	324473
2013-02-25	55.97	56.07	55.17	55.19	288622
2013-02-26	55.77	55.85	55.54	55.78	271642
2013-02-27	55.54	56.14	55.50	56.07	237983
2013-02-28	56.30	56.52	56.16	56.16	372731
2013-03-01	56.37	56.57	56.17	56.49	670801
2013-03-04	56.32	56.54	56.16	56.52	715762
2013-03-05	56.73	56.95	56.67	56.90	342829
2013-03-06	57.25	57.43	57.10	57.36	232096
2013-03-07	57.20	57.32	57.11	57.21	347905
2013-03-08	57.21	57.49	56.98	57.37	404109
2013-03-11	57.51	57.67	57.38	57.67	273405
2013-03-12	57.47	57.47	57.13	57.21	215506
2013-03-13	57.16	57.42	57.02	57.21	451744
2013-03-14	57.39	57.47	57.23	57.40	574281
2013-03-15	57.66	57.84	57.58	57.81	173883
2013-03-18	57.34	57.69	57.29	57.40	448271
2013-03-19	57.45	57.48	57.01	57.36	335726
2013-03-20	57.49	57.76	57.49	57.66	203681
2013-03-21	57.71	57.77	57.50	57.57	188311
2013-03-22	57.52	57.82	57.47	57.82	117453
2013-03-25	57.88	57.88	57.29	57.47	388066
2013-03-26	57.74	57.94	57.64	57.93	224189
2013-03-27	57.87	58.21	57.79	58.21	388604
2013-03-28	57.94	58.06	57.81	58.03	275887
2013-04-01	56.98	57.16	56.63	56.78	828761
2013-04-02	57.00	57.21	56.96	57.12	819507
2013-04-03	57.38	57.41	56.68	56.77	486679
2013-04-04	57.75	58.03	57.65	57.89	472467
2013-04-05	57.25	57.77	57.22	57.71	462807
2013-04-08	57.80	58.15	57.65	58.09	253723
2013-04-09	57.92	58.34	57.72	58.16	1667191
2013-04-10	58.80	59.18	58.75	59.07	238461
2013-04-11	59.40	59.80	59.35	59.59	719900
2013-04-12	59.34	59.42	58.99	59.27	405508
2013-04-15	59.10	59.10	58.32	58.33	430190
2013-04-16	58.99	59.30	58.84	59.30	417875
2013-04-17	58.97	59.03	58.44	58.67	273362
2013-04-18	58.58	58.63	58.15	58.31	266978
2013-04-19	58.56	58.86	58.46	58.81	197192
2013-04-22	58.78	59.06	58.53	58.92	1066722
2013-04-23	59.02	59.50	59.02	59.42	2082025
2013-04-24	59.88	60.15	59.77	59.93	620366
2013-04-25	60.32	60.67	60.27	60.34	152080
2013-04-26	60.16	60.28	60.01	60.16	592811
2013-04-29	60.33	60.79	60.33	60.75	125139
2013-04-30	61.02	61.21	60.79	61.18	224168
2013-05-01	60.89	60.89	60.45	60.54	473610
2013-05-02	60.53	60.87	60.53	60.73	374395
2013-05-03	61.26	61.55	61.14	61.38	566388
2013-05-06	61.17	61.27	61.11	61.24	395776
2013-05-07	61.08	61.27	61.01	61.18	1323059
2013-05-08	61.47	61.66	61.36	61.62	1373387
2013-05-09	61.34	61.41	60.97	61.21	307436
2013-05-10	60.84	61.06	60.70	61.06	620270
2013-05-13	61.21	61.36	61.15	61.32	361750
2013-05-14	61.30	61.73	61.24	61.69	508813
2013-05-15	61.69	61.90	61.63	61.78	448562
2013-05-16	61.40	61.49	61.14	61.18	347483
2013-05-17	61.35	61.74	61.35	61.73	251717
2013-05-20	61.95	62.16	61.95	62.16	205711
2013-05-21	62.05	62.35	61.89	62.26	347581
2013-05-22	62.38	62.79	61.32	61.46	618506
2013-05-23	58.82	59.79	58.10	59.75	850266
2013-05-24	58.28	58.64	58.08	58.64	511948
2013-05-28	58.95	59.15	58.36	58.56	774911
2013-05-29	58.00	58.00	57.53	57.93	368222
2013-05-30	57.51	57.96	57.48	57.75	370128
2013-05-31	56.98	57.16	56.46	56.47	653242
2013-06-03	56.33	56.77	56.03	56.71	861628
2013-06-04	57.50	57.68	56.96	57.24	861603
2013-06-05	56.02	56.04	55.30	55.33	629713
2013-06-06	55.05	55.52	54.66	55.50	666175
2013-06-07	55.50	56.56	55.38	56.45	413791
2013-06-10	56.67	56.81	56.41	56.59	213931
2013-06-11	55.72	56.12	55.46	55.67	719299
2013-06-12	56.33	56.52	55.53	55.62	262821
2013-06-13	56.10	56.95	55.91	56.78	314770
2013-06-14	56.13	56.37	55.57	55.70	244564
2013-06-17	57.12	57.47	56.59	56.82	404773
2013-06-18	57.26	57.70	57.26	57.42	197124
2013-06-19	57.44	57.62	56.35	56.40	309739
2013-06-20	55.06	55.07	53.83	53.94	682240
2013-06-21	55.20	55.55	54.61	55.31	628316
2013-06-24	53.75	54.11	53.11	53.81	469553
2013-06-25	54.13	54.70	54.02	54.60	488107
2013-06-26	54.64	54.77	54.39	54.65	501860
2013-06-27	55.59	55.95	55.57	55.80	641337
2013-06-28	55.81	56.13	55.55	55.83	483224
2013-07-01	56.33	56.56	56.21	56.31	589034
2013-07-02	56.74	57.06	56.30	56.50	323921
2013-07-03	55.99	56.41	55.85	56.21	308537
2013-07-05	56.95	56.95	56.31	56.74	192259
2013-07-08	56.30	56.74	56.30	56.61	554252
2013-07-09	57.30	57.33	56.91	57.23	467344
2013-07-10	57.31	57.60	56.96	56.98	679816
2013-07-11	58.29	58.80	58.17	58.77	375213
2013-07-12	58.24	58.54	58.22	58.45	306044
2013-07-15	58.64	58.89	58.61	58.88	170492
2013-07-16	58.81	58.86	58.59	58.74	332030
2013-07-17	59.24	59.30	58.93	59.12	160728
2013-07-18	59.04	59.22	59.00	59.12	180773
2013-07-19	58.68	58.95	58.64	58.88	285531
2013-07-22	58.86	59.20	58.80	59.15	525039
2013-07-23	59.50	59.50	59.22	59.36	164838
2013-07-24	59.49	59.49	58.73	58.95	166837
2013-07-25	58.19	58.60	58.05	58.49	318156
2013-07-26	57.97	57.98	57.51	57.89	176249
2013-07-29	57.23	57.23	56.88	56.97	212307
2013-07-30	57.36	57.50	57.07	57.12	379715
2013-07-31	56.88	57.19	56.69	56.87	611430
2013-08-01	58.15	58.25	57.97	57.98	589076
2013-08-02	58.17	58.74	58.17	58.63	215427
2013-08-05	58.56	58.67	58.38	58.64	424103
2013-08-06	58.64	58.75	58.49	58.60	297297
2013-08-07	57.85	57.94	57.59	57.59	620524
2013-08-08	57.83	58.08	57.46	57.92	205537
2013-08-09	57.87	58.11	57.79	57.94	887659
2013-08-12	57.92	58.16	57.92	58.07	199572
2013-08-13	58.49	58.69	58.10	58.63	272679
2013-08-14	58.66	58.68	58.44	58.52	119219
2013-08-15	58.03	58.03	57.55	57.78	273009
2013-08-16	58.02	58.18	57.79	57.82	269440
2013-08-19	58.05	58.05	57.51	57.53	141871
2013-08-20	57.00	57.29	56.89	57.08	136274
2013-08-21	56.64	56.80	56.11	56.28	291315
2013-08-22	56.81	56.90	56.68	56.68	205756
2013-08-23	57.24	57.47	57.14	57.41	141436
2013-08-26	57.07	57.31	56.94	56.95	175872
2013-08-27	56.70	56.84	56.27	56.31	311729
2013-08-28	56.31	56.74	56.19	56.49	280422
2013-08-29	56.68	56.91	56.50	56.60	201165
2013-08-30	56.32	56.32	55.90	56.03	279751
2013-09-03	57.54	57.68	57.15	57.25	305754
2013-09-04	57.68	58.32	57.65	58.16	444772
2013-09-05	57.97	58.19	57.87	58.12	416977
2013-09-06	58.34	58.58	57.92	58.28	454626
2013-09-09	59.02	59.57	59.02	59.54	663809
2013-09-10	59.89	60.12	59.84	60.07	509122
2013-09-11	59.51	59.88	59.45	59.85	2315920
2013-09-12	59.56	59.65	59.34	59.38	357259
2013-09-13	59.53	59.68	59.42	59.61	196696
2013-09-16	60.57	60.58	60.29	60.34	623915
2013-09-17	60.06	60.36	60.05	60.36	354294
2013-09-18	60.50	62.19	60.33	62.06	366568
2013-09-19	62.18	62.18	61.61	61.82	569109
2013-09-20	61.70	61.70	61.13	61.20	267424
2013-09-23	61.11	61.15	60.78	61.12	374867
2013-09-24	61.12	61.28	60.89	61.01	208411
2013-09-25	60.96	61.08	60.74	60.88	430231
2013-09-26	61.48	61.69	61.32	61.62	265901
2013-09-27	61.17	61.38	61.01	61.24	247496
2013-09-30	60.55	60.87	60.36	60.74	843304
2013-10-01	60.43	60.94	60.40	60.78	416449
2013-10-02	60.28	60.72	60.13	60.69	241265
2013-10-03	60.66	60.66	60.06	60.34	454676
2013-10-04	60.23	60.65	60.12	60.62	322646
2013-10-07	59.53	59.86	59.41	59.58	330027
2013-10-08	59.79	59.89	59.36	59.39	313687
2013-10-09	60.18	60.44	59.78	60.27	2019251
2013-10-10	60.75	61.33	60.75	61.23	377419
2013-10-11	61.20	61.56	61.10	61.56	294540
2013-10-14	61.06	61.78	61.03	61.66	258680
2013-10-15	61.43	61.48	61.05	61.16	385840
2013-10-16	61.41	61.87	61.38	61.84	247409
2013-10-17	61.98	62.41	61.92	62.36	259938
2013-10-18	62.59	62.76	62.49	62.71	234187
2013-10-21	62.66	62.67	62.51	62.59	373137
2013-10-22	62.89	63.14	62.83	63.03	403880
2013-10-23	62.01	62.01	61.68	61.84	518958
2013-10-24	62.13	62.33	62.09	62.27	194491
2013-10-25	62.06	62.06	61.68	61.90	755288
2013-10-28	62.08	62.11	61.89	61.94	698956
2013-10-29	62.10	62.15	61.93	62.15	211454
2013-10-30	62.30	62.34	61.80	62.09	220236
2013-10-31	61.99	62.07	61.67	61.71	380391
2013-11-01	61.49	61.51	61.17	61.49	349848
2013-11-04	61.29	61.64	61.28	61.60	455710
2013-11-05	61.23	61.23	60.96	61.14	499883
2013-11-06	61.72	61.79	61.58	61.71	413280
2013-11-07	61.42	61.42	60.46	60.61	383117
2013-11-08	60.54	61.04	60.54	61.04	312640
2013-11-11	60.88	60.95	60.77	60.78	1176622
2013-11-12	60.95	61.11	60.86	61.00	475040
2013-11-13	60.70	61.26	60.62	61.22	258946
2013-11-14	61.30	61.72	61.30	61.64	212787
2013-11-15	62.42	62.65	62.30	62.58	394565
2013-11-18	62.63	62.81	62.35	62.48	257483
2013-11-19	62.16	62.53	62.12	62.32	312524
2013-11-20	62.32	62.40	61.89	61.95	322897
2013-11-21	62.11	62.11	61.93	62.10	646776
2013-11-22	61.90	62.09	61.74	62.01	311521
2013-11-25	61.93	61.93	61.63	61.70	324023
2013-11-26	61.66	61.72	61.46	61.65	152217
2013-11-27	61.81	61.81	61.59	61.76	138189
2013-11-29	61.91	61.98	61.72	61.73	93753
2013-12-02	61.62	61.67	61.25	61.27	542663
2013-12-03	61.13	61.17	60.81	61.07	358830
2013-12-04	60.42	60.85	60.37	60.77	266511
2013-12-05	60.47	60.47	60.14	60.25	262967
2013-12-06	60.75	61.03	60.72	60.94	240836
2013-12-09	60.75	60.85	60.71	60.77	275974
2013-12-10	60.65	60.81	60.54	60.76	607507
2013-12-11	60.55	60.55	59.95	60.05	367548
2013-12-12	60.03	60.03	59.70	59.84	261798
2013-12-13	59.77	59.84	59.59	59.72	214559
2013-12-16	59.84	59.95	59.64	59.74	489317
2013-12-17	59.73	59.73	59.41	59.51	272859
2013-12-18	60.10	60.63	59.44	60.47	356694
2013-12-19	59.96	60.22	59.95	60.09	336555
2013-12-20	59.50	59.77	59.50	59.75	354815
2013-12-23	60.03	60.31	60.03	60.21	322416
2013-12-24	59.96	59.96	59.76	59.89	154263
2013-12-26	60.28	60.44	60.28	60.35	551402
2013-12-27	60.84	60.90	60.73	60.79	661653
2013-12-30	61.04	61.17	61.02	61.08	778484
2013-12-31	61.30	61.32	61.19	61.30	238195
2014-01-02	60.88	60.95	60.21	60.21	488473
2014-01-03	60.51	60.60	60.26	60.43	326119
2014-01-06	60.43	60.47	59.99	60.18	397623
2014-01-07	60.35	60.46	60.14	60.36	673909
2014-01-08	60.47	60.51	60.25	60.45	639487
2014-01-09	60.31	60.42	59.95	60.18	246386
2014-01-10	60.19	60.68	60.18	60.60	333368
2014-01-13	60.36	60.55	60.03	60.19	675989
2014-01-14	60.00	60.22	59.75	60.08	591273
2014-01-15	60.01	60.38	60.01	60.26	332212
2014-01-16	60.16	60.22	59.97	60.22	357096
2014-01-17	60.25	60.42	60.15	60.27	143746
2014-01-21	60.56	60.56	60.09	60.40	567712
2014-01-22	60.48	60.48	60.21	60.40	429624
2014-01-23	59.75	59.75	58.95	59.21	446030
2014-01-24	58.64	58.70	58.06	58.06	1654360
2014-01-27	58.10	58.13	57.36	57.69	988216
2014-01-28	58.02	58.18	57.80	58.10	699084
2014-01-29	57.63	58.05	57.63	57.74	914220
2014-01-30	58.08	58.32	57.94	58.13	344850
2014-01-31	57.06	57.48	56.77	57.12	482596
2014-02-03	57.21	57.21	55.93	56.02	963302
2014-02-04	55.89	56.49	55.80	56.42	519497
2014-02-05	56.38	56.42	55.89	56.40	329876
2014-02-06	56.62	57.31	56.61	57.21	515527
2014-02-07	57.49	57.95	57.45	57.89	291386
2014-02-10	57.90	57.90	57.48	57.59	440688
2014-02-11	57.92	58.76	57.92	58.65	2027984
2014-02-12	58.75	58.85	58.60	58.74	577640
2014-02-13	57.81	58.54	57.66	58.44	747314
2014-02-14	58.20	58.68	58.14	58.57	535766
2014-02-18	59.25	59.39	59.01	59.28	786992
2014-02-19	59.15	59.32	58.75	58.81	476279
2014-02-20	58.57	58.84	58.34	58.81	425368
2014-02-21	59.21	59.31	58.97	59.00	293490
2014-02-24	59.33	59.88	59.33	59.54	367807
2014-02-25	59.55	59.61	59.24	59.34	306144
2014-02-26	59.49	59.51	59.08	59.27	469701
2014-02-27	59.13	59.52	58.97	59.52	181900
2014-02-28	59.39	59.63	59.17	59.42	259745
2014-03-03	58.57	58.66	58.22	58.51	430033
2014-03-04	59.40	59.69	59.40	59.65	247995
2014-03-05	59.44	59.44	59.24	59.25	322330
2014-03-06	60.16	60.32	60.08	60.23	358228
2014-03-07	60.15	60.15	59.64	59.84	321555
2014-03-10	59.65	59.65	59.19	59.46	484230
2014-03-11	59.49	59.49	58.84	58.89	364511
2014-03-12	58.29	58.63	58.11	58.60	406487
2014-03-13	58.57	58.64	57.53	57.73	441277
2014-03-14	57.18	57.54	57.00	57.26	606101
2014-03-17	57.71	57.91	57.68	57.89	491240
2014-03-18	57.72	58.17	57.72	58.08	266566
2014-03-19	58.03	58.03	57.16	57.48	368599
2014-03-20	56.70	56.96	56.45	56.81	502024
2014-03-21	57.23	57.41	56.85	56.93	191848
2014-03-24	57.49	57.52	57.05	57.26	839612
2014-03-25	57.29	57.61	57.29	57.53	385472
2014-03-26	58.11	58.25	57.76	57.77	725218
2014-03-27	58.26	58.51	58.11	58.39	862609
2014-03-28	58.92	59.13	58.84	58.91	228135
2014-03-31	59.32	59.33	59.07	59.08	266137
2014-04-01	59.30	59.47	59.21	59.47	539012
2014-04-02	59.50	59.83	59.50	59.81	814292
2014-04-03	59.76	59.76	59.40	59.61	488872
2014-04-04	59.99	60.08	59.31	59.44	402299
2014-04-07	59.28	59.37	58.98	59.05	211265
2014-04-08	58.89	58.99	58.67	58.80	236703
2014-04-09	59.10	59.68	59.01	59.65	248768
2014-04-10	59.11	59.18	58.44	58.48	316874
2014-04-11	58.48	58.73	58.29	58.32	315721
2014-04-14	58.92	58.92	58.53	58.79	549376
2014-04-15	58.49	58.61	58.02	58.57	479806
2014-04-16	59.14	59.44	59.07	59.41	518258
2014-04-17	59.41	59.59	59.27	59.43	94048
2014-04-21	59.47	59.61	59.35	59.50	379616
2014-04-22	59.37	59.54	59.29	59.45	372725
2014-04-23	59.29	59.43	59.27	59.37	469188
2014-04-24	59.28	59.28	58.93	59.24	287249
2014-04-25	59.07	59.09	58.76	58.88	134688
2014-04-28	59.10	59.27	58.78	59.22	267874
2014-04-29	59.19	59.38	59.16	59.26	189070
2014-04-30	58.87	59.09	58.79	59.03	265406
2014-05-01	59.29	59.41	59.00	59.32	491180
2014-05-02	59.39	59.61	59.25	59.35	225674
2014-05-05	59.17	59.31	58.96	59.25	142320
2014-05-06	59.28	59.42	59.19	59.23	167161
2014-05-07	58.98	59.09	58.68	59.03	467444
2014-05-08	59.02	59.27	58.90	58.96	343604
2014-05-09	59.13	59.23	59.00	59.21	160296
2014-05-12	59.27	59.48	59.19	59.46	2006617
2014-05-13	59.65	60.03	59.65	59.99	287712
2014-05-14	60.12	60.12	59.82	59.91	207996
2014-05-15	59.98	59.98	59.33	59.58	250915
2014-05-16	59.75	59.84	59.63	59.84	169524
2014-05-19	59.32	59.63	59.22	59.61	344880
2014-05-20	59.29	59.29	58.94	59.02	302598
2014-05-21	59.42	59.56	59.37	59.48	232209
2014-05-22	59.83	60.01	59.79	59.94	99354
2014-05-23	60.14	60.44	60.12	60.33	114259
2014-05-27	60.47	60.59	60.34	60.54	318325
2014-05-28	60.55	60.60	60.38	60.54	256527
2014-05-29	60.91	61.08	60.82	61.08	202865
2014-05-30	60.96	60.99	60.87	60.94	195509
2014-06-02	61.39	61.54	61.21	61.47	555987
2014-06-03	61.31	61.36	61.18	61.33	185034
2014-06-04	61.31	61.54	61.14	61.49	320397
2014-06-05	61.41	61.75	61.17	61.69	232360
2014-06-06	61.60	61.78	61.60	61.77	219307
2014-06-09	61.69	61.82	61.59	61.80	274092
2014-06-10	61.48	61.55	61.32	61.54	241128
2014-06-11	61.54	61.62	61.44	61.48	228561
2014-06-12	61.72	61.87	61.36	61.44	308682
2014-06-13	61.68	61.71	61.57	61.64	114643
2014-06-16	61.60	61.72	61.51	61.62	505717
2014-06-17	61.46	61.52	61.37	61.45	173609
2014-06-18	61.60	62.16	61.36	62.12	507147
2014-06-19	62.71	62.78	62.58	62.77	423309
2014-06-20	62.65	62.67	62.53	62.65	419518
2014-06-23	62.35	62.49	62.24	62.48	656579
2014-06-24	62.01	62.31	61.80	61.88	88710
2014-06-25	61.77	62.19	61.60	62.12	251230
2014-06-26	62.18	62.30	62.04	62.29	319714
2014-06-27	62.06	62.22	62.00	62.20	84257
2014-06-30	62.25	62.31	62.13	62.24	273308
2014-07-01	62.72	63.01	62.65	62.93	310538
2014-07-02	63.01	63.13	62.98	63.08	367399
2014-07-03	62.88	63.06	62.83	63.03	141168
2014-07-07	62.81	62.81	62.60	62.67	318036
2014-07-08	62.62	62.98	62.35	62.46	338426
2014-07-09	62.51	62.76	62.45	62.65	646655
2014-07-10	61.71	62.08	61.50	62.00	310645
2014-07-11	62.10	62.24	62.02	62.18	115163
2014-07-14	62.64	62.76	62.60	62.64	170370
2014-07-15	62.77	63.00	62.46	62.62	339799
2014-07-16	62.98	62.99	62.79	62.92	181544
2014-07-17	62.79	62.86	62.29	62.36	192038
2014-07-18	62.64	62.96	62.61	62.91	75683
2014-07-21	62.62	62.81	62.52	62.76	362588
2014-07-22	63.05	63.23	63.05	63.18	642773
2014-07-23	63.26	63.31	63.16	63.31	148195
2014-07-24	63.22	63.22	63.05	63.11	81670
2014-07-25	63.35	63.36	63.09	63.18	77248
2014-07-28	63.45	63.63	63.27	63.58	232265
2014-07-29	63.79	63.85	63.57	63.58	328465
2014-07-30	63.87	63.90	63.53	63.66	537310
2014-07-31	63.17	63.22	62.76	62.81	332311
2014-08-01	62.67	62.93	62.59	62.74	814391
2014-08-04	62.81	63.03	62.56	62.89	876592
2014-08-05	62.35	62.39	61.85	61.96	634092
2014-08-06	61.67	61.99	61.51	61.88	586725
2014-08-07	61.96	62.17	61.38	61.53	430271
2014-08-08	61.35	61.71	61.15	61.71	181490
2014-08-11	61.89	62.02	61.86	61.95	418320
2014-08-12	62.00	62.09	61.90	62.01	245788
2014-08-13	62.45	62.63	62.44	62.56	189456
2014-08-14	62.72	62.79	62.58	62.77	525742
2014-08-15	62.85	62.91	62.44	62.75	1178646
2014-08-18	62.94	63.08	62.84	63.00	673320
2014-08-19	63.22	63.34	63.15	63.28	294420
2014-08-20	62.99	63.16	62.87	63.13	748355
2014-08-21	63.08	63.19	63.00	63.10	340949
2014-08-22	62.93	62.93	62.70	62.83	163807
2014-08-25	63.02	63.05	62.93	62.97	202549
2014-08-26	62.85	63.03	62.85	62.88	98250
2014-08-27	62.97	63.09	62.79	62.85	299995
2014-08-28	62.65	62.77	62.53	62.70	209237
2014-08-29	62.68	62.68	62.45	62.53	172468
2014-09-02	62.85	62.96	62.68	62.75	971692
2014-09-03	63.11	63.13	62.92	62.97	362413
2014-09-04	62.99	63.08	62.70	62.87	213305
2014-09-05	62.56	62.59	62.28	62.59	219489
2014-09-08	62.48	62.51	62.18	62.30	369677
2014-09-09	62.06	62.06	61.60	61.77	129310
2014-09-10	61.90	62.23	61.84	62.23	559033
2014-09-11	61.71	61.78	61.63	61.77	283026
2014-09-12	61.66	61.66	61.36	61.48	434865
2014-09-15	61.37	61.37	61.15	61.18	439667
2014-09-16	61.07	61.69	61.06	61.60	349225
2014-09-17	61.12	61.19	60.59	60.75	314080
2014-09-18	60.97	61.09	60.95	61.07	302292
2014-09-19	61.18	61.22	60.90	60.92	187469
2014-09-22	60.84	60.89	60.46	60.61	232339
2014-09-23	60.57	60.68	60.47	60.53	284036
2014-09-24	60.46	60.75	60.37	60.65	582843
2014-09-25	60.46	60.46	59.85	59.88	780402
2014-09-26	60.23	60.44	60.15	60.26	315161
2014-09-29	59.51	59.67	59.36	59.57	791601
2014-09-30	59.37	59.42	59.15	59.30	180293
2014-10-01	58.97	59.16	58.45	58.48	666954
2014-10-02	58.08	58.11	57.38	57.99	378888
2014-10-03	58.42	58.54	58.20	58.43	267469
2014-10-06	58.59	58.68	58.35	58.54	289846
2014-10-07	58.46	58.52	58.04	58.06	357445
2014-10-08	57.89	58.78	57.67	58.73	325644
2014-10-09	58.22	58.24	57.35	57.40	219339
2014-10-10	57.02	57.18	56.39	56.43	424525
2014-10-13	56.94	57.11	56.26	56.28	306783
2014-10-14	56.74	56.94	56.44	56.57	863244
2014-10-15	56.44	56.69	55.76	56.65	742704
2014-10-16	55.78	56.82	55.57	56.34	615895
2014-10-17	57.00	57.04	56.44	56.80	321168
2014-10-20	57.18	57.70	57.16	57.58	355464
2014-10-21	57.45	57.78	57.34	57.71	205439
2014-10-22	57.85	58.11	57.61	57.69	566251
2014-10-23	58.04	58.35	58.00	58.11	1438668
2014-10-24	58.30	58.40	58.07	58.40	899035
2014-10-27	58.20	58.43	58.16	58.34	565697
2014-10-28	58.69	58.92	58.65	58.89	483699
2014-10-29	59.47	59.49	58.77	58.97	439149
2014-10-30	58.97	59.66	58.97	59.51	849799
2014-10-31	60.82	61.22	60.82	61.12	415254
2014-11-03	61.04	61.36	60.69	61.04	911316
2014-11-04	59.94	60.17	59.55	60.08	933518
2014-11-05	59.79	59.79	59.43	59.66	655909
2014-11-06	59.32	59.36	59.09	59.19	714544
2014-11-07	59.01	59.26	58.89	59.23	325193
2014-11-10	59.51	59.69	59.47	59.61	486078
2014-11-11	59.74	59.85	59.68	59.83	161980
2014-11-12	59.52	59.77	59.47	59.68	287976
2014-11-13	59.90	60.09	59.90	60.02	30492
2014-11-14	59.73	60.05	59.69	60.02	560075
2014-11-17	59.30	59.31	59.04	59.21	266269
2014-11-18	59.49	59.74	59.41	59.67	248373
2014-11-19	59.21	59.21	58.90	59.00	185165
2014-11-20	58.53	58.71	58.30	58.60	192003
2014-11-21	59.38	59.81	59.07	59.19	641848
2014-11-24	59.15	59.45	58.98	59.19	348314
2014-11-25	59.14	59.40	58.97	59.09	269940
2014-11-26	59.21	59.38	59.16	59.31	93461
2014-11-28	59.00	59.00	58.76	58.81	164394
2014-12-01	58.84	58.84	58.36	58.49	893933
2014-12-02	58.84	59.03	58.84	58.91	780427
2014-12-03	58.91	58.94	58.75	58.84	742118
2014-12-04	58.88	59.03	58.77	58.86	359735
2014-12-05	58.89	58.96	58.72	58.84	710771
2014-12-08	58.50	58.53	58.19	58.21	408133
2014-12-09	58.01	58.26	57.81	58.22	766547
2014-12-10	57.91	57.93	57.21	57.32	1010750
2014-12-11	57.67	57.91	57.37	57.47	1023610
2014-12-12	57.29	57.37	56.80	56.84	844085
2014-12-15	56.91	56.98	55.96	56.08	1292892
2014-12-16	56.17	56.71	56.10	56.12	1162797
2014-12-17	56.53	57.16	56.28	56.68	929292
2014-12-18	57.32	57.49	57.19	57.47	472453
2014-12-19	57.67	58.05	57.67	57.90	449922
2014-12-22	57.36	57.52	57.36	57.48	314721
2014-12-23	57.27	57.40	57.23	57.29	1220110
2014-12-24	57.35	57.45	57.30	57.32	327565
2014-12-26	57.70	57.89	57.49	57.74	117092
2014-12-29	57.46	57.62	57.46	57.55	595708
2014-12-30	57.10	57.16	56.99	56.99	1174531
2014-12-31	56.95	57.25	56.87	56.87	1526072
2015-01-02	57.08	57.20	56.66	56.73	566669
2015-01-05	56.47	56.58	55.90	56.02	1333000
2015-01-06	55.88	55.97	55.16	55.44	669480
2015-01-07	55.95	56.26	55.89	56.16	309243
2015-01-08	56.48	56.95	56.48	56.85	236593
2015-01-09	56.99	56.99	56.55	56.64	655841
2015-01-12	56.69	56.69	56.26	56.48	1112254
2015-01-13	57.12	57.34	56.51	56.88	628075
2015-01-14	56.56	56.68	56.15	56.57	1107725
2015-01-15	57.30	57.38	56.88	56.90	1321392
2015-01-16	56.93	57.37	56.84	57.36	501952
2015-01-20	57.60	57.72	57.11	57.29	857319
2015-01-21	57.42	57.60	57.26	57.56	735449
2015-01-22	57.43	58.00	57.23	57.91	920819
2015-01-23	57.87	58.06	57.72	57.77	2265543
2015-01-26	58.12	58.32	57.95	58.20	1280817
2015-01-27	58.23	58.43	57.99	58.27	590874
2015-01-28	58.72	58.80	58.04	58.11	555634
2015-01-29	58.29	58.58	58.06	58.54	224155
2015-01-30	57.92	58.05	57.51	57.54	1310840
2015-02-02	58.29	58.49	58.07	58.37	1438924
2015-02-03	58.13	58.58	57.97	58.56	229873
2015-02-04	58.58	58.92	58.46	58.60	483882
2015-02-05	58.71	59.08	58.69	59.06	466730
2015-02-06	58.87	58.87	58.42	58.55	613896
2015-02-09	58.32	58.41	58.13	58.22	482036
2015-02-10	58.57	58.69	58.39	58.65	260489
2015-02-11	58.38	58.44	58.22	58.35	794298
2015-02-12	58.41	58.83	58.36	58.82	1215744
2015-02-13	59.25	59.65	59.02	59.57	174029
2015-02-17	59.66	59.83	59.53	59.73	961493
2015-02-18	60.23	60.48	60.08	60.41	1038606
2015-02-19	60.42	60.68	60.40	60.52	505001
2015-02-20	60.62	60.98	60.48	60.94	343977
2015-02-23	60.71	60.72	60.54	60.70	591772
2015-02-24	60.75	61.12	60.61	61.03	425262
2015-02-25	61.07	61.17	60.91	61.07	1203219
2015-02-26	61.37	61.46	61.08	61.21	648870
2015-02-27	61.24	61.24	61.03	61.03	419044
2015-03-02	61.08	61.27	61.07	61.26	594119
2015-03-03	61.18	61.24	61.03	61.10	848276
2015-03-04	61.06	61.08	60.58	60.86	335822
2015-03-05	61.26	61.26	60.90	60.98	238476
2015-03-06	60.91	61.05	60.61	60.65	421288
2015-03-09	60.48	60.54	60.38	60.45	238718
2015-03-10	59.70	59.76	59.38	59.42	835526
2015-03-11	59.72	59.84	59.54	59.75	854605
2015-03-12	60.66	60.89	60.62	60.84	1651660
2015-03-13	60.47	60.58	60.27	60.52	402787
2015-03-16	60.86	61.03	60.85	60.87	585531
2015-03-17	60.92	61.09	60.75	61.04	475897
2015-03-18	61.22	62.22	61.15	62.16	1192165
2015-03-19	61.74	61.83	61.45	61.55	279749
2015-03-20	62.31	62.61	62.16	62.52	421956
2015-03-23	62.75	62.96	62.68	62.87	490797
2015-03-24	62.86	63.01	62.80	62.83	611140
2015-03-25	62.94	63.07	62.38	62.42	384681
2015-03-26	62.01	62.20	61.77	62.03	1105491
2015-03-27	61.97	62.19	61.96	62.15	924393
2015-03-30	62.09	62.25	62.06	62.14	343684
2015-03-31	61.30	63.30	61.00	61.28	406299
2015-04-01	61.38	61.46	61.10	61.40	2990612
2015-04-02	61.77	62.03	61.65	61.85	424459
2015-04-06	62.22	62.81	62.22	62.48	439761
2015-04-07	62.67	62.90	62.54	62.68	360834
2015-04-08	63.25	63.43	63.01	63.21	738867
2015-04-09	63.38	63.46	63.06	63.42	452793
2015-04-10	63.29	63.56	63.24	63.50	652770
2015-04-13	63.21	63.30	63.03	63.04	1089986
2015-04-14	63.43	63.57	63.32	63.55	318165
2015-04-15	63.66	63.92	63.61	63.81	583445
2015-04-16	64.04	64.25	63.84	64.08	401358
2015-04-17	63.47	63.60	63.27	63.47	468247
2015-04-20	63.51	63.65	63.47	63.62	1257412
2015-04-21	64.25	64.37	64.11	64.14	588073
2015-04-22	64.41	64.59	64.27	64.55	313020
2015-04-23	64.37	64.81	64.26	64.72	591794
2015-04-24	65.06	65.16	64.98	65.10	564126
2015-04-27	65.31	65.39	65.14	65.17	431016
2015-04-28	65.28	65.52	65.20	65.45	487950
2015-04-29	64.88	64.91	64.52	64.77	555415
2015-04-30	63.84	63.85	63.32	63.40	802105
2015-05-01	63.68	63.98	63.49	63.98	833560
2015-05-04	64.01	64.36	64.01	64.20	392133
2015-05-05	63.97	63.97	63.20	63.30	350041
2015-05-06	63.38	63.40	62.72	62.97	559730
2015-05-07	62.76	62.78	62.52	62.71	494494
2015-05-08	63.43	63.88	63.33	63.88	315107
2015-05-11	63.23	63.25	62.88	62.91	281176
2015-05-12	63.01	63.24	62.91	63.13	254861
2015-05-13	63.76	64.01	63.63	63.64	211937
2015-05-14	63.94	64.00	63.82	63.95	1859533
2015-05-15	64.05	64.25	64.01	64.23	234385
2015-05-18	64.24	64.29	64.13	64.22	744559
2015-05-19	64.19	64.28	64.07	64.24	1205963
2015-05-20	64.07	64.38	63.95	64.09	668457
2015-05-21	64.20	64.41	64.11	64.33	344601
2015-05-22	64.16	64.37	64.15	64.30	152864
2015-05-26	64.07	64.18	63.56	63.71	361708
2015-05-27	63.64	63.81	63.48	63.75	209784
2015-05-28	63.08	63.47	62.99	63.36	324368
2015-05-29	63.15	63.27	62.91	63.03	227963
2015-06-01	63.21	63.49	63.01	63.13	295746
2015-06-02	62.80	63.14	62.72	62.90	397287
2015-06-03	62.93	63.16	62.74	63.07	850591
2015-06-04	62.56	62.65	62.32	62.42	188086
2015-06-05	62.06	62.30	61.83	62.02	407099
2015-06-08	61.68	61.78	61.58	61.74	762042
2015-06-09	61.34	61.46	61.14	61.31	513346
2015-06-10	61.92	62.29	61.91	62.17	257284
2015-06-11	62.37	62.49	62.24	62.44	404510
2015-06-12	61.97	62.17	61.81	62.11	245892
2015-06-15	61.97	62.15	61.87	62.12	385896
2015-06-16	61.78	62.03	61.68	62.00	290168
2015-06-17	61.61	61.93	61.17	61.80	275305
2015-06-18	61.81	62.25	61.81	62.01	218801
2015-06-19	62.14	62.21	62.05	62.07	108406
2015-06-22	62.69	63.08	62.69	62.84	152612
2015-06-23	63.19	63.44	63.05	63.35	148240
2015-06-24	63.02	63.06	62.75	62.83	902345
2015-06-25	63.06	63.06	62.78	62.83	350589
2015-06-26	62.25	62.29	62.05	62.12	212748
2015-06-29	64.69	64.69	60.67	60.67	565517
2015-06-30	61.27	61.53	61.00	61.03	749785
2015-07-01	61.64	61.77	61.36	61.52	476091
2015-07-02	61.73	61.78	61.55	61.66	405998
2015-07-06	60.55	61.02	60.51	60.78	358676
2015-07-07	60.68	60.87	60.05	60.76	565975
2015-07-08	59.26	59.29	58.43	58.54	519611
2015-07-09	59.12	59.68	59.11	59.20	757211
2015-07-10	59.79	60.25	59.79	60.13	440153
2015-07-13	60.68	60.81	60.55	60.70	2454681
2015-07-14	60.79	61.08	60.79	61.03	183863
2015-07-15	60.97	61.05	60.73	60.83	320924
2015-07-16	61.41	61.45	61.22	61.25	250212
2015-07-17	61.47	61.49	61.29	61.32	158699
2015-07-20	61.35	61.50	61.23	61.35	236335
2015-07-21	61.23	61.34	61.13	61.24	134391
2015-07-22	60.71	60.88	60.65	60.78	178151
2015-07-23	60.85	60.98	60.54	60.64	278835
2015-07-24	60.37	60.40	59.91	59.99	280785
2015-07-27	59.63	59.78	59.49	59.63	271672
2015-07-28	59.95	60.24	59.70	60.21	352463
2015-07-29	60.16	60.62	60.16	60.52	233149
2015-07-30	60.19	60.40	60.04	60.36	198287
2015-07-31	60.85	60.93	60.58	60.70	174481
2015-08-03	60.36	60.36	60.04	60.23	450754
2015-08-04	60.49	60.61	60.36	60.46	324240
2015-08-05	60.80	60.94	60.68	60.71	440755
2015-08-06	60.42	60.48	60.05	60.21	340457
2015-08-07	60.16	60.36	60.08	60.36	332783
2015-08-10	60.64	61.14	60.63	61.14	190531
2015-08-11	59.88	60.00	59.65	59.83	450728
2015-08-12	59.24	59.44	58.72	59.43	814215
2015-08-13	59.44	59.80	59.32	59.66	363539
2015-08-14	59.41	59.82	59.41	59.73	284764
2015-08-17	59.35	59.68	59.35	59.66	364083
2015-08-18	59.23	59.29	59.08	59.12	327699
2015-08-19	58.95	59.07	58.53	58.75	616256
2015-08-20	57.76	57.79	57.08	57.08	478017
2015-08-21	56.85	56.90	55.37	55.41	968124
2015-08-24	52.26	53.97	51.20	52.93	1565061
2015-08-25	53.45	57.17	53.45	53.89	3238273
2015-08-26	54.42	55.90	54.42	55.88	1090484
2015-08-27	56.20	57.08	56.13	56.95	1251567
2015-08-28	56.74	57.08	56.63	57.03	344947
2015-08-31	56.46	56.46	55.98	56.04	334999
2015-09-01	54.15	54.42	53.66	53.81	797591
2015-09-02	54.76	54.76	54.16	54.73	1149348
2015-09-03	54.78	55.22	54.73	54.80	1029200
2015-09-04	53.54	53.69	53.09	53.28	598671
2015-09-08	54.49	54.86	54.39	54.82	458581
2015-09-09	55.74	55.84	54.94	54.98	3651272
2015-09-10	54.88	55.24	54.70	55.04	1763371
2015-09-11	54.76	55.11	54.59	55.09	180039
2015-09-14	54.91	54.98	54.74	54.91	364383
2015-09-15	54.85	55.41	54.70	55.37	733236
2015-09-16	55.82	56.31	55.82	56.23	473194
2015-09-17	55.87	56.76	55.69	55.96	653131
2015-09-18	55.16	55.25	54.70	54.78	615294
2015-09-21	54.92	55.07	54.61	54.88	251747
2015-09-22	54.07	54.16	53.73	54.06	544184
2015-09-23	54.00	54.11	53.58	53.76	418461
2015-09-24	53.36	53.65	52.92	53.58	1132044
2015-09-25	54.43	54.59	53.84	54.07	572963
2015-09-28	54.39	54.39	52.90	52.98	352197
2015-09-29	52.52	52.69	52.21	52.50	449793
2015-09-30	53.32	53.71	53.09	53.69	396436
2015-10-01	54.13	54.14	53.62	54.07	341388
2015-10-02	53.57	54.73	53.37	54.72	446536
2015-10-05	55.56	56.19	55.56	56.02	571108
2015-10-06	55.71	55.89	55.55	55.76	309675
2015-10-07	56.74	56.95	56.38	56.70	612247
2015-10-08	56.46	57.12	56.40	57.06	235180
2015-10-09	57.28	57.44	57.08	57.19	289985
2015-10-12	57.23	57.31	57.12	57.21	180766
2015-10-13	56.60	57.01	56.46	56.59	267874
2015-10-14	56.47	56.68	56.29	56.36	895573
2015-10-15	57.38	57.89	57.34	57.88	299036
2015-10-16	57.77	57.91	57.62	57.88	430960
2015-10-19	57.40	57.56	57.29	57.56	312243
2015-10-20	57.35	57.45	57.23	57.30	401109
2015-10-21	57.88	57.95	57.52	57.53	263284
2015-10-22	57.92	58.60	57.92	58.41	271509
2015-10-23	58.90	59.07	58.69	58.97	1075075
2015-10-26	58.79	58.89	58.65	58.75	446299
2015-10-27	58.37	58.40	58.22	58.32	324206
2015-10-28	58.45	58.73	58.07	58.56	295158
2015-10-29	57.79	57.90	57.65	57.82	414713
2015-10-30	57.95	58.00	57.75	57.75	239738
2015-11-02	57.64	58.11	57.56	58.11	411505
2015-11-03	58.01	58.50	58.01	58.29	238514
2015-11-04	58.23	58.25	57.90	58.02	729523
2015-11-05	58.26	58.32	57.96	58.14	1039411
2015-11-06	57.83	57.93	57.57	57.83	146395
2015-11-09	57.66	57.66	57.07	57.29	226681
2015-11-10	57.29	57.53	57.23	57.45	301316
2015-11-11	57.96	58.05	57.79	57.80	141338
2015-11-12	57.52	57.69	57.32	57.35	147004
2015-11-13	57.20	57.22	56.87	56.91	173250
2015-11-16	56.98	57.52	56.98	57.52	198921
2015-11-17	57.62	57.81	57.50	57.58	293907
2015-11-18	57.57	58.02	57.52	58.01	213275
2015-11-19	58.31	58.46	58.31	58.33	263395
2015-11-20	58.70	58.81	58.64	58.66	175611
2015-11-23	58.55	58.67	58.39	58.45	465970
2015-11-24	58.38	58.86	58.32	58.77	259289
2015-11-25	58.53	58.56	58.36	58.50	229098
2015-11-27	58.15	58.15	57.97	58.05	113915
2015-11-30	57.83	57.88	57.65	57.77	1784927
2015-12-01	58.41	58.77	58.41	58.73	602617
2015-12-02	58.52	58.60	58.09	58.21	262470
2015-12-03	58.19	58.19	57.47	57.67	705055
2015-12-04	57.42	58.13	57.42	58.04	706839
2015-12-07	57.71	57.80	57.42	57.57	481207
2015-12-08	56.67	56.90	56.52	56.84	375292
2015-12-09	56.81	57.06	56.28	56.48	357105
2015-12-10	56.83	57.02	56.67	56.70	464635
2015-12-11	55.93	56.00	55.59	55.71	403581
2015-12-14	56.05	56.17	55.51	56.12	672321
2015-12-15	56.08	56.27	55.96	56.04	848524
2015-12-16	56.86	57.39	56.50	57.24	604787
2015-12-17	57.26	57.28	56.58	56.59	1088313
2015-12-18	56.46	56.58	56.28	56.36	1197992
2015-12-21	56.07	56.26	55.77	56.09	541095
2015-12-22	56.23	56.55	56.07	56.50	624572
2015-12-23	56.79	57.12	56.79	57.08	423908
2015-12-24	56.68	56.81	56.64	56.68	416833
2015-12-28	56.62	56.62	56.43	56.59	658942
2015-12-29	57.42	57.58	57.31	57.43	425033
2015-12-30	57.19	57.26	57.06	57.06	314326
2015-12-31	56.92	57.04	56.65	56.67	299974
2016-01-04	55.72	56.32	55.32	55.75	707213
2016-01-05	56.06	56.13	55.80	56.04	720312
2016-01-06	54.91	55.13	54.72	54.98	978130
2016-01-07	54.16	54.45	53.79	53.89	1480168
2016-01-08	53.83	53.93	52.93	52.98	1349558
2016-01-11	53.59	53.64	52.77	53.27	1124669
2016-01-12	53.35	53.44	52.71	53.14	1001164
2016-01-13	53.66	53.74	52.43	52.57	1146063
2016-01-14	52.78	53.45	52.41	53.26	3078189
2016-01-15	51.67	51.78	51.04	51.43	1158182
2016-01-19	52.45	52.50	51.66	52.02	1889372
2016-01-20	50.72	50.76	49.47	50.44	4189955
2016-01-21	50.00	50.97	49.73	50.51	1435397
2016-01-22	51.76	52.37	51.75	52.34	803482
2016-01-25	51.92	52.12	51.42	51.48	845750
2016-01-26	51.69	52.15	51.58	52.09	588454
2016-01-27	52.29	52.73	51.68	51.87	1208530
2016-01-28	52.44	52.51	51.85	52.21	745930
2016-01-29	52.65	53.35	52.65	53.29	589329
2016-02-01	52.82	53.27	52.69	53.03	557803
2016-02-02	52.65	52.71	51.97	52.17	487813
2016-02-03	52.08	52.16	51.07	52.09	997284
2016-02-04	52.25	52.57	51.98	52.21	782966
2016-02-05	51.97	52.05	51.17	51.36	605551
2016-02-08	51.30	51.35	50.70	51.19	652660
2016-02-09	50.04	50.66	49.91	50.38	1414168
2016-02-10	50.26	50.62	49.74	49.86	1318335
2016-02-11	49.20	49.36	48.74	49.16	1050671
2016-02-12	48.86	49.65	48.66	49.63	1048233
2016-02-16	50.81	50.84	50.42	50.80	892550
2016-02-17	51.09	51.54	51.09	51.41	1842298
2016-02-18	51.87	51.91	51.31	51.42	545968
2016-02-19	51.01	51.30	50.90	51.19	493006
2016-02-22	52.04	52.31	52.04	52.27	222370
2016-02-23	51.87	51.88	51.34	51.44	260536
2016-02-24	50.95	51.70	50.70	51.60	360236
2016-02-25	51.66	52.05	51.46	52.03	405250
2016-02-26	52.26	52.35	51.68	51.73	400211
2016-02-29	51.66	51.87	51.40	51.42	960530
2016-03-01	52.12	52.77	52.01	52.71	404877
2016-03-02	53.11	53.48	53.06	53.46	389538
2016-03-03	53.46	53.46	53.46	54.00	550694
2016-03-04	54.67	54.96	54.50	54.73	448141
2016-03-07	54.15	54.64	54.01	54.48	439798
2016-03-08	54.05	54.11	53.71	53.79	929823
2016-03-09	54.07	54.15	53.90	54.02	415745
2016-03-10	54.02	54.02	54.02	53.89	5726460
2016-03-11	53.89	53.89	53.89	55.26	394700
2016-03-14	55.20	55.29	55.03	55.17	243030
2016-03-15	55.17	55.17	55.17	54.44	329856
2016-03-16	54.18	55.00	54.16	54.95	570666
2016-03-17	55.03	55.61	54.92	55.46	619186
2016-03-18	55.29	55.56	55.22	55.40	457340
2016-03-21	55.28	55.58	55.24	55.45	230971
2016-03-22	55.51	55.80	55.47	55.67	362039
2016-03-23	55.35	55.35	54.90	54.90	334376
2016-03-24	54.90	54.90	54.90	54.64	241115
2016-03-28	55.12	55.44	54.95	55.13	463337
2016-03-29	54.95	55.69	54.86	55.66	247121
2016-03-30	55.97	56.15	55.88	55.92	563914
2016-03-31	55.54	55.67	55.27	55.27	478544
2016-04-01	53.85	54.39	53.74	54.33	713557
2016-04-04	54.37	54.39	53.96	54.06	346050
2016-04-05	54.06	54.06	54.06	53.01	1204146
2016-04-06	53.30	53.92	53.19	53.92	462402
2016-04-07	53.74	53.85	53.19	53.36	384460
2016-04-08	54.66	54.82	54.39	54.47	301688
2016-04-11	54.72	54.91	54.36	54.36	779771
2016-04-12	55.17	55.67	54.98	55.49	729947
2016-04-13	56.43	56.80	56.43	56.73	470598
2016-04-14	56.93	57.13	56.88	56.90	222597
2016-04-15	56.86	56.89	56.73	56.73	472025
2016-04-18	56.66	57.25	56.51	57.25	330911
2016-04-19	58.03	58.20	57.86	57.98	523348
2016-04-20	58.01	58.51	57.99	58.19	329327
2016-04-21	58.26	58.26	57.82	57.90	277453
2016-04-22	58.17	58.30	57.89	58.09	219482
2016-04-25	57.73	57.80	57.51	57.79	509868
2016-04-26	57.73	57.78	57.52	57.77	277396
2016-04-27	57.22	57.60	57.13	57.49	1036712
2016-04-28	56.44	56.80	55.80	55.98	888127
2016-04-29	55.92	56.07	55.32	55.53	971173
2016-05-02	56.29	56.45	56.02	56.36	358709
2016-05-03	55.87	56.03	55.51	55.59	325317
2016-05-04	55.18	55.30	54.90	54.94	262998
2016-05-05	55.25	55.41	55.01	55.19	172324
2016-05-06	54.90	55.38	54.90	55.30	242686
2016-05-09	55.50	55.59	55.15	55.20	179788
2016-05-10	55.84	56.36	55.84	56.33	127532
2016-05-11	55.99	56.05	55.61	55.65	148338
2016-05-12	56.13	56.20	55.60	55.79	158406
2016-05-13	55.24	55.36	54.95	55.08	101507
2016-05-16	55.41	55.83	55.41	55.73	212584
2016-05-17	55.74	55.91	55.40	55.48	199716
2016-05-18	55.37	55.82	55.13	55.24	363998
2016-05-19	54.80	54.97	54.67	54.87	201374
2016-05-20	55.26	55.40	55.16	55.25	103748
2016-05-23	55.23	55.31	55.10	55.16	117035
2016-05-24	55.09	55.52	55.09	55.45	132409
2016-05-25	55.65	56.03	55.65	55.88	384559
2016-05-26	55.88	55.99	55.79	55.89	95486
2016-05-27	55.81	55.98	55.78	55.84	95429
2016-05-31	56.29	56.40	55.99	56.12	347696
2016-06-01	56.03	56.12	55.88	56.04	197039
2016-06-02	55.58	55.89	55.52	55.87	2008111
2016-06-03	56.19	56.44	55.98	56.37	284278
2016-06-06	56.79	57.20	56.75	57.02	229684
2016-06-07	57.34	57.59	57.34	57.42	285574
2016-06-08	57.70	57.85	57.68	57.74	151578
2016-06-09	57.09	57.24	57.03	57.16	189525
2016-06-10	56.35	56.49	55.95	56.16	339726
2016-06-13	55.37	55.70	55.18	54.74	349650
2016-06-14	54.46	54.59	54.06	54.45	477944
2016-06-15	54.79	55.10	54.74	54.84	500494
2016-06-16	54.08	54.57	53.70	54.50	623895
2016-06-17	54.43	54.69	54.17	54.51	257747
2016-06-20	55.97	56.08	55.66	55.69	270865
2016-06-21	56.23	56.45	56.04	56.04	482537
2016-06-22	56.01	56.28	55.85	55.87	230118
2016-06-23	56.76	57.07	56.59	57.04	244441
2016-06-24	54.19	55.16	54.17	54.34	934492
2016-06-27	54.27	54.32	53.35	53.82	815409
2016-06-28	54.77	54.93	54.39	54.93	512886
2016-06-29	55.50	55.78	55.41	55.67	362431
2016-06-30	55.42	55.76	55.29	55.73	449052
2016-07-01	55.80	55.98	55.74	55.79	215384
2016-07-05	55.82	55.84	55.42	55.54	262046
2016-07-06	55.06	55.62	54.88	55.57	785699
2016-07-07	55.69	55.88	55.44	55.60	576536
2016-07-08	55.81	56.30	55.74	56.21	272091
2016-07-11	56.91	57.45	56.91	57.22	1642556
2016-07-12	57.72	57.97	57.69	57.80	381968
2016-07-13	57.78	57.82	57.54	57.63	282776
2016-07-14	57.87	58.10	57.87	57.95	304748
2016-07-15	57.88	57.88	57.73	57.78	269812
2016-07-18	57.76	58.02	57.73	58.00	357387
2016-07-19	57.62	57.62	57.43	57.49	220466
2016-07-20	57.88	58.03	57.81	57.94	256347
2016-07-21	57.75	57.81	57.55	57.64	158799
2016-07-22	57.83	57.85	57.70	57.83	227082
2016-07-25	57.81	57.83	57.50	57.69	232056
2016-07-26	58.08	58.18	57.80	57.94	360077
2016-07-27	58.12	58.17	57.71	58.07	249616
2016-07-28	57.89	58.17	57.75	58.04	373601
2016-07-29	58.80	59.03	58.72	58.94	287907
2016-08-01	59.04	59.15	58.88	58.95	327385
2016-08-02	58.57	58.67	58.09	58.32	558262
2016-08-03	57.78	58.15	57.77	58.15	569284
2016-08-04	58.45	58.62	58.36	58.60	305132
2016-08-05	58.66	58.92	58.66	58.87	223620
2016-08-08	59.12	59.24	59.10	59.16	141234
2016-08-09	59.44	59.76	59.44	59.56	345426
2016-08-10	59.97	59.98	59.71	59.76	194642
2016-08-11	59.92	60.20	59.91	60.19	249791
2016-08-12	59.96	60.06	59.82	59.84	346099
2016-08-15	60.14	60.38	60.14	60.26	177742
2016-08-16	59.90	59.95	59.77	59.81	168064
2016-08-17	59.73	60.00	59.58	59.94	230487
2016-08-18	59.74	59.96	59.65	59.95	178949
2016-08-19	59.55	59.70	59.39	59.66	149567
2016-08-22	59.60	59.72	59.47	59.71	166295
2016-08-23	59.99	60.14	59.87	59.91	204020
2016-08-24	59.95	59.97	59.77	59.81	148993
2016-08-25	59.64	59.80	59.64	59.69	184703
2016-08-26	59.66	60.01	58.95	59.17	200249
2016-08-29	59.02	59.38	59.02	59.32	160541
2016-08-30	59.37	59.43	59.18	59.21	174197
2016-08-31	59.11	59.18	58.89	59.05	342041
2016-09-01	59.28	59.53	59.25	59.51	241130
2016-09-02	59.89	59.94	59.69	59.84	204283
2016-09-06	60.25	60.66	60.21	60.59	912593
2016-09-07	60.94	61.06	60.73	60.86	389219
2016-09-08	60.72	60.72	60.39	60.44	162866
2016-09-09	59.86	59.93	59.22	59.23	271229
2016-09-12	58.88	59.68	58.76	59.41	338747
2016-09-13	58.61	58.65	57.87	58.07	461018
2016-09-14	58.09	58.36	57.93	57.99	285442
2016-09-15	58.07	58.69	57.99	58.57	306611
2016-09-16	58.30	58.30	58.09	58.22	170455
2016-09-19	58.68	58.86	58.43	58.44	515841
2016-09-20	59.12	59.24	59.01	59.03	217589
2016-09-21	60.21	60.71	59.97	60.66	475052
2016-09-22	61.32	61.47	61.10	61.20	305844
2016-09-23	60.60	60.69	60.47	60.49	226416
2016-09-26	60.11	60.18	60.02	60.11	196394
2016-09-27	60.53	60.85	60.50	60.81	335749
2016-09-28	60.78	61.07	60.51	61.07	237171
2016-09-29	60.90	60.94	60.33	60.51	206822
2016-09-30	60.42	60.72	60.33	60.58	301995
2016-10-03	60.44	60.54	60.30	60.52	200675
2016-10-04	60.51	60.61	60.01	60.12	927745
2016-10-05	60.41	60.59	60.32	60.59	442235
2016-10-06	60.24	60.39	60.10	60.38	203208
2016-10-07	60.37	60.40	59.87	60.21	258062
2016-10-10	60.51	60.68	60.48	60.56	103905
2016-10-11	60.00	60.01	59.46	59.51	243069
2016-10-12	59.68	59.77	59.50	59.65	3744266
2016-10-13	59.25	59.56	59.01	59.45	316294
2016-10-14	59.70	59.82	59.47	59.47	234607
2016-10-17	59.57	59.61	59.44	59.50	252614
2016-10-18	60.09	60.22	59.96	60.05	472501
2016-10-19	60.25	60.46	60.23	60.30	331937
2016-10-20	60.33	60.53	60.21	60.41	337593
2016-10-21	59.96	60.32	59.96	60.32	163865
2016-10-24	60.50	60.57	60.25	60.35	200023
2016-10-25	60.26	60.49	60.26	60.47	127833
2016-10-26	60.13	60.33	60.10	60.22	260194
2016-10-27	60.21	60.21	59.89	59.95	130900
2016-10-28	59.86	60.04	59.81	59.95	247785
2016-10-31	59.98	60.13	59.88	60.02	238532
2016-11-01	60.18	60.18	59.58	59.79	172402
2016-11-02	59.64	59.75	59.32	59.38	167385
2016-11-03	59.55	59.71	59.40	59.53	320456
2016-11-04	59.06	59.21	58.92	58.94	107207
2016-11-07	59.53	59.71	59.51	59.68	110797
2016-11-08	59.47	60.00	59.43	59.84	179632
2016-11-09	58.89	59.54	58.87	59.10	565714
2016-11-10	59.25	59.35	58.71	59.01	473253
2016-11-11	58.87	59.00	58.57	58.90	384039
2016-11-14	58.70	58.80	58.55	58.75	222372
2016-11-15	58.62	58.98	58.60	58.95	389267
2016-11-16	58.52	58.67	58.45	58.45	244447
2016-11-17	58.92	59.08	58.86	59.00	219540
2016-11-18	58.65	58.65	58.34	58.39	174088
2016-11-21	58.61	58.81	58.59	58.75	209117
2016-11-22	59.10	59.24	58.94	59.19	250591
2016-11-23	58.93	59.23	58.83	59.23	257062
2016-11-25	59.08	59.09	58.95	59.02	106929
2016-11-28	59.18	59.35	59.12	59.29	313184
2016-11-29	59.28	59.60	59.19	59.44	154233
2016-11-30	59.54	59.54	59.19	59.20	186393
2016-12-01	59.20	59.20	58.93	59.00	154978
2016-12-02	58.88	59.11	58.87	59.02	368260
2016-12-05	59.03	59.26	58.95	59.11	324043
2016-12-06	59.13	59.34	59.08	59.34	189960
2016-12-07	59.51	60.23	59.51	60.20	180047
2016-12-08	60.38	60.68	60.38	60.57	291519
2016-12-09	60.46	60.62	60.44	60.61	180058
2016-12-12	60.32	60.46	60.14	60.22	187800
2016-12-13	60.65	60.86	60.62	60.83	224884
2016-12-14	60.51	60.61	59.65	59.71	491767
2016-12-15	59.52	59.68	59.49	59.65	163000
2016-12-16	59.35	59.40	59.15	59.23	443592
2016-12-19	59.50	59.62	59.36	58.73	317801
2016-12-20	58.84	58.90	58.75	58.84	357869
2016-12-21	58.65	58.66	58.53	58.59	367894
2016-12-22	58.51	58.51	58.33	58.40	327829
2016-12-23	58.38	58.47	58.36	58.46	177189
2016-12-27	58.34	58.41	58.27	58.32	341994
2016-12-28	58.47	58.51	58.30	58.32	206042
2016-12-29	58.18	58.26	58.13	58.19	169600
2016-12-30	58.27	58.34	58.01	58.12	168567
2017-01-03	58.60	58.73	58.45	58.69	381189
2017-01-04	59.41	59.72	59.39	59.72	294743
2017-01-05	59.98	60.21	59.95	60.12	354175
2017-01-06	59.81	60.05	59.81	59.93	199244
2017-01-09	60.11	60.16	60.00	60.15	187642
2017-01-10	60.11	60.31	60.04	60.16	147286
2017-01-11	60.38	60.75	60.27	60.75	364069
2017-01-12	60.72	60.78	60.43	60.71	584640
2017-01-13	60.69	60.96	60.62	60.91	232519
2017-01-17	60.58	60.66	60.40	60.59	424292
2017-01-18	60.43	60.58	60.23	60.39	548238
2017-01-19	60.42	60.48	60.14	60.36	188842
2017-01-20	60.57	60.62	60.42	60.59	149007
2017-01-23	60.43	60.68	60.38	60.60	309136
2017-01-24	60.63	60.90	60.63	60.88	264300
2017-01-25	61.06	61.42	60.99	61.42	238441
2017-01-26	61.48	61.61	61.38	61.42	238388
2017-01-27	61.26	61.26	60.97	61.03	193995
2017-01-30	60.80	60.93	60.59	60.88	291025
2017-01-31	60.83	61.01	60.71	60.98	387157
2017-02-01	61.30	61.40	61.12	61.27	244048
2017-02-02	61.23	61.43	61.23	61.40	562661
2017-02-03	61.47	61.75	61.45	61.72	581918
2017-02-06	61.31	61.47	61.22	61.45	143161
2017-02-07	61.28	61.40	61.28	61.31	163928
2017-02-08	61.54	61.59	61.45	61.54	165101
2017-02-09	61.48	61.65	61.29	61.56	1074190
2017-02-10	61.84	62.05	61.83	62.04	228252
2017-02-13	62.14	62.36	62.13	62.24	154794
2017-02-14	62.01	62.10	61.66	62.09	365264
2017-02-15	61.93	62.34	61.88	62.34	220863
2017-02-16	62.26	62.28	62.07	62.23	190636
2017-02-17	61.95	62.21	61.93	62.21	482515
2017-02-21	62.50	62.76	62.45	62.71	192347
2017-02-22	62.56	62.83	62.56	62.82	204215
2017-02-23	62.99	63.01	62.77	62.87	132338
2017-02-24	62.29	62.53	62.29	62.51	152519
2017-02-27	62.30	62.39	62.20	62.32	150205
2017-02-28	62.31	62.46	62.18	62.29	282149
2017-03-01	62.70	63.00	62.64	62.88	285483
2017-03-02	62.54	62.57	62.19	62.21	176625
2017-03-03	62.17	62.24	61.98	62.18	304103
2017-03-06	62.10	62.14	61.97	62.06	150637
2017-03-07	62.24	62.29	62.09	62.18	156017
2017-03-08	62.12	62.14	61.85	61.85	202039
2017-03-09	61.82	61.89	61.66	61.86	177213
2017-03-10	62.25	62.45	62.20	62.45	128539
2017-03-13	62.66	62.73	62.60	62.73	171261
2017-03-14	62.44	62.44	62.30	62.40	167039
2017-03-15	62.66	63.43	62.57	63.36	188650
2017-03-16	63.70	63.70	63.20	63.21	217377
2017-03-17	63.36	63.57	63.34	63.44	192523
2017-03-20	63.49	63.75	63.33	63.60	352048
2017-03-21	63.85	63.89	63.02	62.91	310863
2017-03-22	62.82	63.06	62.68	62.96	262036
2017-03-23	62.82	63.17	62.81	62.94	190691
2017-03-24	63.27	63.45	63.25	63.35	140443
2017-03-27	63.09	63.37	62.96	63.27	286901
2017-03-28	63.60	63.88	63.50	63.81	221558
2017-03-29	63.87	64.01	63.77	63.97	206171
2017-03-30	63.64	63.84	63.62	63.73	266119
2017-03-31	63.15	63.31	63.07	63.28	496575
2017-04-03	63.33	63.46	63.13	63.44	346483
2017-04-04	63.18	63.27	63.02	63.27	350654
2017-04-05	63.17	63.31	62.96	62.97	1861426
2017-04-06	62.67	62.72	62.56	62.67	206762
2017-04-07	62.60	62.78	62.60	62.62	73006
2017-04-10	62.50	62.58	62.40	62.52	270507
2017-04-11	62.64	62.67	62.35	62.67	550134
2017-04-12	62.61	62.63	62.38	62.57	179451
2017-04-13	62.48	62.51	62.25	62.25	132123
2017-04-17	62.76	62.89	62.64	62.89	193718
2017-04-18	62.35	62.42	62.21	62.42	167625
2017-04-19	62.47	62.49	62.10	62.16	232785
2017-04-20	62.57	62.76	62.57	62.72	261555
2017-04-21	62.94	62.98	62.82	62.92	220692
2017-04-24	63.40	63.46	63.27	63.38	302246
2017-04-25	63.69	63.86	63.65	63.76	248856
2017-04-26	63.78	63.87	63.70	63.73	172854
2017-04-27	63.83	63.89	63.73	63.88	488892
2017-04-28	63.71	63.82	63.68	63.76	226006
2017-05-01	64.22	64.22	63.97	64.06	170935
2017-05-02	64.29	64.34	64.23	64.26	679506
2017-05-03	64.02	64.16	63.89	64.09	266267
2017-05-04	63.96	64.15	63.87	64.13	1304548
2017-05-05	64.09	64.40	63.98	64.36	203010
2017-05-08	64.65	64.68	64.53	64.60	271098
2017-05-09	64.47	64.54	64.34	64.43	375319
2017-05-10	64.33	64.68	64.24	64.33	174660
2017-05-11	64.27	64.35	64.11	64.28	224757
2017-05-12	64.26	64.37	64.23	64.36	160756
2017-05-15	64.62	64.70	64.55	64.63	240798
2017-05-16	64.77	64.82	64.62	64.71	236417
2017-05-17	64.47	64.53	64.15	64.17	525742
2017-05-18	64.07	64.43	64.00	64.37	169432
2017-05-19	64.66	64.93	64.62	64.88	131412
2017-05-22	64.83	65.07	64.83	65.00	207597
2017-05-23	65.15	65.17	65.03	65.08	288091
2017-05-24	64.99	65.12	64.90	65.08	138117
2017-05-25	65.23	65.35	65.20	65.24	141536
2017-05-26	65.12	65.22	65.02	65.22	117845
2017-05-30	65.05	65.20	65.01	65.16	187945
2017-05-31	65.33	65.33	65.10	65.17	327506
2017-06-01	65.45	65.64	65.40	65.63	582073
2017-06-02	66.43	66.69	66.33	66.69	628425
2017-06-05	66.50	66.56	66.44	66.45	736949
2017-06-06	66.41	66.47	66.35	66.39	205815
2017-06-07	66.48	66.54	66.29	66.32	332101
2017-06-08	66.38	66.46	66.27	66.45	72945
2017-06-09	66.18	66.37	65.88	66.10	3882410
2017-06-12	65.99	66.07	65.89	66.00	491231
2017-06-13	66.55	66.67	66.43	66.66	298676
2017-06-14	67.02	67.02	66.58	66.75	404217
2017-06-15	65.89	66.12	65.80	66.11	339406
2017-06-16	66.11	66.27	66.05	66.27	458002
2017-06-19	66.49	66.63	66.44	66.56	211831
2017-06-20	66.45	66.45	66.22	65.75	448752
2017-06-21	65.66	65.66	65.46	65.54	267727
2017-06-22	65.69	65.81	65.66	65.79	195032
2017-06-23	65.77	65.87	65.68	65.83	193698
2017-06-26	66.07	66.11	65.83	65.86	140103
2017-06-27	65.82	65.86	65.62	65.62	370450
2017-06-28	65.79	66.18	65.77	66.16	325889
2017-06-29	66.05	66.08	65.41	65.67	232261
2017-06-30	65.91	65.91	65.66	65.80	283584
2017-07-03	65.80	65.80	65.50	65.54	162470
2017-07-05	65.35	65.51	65.21	65.50	155240
2017-07-06	65.14	65.16	64.92	64.93	390689
2017-07-07	64.80	65.03	64.78	64.97	114032
2017-07-10	65.00	65.08	64.89	65.03	176560
2017-07-11	65.23	65.40	65.11	65.39	249147
2017-07-12	65.71	65.90	65.70	65.83	208789
2017-07-13	65.91	66.05	65.87	66.04	238090
2017-07-14	66.44	66.56	66.37	66.53	570933
2017-07-17	66.51	66.56	66.36	66.37	189398
2017-07-18	66.63	66.73	66.54	66.73	110677
2017-07-19	67.06	67.14	66.99	67.14	175258
2017-07-20	67.30	67.40	67.19	67.35	148376
2017-07-21	67.30	67.36	67.20	67.36	313216
2017-07-24	67.37	67.38	67.16	67.32	225764
2017-07-25	67.36	67.44	67.23	67.23	173983
2017-07-26	67.29	67.58	67.17	67.57	222283
2017-07-27	67.78	67.78	67.35	67.50	81759
2017-07-28	67.22	67.45	67.17	67.45	224035
2017-07-31	67.50	67.69	67.45	67.61	999371
2017-08-01	68.08	68.20	68.03	68.05	280394
2017-08-02	67.99	68.02	67.84	67.90	268442
2017-08-03	67.73	67.86	67.68	67.84	157804
2017-08-04	67.76	67.88	67.54	67.88	668048
2017-08-07	67.75	67.94	67.75	67.94	141656
2017-08-08	67.86	67.97	67.75	67.78	155014
2017-08-09	67.29	67.42	67.22	67.36	297139
2017-08-10	67.12	67.23	66.47	66.49	208332
2017-08-11	66.56	66.69	66.43	66.49	209592
2017-08-14	66.85	67.10	66.85	66.99	120642
2017-08-15	66.95	67.02	66.80	66.91	204815
2017-08-16	67.09	67.39	67.05	67.36	840955
2017-08-17	67.24	67.25	66.69	66.74	222994
2017-08-18	67.02	67.26	66.91	67.05	235774
2017-08-21	67.00	67.05	66.87	67.02	113987
2017-08-22	67.17	67.38	67.12	67.36	252687
2017-08-23	67.18	67.31	67.12	67.29	184188
2017-08-24	67.25	67.29	67.11	67.15	277512
2017-08-25	67.37	67.56	67.30	67.46	179557
2017-08-28	67.53	67.53	67.36	67.44	102864
2017-08-29	67.18	67.40	67.18	67.21	320301
2017-08-30	67.15	67.22	67.05	67.22	282671
2017-08-31	67.43	67.76	67.42	67.72	180622
2017-09-01	67.86	67.90	67.64	67.78	1466888
2017-09-05	67.28	67.34	66.86	67.08	758427
2017-09-06	67.37	67.50	67.28	67.39	549486
2017-09-07	67.83	67.90	67.72	67.86	242851
2017-09-08	68.00	68.00	67.83	67.83	271854
2017-09-11	68.27	68.46	68.21	68.29	103415
2017-09-12	68.37	68.42	68.29	68.31	340003
2017-09-13	68.30	68.30	68.03	68.15	126755
2017-09-14	67.91	68.20	67.87	68.20	62914
2017-09-15	68.27	68.32	68.08	68.31	231134
2017-09-18	68.54	68.65	68.35	68.44	263177
2017-09-19	68.74	68.79	68.61	68.50	217990
2017-09-20	68.59	68.87	68.09	68.37	200120
2017-09-21	68.10	68.13	67.94	68.04	200472
2017-09-22	68.07	68.14	68.01	68.07	124862
2017-09-25	68.01	68.09	67.79	67.98	173137
2017-09-26	67.95	67.96	67.70	67.88	152090
2017-09-27	67.75	67.96	67.67	67.83	1270207
2017-09-28	67.72	68.00	67.72	67.95	204377
2017-09-29	68.04	68.22	67.93	68.20	332376
2017-10-02	68.11	68.33	68.07	68.23	263168
2017-10-03	68.28	68.55	68.20	68.55	272907
2017-10-04	68.40	68.49	68.33	68.49	279220
2017-10-05	68.40	68.58	68.35	68.56	93835
2017-10-06	68.24	68.46	68.16	68.46	107211
2017-10-09	68.55	68.60	68.46	68.52	4659519
2017-10-10	69.02	69.12	68.95	69.08	987682
2017-10-11	69.20	69.41	69.20	69.31	140420
2017-10-12	69.45	69.60	69.41	69.48	172801
2017-10-13	70.16	70.32	70.15	70.26	163239
2017-10-16	70.48	70.53	70.40	70.48	201262
2017-10-17	70.35	70.45	70.24	70.43	362993
2017-10-18	70.37	70.43	70.24	70.40	242213
2017-10-19	69.94	70.16	69.81	70.12	1636563
2017-10-20	70.25	70.31	70.14	70.29	146637
2017-10-23	70.53	70.53	70.27	70.31	362169
2017-10-24	70.57	70.82	70.56	70.70	119912
2017-10-25	70.44	70.44	69.97	70.16	166137
2017-10-26	70.48	70.55	70.32	70.32	252138
2017-10-27	70.60	70.96	70.54	70.94	249386
2017-10-30	70.75	70.79	70.66	70.77	286981
2017-10-31	70.97	71.18	70.90	71.15	1986824
2017-11-01	71.77	71.91	71.66	71.74	375568
2017-11-02	71.67	71.90	71.52	71.89	417230
2017-11-03	71.84	71.89	71.61	71.88	167429
2017-11-06	71.70	71.99	71.65	71.98	328561
2017-11-07	72.20	72.24	71.99	72.20	167585
2017-11-08	72.69	72.83	72.61	72.77	671554
2017-11-09	72.07	72.29	71.64	72.27	1515662
2017-11-10	71.89	72.04	71.77	71.95	182902
2017-11-13	71.41	71.82	71.36	71.72	199576
2017-11-14	71.56	71.58	71.32	71.42	187766
2017-11-15	70.67	71.13	70.57	71.06	257006
2017-11-16	71.70	72.09	71.62	71.97	176896
2017-11-17	71.65	71.73	71.56	71.59	208018
2017-11-20	71.84	71.97	71.72	71.88	165177
2017-11-21	72.56	72.67	72.29	72.63	285306
2017-11-22	72.78	72.84	72.53	72.75	229722
2017-11-24	73.20	73.24	73.08	73.08	120645
2017-11-27	72.91	72.91	72.61	72.61	204201
2017-11-28	72.84	73.04	72.71	73.00	217957
2017-11-29	73.05	73.05	72.62	72.75	168604
2017-11-30	72.93	72.97	72.70	72.74	187688
2017-12-01	72.51	72.55	72.06	72.45	230292
2017-12-04	72.38	72.48	71.89	71.93	2580415
2017-12-05	72.24	72.36	71.96	72.06	1239353
2017-12-06	71.55	71.66	71.38	71.44	997250
2017-12-07	71.63	71.85	71.51	71.69	195900
2017-12-08	72.08	72.08	71.87	72.03	224213
2017-12-11	72.17	72.31	72.14	72.31	150959
2017-12-12	72.33	72.55	72.25	72.47	231159
2017-12-13	72.75	73.11	72.69	72.96	300810
2017-12-14	72.76	72.80	72.57	72.67	270611
2017-12-15	72.71	72.83	72.51	72.71	254100
2017-12-18	73.34	73.50	73.21	72.46	321402
2017-12-19	72.12	72.18	71.84	71.94	327252
2017-12-20	72.23	72.32	71.92	71.99	1072745
2017-12-21	71.99	72.17	71.95	72.05	260371
2017-12-22	72.29	72.38	72.17	72.35	240232
2017-12-26	72.31	72.43	72.29	72.34	543632
2017-12-27	72.62	72.70	72.45	72.57	428599
2017-12-28	72.83	72.90	72.67	72.72	755443
2017-12-29	73.08	73.09	72.82	72.90	603118
2018-01-02	73.29	73.50	73.12	73.48	396475
2018-01-03	73.78	74.33	73.73	74.31	290343
2018-01-04	74.63	74.75	74.45	74.72	1707054
2018-01-05	74.85	75.09	74.74	75.01	306594
2018-01-08	75.10	75.28	75.02	75.22	426668
2018-01-09	75.23	75.28	75.03	75.26	193678
2018-01-10	75.29	75.41	75.15	75.30	780583
2018-01-11	75.37	75.84	75.33	75.84	1350221
2018-01-12	75.63	76.24	75.55	76.24	416372
2018-01-16	76.53	76.56	75.92	76.04	459199
2018-01-17	76.33	76.82	76.19	76.63	291956
2018-01-18	76.02	76.19	75.90	76.18	594445
2018-01-19	76.62	76.63	76.36	76.60	298891
2018-01-22	76.40	76.77	76.35	76.73	548237
2018-01-23	77.01	77.18	76.89	77.14	383352
2018-01-24	77.52	77.61	77.06	77.42	331201
2018-01-25	77.48	77.58	76.97	77.18	232313
2018-01-26	77.52	77.96	77.43	77.85	359503
2018-01-29	77.40	77.47	77.15	77.28	321075
2018-01-30	76.70	76.70	76.25	76.45	314865
2018-01-31	76.63	76.63	76.21	76.36	446437
2018-02-01	76.38	76.69	76.28	76.45	262895
2018-02-02	75.89	76.08	74.86	74.87	1425214
2018-02-05	74.06	74.25	71.79	71.95	1544633
2018-02-06	72.30	73.57	71.75	73.35	563747
2018-02-07	72.56	73.02	72.02	72.07	691308
2018-02-08	72.28	72.69	70.02	70.02	392495
2018-02-09	71.00	71.25	69.01	70.79	645820
2018-02-12	71.34	72.22	71.13	71.98	287593
2018-02-13	71.29	71.79	71.10	71.69	329266
2018-02-14	71.18	72.94	71.18	72.92	337294
2018-02-15	73.51	73.73	72.77	73.42	306042
2018-02-16	73.83	74.29	73.76	74.01	3539450
2018-02-20	73.51	73.81	73.15	73.39	742394
2018-02-21	73.61	74.01	72.91	72.98	562337
2018-02-22	73.38	73.78	73.15	73.24	590715
2018-02-23	73.83	74.29	73.68	74.27	274371
2018-02-26	74.69	75.13	74.48	75.13	300073
2018-02-27	74.69	75.02	73.90	73.90	398115
2018-02-28	74.13	74.22	73.29	73.30	403229
2018-03-01	72.85	73.12	71.68	72.02	1738672
2018-03-02	71.60	72.56	71.39	72.51	336877
2018-03-05	72.13	72.78	71.78	72.62	288996
2018-03-06	73.59	73.67	73.24	73.39	181831
2018-03-07	72.74	73.03	72.39	72.97	234934
2018-03-08	73.19	73.28	72.92	73.21	265452
2018-03-09	73.37	73.98	73.27	73.98	674796
2018-03-12	74.04	74.25	73.90	74.05	134035
2018-03-13	74.47	74.57	73.64	73.77	417801
2018-03-14	74.34	74.42	73.85	74.11	853395
2018-03-15	74.20	74.37	73.79	73.96	265301
2018-03-16	73.68	73.85	73.60	73.67	176256
2018-03-19	73.20	73.21	72.32	72.71	274491
2018-03-20	73.04	73.21	72.91	73.07	375468
2018-03-21	72.91	73.55	72.85	73.24	393498
2018-03-22	72.67	72.91	72.08	72.09	194608
2018-03-23	71.78	71.92	70.51	70.42	292394
2018-03-26	71.50	71.82	70.91	71.79	297653
2018-03-27	72.49	72.60	71.34	71.44	227907
2018-03-28	72.05	72.38	71.67	71.98	167047
2018-03-29	72.48	73.24	72.38	72.95	331341
2018-04-02	72.45	72.86	71.30	71.58	209990
2018-04-03	72.37	72.56	72.00	72.49	266610
2018-04-04	71.30	72.53	71.25	72.49	1083353
2018-04-05	72.66	72.93	72.55	72.79	409866
2018-04-06	72.27	72.53	71.49	71.76	121571
2018-04-09	72.53	72.94	72.38	72.42	100581
2018-04-10	72.93	73.13	72.73	72.97	368300
2018-04-11	72.69	73.14	72.69	72.82	160071
2018-04-12	72.69	72.95	72.60	72.83	94814
2018-04-13	72.97	72.99	72.58	72.81	139125
2018-04-16	72.98	73.10	72.86	73.00	165629
2018-04-17	72.91	73.35	72.89	73.18	395837
2018-04-18	73.60	73.81	73.57	73.74	164887
2018-04-19	73.53	73.64	73.20	73.35	140454
2018-04-20	73.20	73.24	72.85	73.03	111894
2018-04-23	73.06	73.06	72.63	72.83	153770
2018-04-24	73.19	73.19	72.40	72.58	178942
2018-04-25	72.58	72.74	72.34	72.67	115892
2018-04-26	73.10	73.37	73.04	73.29	102072
2018-04-27	73.50	73.54	73.25	73.41	114170
2018-04-30	73.58	73.71	73.20	73.20	117172
2018-05-01	73.15	73.19	72.69	73.12	286476
2018-05-02	73.11	73.42	72.92	73.00	178073
2018-05-03	72.97	73.28	72.49	73.12	133272
2018-05-04	72.68	73.57	72.54	73.47	160341
2018-05-07	73.20	73.37	73.12	73.29	121770
2018-05-08	73.23	73.40	73.15	73.38	133348
2018-05-09	72.92	73.08	72.81	73.08	1369477
2018-05-10	73.52	73.89	73.49	73.78	196233
2018-05-11	74.13	74.23	74.05	74.16	106703
2018-05-14	74.43	74.50	74.25	74.31	282078
2018-05-15	73.58	73.64	73.34	73.49	164410
2018-05-16	73.72	73.98	73.71	73.87	518229
2018-05-17	73.67	73.81	73.50	73.69	283799
2018-05-18	73.56	73.61	73.38	73.46	112026
2018-05-21	73.70	73.82	73.68	73.82	130257
2018-05-22	73.87	73.94	73.58	73.62	186021
2018-05-23	73.13	73.48	73.02	73.47	140421
2018-05-24	73.20	73.30	72.54	73.11	253859
2018-05-25	72.97	73.15	72.87	72.95	131779
2018-05-29	72.50	72.61	72.08	72.27	139976
2018-05-30	72.36	72.82	72.24	72.78	172586
2018-05-31	72.63	72.73	72.30	72.39	125450
2018-06-01	72.84	73.07	72.56	73.01	143148
2018-06-04	73.57	73.66	73.39	73.46	129521
2018-06-05	73.38	73.40	73.19	73.33	140708
2018-06-06	73.55	73.84	73.43	73.81	227600
2018-06-07	73.90	74.00	73.48	73.62	403131
2018-06-08	73.57	73.77	73.45	73.70	249659
2018-06-11	73.85	74.06	73.80	73.96	123860
2018-06-12	73.67	73.68	73.35	73.43	270669
2018-06-13	73.46	73.59	72.97	73.21	178899
2018-06-14	73.22	73.25	72.89	72.94	384702
2018-06-15	72.46	72.46	72.13	72.39	200278
2018-06-18	71.95	72.01	71.67	71.97	150745
2018-06-19	70.96	71.08	70.81	71.07	361419
2018-06-20	71.49	71.51	71.13	71.23	241454
2018-06-21	71.02	71.08	70.76	70.26	119142
2018-06-22	71.15	71.15	70.84	70.89	189157
2018-06-25	70.30	70.41	69.72	69.95	300095
2018-06-26	70.37	70.49	70.03	70.28	316219
2018-06-27	70.29	70.45	69.58	69.58	444644
2018-06-28	69.62	69.98	69.54	69.92	250391
2018-06-29	70.00	70.14	69.93	69.98	286455
2018-07-02	68.59	68.82	68.42	68.76	739490
2018-07-03	69.05	69.23	68.62	68.64	183892
2018-07-05	68.77	68.89	68.57	68.75	419134
2018-07-06	68.98	69.39	68.90	69.26	150166
2018-07-09	70.05	70.18	69.88	70.17	186027
2018-07-10	69.83	69.92	69.73	69.89	189706
2018-07-11	69.09	69.24	68.55	68.70	506393
2018-07-12	69.08	69.16	68.92	69.12	127758
2018-07-13	69.37	69.57	69.24	69.57	180845
2018-07-16	69.53	69.59	69.38	69.45	127175
2018-07-17	69.58	69.88	69.52	69.80	106650
2018-07-18	69.62	69.90	69.56	69.82	160263
2018-07-19	69.37	69.71	69.22	69.53	149673
2018-07-20	69.79	70.01	69.72	69.98	88082
2018-07-23	69.96	69.98	69.79	69.94	185319
2018-07-24	70.49	70.69	70.26	70.34	3300182
2018-07-25	70.51	71.11	70.33	70.94	471933
2018-07-26	70.97	71.08	70.82	70.82	213062
2018-07-27	71.23	71.41	71.00	71.07	195390
2018-07-30	71.08	71.13	70.73	70.77	227184
2018-07-31	70.51	70.84	70.40	70.54	222157
2018-08-01	70.73	70.81	70.44	70.63	158373
2018-08-02	69.82	70.06	69.73	70.05	1227759
2018-08-03	69.76	70.12	69.74	70.12	140327
2018-08-06	69.61	69.79	69.54	69.67	129266
2018-08-07	70.38	70.43	70.26	70.33	142594
2018-08-08	70.22	70.48	70.18	70.34	146745
2018-08-09	70.38	70.48	70.13	70.17	1969209
2018-08-10	69.29	69.29	68.92	69.08	105647
2018-08-13	68.79	68.80	68.35	68.47	361493
2018-08-14	68.75	68.89	68.66	68.79	150772
2018-08-15	68.15	68.18	67.67	68.04	1131912
2018-08-16	68.32	68.59	68.32	68.45	124127
2018-08-17	68.50	69.05	68.43	68.85	139530
2018-08-20	68.85	69.08	68.84	69.00	101262
2018-08-21	69.06	69.31	69.05	69.19	129031
2018-08-22	69.39	69.52	69.32	69.37	96060
2018-08-23	68.93	69.04	68.83	68.88	253465
2018-08-24	69.10	69.40	69.10	69.36	78610
2018-08-27	69.92	70.31	69.90	70.25	226068
2018-08-28	70.25	70.35	70.09	70.11	230279
2018-08-29	70.30	70.55	70.19	70.55	210496
2018-08-30	70.03	70.10	69.70	69.90	401332
2018-08-31	69.88	70.11	69.65	69.87	303874
2018-09-04	69.16	69.23	68.97	69.16	319638
2018-09-05	68.49	68.59	68.17	68.37	477019
2018-09-06	68.17	68.28	67.88	68.26	251106
2018-09-07	67.73	67.89	67.46	67.62	264554
2018-09-10	67.92	67.92	67.63	67.75	245522
2018-09-11	67.47	67.87	67.42	67.87	264649
2018-09-12	67.78	68.16	67.66	68.13	434135
2018-09-13	68.90	68.90	68.49	68.63	338206
2018-09-14	69.20	69.33	69.00	69.17	309393
2018-09-17	69.37	69.43	69.01	69.02	226013
2018-09-18	69.92	70.51	69.92	70.34	305338
2018-09-19	70.56	70.77	70.53	70.69	250137
2018-09-20	70.91	71.08	70.82	71.04	253202
2018-09-21	71.05	71.26	70.99	71.16	257608
2018-09-24	70.92	71.06	70.75	70.82	288056
2018-09-25	71.48	71.48	71.25	71.05	203431
2018-09-26	71.30	71.68	71.27	71.31	535747
2018-09-27	71.10	71.50	71.05	71.23	906807
2018-09-28	71.04	71.28	70.90	71.10	410372
2018-10-01	71.24	71.49	71.21	71.30	340547
2018-10-02	70.63	70.89	70.47	70.81	864593
2018-10-03	70.50	70.58	70.12	70.24	297308
2018-10-04	69.76	69.76	68.93	69.21	273032
2018-10-05	69.36	69.50	68.84	69.14	373022
2018-10-08	68.78	69.19	68.55	69.12	244041
2018-10-09	68.37	68.89	68.19	68.81	1608413
2018-10-10	68.54	68.58	67.01	67.06	455053
2018-10-11	66.50	66.89	65.46	65.88	471397
2018-10-12	66.42	66.56	65.61	66.35	1930558
2018-10-15	66.10	66.48	65.89	66.17	190876
2018-10-16	66.75	67.31	66.67	67.25	260605
2018-10-17	67.13	67.27	66.75	67.07	393489
2018-10-18	66.78	66.81	65.72	66.00	223520
2018-10-19	66.53	66.92	66.21	66.31	164800
2018-10-22	66.59	66.59	65.96	66.15	353787
2018-10-23	64.77	65.48	64.30	65.28	502774
2018-10-24	64.78	64.86	63.28	63.31	267684
2018-10-25	63.60	64.31	63.43	64.00	246188
2018-10-26	62.87	63.51	62.27	63.05	524183
2018-10-29	63.40	63.66	61.99	62.51	327335
2018-10-30	62.98	63.54	62.89	63.50	534745
2018-10-31	64.07	64.32	63.96	64.06	411749
2018-11-01	64.32	64.67	64.07	64.62	652412
2018-11-02	65.50	65.64	64.69	65.02	357662
2018-11-05	64.98	65.16	64.80	65.01	350369
2018-11-06	65.31	65.55	65.20	65.52	278828
2018-11-07	65.96	66.44	65.74	66.43	251744
2018-11-08	66.04	66.13	65.56	65.78	207203
2018-11-09	65.15	65.21	64.81	65.05	519049
2018-11-12	65.02	65.14	64.17	64.30	236655
2018-11-13	64.32	64.79	64.05	64.35	259470
2018-11-14	64.66	64.67	63.92	64.29	252357
2018-11-15	64.29	65.09	64.32	65.00	332150
2018-11-16	64.45	65.15	64.38	65.06	139233
2018-11-19	64.92	65.02	64.36	64.50	177917
2018-11-20	63.68	63.88	63.23	63.33	433976
2018-11-21	64.14	64.55	64.13	64.27	162557
2018-11-23	63.99	64.25	63.93	63.96	171284
2018-11-26	64.87	65.05	64.75	64.99	246392
2018-11-27	64.74	65.05	64.63	65.04	1304662
2018-11-28	65.22	66.12	65.00	66.09	1594987
2018-11-29	65.75	65.95	65.45	65.69	364615
2018-11-30	65.45	65.66	65.37	65.61	948544
2018-12-03	66.84	66.90	66.45	66.74	398383
2018-12-04	66.09	66.09	64.50	64.52	1402587
2018-12-06	63.69	64.37	63.04	64.27	583029
2018-12-07	64.36	64.62	63.43	63.65	447369
2018-12-10	63.12	63.36	62.39	63.16	439110
2018-12-11	63.46	63.56	62.76	63.15	751121
2018-12-12	64.07	64.37	63.87	63.87	389694
2018-12-13	64.03	64.17	63.75	63.82	300622
2018-12-14	63.03	63.31	62.94	62.96	448629
2018-12-17	63.07	63.21	62.33	62.58	493347
2018-12-18	62.88	63.16	62.56	62.76	532726
2018-12-19	62.73	63.32	61.63	61.93	684458
2018-12-20	61.81	61.98	61.19	61.59	767546
2018-12-21	60.69	61.08	59.97	59.15	899589
2018-12-24	58.83	59.29	58.65	58.71	583198
2018-12-26	59.20	59.98	58.62	59.88	1126504
2018-12-27	59.74	60.57	59.32	60.54	844083
2018-12-28	60.95	61.04	60.51	60.84	570957
2018-12-31	60.98	61.16	60.42	60.63	653552
2019-01-02	59.86	60.76	59.86	60.63	436111
2019-01-03	60.51	60.55	59.82	60.09	215037
2019-01-04	60.99	62.24	60.92	62.11	277530
2019-01-07	62.16	62.65	61.99	62.31	224514
2019-01-08	62.65	62.70	62.28	62.52	159535
2019-01-09	63.05	63.37	62.91	63.16	156454
2019-01-10	63.01	63.47	62.91	63.45	1748417
2019-01-11	62.86	63.04	62.73	62.95	569062
2019-01-14	62.50	62.85	62.45	62.64	371718
2019-01-15	63.27	63.52	63.18	63.30	584745
2019-01-16	63.54	63.85	63.50	63.70	247142
2019-01-17	63.19	63.96	63.18	63.76	159745
2019-01-18	64.30	64.48	64.16	64.42	226300
2019-01-22	63.59	63.63	62.97	63.21	296501
2019-01-23	63.50	63.63	63.01	63.34	214418
2019-01-24	63.55	63.76	63.46	63.66	414229
2019-01-25	64.44	64.68	64.40	64.54	498838
2019-01-28	64.04	64.13	63.87	64.07	843186
2019-01-29	64.33	64.45	64.15	64.15	301169
2019-01-30	64.45	65.29	64.35	65.06	516835
2019-01-31	64.90	65.22	64.86	65.10	300398
2019-02-01	64.85	64.89	64.62	64.75	367567
2019-02-04	64.78	65.16	64.76	65.14	337755
2019-02-05	65.49	65.71	65.49	65.71	676393
2019-02-06	65.34	65.40	64.95	65.00	900894
2019-02-07	64.52	64.62	64.06	64.29	475836
2019-02-08	63.72	63.93	63.56	63.91	342591
2019-02-11	63.96	64.02	63.81	63.90	380839
2019-02-12	64.76	64.98	64.76	64.88	944169
2019-02-13	65.24	65.29	64.94	64.97	343590
2019-02-14	64.92	65.20	64.77	64.96	434806
2019-02-15	65.38	65.71	65.32	65.67	184521
2019-02-19	65.53	66.01	65.50	65.83	1076843
2019-02-20	66.07	66.32	65.96	66.04	473391
2019-02-21	65.94	66.06	65.75	65.90	387082
2019-02-22	66.14	66.41	66.14	66.25	244457
2019-02-25	66.76	66.82	66.51	66.55	350699
2019-02-26	66.47	66.83	66.46	66.64	284798
2019-02-27	66.49	66.52	66.20	66.33	165248
2019-02-28	65.91	65.95	65.66	65.66	251835
2019-03-01	66.00	66.06	65.70	66.01	368685
2019-03-04	66.03	66.19	65.47	65.80	448075
2019-03-05	65.74	65.97	65.65	65.81	571408
2019-03-06	65.84	65.85	65.56	65.60	285067
2019-03-07	65.37	65.44	64.79	64.79	394084
2019-03-08	64.26	64.60	64.19	64.59	356752
2019-03-11	64.77	65.32	64.77	65.32	229467
2019-03-12	65.39	65.54	65.33	65.42	294612
2019-03-13	65.32	65.67	65.26	65.53	541492
2019-03-14	65.00	65.07	64.83	65.00	250475
2019-03-15	65.40	65.75	65.40	65.66	329589
2019-03-18	65.80	65.96	65.74	65.90	246968
2019-03-19	66.00	66.16	65.75	65.86	245897
2019-03-20	65.69	66.27	65.51	65.91	289010
2019-03-21	65.77	66.32	65.77	66.32	272908
2019-03-22	65.97	66.08	65.34	65.21	251546
2019-03-25	65.12	65.37	64.92	65.36	203071
2019-03-26	66.10	66.17	65.77	65.90	223785
2019-03-27	65.93	66.01	65.31	65.58	370623
2019-03-28	65.69	65.75	65.48	65.75	211272
2019-03-29	66.01	66.01	65.74	65.86	226304
2019-04-01	66.59	66.91	66.54	66.84	457530
2019-04-02	66.58	66.63	66.41	66.56	186438
2019-04-03	67.17	67.27	66.94	67.00	390797
2019-04-04	66.78	66.96	66.78	66.93	301444
2019-04-05	66.81	67.05	66.81	67.05	149028
2019-04-08	66.83	66.91	66.64	66.90	218458
2019-04-09	66.69	66.69	66.38	66.42	1827709
2019-04-10	66.56	66.68	66.51	66.68	687643
2019-04-11	66.45	66.47	66.22	66.33	265333
2019-04-12	66.86	66.92	66.73	66.83	873730
2019-04-15	66.94	67.00	66.77	66.84	129006
2019-04-16	67.17	67.25	67.04	67.05	145003
2019-04-17	67.29	67.29	67.01	67.11	266134
2019-04-18	67.00	67.05	66.82	66.90	289698
2019-04-22	66.93	66.93	66.53	66.73	252705
2019-04-23	66.71	67.07	66.71	67.03	190096
2019-04-24	66.44	66.45	66.14	66.25	318433
2019-04-25	66.25	66.41	66.21	66.29	285066
2019-04-26	66.50	66.68	66.44	66.66	256881
2019-04-29	66.83	67.03	66.79	67.00	252976
2019-04-30	66.84	66.84	66.52	66.67	249138
2019-05-01	66.85	67.08	66.36	66.42	323624
2019-05-02	66.62	66.74	66.32	66.54	244971
2019-05-03	66.79	67.27	66.79	67.20	328943
2019-05-06	65.73	66.38	65.72	66.31	663388
2019-05-07	65.84	65.97	65.09	65.31	420277
2019-05-08	65.06	65.29	64.94	65.00	554940
2019-05-09	63.99	64.51	63.69	64.43	282345
2019-05-10	64.49	64.96	63.91	64.93	362655
2019-05-13	63.70	63.83	63.19	63.31	959779
2019-05-14	63.90	64.19	63.86	64.00	301820
2019-05-15	63.78	64.31	63.62	64.28	518715
2019-05-16	64.35	64.74	64.34	64.41	198862
2019-05-17	64.05	64.34	63.93	63.96	192799
2019-05-20	63.80	64.10	63.75	63.86	316329
2019-05-21	64.23	64.42	64.14	64.39	208406
2019-05-22	64.12	64.20	64.03	64.07	226115
2019-05-23	63.70	63.78	63.52	63.67	212730
2019-05-24	64.32	64.35	64.06	64.24	132107
2019-05-28	64.46	64.52	63.86	63.86	279998
2019-05-29	63.69	63.78	63.39	63.62	257318
2019-05-30	63.68	63.83	63.60	63.78	188063
2019-05-31	63.13	63.42	63.05	63.34	177799
2019-06-03	63.56	63.67	63.37	63.60	463943
2019-06-04	63.77	64.28	63.64	64.26	2734949
2019-06-05	64.53	64.54	64.08	64.20	2438399
2019-06-06	64.34	64.49	64.23	64.38	375154
2019-06-07	64.80	65.16	64.77	65.05	226733
2019-06-10	65.44	65.60	65.36	65.40	262979
2019-06-11	65.94	65.97	65.67	65.77	204147
2019-06-12	65.34	65.40	65.03	65.05	170361
2019-06-13	65.06	65.13	64.76	64.96	333522
2019-06-14	64.71	64.73	64.59	64.11	154151
2019-06-17	64.26	64.35	64.21	64.24	296016
2019-06-18	64.50	65.03	64.49	64.98	314394
2019-06-19	65.31	65.65	65.24	65.54	301696
2019-06-20	66.41	66.45	65.99	66.28	203629
2019-06-21	65.74	65.93	65.71	65.73	229493
2019-06-24	65.76	65.84	65.73	65.77	118593
2019-06-25	65.90	65.93	65.48	65.48	230352
2019-06-26	65.81	65.83	65.59	65.59	187879
2019-06-27	66.00	66.06	65.94	66.01	484530
2019-06-28	66.14	66.17	66.01	66.08	271252
2019-07-01	66.94	67.08	66.46	66.71	318440
2019-07-02	66.79	66.90	66.74	66.85	138679
2019-07-03	66.94	67.08	66.86	67.08	178032
2019-07-05	66.73	66.81	66.39	66.78	218575
2019-07-08	66.22	66.27	66.14	66.23	173179
2019-07-09	65.59	65.74	65.57	65.69	220662
2019-07-10	66.14	66.23	66.01	66.07	313821
2019-07-11	66.37	66.41	66.14	66.26	287963
2019-07-12	66.27	66.39	66.17	66.38	242633
2019-07-15	66.43	66.44	66.31	66.38	166216
2019-07-16	66.16	66.25	66.00	66.01	263495
2019-07-17	66.05	66.13	65.95	65.95	234236
2019-07-18	65.49	66.02	65.45	66.01	351154
2019-07-19	66.47	66.52	66.20	66.22	204090
2019-07-22	66.31	66.32	66.15	66.27	167721
2019-07-23	66.67	66.68	66.49	66.65	184168
2019-07-24	66.49	66.66	66.49	66.66	170905
2019-07-25	66.48	66.48	65.96	66.01	233205
2019-07-26	66.05	66.12	66.01	66.10	209864
2019-07-29	65.91	66.08	65.80	65.86	977995
2019-07-30	65.59	65.63	65.46	65.50	263052
2019-07-31	65.54	65.76	64.69	65.13	692700
2019-08-01	65.19	65.85	64.58	64.84	1542752
2019-08-02	64.49	64.58	64.06	64.30	410817
2019-08-05	63.13	63.26	61.97	62.25	1911948
2019-08-06	62.79	62.87	62.28	62.83	674211
2019-08-07	62.49	63.19	62.26	63.11	678563
2019-08-08	63.23	63.80	63.14	63.75	334881
2019-08-09	63.45	63.49	62.90	63.11	242881
2019-08-12	62.85	62.89	62.32	62.42	601811
2019-08-13	62.40	63.30	62.36	63.15	431460
2019-08-14	62.09	62.17	61.60	61.60	417146
2019-08-15	62.20	62.30	61.88	62.11	401559
2019-08-16	62.53	62.88	62.45	62.81	269114
2019-08-19	63.16	63.20	62.96	62.96	403950
2019-08-20	63.26	63.28	63.04	63.05	257701
2019-08-21	63.40	63.46	63.21	63.29	244212
2019-08-22	63.08	63.16	62.77	62.98	187131
2019-08-23	62.72	63.14	62.10	62.13	443358
2019-08-26	62.92	62.93	62.60	62.80	692166
2019-08-27	63.01	63.03	62.64	62.64	186585
2019-08-28	62.63	62.93	62.55	62.75	257352
2019-08-29	63.25	63.35	63.00	63.20	284705
2019-08-30	63.61	63.63	63.26	63.46	446893
2019-09-03	63.20	63.37	63.16	63.34	317992
2019-09-04	63.96	64.12	63.85	64.09	205139
2019-09-05	64.62	64.86	64.59	64.75	2561783
2019-09-06	64.89	65.10	64.84	65.03	277427
2019-09-09	65.40	65.41	65.22	65.36	317111
2019-09-10	65.34	65.59	65.27	65.52	414341
2019-09-11	65.97	66.13	65.93	66.08	454263
2019-09-12	66.39	66.65	66.26	66.51	272682
2019-09-13	66.94	67.20	66.91	67.06	305566
2019-09-16	66.74	66.85	66.58	66.61	274053
2019-09-17	66.51	66.83	66.41	66.81	225838
2019-09-18	66.53	66.62	66.17	66.55	238727
2019-09-19	67.00	67.15	66.84	66.88	198274
2019-09-20	66.99	67.07	66.70	66.71	322624
2019-09-23	66.45	66.77	66.45	66.45	200366
2019-09-24	66.89	66.93	66.35	66.41	572632
2019-09-25	66.19	66.54	66.03	66.46	374600
2019-09-26	66.69	66.69	66.37	66.51	422199
2019-09-27	66.15	66.15	65.63	65.73	421815
2019-09-30	65.72	66.07	65.72	66.05	494337
2019-10-01	66.03	66.06	65.53	65.61	343191
2019-10-02	65.18	65.18	64.56	64.79	2202368
2019-10-03	64.74	65.23	64.57	65.23	736456
2019-10-04	65.23	65.77	65.18	65.77	259446
2019-10-07	65.52	65.73	65.39	65.43	470848
2019-10-08	65.42	65.42	64.99	64.99	828597
2019-10-09	65.49	65.65	65.41	65.52	272982
2019-10-10	65.30	65.79	65.30	65.74	594979
2019-10-11	66.33	66.89	66.33	66.47	649772
2019-10-14	66.30	66.40	66.23	66.23	256893
2019-10-15	66.68	67.18	66.63	67.07	329500
2019-10-16	66.91	67.14	66.85	67.08	440439
2019-10-17	67.11	67.19	66.86	67.06	311533
2019-10-18	66.75	66.91	66.60	66.79	305333
2019-10-21	67.36	67.44	67.30	67.40	206970
2019-10-22	67.59	67.73	67.44	67.50	420113
2019-10-23	67.51	67.76	67.49	67.73	284771
2019-10-24	67.83	67.84	67.60	67.77	371619
2019-10-25	67.59	67.92	67.59	67.86	1455150
2019-10-28	67.93	68.17	67.89	68.16	372422
2019-10-29	68.03	68.24	68.03	68.15	256859
2019-10-30	68.11	68.38	67.87	68.35	387393
2019-10-31	68.20	68.23	67.92	68.19	387700
2019-11-01	68.95	69.15	68.90	69.07	430917
2019-11-04	69.45	69.54	69.21	69.47	380127
2019-11-05	69.63	69.65	69.39	69.54	378904
2019-11-06	69.54	69.64	69.36	69.50	595920
2019-11-07	70.09	70.18	69.92	69.98	578584
2019-11-08	69.62	69.78	69.41	69.74	253366
2019-11-11	69.24	69.58	69.21	69.56	243017
2019-11-12	69.56	69.72	69.46	69.53	281008
2019-11-13	68.90	69.29	68.82	69.23	648906
2019-11-14	68.81	69.02	68.73	69.02	317270
2019-11-15	69.37	69.56	69.33	69.51	242399
2019-11-18	69.42	69.57	69.27	69.56	290756
2019-11-19	69.68	69.68	69.30	69.49	237951
2019-11-20	69.10	69.23	68.77	68.99	293645
2019-11-21	68.79	68.85	68.61	68.80	226541
2019-11-22	68.93	69.00	68.78	68.91	158575
2019-11-25	69.27	69.55	69.27	69.55	145939
2019-11-26	69.36	69.48	69.26	69.47	218139
2019-11-27	69.55	69.71	69.55	69.67	211356
2019-11-29	68.91	69.01	68.90	68.95	169569
2019-12-02	69.02	69.02	68.39	68.75	627284
2019-12-03	68.12	68.60	67.93	68.56	556445
2019-12-04	69.05	69.20	68.99	69.18	312725
2019-12-05	69.12	69.13	68.91	69.07	192069
2019-12-06	69.68	69.84	69.68	69.76	258407
2019-12-09	69.56	69.71	69.38	69.40	285842
2019-12-10	69.43	69.55	69.29	69.38	325202
2019-12-11	69.43	69.83	69.43	69.80	198918
2019-12-12	69.63	70.41	69.53	70.41	367961
2019-12-13	70.33	70.73	70.20	70.51	332775
2019-12-16	70.83	71.05	70.83	70.95	438176
2019-12-17	70.91	71.07	70.85	70.90	184951
2019-12-18	70.73	70.78	70.67	70.75	242571
2019-12-19	70.50	70.75	70.50	70.72	220692
2019-12-20	70.81	70.92	70.74	70.74	180244
2019-12-23	69.59	69.66	69.46	69.61	171737
2019-12-24	69.48	69.54	69.37	69.47	165659
2019-12-26	69.59	69.73	69.47	69.73	329992
2019-12-27	70.02	70.06	69.74	69.80	266883
2019-12-30	69.93	69.93	69.26	69.31	561965
2019-12-31	69.31	69.59	69.20	69.58	296030
2020-01-02	69.99	70.23	69.94	70.23	350252
2020-01-03	69.29	69.81	69.25	69.32	328405
2020-01-06	69.19	69.54	69.10	69.48	503429
2020-01-07	69.78	69.82	69.55	69.57	389555
2020-01-08	69.48	69.97	69.48	69.74	272662
2020-01-09	70.11	70.19	69.94	70.18	375321
2020-01-10	70.20	70.32	69.95	70.09	242514
2020-01-13	70.29	70.72	70.12	70.66	234080
2020-01-14	70.42	70.73	70.42	70.71	207593
2020-01-15	70.46	70.57	70.36	70.47	452745
2020-01-16	70.65	70.86	70.60	70.81	254188
2020-01-17	70.84	70.91	70.68	70.86	261418
2020-01-21	70.42	70.47	70.16	70.20	260582
2020-01-22	70.66	70.80	70.52	70.57	210438
2020-01-23	70.35	70.55	70.07	70.51	198760
2020-01-24	70.65	70.65	69.88	70.11	222256
2020-01-27	68.59	68.83	68.38	68.47	413808
2020-01-28	68.62	69.00	68.55	68.98	717505
2020-01-29	69.00	69.03	68.75	68.76	214137
2020-01-30	67.98	68.43	67.69	68.39	516326
2020-01-31	67.59	67.59	66.81	67.08	558801
2020-02-03	67.51	67.85	67.50	67.60	721034
2020-02-04	68.68	68.94	68.67	68.78	546510
2020-02-05	69.43	69.46	69.15	69.42	376590
2020-02-06	69.86	69.91	69.65	69.82	337539
2020-02-07	69.19	69.27	68.94	69.01	549941
2020-02-10	68.78	69.08	68.78	69.02	216892
2020-02-11	69.63	69.77	69.41	69.49	711275
2020-02-12	69.68	69.76	69.56	69.73	630110
2020-02-13	69.05	69.31	68.99	69.00	358949
2020-02-14	69.04	69.09	68.72	68.85	219990
2020-02-18	67.94	68.15	67.86	67.90	273735
2020-02-19	68.06	68.18	67.91	67.95	407473
2020-02-20	67.31	67.43	66.79	67.15	410150
2020-02-21	66.77	66.87	66.49	66.65	835021
2020-02-24	64.11	64.66	64.01	64.12	838736
2020-02-25	64.94	65.02	63.66	63.80	976654
2020-02-26	64.28	64.77	63.97	64.04	917191
2020-02-27	63.11	63.64	62.23	62.29	1125925
2020-02-28	60.96	62.10	60.48	62.10	1196339
2020-03-02	61.76	62.79	61.43	62.69	1826342
2020-03-03	62.84	63.40	61.58	62.05	2121224
2020-03-04	62.94	63.50	62.54	63.46	1703192
2020-03-05	62.38	62.75	62.01	62.26	1798812
2020-03-06	61.23	61.61	60.96	61.53	1213259
2020-03-09	57.45	58.66	57.02	57.66	921800
2020-03-10	59.97	60.16	58.33	59.96	2015409
2020-03-11	58.38	58.58	57.11	57.34	1297493
2020-03-12	53.08	53.39	50.09	51.17	1403092
2020-03-13	54.67	54.93	51.55	53.83	1381230
2020-03-16	48.87	50.62	48.45	48.78	1318374
2020-03-17	50.48	52.10	49.75	51.83	1008222
2020-03-18	48.83	50.51	48.25	49.52	1243262
2020-03-19	49.54	50.85	48.98	49.77	1142332
2020-03-20	51.04	51.83	49.49	49.67	1130518
2020-03-23	49.41	49.48	48.00	48.55	668290
2020-03-24	52.39	52.89	51.89	52.46	796769
2020-03-25	53.22	54.60	52.20	53.72	1100979
2020-03-26	54.60	56.27	54.39	56.04	416962
2020-03-27	54.58	55.59	54.28	54.74	619871
2020-03-30	55.36	56.21	55.01	56.07	1046134
2020-03-31	54.54	55.63	54.40	55.16	1899110
2020-04-01	53.10	53.61	52.50	52.60	1375301
2020-04-02	52.82	53.81	52.61	53.71	476783
2020-04-03	52.69	52.93	52.10	52.49	638403
2020-04-06	54.51	55.71	54.36	55.65	943333
2020-04-07	57.68	57.91	55.77	55.89	741288
2020-04-08	55.73	56.27	55.33	56.02	536329
2020-04-09	56.86	57.38	56.59	56.89	725813
2020-04-13	56.71	56.91	56.27	56.75	463259
2020-04-14	57.81	58.30	57.72	58.00	611875
2020-04-15	56.72	57.05	56.48	56.77	774728
2020-04-16	56.63	56.99	56.30	56.76	544910
2020-04-17	57.76	57.87	57.20	57.75	807995
2020-04-20	56.97	57.57	56.70	56.74	558586
2020-04-21	56.03	56.30	55.51	55.76	739773
2020-04-22	56.77	57.02	56.63	56.87	633172
2020-04-23	57.19	57.86	56.90	56.99	450455
2020-04-24	57.23	57.49	56.91	57.44	305391
2020-04-27	58.05	58.31	57.90	58.20	363174
2020-04-28	59.28	59.45	58.74	58.74	469468
2020-04-29	59.89	60.30	59.83	60.02	720511
2020-04-30	59.06	59.23	58.39	58.64	1709504
2020-05-01	57.54	57.61	56.94	57.21	735656
2020-05-04	56.93	57.47	56.72	57.37	725516
2020-05-05	58.06	58.31	57.71	57.88	884563
2020-05-06	58.20	58.33	57.42	57.42	730797
2020-05-07	58.20	58.47	58.00	58.28	476671
2020-05-08	58.98	59.24	58.90	59.14	353891
2020-05-11	59.26	59.65	59.18	59.45	372271
2020-05-12	59.40	59.59	58.71	58.72	765427
2020-05-13	59.49	59.49	58.58	58.84	1093197
2020-05-14	57.64	58.41	57.29	58.38	508770
2020-05-15	58.16	58.44	57.92	58.25	556613
2020-05-18	59.43	60.27	59.43	60.11	566699
2020-05-19	59.94	60.12	59.55	59.55	877834
2020-05-20	60.52	60.95	60.41	60.59	1065942
2020-05-21	60.23	60.27	59.59	59.78	1043606
2020-05-22	59.40	59.47	59.14	59.41	518300
2020-05-26	61.53	61.77	61.39	61.49	812448
2020-05-27	62.08	62.08	61.49	62.01	779051
2020-05-28	62.84	63.15	62.49	62.55	750609
2020-05-29	62.11	62.31	61.50	62.19	3825231
2020-06-01	62.82	63.61	62.73	63.57	740479
2020-06-02	64.11	64.51	64.03	64.28	907507
2020-06-03	64.79	65.43	64.79	65.29	791027
2020-06-04	64.91	65.14	64.50	64.64	897974
2020-06-05	66.00	66.40	65.88	66.07	935771
2020-06-08	66.30	66.88	65.94	66.86	428876
2020-06-09	65.98	66.54	65.78	66.31	513480
2020-06-10	66.46	66.79	66.11	66.46	594617
2020-06-11	64.68	64.89	63.12	63.17	632026
2020-06-12	64.53	64.65	63.46	64.19	507458
2020-06-15	62.51	63.78	62.30	63.60	431225
2020-06-16	65.25	65.25	64.17	64.64	522625
2020-06-17	65.20	65.34	64.84	65.01	452501
2020-06-18	64.66	65.01	64.52	64.89	231114
2020-06-19	65.42	65.42	64.43	64.29	296064
2020-06-22	64.58	65.00	64.40	64.95	366759
2020-06-23	65.47	65.62	65.07	65.15	524682
2020-06-24	64.59	64.70	63.72	63.91	746923
2020-06-25	63.87	64.43	63.57	64.39	460695
2020-06-26	64.39	64.44	63.64	63.83	652797
2020-06-29	63.67	64.06	63.41	64.01	418648
2020-06-30	63.68	64.03	63.55	63.65	548232
2020-07-01	63.58	63.89	63.50	63.77	413277
2020-07-02	64.62	64.89	64.30	64.38	2107049
2020-07-06	65.28	65.55	65.08	65.39	840863
2020-07-07	64.79	65.10	64.54	64.56	326174
2020-07-08	64.31	64.76	64.12	64.76	1020499
2020-07-09	64.57	64.58	63.75	64.16	1429286
2020-07-10	64.33	64.76	64.22	64.74	2201826
2020-07-13	64.97	65.31	64.30	64.38	1149242
2020-07-14	64.29	65.06	64.29	65.01	548660
2020-07-15	65.98	66.10	65.59	65.71	485776
2020-07-16	65.00	65.13	64.82	64.91	363923
2020-07-17	65.12	65.21	64.87	65.15	409294
2020-07-20	65.10	65.37	64.92	65.34	424558
2020-07-21	65.78	65.99	65.64	65.68	469696
2020-07-22	65.46	65.63	65.30	65.52	543484
2020-07-23	65.32	65.62	64.87	65.12	670183
2020-07-24	64.84	65.14	64.73	64.99	535421
2020-07-27	65.93	66.22	65.85	66.08	999331
2020-07-28	65.94	66.03	65.73	65.75	423251
2020-07-29	65.98	66.29	65.74	66.19	477118
2020-07-30	64.85	65.41	64.45	65.37	651027
2020-07-31	64.43	64.50	63.62	63.99	562259
2020-08-03	64.45	65.06	64.37	64.98	459935
2020-08-04	65.11	65.80	65.11	65.75	387692
2020-08-05	66.15	66.41	65.94	66.04	399395
2020-08-06	65.91	66.24	65.81	66.20	306162
2020-08-07	65.69	66.00	65.62	66.00	301011
2020-08-10	66.26	66.45	66.08	66.43	284333
2020-08-11	67.62	67.80	66.82	66.87	318950
2020-08-12	68.10	68.42	68.01	68.19	491453
2020-08-13	68.02	68.14	67.71	67.84	341136
2020-08-14	67.60	67.85	67.59	67.78	343514
2020-08-17	67.98	68.20	67.94	68.19	279707
2020-08-18	68.15	68.20	67.78	68.08	267550
2020-08-19	68.23	68.33	67.73	67.80	324846
2020-08-20	66.98	67.43	66.87	67.32	231456
2020-08-21	67.03	67.20	66.89	67.20	242896
2020-08-24	68.00	68.04	67.70	67.95	169143
2020-08-25	68.11	68.20	67.86	68.10	228259
2020-08-26	68.06	68.44	68.05	68.34	280372
2020-08-27	68.28	68.28	67.49	67.77	285967
2020-08-28	68.19	68.33	67.93	68.33	140982
2020-08-31	68.14	68.18	67.70	67.95	369424
2020-09-01	67.90	68.21	67.84	68.21	293769
2020-09-02	68.53	68.95	68.42	68.93	444284
2020-09-03	68.53	68.58	67.38	67.57	741369
2020-09-04	67.76	68.01	66.67	67.83	561584
2020-09-08	67.26	67.68	67.04	67.27	411107
2020-09-09	67.78	68.04	67.63	67.89	456968
2020-09-10	68.18	68.24	67.35	67.38	410379
2020-09-11	68.13	68.38	67.96	68.14	433176
2020-09-14	68.98	69.08	68.80	68.89	264154
2020-09-15	69.37	69.43	69.16	69.27	410628
2020-09-16	69.51	69.76	69.28	69.44	1128167
2020-09-17	68.87	69.38	68.82	69.37	288754
2020-09-18	69.44	69.45	68.87	68.74	507559
2020-09-21	67.39	67.78	66.98	67.68	992105
2020-09-22	67.61	67.74	67.07	67.70	357624
2020-09-23	68.14	68.19	67.45	67.52	361944
2020-09-24	66.96	67.55	66.73	67.21	411789
2020-09-25	66.94	67.53	66.68	67.53	312193
2020-09-28	68.23	68.49	68.14	68.46	625923
2020-09-29	68.40	68.51	68.13	68.25	437680
2020-09-30	67.85	68.37	67.66	68.05	337130
2020-10-01	68.27	68.38	68.05	68.33	340626
2020-10-02	67.45	68.11	67.43	67.91	398450
2020-10-05	68.47	68.84	68.47	68.80	280894
2020-10-06	68.83	69.01	68.26	68.44	343453
2020-10-07	68.96	69.20	68.75	69.13	237256
2020-10-08	69.34	69.42	69.20	69.36	239791
2020-10-09	69.39	69.61	69.37	69.53	340561
2020-10-12	69.60	69.89	69.41	69.75	285479
2020-10-13	69.49	69.49	69.25	69.33	218539
2020-10-14	69.51	69.67	69.34	69.40	279284
2020-10-15	68.47	68.85	68.36	68.81	410987
2020-10-16	68.65	68.86	68.55	68.70	257671
2020-10-19	69.02	69.14	68.58	68.63	343396
2020-10-20	68.67	69.04	68.60	68.78	346365
2020-10-21	69.17	69.52	69.14	69.27	281977
2020-10-22	69.23	69.27	68.83	69.18	301944
2020-10-23	69.35	69.41	69.11	69.38	232836
2020-10-26	68.76	68.81	68.31	68.61	542314
2020-10-27	68.61	68.65	68.42	68.52	394680
2020-10-28	67.95	68.07	67.45	67.47	392760
2020-10-29	67.78	68.08	67.57	67.85	421756
2020-10-30	67.29	67.38	66.88	67.30	577988
2020-11-02	68.01	68.02	67.69	67.96	404440
2020-11-03	69.11	69.71	69.00	69.48	638770
2020-11-04	69.41	70.33	69.21	69.83	524863
2020-11-05	71.28	71.54	71.08	71.49	1212290
2020-11-06	71.68	71.84	71.36	71.52	384158
2020-11-09	74.75	74.99	73.48	73.54	648768
2020-11-10	73.37	74.00	73.16	73.51	851099
2020-11-11	74.01	74.10	73.74	73.97	501989
2020-11-12	73.24	73.47	72.76	72.89	440597
2020-11-13	73.30	74.12	73.30	73.97	375559
2020-11-16	74.95	75.13	74.78	75.12	540338
2020-11-17	74.80	75.18	74.67	74.96	383621
2020-11-18	75.01	75.29	74.57	74.57	381827
2020-11-19	74.59	74.98	74.46	74.91	760129
2020-11-20	75.30	75.64	75.19	75.57	737994
2020-11-23	76.10	76.24	75.59	75.72	549732
2020-11-24	76.61	77.01	76.46	76.97	885636
2020-11-25	76.20	76.67	75.95	76.52	676240
2020-11-27	77.12	77.42	77.12	77.36	318932
2020-11-30	76.22	76.27	75.25	75.36	859289
2020-12-01	76.59	77.06	76.51	76.84	732739
2020-12-02	76.81	77.18	76.72	77.01	2150264
2020-12-03	77.53	77.74	77.31	77.42	441221
2020-12-04	77.81	78.17	77.80	78.13	794288
2020-12-07	77.45	77.68	77.15	77.39	454107
2020-12-08	77.06	77.40	77.01	77.33	617912
2020-12-09	78.09	78.09	77.28	77.69	933713
2020-12-10	77.57	78.21	77.54	78.05	180076
2020-12-11	77.94	78.14	77.81	78.09	359950
2020-12-14	78.77	78.81	78.21	78.27	343216
2020-12-15	78.55	79.03	78.41	79.03	1228977
2020-12-16	78.92	79.07	78.67	78.97	260760
2020-12-17	79.45	79.46	79.26	79.34	366941
2020-12-18	79.25	79.25	78.82	77.95	334004
2020-12-21	76.68	77.44	76.45	77.32	396131
2020-12-22	76.91	77.19	76.66	76.95	276514
2020-12-23	77.29	77.63	77.29	77.53	342453
2020-12-24	77.71	77.75	77.64	77.71	239973
2020-12-28	78.36	78.45	78.28	78.44	406644
2020-12-29	79.42	79.42	79.01	79.11	418588
2020-12-30	79.63	80.04	79.52	79.52	323432
2020-12-31	79.72	79.72	79.31	79.59	429853
2021-01-04	80.35	80.35	79.10	79.24	1031096
2021-01-05	79.81	80.53	79.81	80.30	427610
2021-01-06	80.16	81.47	80.01	81.15	3223911
2021-01-07	80.83	81.33	80.81	81.19	2139922
2021-01-08	82.52	82.71	81.79	82.71	759558
2021-01-11	81.53	82.10	81.47	81.79	513588
2021-01-12	81.75	82.21	81.57	82.20	746149
2021-01-13	82.16	82.40	82.02	82.20	375135
2021-01-14	82.56	83.12	82.56	82.89	394523
2021-01-15	81.71	81.84	81.06	81.58	528847
2021-01-19	82.14	82.14	81.75	81.93	592706
2021-01-20	82.24	82.82	82.13	82.81	503609
2021-01-21	82.77	82.98	82.34	82.77	919053
2021-01-22	82.01	82.46	81.90	82.36	402794
2021-01-25	82.32	82.97	81.85	82.97	544146
2021-01-26	82.67	82.81	82.44	82.77	351733
2021-01-27	81.56	81.57	80.62	80.74	621419
2021-01-28	80.69	81.68	80.57	81.23	616799
2021-01-29	79.98	80.17	78.92	79.26	574712
2021-02-01	80.29	80.51	79.94	80.47	433868
2021-02-02	80.87	81.31	80.74	81.16	284948
2021-02-03	81.54	81.71	81.33	81.58	431422
2021-02-04	81.46	81.60	80.99	81.58	776905
2021-02-05	82.21	82.32	81.86	82.31	245238
2021-02-08	82.99	83.25	82.93	83.06	569839
2021-02-09	83.17	83.53	83.09	83.40	2090707
2021-02-10	83.86	83.88	83.04	83.39	643496
2021-02-11	83.98	84.05	83.56	83.91	764522
2021-02-12	83.74	84.26	83.67	84.26	462610
2021-02-16	84.72	84.90	84.36	84.48	347139
2021-02-17	84.10	84.48	83.89	84.34	455219
2021-02-18	83.18	83.53	82.81	83.52	378512
2021-02-19	83.87	84.21	83.80	84.04	382401
2021-02-22	83.37	84.05	83.21	83.60	387868
2021-02-23	83.63	84.10	82.99	83.91	959643
2021-02-24	82.60	83.48	82.42	83.34	558428
2021-02-25	83.50	83.64	81.74	82.02	766606
2021-02-26	81.45	81.47	80.46	80.71	1093178
2021-03-01	81.81	82.50	81.77	82.45	557295
2021-03-02	81.79	82.00	81.37	81.68	614937
2021-03-03	81.69	81.99	81.30	81.31	647220
2021-03-04	81.36	81.80	80.22	80.59	1013573
2021-03-05	81.27	81.45	80.04	81.37	575743
2021-03-08	80.52	80.88	80.25	80.39	1168779
2021-03-09	80.98	81.52	80.79	81.26	2915531
2021-03-10	81.24	81.40	80.82	81.25	764101
2021-03-11	81.46	81.69	81.22	81.43	1075175
2021-03-12	81.47	81.88	81.32	81.85	786625
2021-03-15	82.32	82.49	81.82	82.45	561070
2021-03-16	82.80	82.87	82.52	82.71	588927
2021-03-17	82.49	83.32	82.31	83.15	817314
2021-03-18	83.06	83.60	82.81	82.82	823021
2021-03-19	83.31	83.51	82.54	83.26	877266
2021-03-22	83.14	83.28	82.77	83.03	778674
2021-03-23	82.03	82.19	81.41	81.55	832152
2021-03-24	81.03	81.41	80.82	80.90	1088281
2021-03-25	81.08	81.88	80.89	81.71	1030540
2021-03-26	82.15	83.06	82.05	83.06	849399
2021-03-29	82.37	82.62	81.99	82.44	640750
2021-03-30	81.96	82.16	81.67	81.99	431236
2021-03-31	81.40	82.03	81.40	81.66	618190
2021-04-01	81.92	82.51	81.81	82.40	453334
2021-04-05	82.84	83.42	82.62	83.37	589707
2021-04-06	82.45	82.76	82.39	82.59	822087
2021-04-07	82.53	82.76	82.47	82.71	495981
2021-04-08	83.04	83.08	82.85	83.00	385180
2021-04-09	83.02	83.34	82.95	83.34	397799
2021-04-12	83.00	83.14	82.64	82.81	520337
2021-04-13	83.16	83.50	83.05	83.48	902832
2021-04-14	83.53	84.01	83.53	83.74	523131
2021-04-15	84.34	84.34	84.12	84.20	575185
2021-04-16	84.40	84.40	84.10	84.31	460237
2021-04-19	84.20	84.22	83.55	83.82	719351
2021-04-20	82.82	82.96	82.19	82.38	764829
2021-04-21	82.19	83.10	82.15	83.07	552993
2021-04-22	83.29	83.32	82.59	82.75	523938
2021-04-23	83.25	83.85	83.20	83.70	558988
2021-04-26	83.62	83.82	83.46	83.68	568470
2021-04-27	82.95	83.06	82.83	82.97	506776
2021-04-28	82.81	83.20	82.75	82.97	467674
2021-04-29	83.25	83.25	82.49	83.07	601573
2021-04-30	82.42	82.47	81.73	81.98	603244
2021-05-03	82.30	82.69	82.13	82.61	582618
2021-05-04	82.15	82.27	81.37	81.82	786978
2021-05-05	82.43	82.88	82.28	82.72	306380
2021-05-06	82.73	83.34	82.58	83.34	812326
2021-05-07	83.52	84.15	83.41	83.94	731202
2021-05-10	84.71	84.74	83.82	83.89	657476
2021-05-11	82.28	82.75	81.92	82.63	6389548
2021-05-12	81.27	81.47	79.86	80.08	1688558
2021-05-13	80.10	80.80	80.08	80.66	701270
2021-05-14	81.28	81.77	81.28	81.72	486616
2021-05-17	80.95	81.17	80.78	81.16	680931
2021-05-18	82.12	82.29	81.78	81.81	397319
2021-05-19	80.95	81.63	80.71	81.35	1198356
2021-05-20	81.82	82.39	81.79	82.20	446392
2021-05-21	82.40	82.45	81.84	82.12	448295
2021-05-24	82.43	82.71	82.35	82.62	215230
2021-05-25	82.91	82.94	82.48	82.65	416084
2021-05-26	82.80	82.98	82.73	82.94	354984
2021-05-27	82.87	83.06	82.73	82.87	479669
2021-05-28	83.24	83.59	83.24	83.29	575899
2021-06-01	83.64	83.64	83.21	83.25	764732
2021-06-02	83.65	83.88	83.58	83.78	863443
2021-06-03	83.55	83.72	83.29	83.56	738480
2021-06-04	84.34	84.64	84.25	84.51	469924
2021-06-07	84.69	84.69	84.37	84.63	458792
2021-06-08	84.60	84.61	84.27	84.38	265938
2021-06-09	84.20	84.20	83.79	83.84	265728
2021-06-10	84.20	84.42	84.05	84.23	466224
2021-06-11	84.29	84.36	84.06	84.36	357194
2021-06-14	84.21	84.34	84.06	84.30	302076
2021-06-15	84.35	84.44	84.22	84.34	296523
2021-06-16	84.58	84.69	83.68	84.04	463259
2021-06-17	83.70	83.91	83.36	83.67	469068
2021-06-18	82.34	82.46	82.09	81.65	435932
2021-06-21	81.82	82.61	81.67	82.61	376384
2021-06-22	82.34	82.73	82.16	82.61	319266
2021-06-23	82.24	82.42	82.01	82.16	342113
2021-06-24	82.72	82.93	82.66	82.93	490482
2021-06-25	83.23	83.36	83.01	83.34	560238
2021-06-28	83.10	83.11	82.76	82.89	266786
2021-06-29	82.99	82.99	82.77	82.90	251214
2021-06-30	82.33	82.49	82.07	82.31	389716
2021-07-01	82.04	82.21	81.79	82.15	571707
2021-07-02	82.39	82.70	82.24	82.62	473671
2021-07-06	82.66	82.67	81.85	82.22	483116
2021-07-07	82.27	82.45	81.94	82.27	522534
2021-07-08	80.76	81.14	80.56	80.97	599413
2021-07-09	81.94	82.56	81.94	82.56	500753
2021-07-12	82.47	82.81	82.38	82.77	372772
2021-07-13	82.75	82.89	82.36	82.48	599880
2021-07-14	83.00	83.10	82.75	82.92	274612
2021-07-15	82.29	82.44	82.06	82.26	533954
2021-07-16	82.27	82.29	81.48	81.62	488638
2021-07-19	80.73	80.76	79.82	80.26	662614
2021-07-20	80.41	81.29	80.33	81.11	643085
2021-07-21	81.00	81.73	80.98	81.73	616657
2021-07-22	82.04	82.05	81.64	81.90	376878
2021-07-23	82.02	82.14	81.80	82.14	545877
2021-07-26	81.49	81.93	81.42	81.92	1896458
2021-07-27	81.52	81.52	80.90	81.40	3426549
2021-07-28	81.57	82.03	81.33	81.85	1034053
2021-07-29	82.32	82.44	82.18	82.22	327229
2021-07-30	81.45	81.80	81.31	81.49	364715
2021-08-02	82.43	82.52	81.92	81.97	398377
2021-08-03	82.41	82.74	82.05	82.74	335193
2021-08-04	82.63	82.71	82.26	82.31	555938
2021-08-05	82.69	82.74	82.58	82.64	241027
2021-08-06	82.53	82.57	82.29	82.44	268829
2021-08-09	82.33	82.49	82.20	82.38	299616
2021-08-10	82.09	82.32	82.00	82.32	485798
2021-08-11	82.89	82.92	82.60	82.88	558076
2021-08-12	82.39	82.47	82.08	82.47	416434
2021-08-13	82.42	82.62	82.34	82.62	361584
2021-08-16	81.87	82.13	81.59	82.13	435499
2021-08-17	80.81	81.04	80.58	80.98	540921
2021-08-18	81.06	81.25	80.66	80.68	727455
2021-08-19	79.71	80.18	79.66	79.97	959397
2021-08-20	79.39	80.00	79.31	79.92	442838
2021-08-23	80.57	80.94	80.54	80.84	621725
2021-08-24	81.39	81.75	81.34	81.61	381324
2021-08-25	81.42	81.64	81.26	81.53	303520
2021-08-26	81.23	81.24	80.90	81.03	417486
2021-08-27	80.99	81.79	80.94	81.79	588196
2021-08-30	81.78	81.84	81.64	81.72	306420
2021-08-31	82.25	82.35	82.07	82.12	568156
2021-09-01	82.97	83.33	82.81	83.11	479960
2021-09-02	83.36	83.51	83.18	83.29	695395
2021-09-03	84.12	84.93	84.12	84.82	524480
2021-09-07	84.73	85.22	84.65	85.09	479562
2021-09-08	85.02	85.07	84.48	84.62	699756
2021-09-09	84.62	84.92	84.51	84.72	595936
2021-09-10	85.46	85.49	84.56	84.57	653260
2021-09-13	85.52	85.60	85.25	85.50	667321
2021-09-14	85.70	85.70	84.98	85.07	406250
2021-09-15	85.17	85.66	85.08	85.66	404540
2021-09-16	85.00	85.23	84.78	85.22	301379
2021-09-17	84.63	84.71	84.21	84.10	389745
2021-09-20	82.24	82.71	81.89	82.51	714398
2021-09-21	83.55	83.65	83.16	83.21	964918
2021-09-22	83.04	83.64	82.92	83.18	656291
2021-09-23	83.59	84.09	83.59	83.95	302775
2021-09-24	83.12	83.37	83.07	83.22	232619
2021-09-27	83.16	83.45	83.06	83.40	385498
2021-09-28	82.17	82.17	81.40	81.52	981855
2021-09-29	81.65	81.87	81.37	81.46	350572
2021-09-30	81.44	81.67	80.98	81.04	881711
2021-10-01	80.85	81.09	80.23	80.88	767779
2021-10-04	80.31	80.33	79.12	79.55	777317
2021-10-05	79.63	80.21	79.55	79.93	551354
2021-10-06	78.40	79.22	77.98	79.18	997104
2021-10-07	79.58	80.15	79.58	79.83	345200
2021-10-08	79.85	79.85	79.46	79.54	450273
2021-10-11	80.22	80.44	79.65	79.70	247853
2021-10-12	79.39	79.55	79.16	79.22	397418
2021-10-13	79.42	79.68	79.09	79.59	500346
2021-10-14	80.30	80.43	80.17	80.35	471004
2021-10-15	80.95	81.13	80.83	81.04	980917
2021-10-18	80.32	80.76	80.27	80.66	388686
2021-10-19	81.27	81.60	81.19	81.43	715838
2021-10-20	81.35	81.58	81.27	81.42	881696
2021-10-21	80.44	80.74	80.30	80.42	545926
2021-10-22	80.87	81.18	80.63	80.87	368601
2021-10-25	81.01	81.36	80.82	81.21	326666
2021-10-26	81.58	81.66	81.08	81.15	870497
2021-10-27	80.95	81.15	80.55	80.58	469799
2021-10-28	80.89	81.28	80.89	81.21	322149
2021-10-29	80.43	80.86	80.36	80.84	979713
2021-11-01	81.36	81.55	81.24	81.47	388602
2021-11-02	81.20	81.45	81.11	81.27	515032
2021-11-03	81.12	81.67	80.83	81.54	455474
2021-11-04	81.66	81.86	81.49	81.83	365954
2021-11-05	81.88	82.00	81.70	81.97	417247
2021-11-08	81.88	82.00	81.80	81.94	266234
2021-11-09	81.69	81.71	81.24	81.55	4102993
2021-11-10	81.00	81.17	80.24	80.33	3052666
2021-11-11	80.81	80.94	80.69	80.76	662989
2021-11-12	81.32	81.62	81.20	81.61	471838
2021-11-15	81.89	81.89	81.53	81.60	466608
2021-11-16	81.39	81.54	81.32	81.36	587211
2021-11-17	80.76	80.85	80.58	80.79	492348
2021-11-18	80.73	80.88	80.37	80.86	564626
2021-11-19	80.86	81.11	80.76	80.83	695908
2021-11-22	81.13	81.35	80.75	80.79	829395
2021-11-23	80.69	80.99	80.54	80.96	944412
2021-11-24	79.93	80.24	79.78	80.20	647931
2021-11-26	78.46	78.46	77.48	77.78	1240963
2021-11-29	78.26	78.41	77.76	78.07	1085765
2021-11-30	77.36	77.63	76.25	77.18	2913185
2021-12-01	78.49	78.77	76.92	76.95	1868009
2021-12-02	77.57	78.36	77.42	78.13	1535233
2021-12-03	78.58	78.64	77.75	78.23	1817643
2021-12-06	78.29	78.75	78.16	78.61	1272319
2021-12-07	79.79	80.29	79.74	80.27	886144
2021-12-08	80.15	80.37	79.97	80.30	786553
2021-12-09	79.90	80.00	79.68	79.85	862948
2021-12-10	79.94	79.98	79.67	79.86	839338
2021-12-13	79.41	79.45	78.94	79.00	745702
2021-12-14	78.80	79.03	78.49	78.83	868142
2021-12-15	79.23	79.92	78.83	79.88	971769
2021-12-16	80.13	80.19	79.62	79.77	1079989
2021-12-17	79.37	79.49	78.98	77.54	843756
2021-12-20	76.70	76.98	76.54	76.94	1366317
2021-12-21	77.19	77.53	77.06	77.45	864160
2021-12-22	77.27	77.93	77.20	77.93	699945
2021-12-23	77.88	78.40	77.83	78.23	703720
2021-12-27	78.04	78.40	77.96	78.37	474728
2021-12-28	78.47	78.67	78.38	78.40	627541
2021-12-29	78.32	78.45	78.20	78.35	549881
2021-12-30	78.39	78.47	78.10	78.14	668345
2021-12-31	78.04	78.37	77.98	78.01	1054936
2022-01-03	78.06	78.20	77.80	78.10	791708
2022-01-04	78.87	79.15	78.81	78.93	821323
2022-01-05	79.01	79.17	78.20	78.22	1042985
2022-01-06	77.67	77.88	77.33	77.52	1850572
2022-01-07	77.42	77.79	76.99	77.71	1339410
2022-01-10	77.23	77.41	76.67	77.35	1503860
2022-01-11	77.48	78.30	77.26	78.23	4408537
2022-01-12	78.93	79.28	78.87	79.21	2309166
2022-01-13	79.22	79.33	78.37	78.44	665235
2022-01-14	78.13	78.40	77.88	78.26	1407555
2022-01-18	77.12	77.28	76.75	76.91	1127620
2022-01-19	76.98	77.08	76.49	76.53	1413763
2022-01-20	76.97	77.39	76.17	76.20	1338378
2022-01-21	76.40	76.48	75.52	75.58	1921204
2022-01-24	74.87	75.13	73.47	75.10	2685048
2022-01-25	74.39	75.18	73.86	74.74	1664307
2022-01-26	74.95	75.02	73.43	73.77	2178389
2022-01-27	73.03	73.36	72.41	72.56	1187705
2022-01-28	72.27	72.91	71.82	72.84	2007830
2022-01-31	73.24	74.26	73.21	74.20	1821028
2022-02-01	74.30	74.57	73.81	74.55	1054868
2022-02-02	75.48	75.50	75.07	75.36	1003987
2022-02-03	74.61	74.86	74.11	74.16	1141090
2022-02-04	74.40	74.98	74.15	74.70	1293230
2022-02-07	74.91	75.32	74.83	74.93	843487
2022-02-08	75.09	75.60	75.02	75.54	1002223
2022-02-09	76.28	76.59	76.24	76.58	2781472
2022-02-10	75.49	76.59	75.44	75.59	1710641
2022-02-11	75.65	75.92	74.73	74.88	2056383
2022-02-14	74.97	75.05	74.43	74.78	1600710
2022-02-15	75.24	75.73	75.22	75.72	1118549
2022-02-16	75.44	76.22	75.44	76.02	1364506
2022-02-17	75.68	75.77	75.10	75.19	1125226
2022-02-18	75.24	75.35	74.76	74.96	1515381
2022-02-22	74.71	75.04	74.19	74.53	1936597
2022-02-23	74.91	74.91	73.68	73.75	3165046
2022-02-24	72.05	73.28	71.63	73.24	2700474
2022-02-25	73.73	74.78	73.58	74.73	1285386
2022-02-28	73.86	74.56	73.83	74.18	1369025
2022-03-01	74.02	74.21	72.97	73.30	1467027
2022-03-02	73.40	73.94	73.27	73.86	1031458
2022-03-03	73.90	73.99	73.20	73.54	1254424
2022-03-04	72.55	72.91	72.24	72.83	1016201
2022-03-07	71.65	71.69	70.42	70.51	2218349
2022-03-08	70.00	70.69	69.41	69.67	1900434
2022-03-09	71.02	71.59	70.79	71.47	3669857
2022-03-10	71.23	71.55	70.91	71.18	1536444
2022-03-11	71.46	71.51	70.26	70.31	1139143
2022-03-14	70.59	70.93	69.92	70.02	976185
2022-03-15	70.29	70.98	70.11	70.90	1506239
2022-03-16	72.06	73.00	71.49	72.97	1073341
2022-03-17	73.00	73.67	72.89	73.56	694231
2022-03-18	73.58	74.57	73.50	74.40	691079
2022-03-21	74.24	74.50	73.87	74.18	843757
2022-03-22	74.26	74.65	74.26	74.56	663816
2022-03-23	74.31	74.50	74.01	74.03	724641
2022-03-24	74.46	74.88	74.37	74.85	1246574
2022-03-25	74.56	74.87	74.37	74.83	717562
2022-03-28	73.96	74.20	73.78	74.16	786610
2022-03-29	75.30	75.51	74.89	75.46	1096389
2022-03-30	75.16	75.43	74.64	74.92	825758
2022-03-31	74.65	74.89	74.01	74.05	832071
2022-04-01	74.43	74.58	74.10	74.57	806910
2022-04-04	74.75	75.29	74.67	75.23	499183
2022-04-05	74.63	74.71	73.69	73.89	668672
2022-04-06	73.11	73.27	72.56	72.89	997073
2022-04-07	72.50	72.92	72.21	72.64	745162
2022-04-08	72.28	72.71	72.20	72.40	968880
2022-04-11	71.75	71.87	71.34	71.40	526295
2022-04-12	71.51	71.62	70.83	70.93	712082
2022-04-13	71.06	71.84	71.06	71.79	535703
2022-04-14	71.98	72.08	71.37	71.37	869196
2022-04-18	70.80	71.20	70.68	70.81	495035
2022-04-19	70.50	71.16	70.37	71.14	901668
2022-04-20	71.61	71.77	71.38	71.58	674268
2022-04-21	71.97	72.12	70.71	70.75	1106283
2022-04-22	70.51	70.61	69.47	69.55	1288340
2022-04-25	69.09	69.54	68.68	69.46	1484808
2022-04-26	69.06	69.06	68.01	68.01	1379132
2022-04-27	68.35	68.86	68.18	68.48	3631603
2022-04-28	69.08	69.70	68.53	69.60	1768773
2022-04-29	69.90	70.44	68.80	68.93	1495828
2022-05-02	68.72	68.99	68.16	68.86	876937
2022-05-03	69.21	69.63	69.05	69.47	743363
2022-05-04	69.42	70.81	68.78	70.62	631156
2022-05-05	69.85	69.88	68.06	68.56	725953
2022-05-06	68.44	68.72	67.97	68.44	1273899
2022-05-09	67.26	67.33	66.34	66.48	1414905
2022-05-10	67.20	67.34	66.18	66.58	1399255
2022-05-11	66.67	67.29	65.99	65.99	1976484
2022-05-12	65.95	66.49	65.52	66.04	966857
2022-05-13	67.05	67.75	67.05	67.69	515958
2022-05-16	67.28	67.75	67.13	67.46	831272
2022-05-17	68.16	68.41	67.96	68.38	1275962
2022-05-18	68.20	68.35	67.13	67.28	1095935
2022-05-19	67.58	68.41	67.58	68.01	1841820
2022-05-20	69.04	69.07	67.98	68.77	966851
2022-05-23	69.15	69.61	69.06	69.44	702112
2022-05-24	68.81	69.11	68.46	68.96	738116
2022-05-25	68.54	69.24	68.48	69.02	838167
2022-05-26	68.93	69.67	68.93	69.56	558233
2022-05-27	69.97	70.31	69.90	70.28	486396
2022-05-31	69.98	70.16	69.64	69.74	614487
2022-06-01	70.55	70.64	69.46	69.71	608718
2022-06-02	69.89	70.66	69.67	70.66	297187
2022-06-03	69.64	69.68	69.22	69.35	530459
2022-06-06	70.11	70.24	69.43	69.54	370868
2022-06-07	68.85	69.65	68.77	69.59	453872
2022-06-08	69.05	69.21	68.68	68.71	340641
2022-06-09	68.70	68.86	67.76	67.76	516055
2022-06-10	67.04	67.04	66.26	66.45	619497
2022-06-13	65.10	65.29	64.23	64.37	1007817
2022-06-14	64.50	64.69	63.62	64.13	666587
2022-06-15	64.09	65.08	63.52	64.72	857264
2022-06-16	63.49	63.92	63.04	63.62	756834
2022-06-17	63.25	63.49	62.69	62.49	609848
2022-06-21	63.10	63.43	62.94	63.24	395496
2022-06-22	62.39	62.92	62.22	62.54	724352
2022-06-23	62.61	62.83	62.14	62.60	964060
2022-06-24	63.33	64.21	63.27	64.16	730200
2022-06-27	64.11	64.26	63.84	63.92	761994
2022-06-28	64.77	64.94	63.83	63.86	524787
2022-06-29	63.77	63.87	63.39	63.68	2999496
2022-06-30	62.80	63.55	62.56	63.48	4713311
2022-07-01	62.66	63.50	62.54	63.50	2448150
2022-07-05	62.22	62.89	62.09	62.88	923647
2022-07-06	62.90	63.01	62.49	62.86	742308
2022-07-07	63.51	63.95	63.51	63.87	432278
2022-07-08	63.93	64.28	63.69	64.13	480765
2022-07-11	63.28	63.33	62.89	62.96	610951
2022-07-12	62.86	63.30	62.81	62.99	5026745
2022-07-13	62.20	63.05	62.19	62.80	855706
2022-07-14	61.83	62.27	61.39	62.19	960058
2022-07-15	62.51	62.95	62.27	62.95	674838
2022-07-18	63.62	63.78	63.04	63.09	720170
2022-07-19	63.76	64.22	63.76	64.20	622441
2022-07-20	64.35	64.50	64.01	64.20	671192
2022-07-21	64.35	65.02	64.29	65.01	361000
2022-07-22	65.36	65.61	64.72	64.97	754106
2022-07-25	65.14	65.30	65.00	65.22	753837
2022-07-26	65.04	65.11	64.64	64.64	451879
2022-07-27	65.13	66.00	65.04	65.94	695125
2022-07-28	66.12	66.51	65.72	66.42	847684
2022-07-29	66.16	66.91	65.96	66.87	834871
2022-08-01	67.07	67.64	66.99	67.30	470470
2022-08-02	66.72	66.96	66.17	66.25	1775107
2022-08-03	66.24	66.51	65.84	66.42	636729
2022-08-04	66.23	66.62	66.23	66.53	678414
2022-08-05	65.95	66.27	65.85	66.16	696921
2022-08-08	66.70	66.93	66.30	66.34	383369
2022-08-09	66.09	66.21	65.72	65.79	1322257
2022-08-10	67.20	67.48	66.96	67.32	745037
2022-08-11	67.79	67.97	67.27	67.34	378814
2022-08-12	67.63	68.06	67.49	68.01	455588
2022-08-15	67.65	67.94	67.63	67.83	388955
2022-08-16	67.38	67.81	67.35	67.74	436475
2022-08-17	67.27	67.60	66.89	67.25	703186
2022-08-18	67.25	67.30	66.90	67.07	382763
2022-08-19	66.30	66.30	65.88	66.02	451807
2022-08-22	65.68	65.68	65.19	65.31	386883
2022-08-23	65.22	66.01	65.16	65.50	406229
2022-08-24	65.34	65.78	65.28	65.54	377896
2022-08-25	65.95	66.55	65.86	66.55	360335
2022-08-26	66.52	66.61	65.05	65.09	518895
2022-08-29	64.56	64.82	64.40	64.58	477679
2022-08-30	65.06	65.08	64.08	64.26	442217
2022-08-31	64.65	64.76	64.15	64.16	407014
2022-09-01	63.44	63.54	62.96	63.43	837855
2022-09-02	63.49	63.75	62.69	62.85	699060
2022-09-06	62.38	62.47	61.83	61.95	612026
2022-09-07	61.19	62.04	61.09	62.04	627979
2022-09-08	61.80	62.45	61.79	62.38	688261
2022-09-09	63.33	63.78	63.26	63.76	538977
2022-09-12	63.95	64.31	63.92	63.99	465308
2022-09-13	62.83	63.10	61.85	61.88	601476
2022-09-14	62.51	62.76	62.22	62.54	667089
2022-09-15	62.11	62.51	61.80	61.96	379907
2022-09-16	61.73	62.07	61.60	61.82	403481
2022-09-19	61.20	62.01	61.20	61.95	480178
2022-09-20	61.38	61.53	61.07	61.31	329815
2022-09-21	61.16	61.64	60.51	60.56	924248
2022-09-22	60.99	61.02	60.43	60.65	407288
2022-09-23	59.60	59.60	58.74	59.16	600119
2022-09-26	58.48	58.87	58.01	58.25	791405
2022-09-27	58.32	58.47	57.48	57.79	595598
2022-09-28	57.69	58.89	57.61	58.74	817471
2022-09-29	58.15	58.25	57.56	58.09	750178
2022-09-30	57.63	58.13	57.35	57.44	866703
2022-10-03	58.04	58.71	57.82	58.49	1036902
2022-10-04	59.67	60.46	59.55	60.42	1150941
2022-10-05	59.70	60.24	59.36	59.90	760827
2022-10-06	59.73	60.04	59.41	59.47	743397
2022-10-07	59.30	59.42	58.58	58.73	563003
2022-10-10	58.47	58.50	57.97	58.24	686129
2022-10-11	57.99	58.47	57.57	57.80	1081645
2022-10-12	57.50	57.77	57.39	57.55	805353
2022-10-13	56.21	58.20	56.07	58.02	1301933
2022-10-14	58.13	58.23	56.97	57.00	947889
2022-10-17	57.77	58.11	57.77	57.96	565462
2022-10-18	58.45	58.47	57.54	57.91	1485744
2022-10-19	57.62	57.84	57.18	57.47	499241
2022-10-20	57.64	58.24	57.32	57.41	809534
2022-10-21	56.71	58.49	56.59	58.38	1345004
2022-10-24	57.50	57.78	57.18	57.65	495170
2022-10-25	58.08	58.85	58.07	58.76	594936
2022-10-26	58.99	59.75	58.91	59.30	623614
2022-10-27	59.24	59.56	58.80	58.81	597980
2022-10-28	58.60	59.18	58.52	59.18	448482
2022-10-31	58.69	58.97	58.59	58.89	532040
2022-11-01	60.15	60.18	59.34	59.57	771402
2022-11-02	59.88	60.64	58.98	58.98	646107
2022-11-03	58.44	58.95	58.39	58.73	484384
2022-11-04	60.08	60.58	59.77	60.52	355515
2022-11-07	60.87	60.92	60.52	60.73	483930
2022-11-08	61.34	61.91	61.18	61.50	395889
2022-11-09	61.16	61.37	60.49	60.54	2607683
2022-11-10	62.74	63.82	62.54	63.79	1641410
2022-11-11	64.65	65.27	64.44	65.16	677047
2022-11-14	64.37	64.87	64.30	64.40	546554
2022-11-15	65.45	65.59	64.77	65.09	987345
2022-11-16	64.91	65.00	64.47	64.61	659830
2022-11-17	63.93	64.58	63.85	64.57	755973
2022-11-18	64.73	64.73	64.34	64.55	902282
2022-11-21	63.83	63.96	63.56	63.73	657692
2022-11-22	64.26	64.88	64.23	64.88	1127649
2022-11-23	64.94	65.70	64.94	65.58	508967
2022-11-25	65.75	65.92	65.63	65.85	180744
2022-11-28	65.41	65.82	65.12	65.12	602288
2022-11-29	65.40	65.79	65.39	65.53	802737
2022-11-30	65.80	66.91	65.38	66.64	647247
2022-12-01	67.17	67.25	66.67	67.00	1535550
2022-12-02	66.03	66.91	65.92	66.69	691270
2022-12-05	66.17	66.34	65.26	65.44	742761
2022-12-06	65.56	65.74	64.95	65.23	1214071
2022-12-07	65.17	65.42	65.01	65.24	575820
2022-12-08	65.42	65.84	65.31	65.82	2414488
2022-12-09	66.15	66.51	66.03	66.11	2619745
2022-12-12	65.99	66.08	65.70	66.06	513980
2022-12-13	67.81	67.88	66.91	67.11	1022590
2022-12-14	67.13	67.40	66.37	66.84	656429
2022-12-15	66.03	66.03	64.92	65.16	674201
2022-12-16	64.99	65.39	64.87	64.25	811092
2022-12-19	64.46	64.47	63.85	64.07	473452
2022-12-20	64.46	64.90	64.31	64.55	968276
2022-12-21	64.58	64.96	64.50	64.79	559866
2022-12-22	64.62	64.62	63.81	64.31	849197
2022-12-23	64.21	64.62	64.14	64.56	597954
2022-12-27	64.57	64.96	64.50	64.76	412603
2022-12-28	64.72	64.88	63.86	63.91	582954
2022-12-29	64.47	64.93	64.44	64.85	622650
2022-12-30	64.48	64.69	64.27	64.35	605892
2023-01-03	64.55	64.95	64.15	64.34	544117
2023-01-04	65.06	65.14	64.52	64.76	500734
2023-01-05	63.92	64.17	63.71	63.89	454488
2023-01-06	64.51	65.71	64.16	65.69	386875
2023-01-09	66.08	66.49	65.85	65.90	447449
2023-01-10	65.66	65.81	65.36	65.72	1102097
2023-01-11	66.13	66.26	65.88	66.25	1953898
2023-01-12	66.93	67.50	66.29	67.48	1051551
2023-01-13	67.21	67.80	67.21	67.77	562446
2023-01-17	67.86	68.13	67.81	67.99	496904
2023-01-18	68.79	68.86	67.69	67.69	545267
2023-01-19	67.93	68.15	67.66	68.06	391904
2023-01-20	68.09	68.78	67.92	68.77	470983
2023-01-23	68.50	69.12	68.45	68.93	521298
2023-01-24	68.92	69.35	68.69	69.20	564455
2023-01-25	69.31	69.88	69.21	69.86	645782
2023-01-26	70.05	70.17	69.57	70.10	490191
2023-01-27	69.95	70.26	69.81	70.09	821596
2023-01-30	69.73	70.00	69.50	69.50	551127
2023-01-31	69.27	69.70	69.05	69.66	361919
2023-02-01	69.50	70.48	69.07	70.24	691863
2023-02-02	70.36	70.47	69.63	70.02	465719
2023-02-03	69.19	69.49	68.78	69.00	680895
2023-02-06	68.18	68.32	67.83	68.22	1408204
2023-02-07	68.10	69.13	68.00	69.04	539983
2023-02-08	68.85	68.98	68.48	68.60	326086
2023-02-09	69.61	69.63	68.58	68.71	1580136
2023-02-10	68.81	68.90	68.44	68.66	246485
2023-02-13	68.30	68.90	68.22	68.90	293357
2023-02-14	68.31	69.02	68.16	68.66	421671
2023-02-15	67.37	67.71	67.26	67.70	678939
2023-02-16	67.38	68.03	67.27	67.63	499287
2023-02-17	67.16	67.54	66.99	67.51	413863
2023-02-21	67.06	67.22	66.69	66.69	292482
2023-02-22	66.55	66.64	66.14	66.27	458592
2023-02-23	66.60	66.80	66.16	66.73	420455
2023-02-24	65.64	65.80	65.37	65.62	412755
2023-02-27	66.12	66.24	65.95	66.11	379951
2023-02-28	65.87	66.13	65.71	65.77	1837007
2023-03-01	66.27	66.47	66.03	66.19	474502
2023-03-02	65.87	66.34	65.73	66.27	368659
2023-03-03	66.81	67.51	66.66	67.39	302878
2023-03-06	67.34	67.50	67.11	67.24	723955
2023-03-07	67.30	67.30	66.26	66.35	517018
2023-03-08	66.72	67.09	66.65	66.83	335230
2023-03-09	67.36	67.36	66.33	66.46	3510441
2023-03-10	66.25	66.50	65.60	65.63	1427309
2023-03-13	65.36	65.93	65.26	65.37	829734
2023-03-14	65.16	65.44	64.95	65.39	472772
2023-03-15	64.09	64.26	63.62	64.18	795117
2023-03-16	64.38	65.28	64.28	65.21	658566
2023-03-17	65.18	65.29	64.80	64.67	306931
2023-03-20	65.17	65.52	65.10	65.41	280459
2023-03-21	65.66	65.71	65.32	65.69	484249
2023-03-22	65.82	66.86	65.72	65.81	2831607
2023-03-23	66.46	66.80	65.65	65.90	5160056
2023-03-24	65.78	66.00	65.49	66.00	908303
2023-03-27	66.07	66.29	65.93	66.19	756189
2023-03-28	66.40	66.59	66.35	66.56	878914
2023-03-29	66.88	66.99	66.70	66.85	487794
2023-03-30	67.35	67.46	67.26	67.39	271570
2023-03-31	67.45	67.92	67.45	67.82	387664
2023-04-03	67.97	68.42	67.95	68.39	1238275
2023-04-04	68.23	68.43	68.07	68.24	297922
2023-04-05	67.76	67.90	67.41	67.68	367759
2023-04-06	67.19	67.53	67.06	67.39	293633
2023-04-10	67.07	67.50	67.02	67.50	256741
2023-04-11	67.72	67.90	67.66	67.76	334049
2023-04-12	68.38	68.39	67.84	67.98	397294
2023-04-13	68.61	69.06	68.61	69.01	908666
2023-04-14	68.68	68.96	68.14	68.38	243979
2023-04-17	68.31	68.51	68.15	68.48	286976
2023-04-18	68.78	68.92	68.60	68.80	306118
2023-04-19	68.19	68.37	68.16	68.29	280031
2023-04-20	68.30	68.66	68.22	68.45	279288
2023-04-21	68.37	68.47	68.03	68.43	241634
2023-04-24	68.18	68.39	68.14	68.39	262331
2023-04-25	67.98	68.01	67.49	67.49	189769
2023-04-26	67.72	67.75	67.30	67.40	320292
2023-04-27	67.78	68.37	67.68	68.33	278974
2023-04-28	67.65	68.25	67.65	68.24	2847745
2023-05-01	68.23	68.38	68.00	68.15	715272
2023-05-02	67.60	67.62	67.19	67.54	262271
2023-05-03	67.73	68.19	67.69	67.69	558806
2023-05-04	67.88	68.20	67.83	67.98	396063
2023-05-05	68.29	69.10	68.29	68.98	261216
2023-05-08	69.02	69.03	68.84	68.95	321628
2023-05-09	68.85	69.16	68.85	69.07	246476
2023-05-10	69.15	69.15	68.61	68.95	468849
2023-05-11	68.71	68.74	68.32	68.73	331700
2023-05-12	68.96	68.96	68.41	68.60	275493
2023-05-15	68.92	69.34	68.88	69.32	326713
2023-05-16	69.00	69.17	68.73	68.73	324016
2023-05-17	68.98	69.25	68.82	69.17	337950
2023-05-18	69.10	69.10	68.73	69.09	294737
2023-05-19	69.20	69.45	69.18	69.42	319408
2023-05-22	69.59	69.89	69.59	69.74	197979
2023-05-23	68.93	69.19	68.77	68.81	259327
2023-05-24	68.32	68.40	67.98	68.01	2600234
2023-05-25	68.11	68.14	67.76	68.05	682723
2023-05-26	68.13	68.61	68.01	68.54	263066
2023-05-30	68.40	68.40	67.91	68.05	563437
2023-05-31	67.39	67.53	66.96	67.45	820823
2023-06-01	68.19	68.83	68.06	68.80	692580
2023-06-02	69.95	70.13	69.86	70.05	611958
2023-06-05	70.13	70.17	69.77	70.05	571946
2023-06-06	70.28	70.82	70.17	70.75	468987
2023-06-07	69.89	70.21	69.43	69.43	506513
2023-06-08	69.60	70.23	69.55	70.15	232410
2023-06-09	70.78	70.91	70.55	70.72	262427
2023-06-12	70.84	71.09	70.75	71.09	371131
2023-06-13	72.09	72.25	71.84	72.03	648041
2023-06-14	72.18	72.46	71.66	72.15	700192
2023-06-15	71.72	72.46	71.63	72.43	482052
2023-06-16	72.65	72.65	72.01	71.53	242317
2023-06-20	70.82	70.94	70.51	70.67	296260
2023-06-21	70.84	71.22	70.71	71.02	167817
2023-06-22	70.38	70.56	70.29	70.39	261250
2023-06-23	68.78	68.85	68.58	68.75	318541
2023-06-26	68.74	69.01	68.71	68.81	227244
2023-06-27	69.12	69.35	68.87	69.31	187289
2023-06-28	69.30	69.64	69.23	69.43	316878
2023-06-29	69.07	69.25	69.00	69.17	194653
2023-06-30	69.50	69.80	69.39	69.72	442442
2023-07-03	70.13	70.35	70.06	70.07	491313
2023-07-05	69.78	69.78	69.47	69.53	311678
2023-07-06	68.55	68.62	68.01	68.38	439146
2023-07-07	68.61	69.48	68.59	69.16	702404
2023-07-10	68.81	69.25	68.81	69.18	598113
2023-07-11	69.49	69.88	69.29	69.88	393182
2023-07-12	70.39	70.94	70.34	70.79	334887
2023-07-13	71.70	71.95	71.55	71.89	475710
2023-07-14	71.60	71.61	71.28	71.35	411224
2023-07-17	71.04	71.42	70.93	71.30	270421
2023-07-18	71.73	72.03	71.56	71.87	405142
2023-07-19	71.87	71.97	71.63	71.79	235697
2023-07-20	71.33	71.43	71.01	71.12	162467
2023-07-21	71.21	71.22	70.92	70.96	225844
2023-07-24	71.03	71.42	70.97	71.27	220787
2023-07-25	71.26	71.62	71.26	71.57	207440
2023-07-26	71.45	71.98	71.31	71.79	246550
2023-07-27	72.27	72.34	71.69	71.80	267135
2023-07-28	72.30	72.59	72.15	72.29	306416
2023-07-31	72.09	72.43	72.01	72.25	397821
2023-08-01	71.65	71.68	71.30	71.34	293074
2023-08-02	70.41	70.47	69.85	69.91	2812158
2023-08-03	69.41	69.91	69.31	69.77	288339
2023-08-04	70.18	70.72	69.98	70.08	481269
2023-08-07	70.41	70.48	70.18	70.44	156237
2023-08-08	69.59	69.79	69.32	69.76	303383
2023-08-09	69.88	69.92	69.41	69.57	343806
2023-08-10	70.22	70.62	69.68	69.74	411544
2023-08-11	69.44	69.69	69.25	69.35	337662
2023-08-14	68.57	68.90	68.40	68.88	265442
2023-08-15	68.39	68.46	67.92	68.03	321929
2023-08-16	67.63	67.82	67.19	67.23	683896
2023-08-17	67.52	67.63	66.86	66.97	375127
2023-08-18	66.63	67.10	66.60	66.99	380880
2023-08-21	66.95	67.12	66.66	67.06	335026
2023-08-22	67.51	67.52	67.09	67.15	321757
2023-08-23	67.67	68.22	67.62	68.10	384362
2023-08-24	67.90	68.01	67.23	67.31	181882
2023-08-25	67.68	67.96	67.15	67.74	152691
2023-08-28	68.19	68.43	68.17	68.37	492972
2023-08-29	68.12	69.19	68.06	69.15	196767
2023-08-30	69.11	69.32	68.84	69.00	450687
2023-08-31	69.29	69.41	69.12	69.31	310505
2023-09-01	70.21	70.27	69.53	69.81	304833
2023-09-05	69.73	69.73	69.48	69.50	159930
2023-09-06	69.60	69.73	69.15	69.31	162974
2023-09-07	69.19	69.30	69.01	69.21	277460
2023-09-08	68.87	69.02	68.67	68.75	149837
2023-09-11	69.41	69.59	69.30	69.54	183501
2023-09-12	69.33	69.60	69.27	69.37	137675
2023-09-13	69.30	69.47	69.10	69.25	437669
2023-09-14	70.11	70.45	69.98	70.33	296513
2023-09-15	70.32	70.49	69.98	69.75	265610
2023-09-18	69.67	69.84	69.49	69.83	297331
2023-09-19	70.00	70.11	69.76	69.93	202723
2023-09-20	69.69	70.05	69.20	69.21	766723
2023-09-21	68.20	68.37	67.87	67.90	458705
2023-09-22	68.57	68.77	68.27	68.30	671750
2023-09-25	68.00	68.23	67.81	68.18	401265
2023-09-26	67.48	67.64	67.05	67.07	314600
2023-09-27	67.59	67.66	66.89	67.20	364632
2023-09-28	67.10	67.71	66.97	67.59	380364
2023-09-29	67.66	67.66	66.77	66.88	412073
2023-10-02	66.46	66.58	65.96	66.16	314249
2023-10-03	65.32	65.73	64.88	65.14	697230
2023-10-04	64.73	64.86	64.32	64.76	555741
2023-10-05	65.49	65.82	65.28	65.71	270066
2023-10-06	65.53	66.33	65.23	66.20	288295
2023-10-09	65.64	66.41	65.64	66.27	209126
2023-10-10	66.69	67.22	66.66	67.01	435224
2023-10-11	67.20	67.27	66.72	67.04	555978
2023-10-12	67.38	67.41	66.49	66.70	422277
2023-10-13	66.37	66.54	65.89	66.04	306925
2023-10-16	65.99	66.46	65.90	66.41	442806
2023-10-17	65.99	66.83	65.96	66.52	295752
2023-10-18	66.20	66.25	65.41	65.54	314665
2023-10-19	65.40	65.74	64.87	64.99	314673
2023-10-20	64.74	64.89	64.34	64.36	321921
2023-10-23	64.10	64.76	63.87	64.41	512401
2023-10-24	64.78	65.00	64.64	64.98	382476
2023-10-25	64.79	64.84	64.29	64.35	510190
2023-10-26	63.90	64.05	63.44	63.66	322648
2023-10-27	64.38	64.38	63.74	63.90	427174
2023-10-30	64.50	64.57	64.09	64.53	654246
2023-10-31	64.63	64.90	64.43	64.84	703360
2023-11-01	65.22	65.89	65.18	65.84	565597
2023-11-02	66.67	67.15	66.57	67.10	368599
2023-11-03	67.97	68.55	67.92	68.32	400699
2023-11-06	68.41	68.48	67.99	68.16	397112
2023-11-07	67.21	67.57	67.06	67.49	332657
2023-11-08	66.82	66.93	66.40	66.62	242052
2023-11-09	67.22	67.37	66.52	66.56	347129
2023-11-10	66.60	67.02	66.31	66.98	201886
2023-11-13	66.56	67.10	66.48	66.97	279244
2023-11-14	67.94	68.63	67.82	68.57	436421
2023-11-15	68.46	68.69	68.21	68.31	996322
2023-11-16	68.25	68.47	68.09	68.28	381321
2023-11-17	68.78	69.06	68.75	69.00	330799
2023-11-20	68.91	69.42	68.91	69.32	321649
2023-11-21	69.33	69.46	68.93	68.99	512584
2023-11-22	69.25	69.33	68.93	69.25	284939
2023-11-24	69.14	69.34	69.08	69.34	187334
2023-11-27	69.15	69.30	69.02	69.22	402637
2023-11-28	69.21	69.72	69.12	69.52	377154
2023-11-29	69.42	69.60	69.27	69.38	268392
2023-11-30	69.42	69.52	69.12	69.39	376353
2023-12-01	69.11	70.17	69.11	70.12	342780
2023-12-04	69.13	69.47	68.99	69.09	384214
2023-12-05	68.66	68.87	68.49	68.65	203441
2023-12-06	69.68	69.73	69.10	69.14	1499292
2023-12-07	69.42	70.05	69.10	69.74	347709
2023-12-08	69.26	69.70	69.19	69.57	220126
2023-12-11	69.53	69.89	69.53	69.86	780431
2023-12-12	69.54	69.92	69.38	69.89	562773
2023-12-13	69.72	71.13	69.53	71.13	452181
2023-12-14	71.05	71.54	71.00	71.31	707857
2023-12-15	71.20	71.30	70.67	69.40	270324
2023-12-18	69.66	69.80	69.39	69.55	558903
2023-12-19	69.98	70.25	69.95	70.07	561571
2023-12-20	70.32	70.44	69.46	69.50	728079
2023-12-21	70.40	70.85	70.34	70.85	595679
2023-12-22	70.98	71.23	70.83	71.04	453191
2023-12-26	70.97	71.23	70.77	71.14	255825
2023-12-27	71.27	71.64	71.27	71.59	887597
2023-12-28	72.15	72.40	72.05	72.07	831617
2023-12-29	71.95	72.21	71.85	72.03	604009
2024-01-02	71.36	71.75	71.29	71.40	834733
2024-01-03	70.77	71.07	70.46	70.79	307490
2024-01-04	70.52	70.84	70.44	70.48	1498308
2024-01-05	70.67	71.42	70.63	70.76	290223
2024-01-08	70.70	71.52	70.67	71.50	296839
2024-01-09	70.90	71.08	70.73	70.88	643397
2024-01-10	71.47	71.62	71.37	71.51	369631
2024-01-11	71.86	71.96	71.17	71.82	227303
2024-01-12	72.42	72.63	72.09	72.18	216161
2024-01-16	71.53	71.55	70.90	71.07	3307299
2024-01-17	69.86	70.04	69.61	70.03	823533
2024-01-18	70.31	70.70	70.28	70.68	485120
2024-01-19	70.63	71.07	70.39	71.05	514817
2024-01-22	71.26	71.59	71.25	71.39	328216
2024-01-23	71.08	71.27	70.90	71.22	218412
2024-01-24	71.74	71.88	71.39	71.42	289102
2024-01-25	71.62	71.62	71.09	71.31	529608
2024-01-26	71.15	71.32	71.03	71.11	328888
2024-01-29	71.47	71.89	71.32	71.82	584575
2024-01-30	71.48	71.53	71.23	71.46	379737
2024-01-31	71.85	72.23	71.27	71.38	385889
2024-02-01	71.74	72.22	71.56	72.17	559664
2024-02-02	71.86	72.03	71.63	72.01	233619
2024-02-05	71.57	71.75	71.24	71.55	268303
2024-02-06	71.41	71.85	71.41	71.84	280959
2024-02-07	72.15	72.26	72.02	72.16	660057
2024-02-08	71.70	71.90	71.45	71.84	956944
2024-02-09	71.97	72.22	71.77	72.21	742449
2024-02-12	72.30	72.87	72.30	72.58	489560
2024-02-13	72.13	72.17	71.38	71.65	366665
2024-02-14	72.03	72.32	71.90	72.29	246583
2024-02-15	72.45	72.95	72.45	72.91	315126
2024-02-16	72.89	73.33	72.76	72.98	606402
2024-02-20	73.41	73.55	73.08	73.26	363532
2024-02-21	73.11	73.30	72.93	73.16	282917
2024-02-22	73.97	74.16	73.82	74.11	358477
2024-02-23	74.10	74.32	74.08	74.16	196413
2024-02-26	74.12	74.12	73.82	73.95	215142
2024-02-27	74.01	74.12	73.94	74.08	438574
2024-02-28	73.58	73.74	73.53	73.62	161975
2024-02-29	74.13	74.27	73.71	74.01	271598
2024-03-01	74.53	75.06	74.33	74.99	309458
2024-03-04	74.68	74.81	74.60	74.62	349876
2024-03-05	74.91	75.13	74.44	74.61	284117
2024-03-06	75.69	76.08	75.59	75.79	479261
2024-03-07	76.06	76.26	75.90	76.15	368883
2024-03-08	76.62	76.75	76.08	76.12	641686
2024-03-11	75.07	75.20	74.87	75.03	365497
2024-03-12	75.12	75.56	74.90	75.56	266336
2024-03-13	75.05	75.41	74.99	75.21	243386
2024-03-14	75.34	75.40	74.56	74.51	394999
2024-03-15	74.53	74.65	74.29	74.53	297201
2024-03-18	75.14	75.23	74.97	75.16	560918
2024-03-19	74.99	75.45	74.84	75.37	296949
2024-03-20	75.39	76.09	75.27	76.06	377694
2024-03-21	76.44	76.57	76.33	76.38	238662
2024-03-22	76.39	76.40	76.05	76.14	576159
2024-03-25	75.69	75.97	75.65	75.75	214409
2024-03-26	76.19	76.19	75.87	75.89	248127
2024-03-27	76.08	76.32	75.91	76.31	334334
2024-03-28	75.91	76.16	75.91	76.03	339902
2024-04-01	75.59	75.67	75.13	75.29	582160
2024-04-02	75.01	75.09	74.82	75.07	305362
2024-04-03	74.79	75.47	74.78	75.38	229220
2024-04-04	75.93	75.93	74.75	74.80	337917
2024-04-05	74.85	75.23	74.66	75.05	309959
2024-04-08	75.35	75.53	75.24	75.30	489718
2024-04-09	75.83	75.87	75.26	75.61	527941
2024-04-10	74.41	74.46	73.84	74.18	782579
2024-04-11	74.96	75.05	74.24	74.90	219928
2024-04-12	74.19	74.29	73.56	73.62	465706
2024-04-15	74.24	74.31	73.08	73.21	337817
2024-04-16	72.23	72.39	71.83	72.04	385326
2024-04-17	72.04	72.07	71.45	71.75	450828
2024-04-18	72.01	72.27	71.64	71.74	321837
2024-04-19	71.76	71.79	71.28	71.43	407436
2024-04-22	71.86	72.49	71.80	72.30	662680
2024-04-23	72.15	72.65	72.09	72.57	475015
2024-04-24	72.87	72.92	72.45	72.70	267295
2024-04-25	71.43	72.12	71.21	72.02	281389
2024-04-26	72.25	72.61	72.23	72.51	256750
2024-04-29	73.09	73.43	72.98	73.31	342180
2024-04-30	73.06	73.26	72.40	72.41	348516
2024-05-01	72.43	73.24	72.21	72.35	396940
2024-05-02	73.51	74.03	73.10	73.88	502077
2024-05-03	74.67	74.88	74.22	74.68	210831
2024-05-06	74.99	75.21	74.90	75.17	243862
2024-05-07	74.86	74.97	74.65	74.79	246553
2024-05-08	73.87	74.23	73.87	74.21	203462
2024-05-09	73.93	74.44	73.90	74.43	185409
2024-05-10	74.53	74.53	74.06	74.19	193688
2024-05-13	74.27	74.36	74.00	74.08	228688
2024-05-14	74.25	74.48	74.18	74.47	367331
2024-05-15	74.97	75.37	74.63	75.35	250466
2024-05-16	75.30	75.30	74.85	74.86	211933
2024-05-17	74.98	75.28	74.85	75.15	187668
2024-05-20	75.26	75.54	75.23	75.29	525792
2024-05-21	75.01	75.18	74.81	74.99	202166
2024-05-22	74.36	74.42	73.94	74.08	179835
2024-05-23	74.69	74.73	73.45	73.56	221823
2024-05-24	74.01	74.35	73.97	74.27	245813
2024-05-28	74.86	74.86	74.27	74.50	744809
2024-05-29	73.38	73.41	73.05	73.06	184561
2024-05-30	73.47	73.78	73.37	73.59	281817
2024-05-31	74.25	74.30	73.62	74.26	335540
2024-06-03	74.71	74.87	74.40	74.69	528320
2024-06-04	74.62	74.81	74.33	74.64	452845
2024-06-05	74.54	74.83	74.19	74.81	513451
2024-06-06	74.71	74.93	74.56	74.91	728435
2024-06-07	74.35	74.52	74.05	74.12	452254
2024-06-10	74.25	74.71	74.18	74.59	202227
2024-06-11	73.88	73.93	73.54	73.80	316955
2024-06-12	74.87	75.08	74.36	74.46	489690
2024-06-13	73.81	73.81	73.16	73.49	327814
2024-06-14	73.22	73.56	73.03	73.54	4536730
2024-06-17	72.94	73.51	72.74	73.43	2466050
2024-06-18	73.35	73.70	73.30	73.68	376896
2024-06-20	73.48	73.68	73.25	73.28	265079
2024-06-21	72.97	73.03	72.81	72.89	304243
2024-06-24	73.34	73.68	73.27	73.30	478891
2024-06-25	73.79	73.91	73.61	73.78	2979509
2024-06-26	73.53	73.68	73.38	73.51	481509
2024-06-27	73.88	74.07	73.72	73.82	258412
2024-06-28	74.23	74.62	73.94	74.18	380973
2024-07-01	74.18	74.38	73.72	73.81	248034
2024-07-02	74.04	74.50	73.99	74.47	268005
2024-07-03	74.89	75.33	74.88	75.26	129343
2024-07-05	75.72	75.80	75.23	75.75	169863
2024-07-08	75.60	75.68	75.26	75.26	205667
2024-07-09	75.61	75.65	75.36	75.54	888953
2024-07-10	76.39	76.70	76.36	76.66	303757
2024-07-11	77.12	77.24	76.68	76.76	239281
2024-07-12	77.26	77.64	77.13	77.36	495184
2024-07-15	77.39	77.39	76.84	76.91	469836
2024-07-16	76.91	77.58	76.86	77.53	299077
2024-07-17	77.17	77.41	77.02	77.06	509495
2024-07-18	77.02	77.06	75.92	76.07	245739
2024-07-19	75.91	75.99	75.47	75.55	381892
2024-07-22	75.82	75.97	75.61	75.92	361364
2024-07-23	75.81	75.99	75.69	75.80	580094
2024-07-24	75.44	75.51	74.48	74.50	239328
2024-07-25	73.67	74.40	73.38	73.71	473343
2024-07-26	74.36	74.76	74.27	74.63	363150
2024-07-29	74.77	74.80	74.38	74.69	339097
2024-07-30	74.82	74.91	74.45	74.71	416540
2024-07-31	76.59	76.90	76.20	76.61	556418
2024-08-01	75.02	75.22	73.48	73.96	531037
2024-08-02	72.18	72.25	70.89	71.61	556602
2024-08-05	67.66	70.11	67.57	69.64	1305982
2024-08-06	69.00	70.19	68.59	69.61	4940465
2024-08-07	71.81	71.91	70.29	70.30	1204020
2024-08-08	71.44	72.04	71.00	71.84	508761
2024-08-09	71.53	72.04	71.42	72.01	197438
2024-08-12	72.00	72.58	71.93	72.22	466520
2024-08-13	73.15	73.97	73.15	73.85	262594
2024-08-14	73.73	73.95	73.47	73.89	286987
2024-08-15	74.60	75.22	74.58	74.95	308153
2024-08-16	75.14	75.62	75.12	75.53	176536
2024-08-19	76.02	76.75	76.02	76.62	318473
2024-08-20	76.44	76.64	76.19	76.31	258124
2024-08-21	76.90	77.24	76.73	77.04	265310
2024-08-22	77.34	77.34	76.25	76.32	192308
2024-08-23	77.26	78.21	77.16	78.13	265024
2024-08-26	77.73	77.84	77.28	77.40	236429
2024-08-27	77.73	78.00	77.58	77.89	142938
2024-08-28	77.89	78.04	77.15	77.49	254882
2024-08-29	77.83	78.20	77.53	77.63	182565
2024-08-30	78.03	78.17	77.49	77.82	329722
2024-09-03	77.52	77.65	76.32	76.51	616802
2024-09-04	75.87	76.56	75.79	76.20	212601
2024-09-05	76.38	76.71	76.13	76.49	351218
2024-09-06	75.87	75.99	74.18	74.29	931852
2024-09-09	75.47	75.96	75.44	75.64	201490
2024-09-10	75.48	75.51	74.70	75.38	171512
2024-09-11	75.12	75.88	74.25	75.86	288739
2024-09-12	75.83	76.58	75.61	76.55	397276
2024-09-13	76.49	76.84	76.34	76.50	157047
2024-09-16	76.92	77.21	76.67	77.20	173815
2024-09-17	76.97	77.11	76.38	76.55	376924
2024-09-18	76.66	77.29	76.12	76.33	262457
2024-09-19	78.01	78.22	77.42	77.52	186751
2024-09-20	77.49	77.49	76.86	77.23	220568
2024-09-23	77.42	77.88	77.42	77.73	163307
2024-09-24	77.78	77.89	77.47	77.84	266189
2024-09-25	77.83	77.83	77.17	77.18	215861
2024-09-26	79.39	79.75	79.04	79.56	263758
2024-09-27	78.72	79.26	78.19	78.38	450480
2024-09-30	78.88	78.89	77.99	78.39	815893
2024-10-01	78.81	78.81	77.78	78.23	331823
2024-10-02	78.11	78.37	77.74	78.21	202399
2024-10-03	77.29	77.69	77.18	77.53	588548
2024-10-04	77.98	78.17	77.77	78.16	151984
2024-10-07	77.78	77.95	77.35	77.66	609739
2024-10-08	77.52	77.57	77.31	77.44	184595
2024-10-09	76.80	77.34	76.77	77.22	203709
2024-10-10	76.80	77.20	76.50	77.17	163328
2024-10-11	76.89	77.53	76.89	77.44	141184
2024-10-14	77.23	77.52	77.09	77.43	134800
2024-10-15	77.15	77.20	76.09	76.19	235657
2024-10-16	76.51	76.70	76.43	76.64	250818
2024-10-17	76.64	76.68	76.22	76.31	254939
2024-10-18	76.74	76.74	76.43	76.62	261307
2024-10-21	76.01	76.09	75.31	75.58	799207
2024-10-22	74.77	74.89	74.59	74.80	229325
2024-10-23	73.72	73.87	73.37	73.73	236079
2024-10-24	74.01	74.13	73.73	74.08	257914
2024-10-25	74.39	74.44	73.75	73.95	383926
2024-10-28	74.36	74.56	74.25	74.44	391457
2024-10-29	74.60	74.84	74.48	74.69	475464
2024-10-30	74.62	74.96	74.47	74.49	306999
2024-10-31	74.11	74.19	73.47	74.12	456933
2024-11-01	74.17	74.49	74.03	74.11	293162
2024-11-04	74.49	74.89	74.23	74.27	287378
2024-11-05	74.62	75.35	74.60	75.33	278308
2024-11-06	74.90	74.98	74.09	74.94	391896
2024-11-07	75.89	76.22	75.69	76.12	488853
2024-11-08	75.42	75.47	74.86	75.17	744843
2024-11-11	75.13	75.24	74.95	75.07	1174439
2024-11-12	74.47	74.47	73.39	73.82	334016
2024-11-13	73.56	73.56	72.95	73.18	426924
2024-11-14	73.43	73.57	73.05	73.12	783982
2024-11-15	73.13	73.15	72.84	73.07	493384
2024-11-18	73.28	73.87	73.24	73.76	308455
2024-11-19	73.50	73.99	73.36	73.84	307625
2024-11-20	73.33	73.40	72.94	73.32	506575
2024-11-21	73.71	73.93	73.44	73.76	341428
2024-11-22	73.69	74.14	73.69	74.09	201664
2024-11-25	74.55	74.65	74.19	74.43	302111
2024-11-26	74.15	74.15	73.75	74.06	355570
2024-11-27	74.36	74.48	74.00	74.07	364184
2024-11-29	74.57	75.39	74.56	75.39	167575
2024-12-02	75.54	75.82	75.31	75.71	227997
2024-12-03	76.06	76.34	75.56	76.24	625649
2024-12-04	75.95	76.00	75.71	75.90	722353
2024-12-05	75.79	75.94	75.52	75.66	519359
2024-12-06	75.70	75.78	75.22	75.44	411236
2024-12-09	75.53	75.70	75.13	75.14	299980
2024-12-10	75.00	75.00	74.57	74.61	351858
2024-12-11	75.34	75.57	75.18	75.43	323956
2024-12-12	74.93	75.13	74.67	74.72	254245
2024-12-13	74.51	74.51	74.09	74.26	528913
2024-12-16	73.91	74.09	73.82	73.93	362100
2024-12-17	73.75	73.90	73.56	73.70	373727
2024-12-18	73.75	73.84	71.75	71.78	367506
2024-12-19	72.38	72.47	71.78	70.61	469880
2024-12-20	70.12	71.18	70.03	70.63	420718
2024-12-23	70.52	71.07	70.34	71.06	391615
2024-12-24	71.10	71.19	70.91	71.19	450002
2024-12-26	71.50	71.63	71.27	71.49	395061
2024-12-27	71.70	71.84	71.38	71.64	430793
2024-12-30	71.12	71.47	70.92	71.16	477212
2024-12-31	71.03	71.43	70.89	71.04	408720
2025-01-02	71.22	71.44	70.79	71.01	400675
2025-01-03	71.28	71.70	71.13	71.59	249428
2025-01-06	72.12	72.42	71.85	71.94	345978
2025-01-07	72.40	72.40	71.49	71.65	331507
2025-01-08	71.45	71.65	71.20	71.57	309751
2025-01-10	70.35	70.48	69.87	69.87	485754
2025-01-13	69.49	70.18	69.49	70.15	1317318
2025-01-14	70.18	70.31	69.85	70.24	504966
2025-01-15	71.20	71.21	70.80	71.14	362270
2025-01-16	70.92	71.14	70.76	70.90	377253
2025-01-17	71.05	71.48	71.03	71.18	254523
2025-01-21	72.08	72.43	71.90	72.38	477690
2025-01-22	72.54	72.56	72.23	72.23	666079
2025-01-23	72.19	72.65	72.16	72.65	311285
2025-01-24	72.90	73.41	72.88	73.18	356702
2025-01-27	72.57	72.70	72.40	72.58	1150285
2025-01-28	72.71	72.90	72.43	72.84	286146
2025-01-29	72.87	72.97	72.47	72.62	513895
2025-01-30	73.58	73.93	73.32	73.64	436261
2025-01-31	73.42	73.68	72.64	72.64	335202
2025-02-03	71.70	72.47	71.56	72.02	898249
2025-02-04	72.26	72.87	72.11	72.82	771655
2025-02-05	73.13	73.55	73.04	73.52	547177
2025-02-06	73.69	73.96	73.65	73.83	451153
2025-02-07	73.71	73.87	72.91	73.05	460053
2025-02-10	73.52	73.64	73.43	73.51	263400
2025-02-11	73.16	73.58	73.14	73.51	252412
2025-02-12	72.65	73.46	72.55	73.34	5209637
2025-02-13	73.78	74.57	73.74	74.51	939063
2025-02-14	74.65	74.78	74.45	74.47	233271
2025-02-18	74.92	75.08	74.83	75.05	375783
2025-02-19	74.54	74.77	74.45	74.74	437744
2025-02-20	74.85	74.99	74.61	74.93	396752
2025-02-21	74.81	74.87	74.06	74.18	315148
2025-02-24	74.28	74.39	73.87	73.94	645548
2025-02-25	74.69	74.70	74.10	74.44	844937
2025-02-26	74.46	75.01	74.35	74.45	422910
2025-02-27	74.57	74.57	73.70	73.73	403544
2025-02-28	72.76	73.15	72.53	73.06	361952
2025-03-03	74.20	74.41	73.21	73.46	386548
2025-03-04	73.03	73.92	72.38	73.22	543053
2025-03-05	73.92	74.92	73.92	74.82	872671
2025-03-06	74.47	74.90	74.15	74.17	400884
2025-03-07	74.15	74.73	73.88	74.65	488850
2025-03-10	73.63	73.88	72.73	73.19	579957
2025-03-11	73.03	73.18	72.30	72.71	5499307
2025-03-12	73.54	73.85	73.15	73.76	696335
2025-03-13	73.35	73.62	73.14	73.28	337518
2025-03-14	73.92	74.52	73.87	74.49	232446
2025-03-17	74.87	75.57	74.87	75.43	348076
2025-03-18	74.91	75.03	74.54	74.99	362838
2025-03-19	75.06	75.84	74.97	75.62	291029
2025-03-20	74.73	75.16	74.62	74.70	182596
2025-03-21	74.49	74.70	74.34	74.65	279872
2025-03-24	74.61	74.72	74.44	74.69	445042
2025-03-25	74.88	75.10	74.78	75.09	327380
2025-03-26	74.88	74.93	74.24	74.41	454770
2025-03-27	74.38	74.58	74.20	74.33	324329
2025-03-28	73.28	73.50	72.84	73.00	419275
2025-03-31	72.01	72.58	71.73	72.46	304349
2025-04-01	72.14	72.73	71.83	72.60	1082051
2025-04-02	71.81	72.65	71.81	72.57	737889
2025-04-03	71.04	71.23	70.09	70.24	361758
2025-04-04	67.59	67.82	65.68	65.90	927905
2025-04-07	64.59	66.92	64.21	65.18	3263018
2025-04-08	67.81	67.92	64.41	65.04	1718497
2025-04-09	65.19	70.23	64.91	70.07	2769749
2025-04-10	68.65	68.84	66.74	68.23	875999
2025-04-11	68.84	70.26	68.66	70.12	440663
2025-04-14	70.99	71.56	70.70	71.26	568324
2025-04-15	71.53	71.92	71.44	71.59	612816
2025-04-16	71.63	71.95	70.97	71.21	501263
2025-04-17	72.22	72.76	72.21	72.36	247212
2025-04-21	72.68	72.79	71.84	72.31	497071
2025-04-22	73.34	74.10	73.31	73.69	2088966
2025-04-23	74.53	74.67	73.68	73.83	578946
2025-04-24	73.93	74.72	73.82	74.72	370537
2025-04-25	74.33	74.82	74.14	74.82	312442
2025-04-28	74.87	75.50	74.86	75.49	249268
2025-04-29	75.48	75.86	75.42	75.70	271612
2025-04-30	75.01	75.71	74.65	75.53	481737
2025-05-01	75.40	75.54	75.05	75.09	382218
2025-05-02	76.28	76.55	76.16	76.39	452355
2025-05-05	76.83	76.86	76.59	76.64	434552
2025-05-06	76.68	77.08	76.68	77.04	916075
2025-05-07	76.50	76.71	76.15	76.36	3107485
2025-05-08	76.51	76.65	76.10	76.15	400719
2025-05-09	76.80	76.80	76.35	76.58	387271
2025-05-12	77.10	77.32	76.87	77.31	431229
2025-05-13	76.63	77.27	76.60	77.07	361496
2025-05-14	77.30	77.36	76.38	76.52	856861
2025-05-15	77.17	77.31	76.84	77.27	889441
2025-05-16	77.26	77.45	77.04	77.41	350811
2025-05-19	76.94	77.60	76.92	77.60	333930
2025-05-20	77.49	77.75	77.49	77.74	357889
2025-05-21	77.89	78.16	77.30	77.40	978014
2025-05-22	77.22	77.48	77.09	77.27	683318
2025-05-23	77.29	78.08	77.23	77.96	253862
2025-05-27	79.08	79.46	78.95	79.42	593194
2025-05-28	78.12	78.64	78.12	78.53	728824
2025-05-29	79.00	79.00	78.52	78.89	556792
2025-05-30	78.95	79.07	78.42	78.98	377325
2025-06-02	79.45	80.11	79.22	80.07	350707
2025-06-03	79.47	79.62	79.24	79.49	819675
2025-06-04	79.72	80.15	79.65	79.95	4685632
2025-06-05	80.07	80.07	79.57	79.70	1237825
2025-06-06	80.03	80.12	79.81	80.04	573701
2025-06-09	80.27	80.41	80.11	80.12	5243389
2025-06-10	80.39	80.39	79.97	80.27	6483401
2025-06-11	80.42	80.60	80.20	80.26	3974821
2025-06-12	80.53	80.85	80.53	80.76	441181
2025-06-13	79.81	80.34	79.76	79.95	764254
2025-06-16	80.65	81.02	80.38	80.44	309969
2025-06-17	80.02	80.15	79.35	79.42	678848
2025-06-18	80.17	80.54	79.95	79.94	750858
2025-06-20	79.69	79.75	78.96	79.00	732132
2025-06-23	78.42	79.54	78.37	79.51	516101
2025-06-24	80.28	80.71	80.17	80.67	627768
2025-06-25	80.43	80.55	80.20	80.46	1121306

Explore More About VPL

Coins representing dividend payouts and trends

VPL Dividend History

Discover Vanguard FTSE Pacific'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

VPL Stock Split History

Discover Vanguard FTSE Pacific'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

VPL Historical Prices

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

Web Analytics