BIV Historical Prices

Summary

Key Stock Metrics

73.72

(January 13, 2025)

52-Week Low

78.89

(September 18, 2024)

52-Week High

94.43

(August 6, 2020)

All-Time High

76.73

(July 3, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2007-04-10	75.02	75.06	75.00	75.06	12400
2007-04-11	75.02	75.05	74.94	74.95	14800
2007-04-12	75.05	75.06	74.91	74.94	6600
2007-04-13	74.96	75.01	74.86	74.86	9600
2007-04-16	74.96	75.00	74.93	75.00	38300
2007-04-17	75.15	75.19	75.15	75.17	5300
2007-04-18	75.28	75.34	75.28	75.33	1600
2007-04-19	75.36	75.36	75.30	75.31	3400
2007-04-20	75.35	75.37	75.24	75.31	8300
2007-04-23	75.30	75.43	75.25	75.41	5300
2007-04-24	75.47	75.63	75.44	75.56	8300
2007-04-25	75.53	75.62	75.47	75.48	7800
2007-04-26	75.44	75.44	75.28	75.28	3300
2007-04-27	75.36	75.36	75.24	75.24	8300
2007-04-30	75.44	75.60	75.44	75.60	11300
2007-05-01	75.54	75.57	75.10	75.33	19000
2007-05-02	75.29	75.34	75.29	75.33	6200
2007-05-03	75.30	75.31	75.17	75.21	13600
2007-05-04	75.36	75.39	75.36	75.39	13600
2007-05-07	75.42	75.42	75.33	75.41	14400
2007-05-08	75.39	75.52	75.39	75.42	13400
2007-05-09	75.45	75.46	75.31	75.31	46200
2007-05-10	75.32	75.41	75.30	75.41	14000
2007-05-11	75.54	75.55	75.29	75.29	45600
2007-05-14	75.30	75.33	75.22	75.25	23000
2007-05-15	75.30	75.30	75.11	75.18	6200
2007-05-16	75.21	75.24	75.17	75.21	38300
2007-05-17	75.05	75.10	74.99	75.01	10500
2007-05-18	74.94	74.98	74.77	74.80	25300
2007-05-21	74.79	74.92	74.77	74.92	37100
2007-05-22	74.88	74.88	74.71	74.71	25400
2007-05-23	74.78	74.79	74.58	74.62	7600
2007-05-24	74.65	74.65	74.45	74.64	30600
2007-05-25	74.59	74.64	74.59	74.64	5800
2007-05-29	74.61	74.61	74.52	74.53	14400
2007-05-30	74.67	74.67	74.56	74.58	26200
2007-05-31	74.59	74.59	74.38	74.49	18000
2007-06-01	74.13	74.14	73.97	73.97	19100
2007-06-04	74.07	74.11	74.00	74.09	13500
2007-06-05	74.05	74.07	73.94	73.94	37600
2007-06-06	73.97	74.05	73.95	74.02	18700
2007-06-07	73.69	73.69	73.36	73.41	27400
2007-06-08	73.27	73.41	73.20	73.39	16600
2007-06-11	73.22	73.37	73.22	73.27	4700
2007-06-12	73.04	73.06	72.80	72.82	31200
2007-06-13	72.92	73.05	72.90	73.03	5200
2007-06-14	73.07	73.08	72.86	72.87	9000
2007-06-15	73.06	73.29	73.06	73.27	6900
2007-06-18	73.27	73.37	73.17	73.37	7100
2007-06-19	73.40	73.67	73.39	73.67	10700
2007-06-20	73.55	73.57	73.42	73.42	15400
2007-06-21	73.44	73.46	73.27	73.28	14700
2007-06-22	73.19	73.50	73.19	73.38	8100
2007-06-25	73.60	73.74	73.58	73.67	6100
2007-06-26	73.69	73.71	73.46	73.61	7200
2007-06-27	73.85	73.85	73.61	73.61	12900
2007-06-28	73.66	73.68	73.42	73.42	11800
2007-06-29	73.69	73.86	73.59	73.86	58700
2007-07-02	73.70	73.81	73.69	73.81	5900
2007-07-03	73.88	73.88	73.63	73.63	4500
2007-07-05	73.44	73.46	73.08	73.23	12900
2007-07-06	73.16	73.18	73.00	73.12	8200
2007-07-09	73.18	73.20	73.04	73.18	5500
2007-07-10	73.47	73.74	73.47	73.74	8400
2007-07-11	73.63	73.63	73.42	73.43	14500
2007-07-12	73.50	73.50	73.27	73.27	7500
2007-07-13	73.43	73.45	73.17	73.36	7700
2007-07-16	73.46	73.63	73.43	73.60	9100
2007-07-17	73.55	73.65	73.47	73.59	4400
2007-07-18	73.66	73.93	73.61	73.79	19800
2007-07-19	73.58	73.74	73.58	73.72	18700
2007-07-20	73.90	74.17	73.90	74.07	329300
2007-07-23	73.94	73.98	73.92	73.96	7300
2007-07-24	74.08	74.13	74.01	74.03	10200
2007-07-25	74.14	74.24	74.08	74.23	21200
2007-07-26	74.48	74.72	74.40	74.65	14900
2007-07-27	74.49	74.50	74.15	74.50	21900
2007-07-30	74.43	74.48	74.25	74.25	3800
2007-07-31	74.38	74.69	74.37	74.65	4400
2007-08-01	74.36	74.43	74.24	74.26	7300
2007-08-02	74.18	74.30	74.11	74.26	12200
2007-08-03	74.36	74.66	74.36	74.66	8600
2007-08-06	74.63	74.66	74.40	74.44	7000
2007-08-07	74.46	74.50	74.26	74.29	7500
2007-08-08	74.30	74.30	74.04	74.16	6100
2007-08-09	74.42	74.45	74.01	74.40	22000
2007-08-10	74.41	74.43	74.20	74.21	8600
2007-08-13	74.16	74.37	73.88	74.37	6400
2007-08-14	74.14	74.61	74.14	74.61	4600
2007-08-15	74.67	74.77	74.42	74.64	15100
2007-08-16	74.66	75.06	74.64	74.64	9000
2007-08-17	74.75	74.87	74.67	74.79	31000
2007-08-20	74.87	75.01	74.83	74.86	19000
2007-08-21	75.09	75.13	74.98	75.04	7100
2007-08-22	74.82	74.99	74.74	74.89	20800
2007-08-23	74.78	75.03	74.78	74.92	6800
2007-08-24	75.03	75.04	74.89	74.96	38700
2007-08-27	75.10	75.22	75.05	75.22	9200
2007-08-28	75.31	75.66	75.14	75.66	7400
2007-08-29	75.50	75.62	75.30	75.39	10500
2007-08-30	75.49	75.62	75.44	75.57	11600
2007-08-31	75.35	75.68	75.28	75.67	9100
2007-09-04	75.39	75.39	75.21	75.30	17900
2007-09-05	75.45	75.67	75.45	75.63	15000
2007-09-06	75.53	75.63	75.35	75.39	30800
2007-09-07	76.00	76.03	75.77	75.89	21900
2007-09-10	76.07	76.31	75.91	76.08	31800
2007-09-11	76.06	76.13	75.85	75.85	24400
2007-09-12	75.98	76.01	75.80	75.87	15000
2007-09-13	75.67	75.67	75.35	75.45	15100
2007-09-14	75.90	75.90	75.38	75.48	17100
2007-09-17	75.44	75.56	75.42	75.55	16700
2007-09-18	75.44	75.69	75.30	75.64	13300
2007-09-19	75.52	75.52	75.25	75.49	20900
2007-09-20	75.23	75.31	74.63	74.70	19200
2007-09-21	75.15	75.22	74.99	75.17	13300
2007-09-24	75.18	75.30	75.13	75.30	20400
2007-09-25	75.51	75.61	75.33	75.33	14600
2007-09-26	75.29	75.45	75.15	75.30	10400
2007-09-27	75.39	75.63	75.39	75.61	13800
2007-09-28	75.85	75.85	75.50	75.55	14900
2007-10-01	75.33	75.47	75.26	75.37	17300
2007-10-02	75.40	75.65	75.39	75.59	23400
2007-10-03	75.64	75.74	75.32	75.46	17500
2007-10-04	75.57	75.68	75.54	75.66	6200
2007-10-05	75.28	75.77	75.07	75.26	16300
2007-10-08	75.33	75.50	75.27	75.50	13200
2007-10-09	75.33	75.39	75.12	75.16	24600
2007-10-10	75.12	75.43	75.12	75.43	9000
2007-10-11	75.12	75.33	75.10	75.33	9700
2007-10-12	75.09	75.32	75.09	75.12	8600
2007-10-15	75.06	75.25	75.06	75.20	13800
2007-10-16	75.30	75.35	75.25	75.25	4200
2007-10-17	75.47	75.91	75.47	75.87	92900
2007-10-18	75.98	76.04	75.95	76.03	10400
2007-10-19	76.22	76.51	76.10	76.47	31100
2007-10-22	76.44	76.44	76.19	76.32	18800
2007-10-23	76.32	76.46	76.24	76.41	22900
2007-10-24	76.62	76.83	76.48	76.74	20200
2007-10-25	76.69	76.75	76.55	76.60	12000
2007-10-26	76.44	76.63	76.38	76.45	17300
2007-10-29	76.41	76.58	76.35	76.51	11600
2007-10-30	76.46	76.54	76.38	76.50	12000
2007-10-31	76.32	76.43	76.03	76.04	14000
2007-11-01	76.09	76.48	76.09	76.46	14800
2007-11-02	76.18	76.68	76.18	76.55	46000
2007-11-05	76.51	76.51	76.25	76.26	28852
2007-11-06	76.12	76.29	76.02	76.05	17720
2007-11-07	76.19	76.29	76.08	76.28	13406
2007-11-08	76.40	76.54	76.31	76.37	15855
2007-11-09	76.59	76.73	76.48	76.70	11610
2007-11-12	76.85	76.85	76.70	76.80	18100
2007-11-13	76.95	76.95	76.39	76.41	12800
2007-11-14	76.24	76.48	76.24	76.45	9455
2007-11-15	76.71	76.91	76.45	76.89	24000
2007-11-16	76.83	77.02	76.80	76.80	26600
2007-11-19	76.93	77.42	76.83	77.36	8600
2007-11-20	77.30	77.39	77.06	77.18	23000
2007-11-21	77.59	77.67	77.33	77.62	14200
2007-11-23	77.38	77.48	77.35	77.47	8903
2007-11-26	76.69	78.36	76.69	78.36	19030
2007-11-27	80.25	80.25	77.50	77.70	50110
2007-11-28	77.67	77.67	77.32	77.50	33000
2007-11-29	77.84	78.06	77.82	77.85	16400
2007-11-30	77.53	77.96	77.53	77.94	22740
2007-12-03	79.97	79.97	77.70	77.91	27050
2007-12-04	77.94	78.00	77.66	77.94	19500
2007-12-05	77.70	77.85	77.59	77.69	16670
2007-12-06	77.60	77.60	77.21	77.30	23800
2007-12-07	77.14	77.14	76.61	76.83	11000
2007-12-10	76.85	76.89	76.58	76.69	25034
2007-12-11	76.56	77.54	76.56	77.50	37203
2007-12-12	76.66	77.22	76.60	77.04	34303
2007-12-13	76.80	76.88	76.60	76.60	15300
2007-12-14	76.51	76.60	76.33	76.40	20900
2007-12-17	76.57	76.83	76.55	76.83	38553
2007-12-18	76.56	83.00	76.56	76.96	23210
2007-12-19	77.19	77.47	76.61	77.22	34882
2007-12-20	77.03	77.76	77.03	77.58	161701
2007-12-21	77.37	78.39	76.78	76.99	93600
2007-12-24	76.42	76.57	76.29	76.38	14700
2007-12-26	76.06	76.41	75.90	75.95	18800
2007-12-27	76.21	77.52	76.21	76.56	14953
2007-12-28	77.02	77.14	76.77	77.09	29589
2007-12-31	77.45	77.45	77.03	77.32	22300
2008-01-02	78.97	78.97	77.42	77.99	63600
2008-01-03	77.86	78.00	77.60	78.00	55300
2008-01-04	78.30	78.37	78.09	78.21	80077
2008-01-07	78.35	78.38	78.09	78.38	57200
2008-01-08	79.94	79.94	77.96	78.40	52000
2008-01-09	78.55	78.55	78.19	78.22	18000
2008-01-10	79.18	79.18	77.88	78.06	44600
2008-01-11	78.29	78.49	78.02	78.43	18689
2008-01-14	78.61	78.61	78.32	78.52	30600
2008-01-15	78.55	78.93	78.55	78.93	38690
2008-01-16	78.92	79.03	78.63	78.80	45200
2008-01-17	78.81	79.33	78.72	79.31	28390
2008-01-18	79.06	79.26	79.00	79.26	35785
2008-01-22	79.91	79.91	79.35	79.85	57900
2008-01-23	80.79	80.79	79.49	79.63	124615
2008-01-24	79.56	79.58	78.94	78.99	38260
2008-01-25	78.87	79.69	78.57	79.69	31900
2008-01-28	79.52	79.58	79.29	79.50	48300
2008-01-29	79.40	79.42	79.09	79.19	63000
2008-01-30	78.73	81.45	78.50	79.25	238175
2008-01-31	79.75	79.76	79.30	79.50	52000
2008-02-01	79.38	79.51	79.15	79.22	65400
2008-02-04	79.00	79.17	78.79	79.15	110600
2008-02-05	79.60	79.62	79.34	79.54	38100
2008-02-06	79.40	79.41	79.16	79.33	68010
2008-02-07	79.30	79.30	78.42	78.47	111375
2008-02-08	78.98	79.06	78.72	79.06	41159
2008-02-11	79.19	79.40	79.04	79.40	23000
2008-02-12	78.28	79.06	78.28	79.02	28705
2008-02-13	78.87	79.08	78.67	78.76	19340
2008-02-14	78.58	78.72	78.15	78.39	18100
2008-02-15	78.35	78.63	78.35	78.50	25130
2008-02-19	78.28	78.28	77.75	77.85	51450
2008-02-20	77.73	77.92	77.57	77.70	53900
2008-02-21	78.06	78.62	77.86	78.59	92987
2008-02-22	78.45	78.70	78.22	78.28	25550
2008-02-25	78.13	78.24	77.73	77.83	39200
2008-02-26	77.77	78.16	77.77	78.15	120600
2008-02-27	78.44	78.47	78.02	78.22	37100
2008-02-28	78.77	78.91	78.37	78.91	89922
2008-02-29	79.36	79.60	79.17	79.59	31581
2008-03-03	79.85	79.85	78.86	79.06	71600
2008-03-04	78.97	79.24	78.61	78.75	98595
2008-03-05	78.75	78.76	78.02	78.02	116200
2008-03-06	78.45	78.76	78.39	78.56	48385
2008-03-07	78.86	78.86	78.32	78.55	21600
2008-03-10	78.62	79.26	78.62	78.95	25679
2008-03-11	78.42	78.67	78.33	78.48	60628
2008-03-12	78.42	79.20	78.34	79.20	32067
2008-03-13	79.09	79.15	78.32	78.50	47501
2008-03-14	78.71	79.11	78.59	78.95	30400
2008-03-17	79.71	79.71	78.95	79.38	32301
2008-03-18	78.35	79.70	78.35	78.65	36400
2008-03-19	80.73	80.73	79.16	79.69	19825
2008-03-20	81.49	81.49	79.35	79.69	56589
2008-03-24	79.70	79.70	78.49	78.62	85400
2008-03-25	78.60	79.15	78.60	79.15	37743
2008-03-26	79.54	79.54	79.07	79.16	36900
2008-03-27	79.06	79.26	78.92	79.01	55400
2008-03-28	79.10	79.52	79.02	79.48	25340
2008-03-31	80.26	80.26	79.54	79.60	39650
2008-04-01	79.27	79.27	78.54	78.79	62500
2008-04-02	78.83	78.83	78.38	78.53	41326
2008-04-03	78.61	78.75	78.50	78.50	197100
2008-04-04	79.45	79.45	79.02	79.15	33000
2008-04-07	78.84	79.02	78.51	78.51	54153
2008-04-08	78.84	79.06	78.80	79.00	19900
2008-04-09	78.78	79.44	78.78	78.90	24900
2008-04-10	79.31	79.34	78.80	78.80	26200
2008-04-11	79.40	79.40	79.14	79.33	23900
2008-04-14	80.18	80.18	79.02	79.02	16673
2008-04-15	79.13	79.13	78.75	78.85	22889
2008-04-16	78.51	78.86	78.09	78.32	40217
2008-04-17	78.10	78.40	77.97	78.30	29996
2008-04-18	78.00	78.30	77.57	78.20	18165
2008-04-21	78.28	78.43	77.94	78.22	38900
2008-04-22	77.95	78.62	77.95	78.52	45795
2008-04-23	78.40	78.51	78.20	78.37	52520
2008-04-24	78.09	78.18	77.58	77.81	52519
2008-04-25	77.83	78.06	77.53	77.72	53750
2008-04-28	77.98	78.17	77.86	78.10	22057
2008-04-29	78.13	78.36	78.05	78.12	25663
2008-04-30	78.54	78.54	77.98	78.41	40638
2008-05-01	78.38	78.52	77.97	78.00	75552
2008-05-02	78.10	78.10	77.71	77.94	32783
2008-05-05	77.79	78.17	77.79	78.08	29080
2008-05-06	78.36	78.36	77.65	77.75	26597
2008-05-07	77.59	77.95	77.33	77.94	29919
2008-05-08	78.17	78.38	77.90	78.38	40813
2008-05-09	78.44	78.48	78.23	78.30	36715
2008-05-12	78.26	78.43	78.10	78.13	33362
2008-05-13	78.34	78.34	77.37	77.49	81552
2008-05-14	77.75	77.83	77.21	77.51	42709
2008-05-15	77.78	78.06	77.49	78.06	43119
2008-05-16	78.40	78.40	77.86	77.86	34625
2008-05-19	78.16	78.16	77.65	78.12	47088
2008-05-20	78.38	78.38	78.05	78.32	40092
2008-05-21	78.10	78.26	77.98	78.12	56885
2008-05-22	79.48	79.48	77.30	77.49	34689
2008-05-23	77.74	77.89	77.69	77.89	29816
2008-05-27	77.77	77.77	77.34	77.51	37162
2008-05-28	77.75	77.75	76.89	77.01	55705
2008-05-29	76.88	76.93	76.50	76.78	43306
2008-05-30	76.86	77.18	76.76	76.95	30164
2008-06-02	76.53	76.95	76.00	76.95	41895
2008-06-03	77.08	77.53	76.04	77.36	19104
2008-06-04	77.38	77.51	76.90	76.90	65587
2008-06-05	76.82	76.82	76.47	76.65	35542
2008-06-06	76.83	77.35	76.83	77.20	29776
2008-06-09	76.81	76.96	76.50	76.70	36603
2008-06-10	76.55	76.56	76.07	76.22	30008
2008-06-11	76.45	76.69	76.27	76.42	25318
2008-06-12	76.00	76.18	75.64	75.82	54773
2008-06-13	75.55	76.09	75.50	75.71	40728
2008-06-16	75.91	75.91	75.44	75.69	33575
2008-06-17	76.05	76.15	75.73	76.07	27888
2008-06-18	76.09	76.31	75.92	76.28	83531
2008-06-19	76.12	76.17	75.67	75.81	20823
2008-06-20	76.00	76.29	75.98	76.04	43344
2008-06-23	76.10	76.10	75.82	75.90	12953
2008-06-24	76.13	76.24	75.97	76.21	28752
2008-06-25	76.35	76.35	75.64	76.10	28677
2008-06-26	76.55	76.55	76.14	76.34	15834
2008-06-27	77.00	77.00	76.31	76.53	20334
2008-06-30	76.69	76.70	76.45	76.66	18320
2008-07-01	77.06	77.06	76.02	76.18	21231
2008-07-02	76.01	76.36	75.74	76.28	23662
2008-07-03	76.04	76.23	75.91	76.20	55453
2008-07-07	76.32	76.70	76.06	76.40	43828
2008-07-08	76.80	76.83	76.44	76.76	75609
2008-07-09	76.69	77.05	76.62	77.05	32940
2008-07-10	76.82	77.05	76.77	77.03	32137
2008-07-11	77.19	77.19	76.19	76.42	34133
2008-07-14	76.35	76.91	76.32	76.77	34147
2008-07-15	76.62	77.08	76.62	76.85	46116
2008-07-16	76.41	76.61	76.23	76.23	17886
2008-07-17	76.05	76.15	75.69	75.78	35967
2008-07-18	75.91	76.04	75.50	75.65	59318
2008-07-21	75.66	75.93	75.55	75.93	45206
2008-07-22	75.81	75.88	75.54	75.54	23152
2008-07-23	75.49	75.56	75.30	75.56	36321
2008-07-24	75.56	76.26	75.56	76.22	69256
2008-07-25	75.87	76.13	75.69	75.78	32736
2008-07-28	76.10	76.24	75.97	76.07	20697
2008-07-29	75.83	76.12	75.79	75.92	34389
2008-07-30	75.81	76.09	75.58	75.97	34036
2008-07-31	76.39	76.47	76.25	76.45	33455
2008-08-01	76.25	76.25	75.89	76.16	74072
2008-08-04	75.84	76.26	75.84	76.14	16797
2008-08-05	76.08	76.11	75.74	75.82	28562
2008-08-06	75.96	75.96	75.51	75.92	21915
2008-08-07	76.17	76.56	76.00	76.54	24053
2008-08-08	76.54	76.54	76.12	76.39	44068
2008-08-11	75.95	76.27	75.68	76.08	32081
2008-08-12	76.38	76.53	76.29	76.53	52248
2008-08-13	76.61	76.61	76.09	76.30	24414
2008-08-14	76.47	76.54	76.22	76.47	64040
2008-08-15	76.64	76.76	76.55	76.67	29589
2008-08-18	76.62	76.81	76.55	76.64	27756
2008-08-19	76.64	76.70	76.36	76.57	39904
2008-08-20	76.58	76.90	76.50	76.78	42791
2008-08-21	76.63	76.84	76.47	76.67	33166
2008-08-22	76.48	76.55	76.35	76.52	11483
2008-08-25	76.67	76.97	76.67	76.96	46515
2008-08-26	76.78	76.96	76.62	76.96	69388
2008-08-27	76.57	77.03	76.50	77.02	27863
2008-08-28	76.83	76.94	76.68	76.92	37141
2008-08-29	77.11	77.11	76.55	76.56	47837
2008-09-02	76.55	76.83	76.19	76.83	34173
2008-09-03	76.82	77.08	76.79	76.99	70543
2008-09-04	77.12	77.39	76.96	77.24	68544
2008-09-05	77.49	77.50	77.00	77.14	98666
2008-09-08	76.90	77.20	76.60	77.20	40794
2008-09-09	77.16	77.48	76.97	77.38	101120
2008-09-10	77.12	77.43	76.91	77.38	94416
2008-09-11	77.63	77.63	77.21	77.25	175885
2008-09-12	76.98	77.29	76.65	76.84	44458
2008-09-15	78.52	78.52	77.21	78.01	57870
2008-09-16	78.30	78.30	76.43	76.76	87760
2008-09-17	76.64	77.05	75.89	76.72	80455
2008-09-18	76.34	76.64	75.00	75.54	97313
2008-09-19	75.28	76.49	73.59	76.14	54331
2008-09-22	74.85	76.67	74.68	75.25	43141
2008-09-23	74.96	75.23	74.33	75.20	45358
2008-09-24	74.88	75.76	74.70	75.08	81836
2008-09-25	74.67	75.47	74.29	74.87	56156
2008-09-26	74.79	75.35	74.29	74.68	91223
2008-09-29	74.92	75.45	74.37	74.37	73018
2008-09-30	75.04	75.04	73.00	73.27	72608
2008-10-01	73.49	73.61	72.53	73.30	38610
2008-10-02	73.57	74.21	73.50	74.21	35551
2008-10-03	73.72	74.51	73.11	73.94	32357
2008-10-06	74.31	74.54	73.65	73.82	37848
2008-10-07	73.57	73.74	72.83	73.58	30066
2008-10-08	73.52	73.93	70.88	72.18	60210
2008-10-09	72.01	72.01	70.00	70.00	111587
2008-10-10	68.94	69.57	67.04	67.12	107962
2008-10-13	66.09	68.17	64.75	68.17	155548
2008-10-14	70.45	71.21	69.23	70.78	78508
2008-10-15	70.70	70.87	70.17	70.72	40442
2008-10-16	70.48	71.00	69.75	70.54	96206
2008-10-17	70.58	70.60	69.58	70.38	72828
2008-10-20	71.18	71.19	70.27	71.19	35229
2008-10-21	71.56	71.83	71.14	71.72	50498
2008-10-22	72.10	72.33	71.68	72.33	69377
2008-10-23	72.21	72.28	71.79	72.10	24681
2008-10-24	72.11	72.11	70.83	70.83	37433
2008-10-27	71.78	71.89	71.18	71.43	45919
2008-10-28	71.02	71.53	70.62	70.69	38989
2008-10-29	71.08	71.50	70.77	71.13	37781
2008-10-30	71.03	71.25	70.64	70.80	54991
2008-10-31	71.02	71.25	70.56	70.77	29855
2008-11-03	70.30	70.96	70.13	70.79	64220
2008-11-04	70.91	71.12	70.50	70.98	75438
2008-11-05	71.37	72.08	71.35	71.87	32990
2008-11-06	71.77	71.91	70.93	71.91	38621
2008-11-07	71.77	71.77	71.37	71.74	26295
2008-11-10	71.74	71.99	71.28	71.99	46024
2008-11-11	72.32	72.72	71.82	72.36	72801
2008-11-12	72.74	72.74	71.47	72.59	54304
2008-11-13	72.64	72.82	71.85	72.18	51495
2008-11-14	72.31	72.61	72.23	72.61	32907
2008-11-17	72.48	72.78	72.33	72.77	26842
2008-11-18	72.85	73.24	72.61	73.16	27791
2008-11-19	73.16	73.69	72.99	73.55	48423
2008-11-20	74.24	74.32	73.50	74.31	60806
2008-11-21	73.60	74.05	73.31	73.86	160812
2008-11-24	73.59	73.59	73.03	73.16	103542
2008-11-25	73.91	74.35	73.47	74.24	102099
2008-11-26	74.04	75.23	74.04	74.95	106434
2008-11-28	74.58	74.95	73.84	74.76	25993
2008-12-01	75.27	75.27	74.40	75.03	110381
2008-12-02	75.09	75.32	74.69	75.15	155644
2008-12-03	75.21	75.34	74.58	75.22	96745
2008-12-04	75.48	76.31	75.00	76.31	66005
2008-12-05	75.83	76.28	75.07	75.19	94929
2008-12-08	75.11	75.34	74.95	75.02	86948
2008-12-09	74.95	75.59	74.93	75.53	47230
2008-12-10	75.12	75.52	74.60	75.40	88209
2008-12-11	75.95	76.07	75.23	75.76	72531
2008-12-12	75.59	75.99	74.80	75.99	103890
2008-12-15	76.40	76.40	75.66	76.35	131864
2008-12-16	76.54	77.74	76.01	77.56	140552
2008-12-17	78.16	78.70	77.73	78.69	119013
2008-12-18	78.70	79.82	78.70	79.75	89974
2008-12-19	78.77	79.22	77.65	78.89	107743
2008-12-22	78.29	79.13	78.29	78.89	65137
2008-12-23	78.71	79.70	77.96	79.08	109203
2008-12-24	78.52	79.55	78.52	78.81	45697
2008-12-26	78.90	79.42	78.12	79.42	72608
2008-12-29	79.07	79.91	78.97	79.58	85568
2008-12-30	79.00	79.72	78.88	79.71	91166
2008-12-31	79.25	79.93	79.05	79.57	192446
2009-01-02	78.87	79.56	78.36	78.36	73670
2009-01-05	78.24	78.65	77.51	78.40	206173
2009-01-06	78.15	78.30	77.44	78.13	78657
2009-01-07	78.39	78.44	77.52	77.91	115409
2009-01-08	77.99	78.25	77.73	78.23	103152
2009-01-09	78.17	78.66	77.90	78.48	65332
2009-01-12	78.61	79.15	78.61	78.96	80969
2009-01-13	78.90	78.96	78.45	78.86	305077
2009-01-14	79.19	79.49	78.98	79.17	96751
2009-01-15	79.50	79.50	78.72	79.06	91341
2009-01-16	79.00	79.15	78.00	78.90	93646
2009-01-20	77.94	78.72	77.55	78.40	93036
2009-01-21	78.38	78.38	77.60	77.69	61896
2009-01-22	77.87	77.87	77.25	77.36	88330
2009-01-23	77.56	77.70	77.02	77.65	83129
2009-01-26	77.55	78.08	76.63	77.19	92161
2009-01-27	77.27	78.16	77.18	78.04	50701
2009-01-28	77.78	78.54	77.78	77.99	107015
2009-01-29	77.95	77.95	77.14	77.20	79081
2009-01-30	77.54	77.66	76.76	77.11	152335
2009-02-02	77.41	77.42	77.00	77.37	82535
2009-02-03	77.45	77.66	76.35	76.54	80514
2009-02-04	75.93	76.59	75.93	76.39	142894
2009-02-05	76.32	77.14	76.26	76.56	120839
2009-02-06	76.58	76.58	76.32	76.45	70664
2009-02-09	77.07	77.07	76.37	76.62	87533
2009-02-10	77.12	77.27	76.00	76.48	191824
2009-02-11	76.80	77.65	76.70	77.41	98702
2009-02-12	77.55	77.92	77.37	77.65	56025
2009-02-13	77.44	77.64	77.16	77.55	57548
2009-02-17	78.11	78.20	77.80	78.09	66263
2009-02-18	77.55	77.96	77.15	77.33	77414
2009-02-19	76.80	77.47	76.73	76.90	102212
2009-02-20	77.21	77.64	77.08	77.31	94046
2009-02-23	76.72	77.33	76.72	76.84	56038
2009-02-24	76.84	77.09	76.61	76.74	55818
2009-02-25	76.64	76.75	75.89	76.02	122660
2009-02-26	75.94	76.02	75.72	75.92	144291
2009-02-27	76.09	76.18	75.58	75.75	66766
2009-03-02	75.71	75.93	75.42	75.72	186239
2009-03-03	75.28	75.84	75.12	75.64	95879
2009-03-04	74.69	75.40	74.67	75.40	77041
2009-03-05	75.60	75.89	75.22	75.87	65581
2009-03-06	75.24	75.87	75.24	75.63	85530
2009-03-09	75.49	75.50	74.87	75.14	60848
2009-03-10	74.88	75.00	74.56	74.85	121577
2009-03-11	74.51	75.05	74.26	74.57	110077
2009-03-12	74.63	75.46	74.63	75.40	70272
2009-03-13	75.14	75.73	75.04	75.53	60594
2009-03-16	74.87	75.37	74.73	75.34	151003
2009-03-17	75.38	75.54	74.76	74.87	87647
2009-03-18	75.17	77.76	75.00	77.30	92102
2009-03-19	77.66	77.66	76.64	76.72	146513
2009-03-20	76.91	77.10	76.46	76.64	84033
2009-03-23	76.90	77.08	76.22	76.26	210833
2009-03-24	76.06	76.58	75.94	75.94	144453
2009-03-25	75.93	76.18	75.62	75.69	190898
2009-03-26	75.88	76.35	75.56	76.33	40768
2009-03-27	76.50	76.59	76.20	76.35	125853
2009-03-30	76.45	76.51	76.01	76.33	57838
2009-03-31	76.44	76.70	76.29	76.62	57460
2009-04-01	76.43	76.59	76.17	76.55	72419
2009-04-02	76.43	76.49	75.79	76.20	89783
2009-04-03	76.04	76.21	75.55	75.60	129675
2009-04-06	75.74	75.83	75.25	75.28	147248
2009-04-07	75.61	75.72	75.40	75.72	70649
2009-04-08	75.95	76.18	75.70	76.15	54503
2009-04-09	75.93	76.18	75.75	75.90	54293
2009-04-13	76.14	76.43	76.04	76.43	80239
2009-04-14	76.50	76.67	76.35	76.61	55922
2009-04-15	76.59	77.02	76.36	76.95	86174
2009-04-16	76.75	76.89	76.57	76.81	50296
2009-04-17	76.66	76.76	75.91	76.42	147214
2009-04-20	76.51	76.87	76.30	76.81	69410
2009-04-21	76.78	77.06	76.46	76.51	67656
2009-04-22	76.69	76.70	76.37	76.69	57702
2009-04-23	76.59	76.60	76.17	76.38	134244
2009-04-24	76.48	76.67	76.24	76.54	72891
2009-04-27	76.48	76.84	76.48	76.81	94371
2009-04-28	76.89	76.89	76.24	76.45	101345
2009-04-29	76.72	77.50	76.30	76.45	73609
2009-04-30	76.39	76.67	76.22	76.67	58146
2009-05-01	76.01	76.66	75.81	76.02	146057
2009-05-04	76.50	76.57	76.06	76.41	56720
2009-05-05	76.37	76.55	76.18	76.42	255165
2009-05-06	76.48	76.60	76.25	76.49	138427
2009-05-07	76.59	76.60	76.13	76.28	77757
2009-05-08	76.52	76.70	76.33	76.60	102160
2009-05-11	76.99	77.01	76.65	76.90	96527
2009-05-12	77.10	77.31	76.98	77.15	84294
2009-05-13	77.33	77.36	77.17	77.22	76119
2009-05-14	77.51	77.51	77.01	77.39	79043
2009-05-15	77.44	77.44	77.11	77.30	90150
2009-05-18	77.43	77.43	76.83	76.95	129041
2009-05-19	77.23	77.23	76.73	77.02	127184
2009-05-20	77.22	77.60	77.01	77.45	66225
2009-05-21	77.58	77.58	76.49	76.58	134349
2009-05-22	76.53	76.67	76.22	76.38	102714
2009-05-26	76.93	76.93	76.00	76.08	81881
2009-05-27	76.20	76.30	75.31	75.56	93096
2009-05-28	76.09	76.10	75.31	75.95	72545
2009-05-29	75.98	76.70	75.98	76.60	98503
2009-06-01	76.03	76.03	75.31	75.57	136662
2009-06-02	75.95	76.11	75.60	76.10	106913
2009-06-03	76.30	76.59	76.02	76.29	159437
2009-06-04	76.54	76.54	75.55	75.82	101410
2009-06-05	75.29	75.55	75.00	75.05	130143
2009-06-08	75.65	75.65	74.75	74.75	168668
2009-06-09	75.59	75.59	73.60	75.19	252132
2009-06-10	75.21	75.25	74.64	74.87	100929
2009-06-11	75.43	75.70	74.87	75.61	113017
2009-06-12	75.52	76.10	75.52	75.80	85096
2009-06-15	76.33	76.33	75.30	75.96	92548
2009-06-16	75.95	76.39	75.95	76.39	62008
2009-06-17	76.47	76.60	76.08	76.31	88164
2009-06-18	75.94	76.31	75.36	75.52	104842
2009-06-19	75.33	76.00	75.33	75.97	86349
2009-06-22	76.22	76.32	75.99	76.14	74845
2009-06-23	76.38	76.74	76.24	76.67	83085
2009-06-24	76.68	77.00	76.25	76.41	84912
2009-06-25	76.41	77.00	76.16	76.94	83059
2009-06-26	76.83	77.23	76.83	77.13	71338
2009-06-29	77.35	77.41	77.02	77.12	131081
2009-06-30	77.12	77.32	76.85	77.27	108816
2009-07-01	76.85	77.04	76.55	77.03	81405
2009-07-02	77.19	77.26	77.00	77.23	73337
2009-07-06	77.08	77.19	76.81	77.17	58964
2009-07-07	77.19	77.50	77.05	77.45	101269
2009-07-08	77.49	78.12	77.36	78.02	83409
2009-07-09	77.73	78.13	77.29	77.52	122944
2009-07-10	77.90	78.35	77.62	77.83	137316
2009-07-13	78.07	78.13	77.82	77.89	64438
2009-07-14	77.79	77.86	77.52	77.66	50218
2009-07-15	77.41	77.49	76.84	76.84	135607
2009-07-16	77.14	77.50	76.96	77.43	89312
2009-07-17	77.21	77.33	77.05	77.16	65952
2009-07-20	77.12	77.87	77.06	77.58	91024
2009-07-21	77.47	78.28	77.30	78.24	98543
2009-07-22	78.23	78.23	77.75	77.93	86906
2009-07-23	77.92	77.92	77.31	77.45	135515
2009-07-24	77.37	77.57	77.29	77.47	118800
2009-07-27	77.21	77.47	77.06	77.43	83409
2009-07-28	77.51	77.73	77.25	77.32	137561
2009-07-29	77.81	77.96	77.49	77.76	107154
2009-07-30	77.70	78.25	77.63	78.13	96415
2009-07-31	78.23	79.00	78.23	78.87	116620
2009-08-03	78.35	78.39	77.75	78.08	116293
2009-08-04	78.22	78.22	77.55	77.68	86392
2009-08-05	77.64	78.14	77.60	77.72	90765
2009-08-06	77.84	78.00	77.67	77.77	90020
2009-08-07	77.39	78.00	77.02	77.36	118197
2009-08-10	77.48	77.84	77.20	77.74	66626
2009-08-11	78.05	78.22	77.71	78.19	94384
2009-08-12	78.15	78.15	77.61	77.96	198893
2009-08-13	78.18	78.59	77.99	78.54	136651
2009-08-14	78.69	78.88	78.33	78.63	90976
2009-08-17	78.95	79.01	78.65	79.00	62274
2009-08-18	78.94	79.04	78.57	78.79	124630
2009-08-19	79.22	79.22	78.67	79.07	98993
2009-08-20	79.04	79.12	78.64	78.97	87276
2009-08-21	79.14	79.17	78.51	78.56	141705
2009-08-24	78.51	79.04	78.49	79.04	137981
2009-08-25	79.02	79.25	78.82	79.20	158274
2009-08-26	79.42	79.42	79.13	79.37	111977
2009-08-27	79.29	79.45	79.00	79.26	116999
2009-08-28	79.11	79.51	79.01	79.51	104030
2009-08-31	79.54	79.73	79.40	79.67	96852
2009-09-01	79.37	80.25	79.10	79.67	241023
2009-09-02	79.65	80.09	79.48	79.94	137238
2009-09-03	79.77	79.98	79.61	79.78	176125
2009-09-04	79.61	79.79	79.38	79.38	158613
2009-09-08	79.29	79.60	79.21	79.24	73115
2009-09-09	78.88	79.28	78.73	79.09	482470
2009-09-10	79.46	79.95	79.30	79.75	188885
2009-09-11	80.05	80.20	79.80	80.10	228627
2009-09-14	80.00	80.02	79.58	79.65	246071
2009-09-15	79.61	79.64	79.32	79.56	135173
2009-09-16	79.78	79.82	79.26	79.58	170848
2009-09-17	79.67	79.98	79.39	79.93	160071
2009-09-18	79.80	79.90	79.50	79.60	114273
2009-09-21	79.78	79.86	79.51	79.59	109817
2009-09-22	79.59	79.85	79.50	79.81	149755
2009-09-23	79.73	80.08	79.55	80.08	184187
2009-09-24	80.13	80.19	79.91	80.19	140860
2009-09-25	80.24	80.43	80.03	80.42	267394
2009-09-28	80.36	80.45	80.13	80.37	143982
2009-09-29	80.30	80.51	80.23	80.48	188101
2009-09-30	80.44	80.64	80.35	80.56	108030
2009-10-01	80.50	80.80	80.46	80.75	81790
2009-10-02	80.86	80.91	80.40	80.53	106331
2009-10-05	80.75	80.75	80.42	80.70	135078
2009-10-06	80.66	80.72	80.50	80.50	195061
2009-10-07	80.64	80.96	80.61	80.87	114099
2009-10-08	81.00	81.02	80.60	80.71	100162
2009-10-09	80.38	80.48	79.74	79.76	143946
2009-10-12	79.89	80.36	79.86	80.05	144170
2009-10-13	80.37	80.40	80.14	80.29	112694
2009-10-14	79.88	80.18	79.85	79.87	107978
2009-10-15	79.76	79.80	79.63	79.68	146648
2009-10-16	79.59	79.97	79.59	79.83	85513
2009-10-19	79.98	80.08	79.84	80.08	85817
2009-10-20	80.43	80.49	80.25	80.47	155528
2009-10-21	80.28	80.28	79.86	80.14	135650
2009-10-22	80.05	80.19	79.87	80.16	92578
2009-10-23	79.93	80.04	79.62	79.90	155408
2009-10-26	79.73	79.85	79.36	79.36	147302
2009-10-27	79.62	80.15	79.58	80.10	127656
2009-10-28	80.04	80.39	79.96	80.12	131839
2009-10-29	80.03	80.06	79.64	79.90	116829
2009-10-30	80.16	80.42	80.08	80.40	105963
2009-11-02	80.25	80.28	79.98	80.07	169521
2009-11-03	79.91	80.16	79.85	79.87	91337
2009-11-04	79.77	80.02	79.56	79.93	83723
2009-11-05	79.82	79.99	79.74	79.91	190787
2009-11-06	79.95	80.19	79.85	79.96	63605
2009-11-09	80.07	80.30	80.01	80.25	132054
2009-11-10	80.28	80.42	80.14	80.31	118556
2009-11-11	80.35	80.59	80.25	80.51	194079
2009-11-12	80.34	80.49	80.18	80.40	190851
2009-11-13	80.41	80.58	80.29	80.58	138219
2009-11-16	80.75	80.98	80.53	80.89	161713
2009-11-17	80.75	81.00	80.54	80.95	236159
2009-11-18	80.96	80.96	80.62	80.75	151711
2009-11-19	80.89	81.00	80.72	80.95	106895
2009-11-20	80.90	80.91	80.67	80.86	131700
2009-11-23	80.77	80.93	80.64	80.87	98774
2009-11-24	80.85	81.37	80.79	81.23	172995
2009-11-25	81.19	81.33	80.89	81.25	229112
2009-11-27	81.50	81.54	81.26	81.54	21931
2009-11-30	81.52	81.71	81.25	81.71	90596
2009-12-01	81.37	81.37	81.02	81.13	101213
2009-12-02	81.14	81.14	80.75	80.86	135867
2009-12-03	80.69	80.91	80.57	80.91	471775
2009-12-04	80.98	80.98	80.03	80.30	130505
2009-12-07	80.51	80.68	80.25	80.63	156124
2009-12-08	81.00	81.16	80.73	81.04	128648
2009-12-09	81.13	81.13	80.61	80.68	130711
2009-12-10	80.69	80.77	80.31	80.62	200310
2009-12-11	80.41	80.49	80.25	80.40	89353
2009-12-14	80.50	80.53	80.30	80.37	95160
2009-12-15	80.20	80.25	80.00	80.24	136282
2009-12-16	80.40	80.49	80.27	80.36	135954
2009-12-17	80.48	80.67	80.40	80.67	63239
2009-12-18	80.65	80.75	80.41	80.45	133662
2009-12-21	80.33	80.40	79.87	80.00	137933
2009-12-22	79.80	79.90	79.61	79.77	187208
2009-12-23	79.87	79.93	79.66	79.78	109240
2009-12-24	79.44	79.47	79.20	79.20	80411
2009-12-28	79.17	79.20	79.00	79.07	130883
2009-12-29	79.06	79.26	78.90	79.24	120590
2009-12-30	79.28	79.37	79.08	79.21	68509
2009-12-31	79.06	79.27	78.75	79.07	59136
2010-01-04	79.23	79.44	79.13	79.39	136688
2010-01-05	79.70	79.87	79.55	79.81	96156
2010-01-06	79.77	79.79	79.46	79.60	110911
2010-01-07	79.61	79.62	79.42	79.50	113384
2010-01-08	79.77	79.79	79.50	79.68	95532
2010-01-11	79.79	79.89	79.60	79.82	182204
2010-01-12	80.15	80.24	79.97	80.16	132183
2010-01-13	80.04	80.39	79.80	79.87	94608
2010-01-14	80.04	80.16	79.85	80.10	98145
2010-01-15	80.25	80.39	80.12	80.26	141538
2010-01-19	80.12	80.17	80.00	80.16	116010
2010-01-20	80.28	80.45	80.24	80.37	125790
2010-01-21	80.45	80.75	80.33	80.65	102967
2010-01-22	80.59	80.75	80.47	80.64	73488
2010-01-25	80.59	80.65	80.54	80.64	100778
2010-01-26	80.79	80.79	80.51	80.52	189237
2010-01-27	80.69	80.72	80.29	80.39	109155
2010-01-28	80.38	80.45	80.22	80.36	78061
2010-01-29	80.36	80.71	80.25	80.70	79371
2010-02-01	80.34	80.34	80.05	80.16	135729
2010-02-02	80.29	80.39	80.17	80.34	72832
2010-02-03	80.22	80.28	79.90	80.10	172647
2010-02-04	80.13	80.58	80.13	80.57	96604
2010-02-05	80.44	80.75	80.34	80.59	281286
2010-02-08	80.56	80.61	80.38	80.52	145059
2010-02-09	80.52	80.59	80.27	80.31	162177
2010-02-10	80.34	80.40	79.95	80.06	151174
2010-02-11	80.07	80.10	79.81	79.99	145247
2010-02-12	80.24	80.24	80.02	80.10	118011
2010-02-16	79.96	80.24	79.93	80.16	166941
2010-02-17	80.04	80.19	79.81	79.93	120320
2010-02-18	80.00	80.00	79.68	79.77	83187
2010-02-19	79.82	79.85	79.61	79.80	97823
2010-02-22	80.02	80.02	79.78	79.92	91309
2010-02-23	79.92	80.38	79.89	80.33	98160
2010-02-24	80.30	80.49	80.21	80.43	79627
2010-02-25	80.53	80.65	80.46	80.58	95394
2010-02-26	80.53	80.88	80.53	80.76	70768
2010-03-01	80.60	80.60	80.41	80.51	113011
2010-03-02	80.54	80.67	80.44	80.66	166357
2010-03-03	80.58	80.68	80.47	80.63	114370
2010-03-04	80.60	80.75	80.53	80.74	128177
2010-03-05	80.56	80.56	80.31	80.34	102805
2010-03-08	80.39	80.48	80.35	80.48	70416
2010-03-09	80.45	80.66	80.45	80.64	78623
2010-03-10	80.46	80.64	80.38	80.53	97244
2010-03-11	80.42	80.52	80.30	80.42	92013
2010-03-12	80.22	80.60	80.22	80.56	98238
2010-03-15	80.57	80.59	80.42	80.52	93164
2010-03-16	80.57	80.90	80.57	80.90	125169
2010-03-17	80.95	81.01	80.88	81.01	110403
2010-03-18	81.05	81.05	80.68	80.76	99962
2010-03-19	80.71	80.92	80.68	80.74	110169
2010-03-22	80.89	80.93	80.75	80.84	143275
2010-03-23	80.93	80.94	80.77	80.85	198619
2010-03-24	80.48	80.54	80.05	80.11	129629
2010-03-25	80.10	80.16	79.68	79.95	140026
2010-03-26	79.97	80.20	79.83	80.17	209208
2010-03-29	80.06	80.19	79.95	80.06	96637
2010-03-30	79.93	80.15	79.86	80.15	83008
2010-03-31	80.35	80.36	80.17	80.28	80884
2010-04-01	79.98	80.01	79.80	79.88	92650
2010-04-05	79.53	79.60	79.10	79.34	273375
2010-04-06	79.43	79.58	79.32	79.50	113050
2010-04-07	79.44	79.92	79.41	79.84	125655
2010-04-08	80.00	80.12	79.72	79.85	90136
2010-04-09	79.81	79.97	79.67	79.97	135007
2010-04-12	80.13	80.13	79.91	80.06	128975
2010-04-13	80.22	80.30	80.08	80.25	74981
2010-04-14	80.20	80.38	80.09	80.15	121917
2010-04-15	80.20	80.45	80.12	80.31	71779
2010-04-16	80.39	80.70	80.38	80.70	134434
2010-04-19	80.63	80.64	80.41	80.48	70997
2010-04-20	80.46	80.46	80.29	80.42	60463
2010-04-21	80.56	80.74	80.45	80.70	107122
2010-04-22	80.81	80.87	80.42	80.46	55481
2010-04-23	80.40	80.44	80.27	80.37	73373
2010-04-26	80.50	80.53	80.30	80.37	70014
2010-04-27	80.68	81.00	80.55	80.99	438637
2010-04-28	80.87	80.90	80.55	80.74	107475
2010-04-29	80.75	80.86	80.63	80.84	117370
2010-04-30	80.99	81.20	80.90	81.15	71541
2010-05-03	80.85	80.92	80.70	80.79	147563
2010-05-04	81.04	81.12	80.91	81.05	69207
2010-05-05	81.22	81.53	81.03	81.31	89832
2010-05-06	81.30	81.91	81.05	81.22	105985
2010-05-07	81.61	81.61	81.05	81.32	290102
2010-05-10	81.41	81.41	81.05	81.24	143830
2010-05-11	81.38	81.42	81.06	81.37	93421
2010-05-12	81.24	81.32	81.06	81.23	87750
2010-05-13	81.12	81.42	80.97	81.25	94392
2010-05-14	81.57	81.67	81.32	81.54	141566
2010-05-17	81.67	81.91	81.45	81.54	105514
2010-05-18	81.60	81.96	81.50	81.92	140983
2010-05-19	81.98	82.14	81.83	81.96	118475
2010-05-20	82.21	82.42	82.02	82.30	210145
2010-05-21	82.85	82.92	82.22	82.45	387058
2010-05-24	82.49	82.81	82.35	82.45	694099
2010-05-25	82.69	82.78	82.47	82.55	369766
2010-05-26	82.47	82.47	82.00	82.37	253843
2010-05-27	81.99	82.01	81.67	81.81	282489
2010-05-28	82.00	82.16	81.85	82.06	134055
2010-06-01	82.22	82.22	81.63	81.87	298259
2010-06-02	81.87	81.92	81.53	81.60	553362
2010-06-03	81.44	81.61	81.22	81.50	173333
2010-06-04	81.96	82.20	81.75	82.17	149650
2010-06-07	82.30	82.39	82.01	82.38	144479
2010-06-08	82.26	82.44	82.22	82.27	141004
2010-06-09	82.10	82.35	81.96	82.32	165403
2010-06-10	82.01	82.07	81.65	81.75	201220
2010-06-11	81.89	82.09	81.75	82.03	101847
2010-06-14	81.74	81.99	81.60	81.97	112163
2010-06-15	82.03	82.03	81.65	81.79	130394
2010-06-16	82.03	82.04	81.71	82.00	142554
2010-06-17	82.05	82.45	82.05	82.40	201323
2010-06-18	82.35	82.36	82.14	82.14	251002
2010-06-21	81.87	82.30	81.80	82.23	178382
2010-06-22	82.33	82.56	82.20	82.56	145139
2010-06-23	82.70	82.93	82.65	82.91	92740
2010-06-24	82.77	83.00	82.68	82.82	126660
2010-06-25	82.86	83.10	82.69	82.97	246944
2010-06-28	83.03	83.41	83.03	83.40	183516
2010-06-29	83.46	83.63	83.41	83.60	237169
2010-06-30	83.72	83.72	83.50	83.70	262439
2010-07-01	83.54	83.72	83.40	83.42	297759
2010-07-02	83.17	83.47	83.17	83.31	323337
2010-07-06	83.48	83.63	83.20	83.50	247402
2010-07-07	83.73	83.73	83.36	83.41	163298
2010-07-08	83.18	83.38	82.94	83.30	254814
2010-07-09	83.35	83.35	83.11	83.21	152001
2010-07-12	83.30	83.46	83.23	83.28	274350
2010-07-13	83.13	83.23	83.00	83.04	288479
2010-07-14	83.24	83.52	83.15	83.47	189570
2010-07-15	83.50	83.86	83.50	83.77	165177
2010-07-16	83.84	84.17	83.76	84.07	154909
2010-07-19	84.20	84.20	83.93	84.00	229123
2010-07-20	84.17	84.29	84.04	84.08	149411
2010-07-21	84.13	84.51	84.09	84.49	180885
2010-07-22	84.43	84.43	84.12	84.21	144650
2010-07-23	84.29	84.30	83.96	83.98	131645
2010-07-26	83.98	84.08	83.72	83.99	134529
2010-07-27	83.95	84.01	83.82	83.93	149850
2010-07-28	84.04	84.30	83.81	84.22	177718
2010-07-29	84.35	84.56	84.15	84.40	242273
2010-07-30	84.84	84.85	84.50	84.83	205735
2010-08-02	84.51	84.51	84.18	84.28	568307
2010-08-03	84.54	84.68	84.42	84.51	427314
2010-08-04	84.70	84.70	84.24	84.24	374776
2010-08-05	84.56	84.62	84.40	84.62	222789
2010-08-06	84.85	84.99	84.74	84.99	168979
2010-08-09	85.03	85.06	84.94	85.02	152691
2010-08-10	84.99	85.47	84.91	85.34	210456
2010-08-11	85.61	85.69	85.50	85.64	181145
2010-08-12	85.73	85.73	85.33	85.37	335003
2010-08-13	85.45	85.74	85.44	85.72	219091
2010-08-16	86.19	86.28	86.03	86.22	182774
2010-08-17	86.05	86.12	85.83	85.96	140861
2010-08-18	86.22	86.23	85.90	85.94	171712
2010-08-19	85.97	86.32	85.88	86.25	126712
2010-08-20	86.19	86.20	85.92	85.95	138363
2010-08-23	85.99	86.14	85.86	86.11	96232
2010-08-24	86.44	86.64	86.25	86.55	160480
2010-08-25	86.76	86.79	86.20	86.27	125623
2010-08-26	86.26	86.48	86.21	86.46	124777
2010-08-27	86.26	86.45	85.57	85.61	214898
2010-08-30	85.98	86.27	85.88	86.24	172186
2010-08-31	86.55	86.57	86.33	86.50	132339
2010-09-01	86.14	86.14	85.59	85.80	231396
2010-09-02	85.65	85.74	85.57	85.66	223946
2010-09-03	85.24	85.37	85.03	85.11	206279
2010-09-07	85.46	85.76	85.34	85.76	284637
2010-09-08	85.72	85.74	85.51	85.59	176862
2010-09-09	85.37	85.41	85.04	85.14	245773
2010-09-10	84.97	85.06	84.73	84.99	152732
2010-09-13	84.87	85.31	84.87	85.26	260745
2010-09-14	85.36	85.70	85.32	85.69	92322
2010-09-15	85.47	85.77	85.38	85.40	296171
2010-09-16	85.29	85.39	85.11	85.21	142456
2010-09-17	85.48	85.53	85.29	85.43	119897
2010-09-20	85.55	85.63	85.32	85.63	138821
2010-09-21	85.84	86.23	85.62	86.17	145275
2010-09-22	86.44	86.54	86.24	86.31	163038
2010-09-23	86.61	86.62	86.28	86.35	105379
2010-09-24	86.12	86.18	86.00	86.10	137819
2010-09-27	86.35	86.62	86.33	86.51	178972
2010-09-28	86.51	86.90	86.51	86.87	97675
2010-09-29	86.88	86.90	86.66	86.78	125255
2010-09-30	86.74	86.74	86.26	86.72	421873
2010-10-01	86.27	86.50	86.11	86.35	141484
2010-10-04	86.61	86.66	86.56	86.65	124706
2010-10-05	86.69	86.89	86.67	86.81	94172
2010-10-06	87.18	87.41	87.15	87.25	359488
2010-10-07	87.37	87.39	87.23	87.33	112998
2010-10-08	87.54	87.58	87.29	87.30	104442
2010-10-11	87.47	87.50	87.37	87.43	273564
2010-10-12	87.56	87.56	87.25	87.31	246396
2010-10-13	87.13	87.43	87.07	87.40	173481
2010-10-14	87.17	87.37	86.91	86.91	115434
2010-10-15	86.83	86.95	86.54	86.66	173209
2010-10-18	86.95	87.17	86.72	87.05	128469
2010-10-19	86.81	87.30	86.81	87.21	171877
2010-10-20	87.16	87.40	87.01	87.21	131754
2010-10-21	87.17	87.19	86.92	86.95	111116
2010-10-22	86.88	86.95	86.77	86.93	119036
2010-10-25	87.25	87.28	86.92	86.96	142820
2010-10-26	86.73	86.76	86.50	86.53	95512
2010-10-27	86.39	86.42	86.07	86.09	135935
2010-10-28	86.37	86.67	86.27	86.62	107158
2010-10-29	86.81	86.90	86.67	86.86	124455
2010-11-01	86.96	86.96	86.45	86.50	109651
2010-11-02	86.70	86.70	86.54	86.67	56336
2010-11-03	86.92	87.11	86.50	86.92	370250
2010-11-04	87.35	87.61	87.35	87.48	211076
2010-11-05	87.35	87.50	87.13	87.24	151610
2010-11-08	87.38	87.43	87.15	87.23	127628
2010-11-09	87.37	87.47	86.58	86.68	458808
2010-11-10	86.56	86.90	86.20	86.77	158715
2010-11-11	86.95	87.01	86.53	86.79	84724
2010-11-12	86.63	86.70	86.05	86.14	153810
2010-11-15	85.69	85.78	84.97	85.00	551733
2010-11-16	85.32	85.39	84.80	85.37	275340
2010-11-17	85.59	85.71	85.25	85.39	139026
2010-11-18	85.28	85.30	84.90	85.18	168037
2010-11-19	85.22	85.36	85.11	85.30	136530
2010-11-22	85.54	85.77	85.40	85.74	294427
2010-11-23	86.06	86.14	85.75	85.88	362675
2010-11-24	85.60	85.60	85.10	85.28	380553
2010-11-26	85.38	85.47	85.24	85.47	37249
2010-11-29	85.71	85.71	85.42	85.58	164431
2010-11-30	85.87	85.89	85.56	85.62	176918
2010-12-01	84.78	84.86	84.37	84.57	644724
2010-12-02	84.51	84.73	84.36	84.36	366599
2010-12-03	84.71	84.77	84.19	84.32	250727
2010-12-06	84.64	84.80	84.54	84.77	90722
2010-12-07	84.49	84.49	83.53	83.67	364318
2010-12-08	83.33	83.33	82.57	83.09	630514
2010-12-09	83.23	83.40	82.96	83.25	293148
2010-12-10	83.07	83.25	82.72	82.74	167863
2010-12-13	82.63	83.14	82.49	82.89	239146
2010-12-14	82.78	82.78	82.00	82.19	280446
2010-12-15	82.27	82.52	81.79	81.95	256973
2010-12-16	82.00	82.31	81.70	82.23	241275
2010-12-17	82.46	82.96	82.43	82.85	130073
2010-12-20	83.02	83.28	82.81	82.90	185506
2010-12-21	82.99	83.14	82.72	83.02	362924
2010-12-22	83.18	83.18	82.76	82.89	140179
2010-12-23	82.85	82.87	82.53	82.59	171605
2010-12-27	81.99	82.21	81.72	82.15	159600
2010-12-28	82.22	82.34	81.54	81.54	163866
2010-12-29	81.59	82.43	81.57	82.30	113275
2010-12-30	82.12	82.27	81.90	82.12	109155
2010-12-31	82.26	82.59	82.24	82.49	103466
2011-01-03	82.17	82.53	82.02	82.42	287677
2011-01-04	82.62	82.75	82.43	82.54	190767
2011-01-05	82.17	82.21	81.77	81.93	139276
2011-01-06	82.16	82.35	82.03	82.24	181917
2011-01-07	82.34	82.86	82.31	82.73	110226
2011-01-10	82.73	82.94	82.66	82.88	84045
2011-01-11	82.93	82.95	82.58	82.76	106892
2011-01-12	82.48	82.75	82.33	82.62	131806
2011-01-13	82.56	83.07	82.53	83.01	364285
2011-01-14	83.13	83.23	82.86	82.92	123176
2011-01-18	82.83	82.88	82.51	82.81	126066
2011-01-19	82.64	82.97	82.64	82.86	205271
2011-01-20	82.60	82.70	82.19	82.30	99981
2011-01-21	82.41	82.62	82.31	82.59	107404
2011-01-24	82.75	82.76	82.55	82.63	130440
2011-01-25	82.65	83.14	82.55	83.03	95048
2011-01-26	82.90	82.95	82.61	82.71	122847
2011-01-27	82.84	82.99	82.61	82.85	100627
2011-01-28	82.70	83.31	82.70	83.24	137564
2011-01-31	83.26	83.31	82.95	83.00	97704
2011-02-01	82.58	82.62	82.30	82.49	142748
2011-02-02	82.50	82.63	82.14	82.29	446122
2011-02-03	82.11	82.17	81.92	81.94	148580
2011-02-04	81.79	81.84	81.39	81.58	320907
2011-02-07	81.40	81.57	81.30	81.50	174900
2011-02-08	81.44	81.52	81.01	81.05	150666
2011-02-09	81.21	81.58	81.14	81.45	261891
2011-02-10	81.26	81.40	81.04	81.06	151261
2011-02-11	81.37	81.63	81.24	81.36	271426
2011-02-14	81.28	81.60	81.27	81.46	108091
2011-02-15	81.45	81.60	81.32	81.56	76252
2011-02-16	81.69	81.74	81.38	81.60	76470
2011-02-17	81.97	81.97	81.77	81.84	79538
2011-02-18	81.75	81.94	81.59	81.93	84847
2011-02-22	82.00	82.51	81.99	82.51	152100
2011-02-23	82.55	82.62	82.28	82.30	90248
2011-02-24	82.37	82.64	82.28	82.31	111073
2011-02-25	82.34	82.61	82.34	82.61	80504
2011-02-28	82.77	82.79	82.66	82.78	87487
2011-03-01	82.27	82.59	82.16	82.55	70770
2011-03-02	82.36	82.64	82.27	82.29	75120
2011-03-03	82.03	82.03	81.72	81.78	92799
2011-03-04	81.83	82.30	81.83	82.28	88430
2011-03-07	82.08	82.38	81.92	82.16	66567
2011-03-08	82.03	82.18	81.89	82.00	125377
2011-03-09	82.07	82.50	82.05	82.38	94177
2011-03-10	82.60	82.88	82.39	82.80	99367
2011-03-11	82.85	82.87	82.64	82.77	102689
2011-03-14	82.90	83.10	82.90	83.00	71298
2011-03-15	83.45	83.50	83.10	83.15	128474
2011-03-16	83.51	84.03	83.37	83.45	258587
2011-03-17	83.45	83.51	83.09	83.40	232671
2011-03-18	83.06	83.32	83.06	83.25	50840
2011-03-21	83.38	83.38	82.79	82.97	99653
2011-03-22	82.81	82.97	82.76	82.92	157853
2011-03-23	82.86	82.90	82.58	82.63	171421
2011-03-24	82.49	82.57	82.27	82.32	103665
2011-03-25	82.32	82.44	82.04	82.13	87022
2011-03-28	82.09	82.16	81.93	82.02	260050
2011-03-29	82.07	82.15	81.80	81.87	70201
2011-03-30	81.93	82.14	81.89	82.10	73614
2011-03-31	82.25	82.28	81.89	81.98	99623
2011-04-01	81.30	81.88	81.30	81.87	75810
2011-04-04	81.92	82.09	81.86	82.03	135539
2011-04-05	81.87	81.99	81.70	81.77	101941
2011-04-06	81.68	81.69	81.49	81.54	62985
2011-04-07	81.51	81.76	81.45	81.63	70611
2011-04-08	81.43	81.63	81.32	81.51	106307
2011-04-11	81.45	81.61	81.38	81.52	92277
2011-04-12	81.73	82.00	81.73	81.88	107877
2011-04-13	81.80	82.13	81.75	82.04	121831
2011-04-14	82.14	82.23	81.92	82.00	112598
2011-04-15	82.20	82.34	82.19	82.30	103898
2011-04-18	82.27	82.65	82.21	82.48	102776
2011-04-19	82.64	82.70	82.53	82.60	125043
2011-04-20	82.64	82.64	82.41	82.51	143673
2011-04-21	82.42	82.63	82.42	82.59	92032
2011-04-25	82.53	82.83	82.49	82.79	200679
2011-04-26	82.90	83.13	82.84	83.13	131492
2011-04-27	82.87	83.00	82.73	82.99	123165
2011-04-28	83.20	83.23	83.00	83.15	87371
2011-04-29	83.21	83.46	83.10	83.46	91607
2011-05-02	82.87	83.30	82.87	83.20	184007
2011-05-03	83.24	83.34	83.12	83.32	78940
2011-05-04	83.30	83.48	83.25	83.37	148497
2011-05-05	83.41	83.68	83.41	83.66	73865
2011-05-06	83.50	83.87	83.43	83.77	69748
2011-05-09	83.87	83.98	83.75	83.91	75735
2011-05-10	83.80	83.81	83.55	83.58	129416
2011-05-11	83.52	83.78	83.43	83.74	68427
2011-05-12	83.61	83.77	83.48	83.53	273940
2011-05-13	83.78	83.99	83.67	83.81	94557
2011-05-16	83.88	84.06	83.76	84.04	75093
2011-05-17	84.16	84.22	84.03	84.18	115997
2011-05-18	84.14	84.19	83.88	83.91	99893
2011-05-19	83.59	83.94	83.52	83.93	99113
2011-05-20	83.98	84.09	83.93	84.09	98047
2011-05-23	84.32	84.33	84.11	84.15	108433
2011-05-24	84.04	84.24	83.98	84.22	133239
2011-05-25	84.33	84.33	84.08	84.21	153770
2011-05-26	84.26	84.50	84.25	84.50	155118
2011-05-27	84.44	84.58	84.40	84.55	69214
2011-05-31	84.40	84.68	84.37	84.67	216345
2011-06-01	84.60	84.89	84.56	84.89	367680
2011-06-02	84.71	84.82	84.43	84.50	313270
2011-06-03	84.84	84.85	84.56	84.71	140039
2011-06-06	84.55	84.75	84.50	84.66	57950
2011-06-07	84.57	84.86	84.42	84.86	330018
2011-06-08	84.91	85.08	84.79	84.93	1264933
2011-06-09	84.92	85.00	84.57	84.64	241500
2011-06-10	84.87	84.95	84.69	84.80	147145
2011-06-13	84.69	84.91	84.58	84.68	98599
2011-06-14	84.34	84.40	84.14	84.22	124434
2011-06-15	84.28	84.89	84.27	84.81	98533
2011-06-16	84.92	85.05	84.73	84.91	123340
2011-06-17	84.96	85.03	84.76	85.01	79102
2011-06-20	85.09	85.09	84.76	84.92	91430
2011-06-21	84.85	84.95	84.69	84.78	220718
2011-06-22	85.06	85.06	84.66	84.78	119463
2011-06-23	84.95	85.13	84.93	85.02	104680
2011-06-24	85.11	85.40	85.00	85.37	103864
2011-06-27	85.47	85.49	84.99	85.14	126326
2011-06-28	85.04	85.04	84.40	84.52	202935
2011-06-29	84.36	84.47	84.03	84.24	183295
2011-06-30	84.31	84.34	83.68	83.95	207241
2011-07-01	83.70	83.83	83.42	83.61	142448
2011-07-05	83.87	84.13	83.77	84.03	571632
2011-07-06	84.25	84.30	84.08	84.17	135835
2011-07-07	83.99	84.01	83.78	83.99	151607
2011-07-08	84.50	84.71	84.38	84.64	97708
2011-07-11	84.73	85.14	84.73	85.02	119227
2011-07-12	85.05	85.18	84.91	85.09	99742
2011-07-13	85.03	85.39	84.99	85.37	82442
2011-07-14	85.03	85.25	84.90	84.90	106400
2011-07-15	84.78	85.25	84.75	85.11	116708
2011-07-18	85.22	85.24	84.93	85.00	300304
2011-07-19	84.91	85.34	84.91	85.33	104757
2011-07-20	85.22	85.22	85.02	85.08	61843
2011-07-21	84.88	84.96	84.61	84.84	198555
2011-07-22	84.98	85.07	84.83	85.06	145046
2011-07-25	84.69	85.08	84.66	84.79	199975
2011-07-26	84.95	85.17	84.89	84.96	243764
2011-07-27	84.84	85.13	84.69	84.88	184543
2011-07-28	85.01	85.17	84.96	85.03	91727
2011-07-29	85.45	85.94	85.34	85.83	109192
2011-08-01	85.60	86.08	85.52	85.91	160915
2011-08-02	86.12	86.61	86.03	86.47	106568
2011-08-03	86.49	86.82	86.49	86.60	226533
2011-08-04	86.69	87.33	86.60	87.21	153256
2011-08-05	86.59	87.06	86.24	86.39	176056
2011-08-08	86.56	87.46	86.50	86.75	370925
2011-08-09	86.59	88.25	86.39	87.10	239928
2011-08-10	87.89	88.27	87.68	88.10	156188
2011-08-11	87.64	88.25	86.72	86.85	173304
2011-08-12	87.04	87.67	86.59	87.56	133989
2011-08-15	87.65	87.82	87.48	87.54	188348
2011-08-16	87.51	87.89	87.36	87.82	191325
2011-08-17	87.96	88.19	87.65	88.18	101560
2011-08-18	88.51	88.77	88.05	88.21	215284
2011-08-19	88.12	88.29	87.82	88.22	135871
2011-08-22	88.10	88.26	88.00	88.18	130116
2011-08-23	87.84	88.00	87.63	87.65	83246
2011-08-24	87.62	87.64	87.03	87.05	92052
2011-08-25	87.36	87.80	87.33	87.64	99028
2011-08-26	87.79	87.79	87.26	87.57	110579
2011-08-29	87.40	87.51	87.07	87.40	152022
2011-08-30	87.90	88.04	87.80	87.89	100608
2011-08-31	88.25	88.28	87.61	87.61	294237
2011-09-01	87.86	88.10	87.15	87.89	224073
2011-09-02	88.30	88.53	88.06	88.40	114534
2011-09-06	88.52	88.55	88.10	88.39	136312
2011-09-07	88.25	88.30	87.82	88.15	104356
2011-09-08	88.30	88.46	88.14	88.41	102089
2011-09-09	88.21	88.68	88.21	88.52	109798
2011-09-12	88.34	88.48	88.01	88.23	108193
2011-09-13	88.27	88.27	88.00	88.18	85772
2011-09-14	88.09	88.29	87.90	88.12	121037
2011-09-15	87.61	87.74	87.33	87.64	127889
2011-09-16	87.47	87.93	87.33	87.81	93130
2011-09-19	88.26	88.38	88.02	88.04	99430
2011-09-20	88.25	88.29	88.06	88.29	96342
2011-09-21	88.42	88.54	88.14	88.46	192057
2011-09-22	88.73	88.93	88.38	88.79	211489
2011-09-23	88.66	88.66	87.82	87.90	204580
2011-09-26	88.05	88.06	87.72	87.81	220249
2011-09-27	87.46	87.64	87.35	87.55	289999
2011-09-28	87.50	87.51	87.11	87.49	416123
2011-09-29	87.40	87.64	87.22	87.41	167921
2011-09-30	87.70	87.76	87.40	87.63	266772
2011-10-03	87.65	88.01	87.50	87.97	367501
2011-10-04	87.79	87.86	87.22	87.33	206791
2011-10-05	87.30	87.32	87.05	87.24	288533
2011-10-06	87.14	87.22	86.90	86.90	587646
2011-10-07	86.50	86.88	86.45	86.73	627634
2011-10-10	86.61	86.79	85.97	86.09	184591
2011-10-11	86.39	86.47	86.18	86.45	208599
2011-10-12	86.27	86.43	86.08	86.32	386480
2011-10-13	86.40	86.80	86.40	86.53	268792
2011-10-14	86.43	86.59	86.30	86.48	166034
2011-10-17	86.55	86.74	86.45	86.74	131174
2011-10-18	86.80	86.95	86.57	86.75	369017
2011-10-19	86.72	86.98	86.65	86.95	188734
2011-10-20	86.75	87.10	86.62	86.85	316490
2011-10-21	86.74	87.02	86.70	86.93	216945
2011-10-24	87.00	87.00	86.66	86.89	171541
2011-10-25	86.93	87.53	86.92	87.53	145998
2011-10-26	87.19	87.43	87.10	87.21	225819
2011-10-27	87.00	87.15	86.48	86.75	201009
2011-10-28	86.79	87.00	86.58	86.94	144345
2011-10-31	87.33	87.69	87.06	87.69	150150
2011-11-01	87.76	87.95	87.51	87.89	241366
2011-11-02	87.77	88.00	87.62	88.00	135793
2011-11-03	87.73	87.96	87.70	87.84	166233
2011-11-04	87.83	87.97	87.63	87.94	326900
2011-11-07	87.82	88.15	87.70	87.93	104771
2011-11-08	87.95	88.03	87.58	87.65	136300
2011-11-09	88.05	88.18	87.69	88.02	115535
2011-11-10	87.71	87.92	87.42	87.77	109592
2011-11-11	87.56	87.70	87.42	87.55	85392
2011-11-14	87.75	87.91	87.62	87.77	116664
2011-11-15	87.76	87.91	87.55	87.66	244290
2011-11-16	87.81	87.86	87.57	87.84	176662
2011-11-17	87.65	87.88	87.51	87.75	196357
2011-11-18	87.61	87.75	87.44	87.56	266719
2011-11-21	87.56	87.64	87.40	87.47	177844
2011-11-22	87.59	87.69	87.37	87.67	188807
2011-11-23	87.45	87.74	87.35	87.74	146833
2011-11-25	87.70	87.70	87.20	87.35	48957
2011-11-28	86.96	87.49	86.77	87.40	150749
2011-11-29	87.19	87.40	86.97	87.24	131204
2011-11-30	86.99	87.18	86.82	86.89	199794
2011-12-01	86.59	86.80	86.37	86.71	192425
2011-12-02	86.72	87.20	86.67	87.19	273255
2011-12-05	87.08	87.30	86.96	87.28	221563
2011-12-06	87.15	87.26	87.01	87.19	244009
2011-12-07	87.27	87.40	87.14	87.34	925888
2011-12-08	87.33	87.51	87.25	87.40	524342
2011-12-09	87.52	87.52	87.00	87.08	384767
2011-12-12	87.08	87.31	87.07	87.18	201917
2011-12-13	87.19	87.68	87.04	87.57	267578
2011-12-14	87.51	87.76	87.43	87.74	253507
2011-12-15	87.64	87.80	87.61	87.75	169874
2011-12-16	87.94	88.07	87.79	88.05	122361
2011-12-19	88.07	88.29	88.02	88.29	120506
2011-12-20	87.84	88.05	87.75	87.79	265915
2011-12-21	87.73	87.82	87.51	87.58	155625
2011-12-22	87.82	87.85	87.63	87.77	124692
2011-12-23	86.44	86.91	86.31	86.47	178558
2011-12-27	86.31	86.56	86.16	86.28	154282
2011-12-28	86.32	86.76	86.32	86.70	187057
2011-12-29	86.84	86.98	86.64	86.93	183411
2011-12-30	87.02	87.14	86.89	86.97	126689
2012-01-03	86.62	87.01	86.62	86.90	379573
2012-01-04	86.92	86.95	86.55	86.69	200073
2012-01-05	86.73	86.88	86.65	86.75	214199
2012-01-06	86.86	87.04	86.79	86.96	232012
2012-01-09	87.00	87.14	86.91	87.03	340578
2012-01-10	86.96	87.05	86.73	86.95	216662
2012-01-11	87.01	87.20	86.83	87.17	260260
2012-01-12	87.27	87.28	86.95	87.05	154702
2012-01-13	87.38	87.50	87.19	87.34	166768
2012-01-17	87.40	87.51	87.31	87.36	366344
2012-01-18	87.52	87.53	87.20	87.32	332848
2012-01-19	87.34	87.37	86.90	86.96	766177
2012-01-20	87.05	87.05	86.85	86.93	160297
2012-01-23	86.80	86.85	86.63	86.82	155673
2012-01-24	86.74	86.86	86.55	86.77	185232
2012-01-25	86.83	87.31	86.80	87.12	653963
2012-01-26	87.51	87.69	87.38	87.65	240891
2012-01-27	87.71	87.88	87.61	87.80	147273
2012-01-30	88.00	88.20	87.91	88.07	510412
2012-01-31	88.09	88.36	88.07	88.30	283453
2012-02-01	88.04	88.07	87.90	88.01	493253
2012-02-02	88.08	88.17	87.95	88.16	233485
2012-02-03	87.92	87.92	87.65	87.83	349738
2012-02-06	87.93	87.93	87.72	87.80	393137
2012-02-07	87.74	87.74	87.52	87.64	207134
2012-02-08	87.62	87.67	87.30	87.35	408230
2012-02-09	87.49	87.55	87.29	87.51	652952
2012-02-10	87.76	87.86	87.60	87.78	188916
2012-02-13	87.70	87.85	87.58	87.76	233941
2012-02-14	87.84	87.99	87.76	87.90	228828
2012-02-15	87.87	88.08	87.82	87.95	226385
2012-02-16	87.78	87.83	87.48	87.59	515063
2012-02-17	87.40	87.58	87.30	87.57	209981
2012-02-21	87.50	87.50	87.25	87.38	265866
2012-02-22	87.51	87.72	87.44	87.69	238882
2012-02-23	87.67	87.86	87.55	87.78	208925
2012-02-24	87.74	87.86	87.74	87.82	246184
2012-02-27	88.06	88.19	88.02	88.13	224454
2012-02-28	88.25	88.29	88.12	88.13	234007
2012-02-29	88.20	88.20	87.90	88.05	224326
2012-03-01	87.47	87.69	87.44	87.62	291076
2012-03-02	87.77	87.98	87.70	87.93	221647
2012-03-05	87.88	87.91	87.71	87.73	184529
2012-03-06	87.93	88.02	87.87	87.92	159422
2012-03-07	87.91	87.92	87.75	87.85	242842
2012-03-08	87.84	87.87	87.65	87.71	188261
2012-03-09	87.65	87.70	87.51	87.69	140805
2012-03-12	87.83	87.83	87.68	87.69	518460
2012-03-13	87.57	87.57	87.23	87.26	209745
2012-03-14	87.05	87.05	86.46	86.53	234504
2012-03-15	86.53	86.76	86.50	86.60	283772
2012-03-16	86.37	86.60	86.26	86.56	263089
2012-03-19	86.45	86.45	86.04	86.13	159866
2012-03-20	86.35	86.38	85.90	86.02	226276
2012-03-21	86.25	86.46	86.25	86.45	177209
2012-03-22	86.63	86.63	86.46	86.53	141478
2012-03-23	86.62	86.81	86.58	86.75	110253
2012-03-26	86.72	86.79	86.54	86.59	271467
2012-03-27	86.68	87.00	86.68	86.95	134667
2012-03-28	86.90	87.07	86.82	86.82	200032
2012-03-29	87.08	87.10	86.92	87.07	115426
2012-03-30	87.18	87.27	86.85	86.96	167548
2012-04-02	86.55	86.77	86.52	86.66	395561
2012-04-03	86.67	86.80	86.09	86.13	186969
2012-04-04	86.31	86.44	86.24	86.36	144626
2012-04-05	86.65	86.69	86.49	86.66	132207
2012-04-09	87.45	87.45	87.16	87.25	229259
2012-04-10	87.45	87.64	87.31	87.56	1306980
2012-04-11	87.41	87.47	87.31	87.40	510821
2012-04-12	87.50	87.50	87.24	87.32	457891
2012-04-13	87.60	87.71	87.49	87.65	370788
2012-04-16	87.66	87.75	87.41	87.41	630029
2012-04-17	87.48	87.56	87.37	87.55	373148
2012-04-18	87.61	87.68	87.54	87.65	257660
2012-04-19	87.72	87.76	87.65	87.72	351835
2012-04-20	87.60	87.72	87.46	87.67	301123
2012-04-23	87.88	87.90	87.79	87.81	229453
2012-04-24	87.76	87.78	87.65	87.71	328339
2012-04-25	87.64	87.68	87.38	87.59	351000
2012-04-26	87.83	87.91	87.73	87.80	335967
2012-04-27	87.83	87.93	87.75	87.93	261786
2012-04-30	87.95	88.00	87.89	87.89	212134
2012-05-01	87.92	87.92	87.61	87.72	322506
2012-05-02	87.82	87.90	87.75	87.85	235598
2012-05-03	87.76	87.93	87.72	87.86	205885
2012-05-04	88.01	88.11	87.93	88.09	255279
2012-05-07	88.14	88.19	88.08	88.11	202720
2012-05-08	88.27	88.32	88.12	88.16	252453
2012-05-09	88.14	88.33	88.06	88.07	263405
2012-05-10	88.00	88.12	87.91	88.12	174287
2012-05-11	88.13	88.26	88.08	88.23	193072
2012-05-14	88.39	88.49	88.30	88.32	216376
2012-05-15	88.48	88.48	88.33	88.43	213523
2012-05-16	88.25	88.46	88.20	88.41	294148
2012-05-17	88.22	88.44	88.12	88.42	239005
2012-05-18	88.25	88.45	88.16	88.35	145217
2012-05-21	88.23	88.25	88.10	88.15	165484
2012-05-22	87.97	88.00	87.83	87.97	244579
2012-05-23	88.17	88.28	88.12	88.12	254684
2012-05-24	88.06	88.09	87.95	87.98	165474
2012-05-25	88.20	88.30	88.08	88.30	219409
2012-05-29	88.32	88.38	88.20	88.23	408206
2012-05-30	88.51	88.76	88.51	88.75	291404
2012-05-31	88.84	89.12	88.82	88.98	230371
2012-06-01	89.05	89.24	88.85	89.17	357025
2012-06-04	88.83	88.97	88.73	88.78	381351
2012-06-05	88.70	88.76	88.56	88.57	571502
2012-06-06	88.64	88.64	88.13	88.15	549124
2012-06-07	88.33	88.45	88.12	88.38	238249
2012-06-08	88.71	88.75	88.45	88.56	251719
2012-06-11	88.34	88.76	88.34	88.73	431749
2012-06-12	88.52	88.61	88.22	88.22	228370
2012-06-13	88.34	88.52	88.32	88.42	342601
2012-06-14	88.53	88.57	88.28	88.36	366547
2012-06-15	88.79	88.85	88.60	88.85	144073
2012-06-18	88.87	88.90	88.71	88.84	160168
2012-06-19	88.75	88.78	88.50	88.73	288015
2012-06-20	88.56	88.80	88.41	88.63	324754
2012-06-21	88.62	88.82	88.62	88.62	183353
2012-06-22	88.56	88.61	88.32	88.34	338323
2012-06-25	88.69	88.82	88.58	88.75	341196
2012-06-26	88.65	88.74	81.05	88.64	257331
2012-06-27	88.77	88.80	88.62	88.80	140794
2012-06-28	88.87	89.05	88.84	88.97	180805
2012-06-29	88.71	88.89	88.67	88.82	199511
2012-07-02	88.80	89.12	88.75	89.00	250547
2012-07-03	88.99	89.00	88.84	88.88	227753
2012-07-05	88.95	89.10	88.94	89.04	249737
2012-07-06	89.19	89.30	89.17	89.27	256955
2012-07-09	89.41	89.50	89.33	89.41	280798
2012-07-10	89.41	89.55	89.37	89.54	188964
2012-07-11	89.58	89.64	89.50	89.50	193397
2012-07-12	89.56	89.66	89.52	89.64	196766
2012-07-13	89.54	89.63	89.40	89.63	225303
2012-07-16	89.95	89.95	89.75	89.78	286604
2012-07-17	89.80	89.88	89.69	89.77	275128
2012-07-18	89.91	89.95	89.79	89.87	191926
2012-07-19	89.97	90.01	89.85	89.88	189021
2012-07-20	90.04	90.10	89.96	90.00	256957
2012-07-23	90.18	90.18	89.98	90.09	179581
2012-07-24	90.03	90.29	90.01	90.22	259565
2012-07-25	90.25	90.28	90.15	90.28	239551
2012-07-26	90.21	90.22	90.11	90.17	184305
2012-07-27	89.98	89.98	89.56	89.79	209659
2012-07-30	89.79	90.05	89.77	90.05	209513
2012-07-31	90.16	90.20	89.94	90.18	242762
2012-08-01	89.84	89.96	89.64	89.77	390332
2012-08-02	89.94	90.08	89.84	89.84	228092
2012-08-03	89.66	89.71	89.47	89.62	205850
2012-08-06	89.67	89.83	89.63	89.71	162324
2012-08-07	89.47	89.50	89.26	89.40	303095
2012-08-08	89.43	89.46	89.20	89.23	156766
2012-08-09	89.15	89.23	89.00	89.11	342108
2012-08-10	89.41	89.45	89.26	89.32	162157
2012-08-13	89.36	89.46	89.31	89.31	221704
2012-08-14	89.15	89.18	89.00	89.03	180252
2012-08-15	88.90	88.91	88.65	88.71	181335
2012-08-16	88.74	88.76	88.43	88.53	166740
2012-08-17	88.65	88.77	88.56	88.70	151117
2012-08-20	88.71	88.82	88.64	88.79	582460
2012-08-21	88.70	88.83	88.54	88.82	209066
2012-08-22	89.04	89.35	89.00	89.33	211640
2012-08-23	89.45	89.53	89.45	89.50	116349
2012-08-24	89.55	89.57	89.35	89.39	182651
2012-08-27	89.52	89.55	89.42	89.43	492464
2012-08-28	89.55	89.66	89.48	89.56	180602
2012-08-29	89.56	89.59	89.40	89.51	155408
2012-08-30	89.70	89.77	89.61	89.69	224425
2012-08-31	89.75	90.09	89.63	90.04	198559
2012-09-04	89.90	89.92	89.62	89.71	595012
2012-09-05	89.71	89.89	89.66	89.77	287639
2012-09-06	89.61	89.61	89.42	89.46	275515
2012-09-07	89.87	89.89	89.55	89.58	229620
2012-09-10	89.58	89.65	89.50	89.65	186005
2012-09-11	89.65	89.68	89.51	89.57	162482
2012-09-12	89.39	89.43	89.30	89.36	308200
2012-09-13	89.52	89.68	89.00	89.63	340070
2012-09-14	89.34	89.37	89.00	89.13	297805
2012-09-17	89.18	89.40	89.18	89.30	264164
2012-09-18	89.55	89.61	89.41	89.47	260177
2012-09-19	89.67	89.70	89.51	89.63	194948
2012-09-20	89.79	89.82	89.52	89.63	202337
2012-09-21	89.56	89.79	89.51	89.78	254197
2012-09-24	89.80	89.92	89.79	89.85	183838
2012-09-25	89.92	90.05	89.78	90.04	232034
2012-09-26	90.11	90.28	90.05	90.24	134528
2012-09-27	90.16	90.24	90.10	90.18	222108
2012-09-28	90.26	90.33	90.11	90.27	145210
2012-10-01	90.02	90.23	90.00	90.23	326768
2012-10-02	90.15	90.28	90.09	90.23	189179
2012-10-03	90.27	90.36	90.19	90.36	275073
2012-10-04	90.21	90.29	90.10	90.13	191886
2012-10-05	90.03	90.08	89.87	89.90	269376
2012-10-08	90.09	90.17	90.00	90.13	221721
2012-10-09	90.01	90.13	89.94	90.07	272418
2012-10-10	89.94	90.20	89.85	90.16	152940
2012-10-11	89.97	90.27	89.90	90.27	276358
2012-10-12	90.27	90.44	90.24	90.33	164158
2012-10-15	90.37	90.43	90.27	90.42	312128
2012-10-16	90.30	90.30	90.16	90.19	148405
2012-10-17	90.13	90.14	89.87	89.93	272964
2012-10-18	89.98	90.03	89.78	89.82	153491
2012-10-19	89.86	90.09	89.83	90.02	166460
2012-10-22	89.83	89.87	89.68	89.75	267315
2012-10-23	89.89	90.01	89.81	90.01	238868
2012-10-24	89.90	90.01	89.86	89.93	163298
2012-10-25	89.65	89.84	89.56	89.70	171798
2012-10-26	89.87	90.05	89.78	90.05	154974
2012-10-31	90.14	90.36	90.13	90.30	268096
2012-11-01	90.08	90.15	90.00	90.12	180391
2012-11-02	89.89	90.07	89.81	90.07	235495
2012-11-05	90.17	90.26	90.13	90.19	331740
2012-11-06	90.12	90.17	89.84	89.86	225898
2012-11-07	90.35	90.43	90.23	90.28	350548
2012-11-08	90.26	90.48	90.15	90.48	210398
2012-11-09	90.48	90.55	90.24	90.32	285075
2012-11-12	90.45	90.49	90.35	90.47	290135
2012-11-13	90.54	90.54	90.38	90.54	282406
2012-11-14	90.34	90.51	90.28	90.51	283983
2012-11-15	90.41	90.51	90.30	90.44	181087
2012-11-16	90.49	90.55	90.40	90.51	234428
2012-11-19	90.39	90.44	90.31	90.38	268336
2012-11-20	90.30	90.35	90.16	90.20	287238
2012-11-21	90.10	90.14	90.02	90.12	178241
2012-11-23	90.10	90.16	90.07	90.12	172048
2012-11-26	90.25	90.32	90.12	90.12	261846
2012-11-27	90.27	90.40	90.25	90.40	299172
2012-11-28	90.51	90.55	90.41	90.50	209123
2012-11-29	90.47	90.55	90.43	90.54	214174
2012-11-30	90.60	90.67	90.55	90.63	330142
2012-12-03	90.24	90.38	90.16	90.38	199172
2012-12-04	90.44	90.49	90.39	90.48	160387
2012-12-05	90.54	90.60	90.51	90.55	399056
2012-12-06	90.69	90.71	90.58	90.61	335166
2012-12-07	90.41	90.53	90.35	90.43	322295
2012-12-10	90.50	90.51	90.40	90.47	254089
2012-12-11	90.39	90.40	90.30	90.36	567318
2012-12-12	90.31	90.35	90.08	90.12	614389
2012-12-13	90.05	90.10	89.90	89.99	265871
2012-12-14	90.02	90.11	90.00	90.02	555237
2012-12-17	89.95	90.06	89.73	89.76	285165
2012-12-18	89.78	89.78	89.43	89.57	279691
2012-12-19	89.70	89.82	89.61	89.75	240614
2012-12-20	89.81	89.89	89.72	89.76	315438
2012-12-21	89.95	89.99	89.86	89.89	218360
2012-12-24	88.09	88.13	88.00	88.08	259128
2012-12-26	88.19	88.26	88.12	88.24	308615
2012-12-27	88.23	88.50	88.20	88.30	544352
2012-12-28	88.56	88.59	88.45	88.59	264320
2012-12-31	88.52	88.57	88.25	88.31	438066
2013-01-02	88.14	88.27	88.11	88.20	445191
2013-01-03	88.15	88.19	87.81	87.85	430858
2013-01-04	87.72	87.85	87.67	87.81	309121
2013-01-07	87.93	87.93	87.81	87.90	449910
2013-01-08	87.99	88.06	87.91	87.97	378783
2013-01-09	88.10	88.12	87.93	88.04	252012
2013-01-10	87.89	87.96	87.82	87.85	268540
2013-01-11	87.81	88.06	87.75	88.06	198507
2013-01-14	88.14	88.15	87.94	88.03	189558
2013-01-15	88.20	88.23	88.08	88.11	285783
2013-01-16	88.23	88.23	88.10	88.15	226149
2013-01-17	88.01	88.01	87.85	87.88	238552
2013-01-18	88.04	88.09	87.94	88.07	280970
2013-01-22	87.98	88.13	87.88	88.12	226232
2013-01-23	88.21	88.22	88.10	88.12	235619
2013-01-24	88.07	88.09	87.93	88.04	218564
2013-01-25	87.76	87.83	87.57	87.66	325131
2013-01-28	87.36	87.50	87.31	87.48	457494
2013-01-29	87.49	87.55	87.31	87.34	289291
2013-01-30	87.20	87.36	87.16	87.32	383404
2013-01-31	87.33	87.40	87.21	87.26	304161
2013-02-01	87.35	87.37	86.83	86.83	297572
2013-02-04	87.04	87.29	87.03	87.21	282145
2013-02-05	87.13	87.15	87.01	87.03	246036
2013-02-06	87.26	87.35	87.14	87.29	274436
2013-02-07	87.35	87.51	87.27	87.35	197244
2013-02-08	87.35	87.43	87.20	87.37	321193
2013-02-11	87.41	87.44	87.32	87.37	255112
2013-02-12	87.21	87.32	87.21	87.25	227201
2013-02-13	87.15	87.18	87.03	87.04	233467
2013-02-14	87.15	87.35	87.11	87.34	184313
2013-02-15	87.35	87.36	87.21	87.33	166150
2013-02-19	87.42	87.45	87.14	87.15	553466
2013-02-20	87.15	87.33	87.14	87.33	204201
2013-02-21	87.47	87.51	87.34	87.34	280139
2013-02-22	87.47	87.51	87.38	87.42	228070
2013-02-25	87.35	87.92	87.32	87.92	242803
2013-02-26	87.86	88.03	87.75	87.87	183157
2013-02-27	88.05	88.05	87.74	87.85	153110
2013-02-28	87.93	87.98	87.83	87.92	142802
2013-03-01	87.77	87.90	87.74	87.90	208541
2013-03-04	87.84	87.90	87.79	87.83	272565
2013-03-05	87.82	87.84	87.71	87.79	362369
2013-03-06	87.67	87.73	87.60	87.60	210669
2013-03-07	87.53	87.56	87.35	87.42	410170
2013-03-08	87.09	87.19	86.99	87.01	386631
2013-03-11	87.04	87.14	86.99	87.00	277333
2013-03-12	87.23	87.24	87.14	87.21	348789
2013-03-13	87.07	87.20	87.05	87.19	374016
2013-03-14	86.96	87.18	86.96	87.09	205914
2013-03-15	87.10	87.36	87.10	87.33	179974
2013-03-18	87.45	87.52	87.42	87.44	222157
2013-03-19	87.52	87.76	87.52	87.61	280399
2013-03-20	87.55	87.62	87.48	87.51	174590
2013-03-21	87.70	87.70	87.58	87.68	182839
2013-03-22	87.75	87.75	87.58	87.70	111996
2013-03-25	87.67	87.82	87.55	87.79	210032
2013-03-26	87.67	87.84	87.62	87.81	185279
2013-03-27	87.86	88.12	87.86	87.96	187800
2013-03-28	88.00	88.07	87.94	88.03	180131
2013-04-01	87.34	87.57	87.33	87.51	261796
2013-04-02	87.51	87.56	87.40	87.51	223087
2013-04-03	87.59	87.78	87.50	87.69	228549
2013-04-04	87.76	88.01	87.76	87.95	168147
2013-04-05	88.26	88.32	88.16	88.19	202326
2013-04-08	88.25	88.31	88.10	88.12	250336
2013-04-09	88.22	88.23	88.06	88.08	187603
2013-04-10	88.04	88.09	87.90	87.90	368640
2013-04-11	88.05	88.09	87.96	88.04	158431
2013-04-12	88.24	88.38	88.19	88.35	188204
2013-04-15	88.37	88.45	88.27	88.44	255547
2013-04-16	88.38	88.44	88.31	88.39	153914
2013-04-17	88.39	88.57	88.39	88.46	184197
2013-04-18	88.51	88.55	88.41	88.42	191270
2013-04-19	88.46	88.47	88.36	88.47	172653
2013-04-22	88.48	88.55	88.43	88.47	272605
2013-04-23	88.60	88.72	88.47	88.51	287990
2013-04-24	88.52	88.58	88.47	88.52	146696
2013-04-25	88.46	88.49	88.38	88.46	295758
2013-04-26	88.61	88.71	88.58	88.68	248881
2013-04-29	88.75	88.78	88.68	88.72	180350
2013-04-30	88.74	88.88	88.66	88.72	268669
2013-05-01	88.67	88.76	88.60	88.74	161942
2013-05-02	88.71	88.74	88.64	88.73	198572
2013-05-03	88.45	88.46	88.15	88.15	235687
2013-05-06	88.23	88.23	88.00	88.09	377141
2013-05-07	88.09	88.11	88.00	88.09	200143
2013-05-08	88.10	88.23	88.05	88.15	206925
2013-05-09	88.16	88.23	88.06	88.10	171029
2013-05-10	87.91	87.97	87.55	87.71	188973
2013-05-13	87.51	87.63	87.50	87.55	281840
2013-05-14	87.60	87.68	87.23	87.25	337432
2013-05-15	87.45	87.54	87.26	87.46	258051
2013-05-16	87.60	87.87	87.54	87.75	194671
2013-05-17	87.68	87.73	87.39	87.46	185196
2013-05-20	87.56	87.57	87.34	87.43	222932
2013-05-21	87.42	87.58	87.27	87.58	421565
2013-05-22	87.62	87.79	87.04	87.08	369477
2013-05-23	87.19	87.30	86.96	87.06	243575
2013-05-24	87.10	87.27	87.06	87.16	141960
2013-05-28	86.84	86.94	86.31	86.35	330013
2013-05-29	86.26	86.41	86.15	86.37	460614
2013-05-30	86.44	86.53	86.30	86.40	193843
2013-05-31	86.48	86.49	85.76	86.05	326996
2013-06-03	85.71	86.06	85.55	85.82	830145
2013-06-04	85.80	85.85	85.65	85.70	394380
2013-06-05	85.75	85.96	85.72	85.82	318939
2013-06-06	85.90	86.30	85.71	85.96	269139
2013-06-07	85.83	85.95	85.59	85.68	459208
2013-06-10	85.42	85.53	85.31	85.39	490955
2013-06-11	85.06	85.40	85.03	85.30	415044
2013-06-12	85.25	85.43	85.06	85.10	258700
2013-06-13	85.27	85.64	85.17	85.52	345198
2013-06-14	85.71	85.89	85.68	85.75	218663
2013-06-17	85.89	85.94	85.51	85.60	310953
2013-06-18	85.45	85.54	85.36	85.44	220788
2013-06-19	85.55	85.55	84.40	84.43	257355
2013-06-20	83.84	83.94	83.57	83.82	523844
2013-06-21	83.72	83.80	83.13	83.16	449631
2013-06-24	82.46	82.75	82.21	82.45	659721
2013-06-25	82.98	83.00	82.61	82.67	445729
2013-06-26	83.18	83.28	82.94	83.18	286134
2013-06-27	83.42	83.56	83.28	83.52	482366
2013-06-28	83.33	83.58	83.17	83.49	397711
2013-07-01	83.25	83.48	83.18	83.41	426780
2013-07-02	83.44	83.59	83.42	83.52	394644
2013-07-03	83.52	83.65	83.37	83.38	215141
2013-07-05	82.49	82.57	82.26	82.35	386976
2013-07-08	82.53	82.79	82.50	82.75	320271
2013-07-09	82.84	82.95	82.82	82.87	284402
2013-07-10	82.90	82.99	82.67	82.70	292460
2013-07-11	83.19	83.39	83.13	83.35	2588527
2013-07-12	83.54	83.63	83.20	83.26	628289
2013-07-15	83.34	83.51	83.34	83.47	794549
2013-07-16	83.64	83.66	83.50	83.58	649662
2013-07-17	83.97	84.06	83.84	83.93	629498
2013-07-18	83.98	84.00	83.71	83.74	452315
2013-07-19	83.88	84.09	83.86	84.06	344326
2013-07-22	84.04	84.17	84.03	84.11	528813
2013-07-23	83.98	84.10	83.92	84.07	390110
2013-07-24	83.80	83.80	83.51	83.66	350651
2013-07-25	83.45	83.71	83.40	83.67	286894
2013-07-26	83.75	83.81	83.67	83.70	464097
2013-07-29	83.62	83.70	83.53	83.59	342882
2013-07-30	83.69	83.75	83.53	83.58	311167
2013-07-31	83.20	83.73	83.12	83.66	475298
2013-08-01	83.23	83.23	82.78	82.86	278189
2013-08-02	83.15	83.45	83.15	83.41	287028
2013-08-05	83.36	83.36	83.14	83.20	171508
2013-08-06	83.16	83.27	83.14	83.25	215716
2013-08-07	83.31	83.46	83.28	83.46	227560
2013-08-08	83.50	83.59	83.48	83.52	179592
2013-08-09	83.50	83.64	83.47	83.62	136276
2013-08-12	83.63	83.65	83.42	83.45	185349
2013-08-13	83.12	83.12	82.83	82.92	182092
2013-08-14	82.95	83.02	82.87	82.92	139901
2013-08-15	82.48	82.71	82.36	82.52	290234
2013-08-16	82.55	82.61	82.08	82.21	253059
2013-08-19	82.04	82.11	81.85	81.88	352306
2013-08-20	82.15	82.30	82.15	82.26	264058
2013-08-21	82.10	82.24	81.80	81.86	396743
2013-08-22	81.77	81.96	81.65	81.74	300233
2013-08-23	81.84	82.23	81.69	82.20	278073
2013-08-26	82.42	82.42	82.23	82.31	141274
2013-08-27	82.48	82.70	82.42	82.69	137021
2013-08-28	82.50	82.58	82.33	82.46	202112
2013-08-29	82.32	82.60	82.21	82.54	323500
2013-08-30	82.50	82.64	82.43	82.52	312834
2013-09-03	81.92	82.05	81.63	81.98	1236816
2013-09-04	81.89	81.98	81.70	81.77	282218
2013-09-05	81.40	81.53	81.11	81.11	372717
2013-09-06	81.67	81.83	81.47	81.60	161532
2013-09-09	81.82	81.91	81.67	81.67	176452
2013-09-10	81.50	81.67	81.41	81.41	215044
2013-09-11	81.57	81.77	81.45	81.70	182472
2013-09-12	81.89	81.98	81.67	81.69	345920
2013-09-13	81.70	81.90	81.69	81.83	229046
2013-09-16	82.47	82.56	82.03	82.03	423463
2013-09-17	82.24	82.24	82.05	82.23	222768
2013-09-18	82.15	83.19	81.91	82.99	209166
2013-09-19	83.07	83.16	82.86	82.91	190931
2013-09-20	82.93	83.08	82.88	82.95	128597
2013-09-23	82.99	83.11	82.95	83.08	165770
2013-09-24	83.19	83.36	83.08	83.28	173375
2013-09-25	83.30	83.59	83.29	83.53	294637
2013-09-26	83.42	83.44	83.29	83.35	184087
2013-09-27	83.35	83.60	83.35	83.44	223544
2013-09-30	83.43	83.54	83.31	83.50	165976
2013-10-01	83.21	83.27	83.10	83.20	185309
2013-10-02	83.38	83.47	83.28	83.34	260217
2013-10-03	83.37	83.60	83.27	83.44	122075
2013-10-04	83.42	83.42	83.20	83.26	93794
2013-10-07	83.43	83.50	83.30	83.33	153985
2013-10-08	83.30	83.44	83.25	83.33	146512
2013-10-09	83.34	83.42	83.21	83.28	494218
2013-10-10	83.15	83.28	83.03	83.28	201625
2013-10-11	83.37	83.48	83.24	83.31	145849
2013-10-14	83.38	83.41	83.06	83.17	103221
2013-10-15	83.22	83.33	83.10	83.10	169048
2013-10-16	83.08	83.49	83.06	83.47	148048
2013-10-17	83.74	83.97	83.73	83.94	151902
2013-10-18	84.06	84.06	83.93	84.02	141412
2013-10-21	84.01	84.09	83.85	84.03	369410
2013-10-22	84.37	84.50	84.26	84.49	260532
2013-10-23	84.43	84.64	84.43	84.57	260493
2013-10-24	84.62	84.69	84.44	84.47	170455
2013-10-25	84.51	84.63	84.48	84.55	239105
2013-10-28	84.47	84.63	84.45	84.52	274434
2013-10-29	84.45	84.67	84.42	84.67	276035
2013-10-30	84.69	84.86	84.38	84.57	332137
2013-10-31	84.69	84.71	84.33	84.39	236710
2013-11-01	84.11	84.17	83.85	83.90	297150
2013-11-04	84.03	84.07	83.93	83.98	91852
2013-11-05	83.82	83.83	83.55	83.63	445046
2013-11-06	83.84	83.92	83.77	83.86	182731
2013-11-07	84.03	84.13	83.94	84.00	159153
2013-11-08	83.45	83.46	83.30	83.35	170046
2013-11-11	83.37	83.46	83.22	83.33	393979
2013-11-12	83.29	83.36	83.18	83.30	240316
2013-11-13	83.48	83.60	83.42	83.53	187265
2013-11-14	83.60	83.89	83.60	83.84	215087
2013-11-15	83.90	83.90	83.62	83.84	201296
2013-11-18	83.84	84.03	83.84	83.99	180154
2013-11-19	83.87	83.93	83.68	83.75	516719
2013-11-20	83.66	83.84	83.35	83.42	175659
2013-11-21	83.29	83.50	83.17	83.41	405906
2013-11-22	83.47	83.63	83.47	83.56	273951
2013-11-25	83.63	83.79	83.63	83.79	311829
2013-11-26	83.74	83.95	83.74	83.85	122566
2013-11-27	83.85	83.85	83.55	83.77	291278
2013-11-29	83.72	83.75	83.62	83.72	78019
2013-12-02	83.36	83.42	83.18	83.28	309395
2013-12-03	83.36	83.46	83.30	83.31	332661
2013-12-04	83.01	83.17	83.00	83.10	195654
2013-12-05	83.00	83.10	82.91	82.95	572832
2013-12-06	82.95	83.09	82.86	83.02	274687
2013-12-09	83.03	83.19	83.00	83.09	416369
2013-12-10	83.31	83.39	83.23	83.38	286026
2013-12-11	83.30	83.40	83.16	83.16	310779
2013-12-12	83.06	83.10	82.94	83.00	614264
2013-12-13	83.00	83.17	82.97	83.09	265435
2013-12-16	83.19	83.26	83.06	83.16	379919
2013-12-17	83.14	83.36	83.14	83.36	264608
2013-12-18	83.14	83.51	82.96	83.21	383619
2013-12-19	82.92	83.01	82.81	83.01	340471
2013-12-20	82.97	83.14	82.96	83.04	238874
2013-12-23	82.93	83.03	82.81	82.86	366623
2013-12-24	81.99	82.00	81.85	81.90	141390
2013-12-26	81.81	81.89	81.77	81.77	296192
2013-12-27	81.75	81.88	81.70	81.82	398583
2013-12-30	81.84	82.03	81.82	81.96	527918
2013-12-31	81.81	81.95	81.63	81.70	395507
2014-01-02	81.76	81.96	81.75	81.89	259299
2014-01-03	81.93	82.13	81.93	81.97	271580
2014-01-06	82.08	82.24	82.07	82.14	279665
2014-01-07	82.25	82.27	82.15	82.21	365250
2014-01-08	82.03	82.06	81.83	81.83	556885
2014-01-09	81.93	82.06	81.84	82.03	305256
2014-01-10	82.44	82.66	82.40	82.56	244320
2014-01-13	82.64	82.82	82.64	82.71	295535
2014-01-14	82.62	82.71	82.52	82.57	207296
2014-01-15	82.39	82.49	82.33	82.46	245669
2014-01-16	82.62	82.68	82.56	82.63	327314
2014-01-17	82.69	82.80	82.61	82.80	268392
2014-01-21	82.72	82.85	82.68	82.77	421386
2014-01-22	82.59	82.73	82.56	82.61	256121
2014-01-23	82.80	83.00	82.77	82.85	584723
2014-01-24	83.08	83.21	82.98	83.10	197999
2014-01-27	83.03	83.15	82.92	83.00	6110468
2014-01-28	83.09	83.14	82.95	83.14	219458
2014-01-29	83.30	83.48	83.18	83.37	233305
2014-01-30	83.32	83.41	83.23	83.37	232911
2014-01-31	83.43	83.59	83.41	83.50	170816
2014-02-03	83.32	83.74	83.19	83.74	274411
2014-02-04	83.56	83.64	83.50	83.61	167845
2014-02-05	83.57	83.57	83.39	83.44	119757
2014-02-06	83.30	83.37	83.25	83.35	234945
2014-02-07	83.44	83.58	83.40	83.47	286182
2014-02-10	83.48	83.52	83.41	83.51	186624
2014-02-11	83.40	83.40	83.25	83.29	235896
2014-02-12	83.18	83.23	83.06	83.15	290739
2014-02-13	83.34	83.44	83.29	83.38	161284
2014-02-14	83.48	83.48	83.36	83.45	134426
2014-02-18	83.38	83.68	83.38	83.58	162992
2014-02-19	83.73	83.73	83.41	83.46	210544
2014-02-20	83.36	83.48	83.21	83.32	177793
2014-02-21	83.24	83.44	83.24	83.40	296916
2014-02-24	83.45	83.46	83.32	83.41	229653
2014-02-25	83.50	83.67	83.42	83.65	133559
2014-02-26	83.63	83.82	83.61	83.80	158564
2014-02-27	83.88	83.99	83.86	83.98	122993
2014-02-28	83.85	83.94	83.71	83.91	262365
2014-03-03	83.90	83.94	83.71	83.92	144877
2014-03-04	83.80	83.81	83.56	83.58	154297
2014-03-05	83.52	83.65	83.45	83.60	178544
2014-03-06	83.47	83.47	83.29	83.35	196632
2014-03-07	83.05	83.14	82.99	83.03	282045
2014-03-10	82.95	83.10	82.95	83.10	179272
2014-03-11	83.06	83.20	83.00	83.11	182374
2014-03-12	83.35	83.38	83.24	83.33	201980
2014-03-13	83.22	83.72	83.17	83.67	187282
2014-03-14	83.82	83.83	83.63	83.70	337477
2014-03-17	83.61	83.65	83.45	83.52	251403
2014-03-18	83.55	83.63	83.49	83.59	231897
2014-03-19	83.57	83.63	82.83	83.09	193095
2014-03-20	82.88	83.11	82.88	83.07	138758
2014-03-21	83.01	83.23	83.00	83.19	225151
2014-03-24	83.06	83.22	83.00	83.17	213030
2014-03-25	83.12	83.24	83.06	83.17	182121
2014-03-26	83.24	83.43	83.19	83.39	242795
2014-03-27	83.34	83.54	83.32	83.48	309507
2014-03-28	83.46	83.50	83.23	83.26	144660
2014-03-31	83.13	83.33	83.10	83.33	227863
2014-04-01	82.98	83.11	82.96	83.00	309062
2014-04-02	82.91	82.99	82.75	82.80	178609
2014-04-03	82.86	82.94	82.80	82.83	187708
2014-04-04	83.12	83.27	83.07	83.24	224326
2014-04-07	83.37	83.47	83.34	83.35	151074
2014-04-08	83.46	83.54	83.32	83.54	198508
2014-04-09	83.38	83.70	83.29	83.62	245739
2014-04-10	83.68	83.99	83.63	83.88	246018
2014-04-11	83.98	83.99	83.80	83.89	259833
2014-04-14	83.82	83.87	83.73	83.78	168645
2014-04-15	83.79	84.00	83.71	83.88	164477
2014-04-16	83.83	83.88	83.74	83.80	193629
2014-04-17	83.81	83.81	83.42	83.45	1261233
2014-04-21	83.53	83.66	83.50	83.54	395361
2014-04-22	83.53	83.53	83.34	83.50	271574
2014-04-23	83.67	83.77	83.56	83.67	830551
2014-04-24	83.56	83.68	83.55	83.63	382097
2014-04-25	83.78	83.86	83.68	83.71	163328
2014-04-28	83.64	83.78	83.50	83.62	233662
2014-04-29	83.56	83.67	83.51	83.64	151215
2014-04-30	83.82	83.95	83.69	83.92	190130
2014-05-01	83.79	84.03	83.76	83.94	367560
2014-05-02	83.70	84.06	83.60	83.98	450484
2014-05-05	84.05	84.05	83.85	83.92	168978
2014-05-06	83.92	84.00	83.87	83.99	204101
2014-05-07	83.99	84.12	83.88	84.08	135685
2014-05-08	84.15	84.27	84.05	84.17	309140
2014-05-09	84.18	84.18	84.07	84.14	153763
2014-05-12	84.02	84.02	83.91	83.94	133904
2014-05-13	84.17	84.22	84.10	84.19	172368
2014-05-14	84.40	84.65	84.39	84.53	152297
2014-05-15	84.67	84.87	84.61	84.75	348481
2014-05-16	84.63	84.72	84.57	84.62	181791
2014-05-19	84.70	84.77	84.54	84.56	226100
2014-05-20	84.61	84.77	84.59	84.72	208248
2014-05-21	84.62	84.66	84.50	84.64	302893
2014-05-22	84.66	84.66	84.51	84.56	205755
2014-05-23	84.70	84.75	84.59	84.69	150607
2014-05-27	84.78	84.79	84.53	84.71	207213
2014-05-28	84.99	85.14	84.82	85.06	156958
2014-05-29	85.12	85.31	84.93	84.99	275840
2014-05-30	84.94	84.99	84.80	84.91	283739
2014-06-02	84.60	84.64	84.33	84.47	234583
2014-06-03	84.38	84.38	84.13	84.17	164284
2014-06-04	84.22	84.22	84.04	84.12	161102
2014-06-05	84.15	84.28	84.10	84.21	190856
2014-06-06	84.40	84.42	84.16	84.24	295038
2014-06-09	84.17	84.17	84.02	84.13	184685
2014-06-10	84.00	84.04	83.91	84.01	400619
2014-06-11	83.99	84.11	83.95	84.06	172010
2014-06-12	84.12	84.34	84.05	84.34	325751
2014-06-13	84.00	84.23	83.99	84.18	156542
2014-06-16	84.23	84.25	84.13	84.21	390893
2014-06-17	84.10	84.10	83.88	83.88	306016
2014-06-18	84.05	84.28	83.93	84.28	300049
2014-06-19	84.46	84.47	84.04	84.19	521458
2014-06-20	84.12	84.24	84.05	84.23	175286
2014-06-23	84.35	84.35	84.21	84.23	135335
2014-06-24	84.37	84.45	84.23	84.45	173564
2014-06-25	84.62	84.69	84.51	84.55	229654
2014-06-26	84.64	84.76	84.61	84.69	127719
2014-06-27	84.78	84.83	84.67	84.72	172013
2014-06-30	84.74	84.78	84.61	84.69	129397
2014-07-01	84.42	84.46	84.29	84.35	291532
2014-07-02	84.29	84.29	84.01	84.03	173996
2014-07-03	83.86	83.99	83.80	83.99	131448
2014-07-07	84.01	84.13	83.99	84.10	184178
2014-07-08	84.26	84.36	84.24	84.34	234133
2014-07-09	84.30	84.46	84.10	84.34	238116
2014-07-10	84.55	84.66	84.43	84.47	132412
2014-07-11	84.59	84.65	84.53	84.60	126671
2014-07-14	84.54	84.54	84.43	84.50	159699
2014-07-15	84.42	84.60	84.31	84.44	244075
2014-07-16	84.41	84.48	84.34	84.44	225259
2014-07-17	84.65	84.84	84.54	84.82	185890
2014-07-18	84.86	84.86	84.64	84.69	402275
2014-07-21	84.73	84.83	84.66	84.72	218270
2014-07-22	84.79	84.81	84.63	84.81	155806
2014-07-23	84.86	84.89	84.79	84.82	283819
2014-07-24	84.65	84.70	84.54	84.56	222340
2014-07-25	84.73	84.77	84.62	84.74	288988
2014-07-28	84.70	84.75	84.58	84.66	132962
2014-07-29	84.78	84.82	84.63	84.77	185002
2014-07-30	84.52	84.54	84.26	84.35	225103
2014-07-31	84.12	84.32	84.00	84.23	297603
2014-08-01	84.16	84.46	84.06	84.41	280381
2014-08-04	84.48	84.60	84.46	84.51	179338
2014-08-05	84.45	84.59	84.34	84.54	180115
2014-08-06	84.65	84.70	84.53	84.56	350249
2014-08-07	84.59	84.84	84.51	84.80	253439
2014-08-08	84.92	85.04	84.75	84.80	217171
2014-08-11	84.83	84.87	84.72	84.81	163351
2014-08-12	84.73	84.82	84.68	84.69	159711
2014-08-13	84.84	84.99	84.78	84.95	299745
2014-08-14	85.05	85.10	84.92	85.02	253571
2014-08-15	85.03	85.50	85.03	85.22	302879
2014-08-18	85.12	85.15	84.99	85.01	188910
2014-08-19	85.18	85.21	84.98	85.00	404595
2014-08-20	85.00	85.00	84.80	84.87	265840
2014-08-21	84.92	85.04	84.87	84.97	266086
2014-08-22	84.99	85.02	84.77	84.93	193714
2014-08-25	84.94	85.00	84.84	84.93	348452
2014-08-26	85.10	85.10	84.97	85.03	155290
2014-08-27	85.17	85.21	85.06	85.20	164828
2014-08-28	85.32	85.33	85.16	85.22	298887
2014-08-29	85.27	85.35	85.17	85.29	146387
2014-09-02	85.03	85.03	84.70	84.73	203871
2014-09-03	84.66	84.82	84.60	84.82	233409
2014-09-04	84.83	84.85	84.59	84.59	174744
2014-09-05	84.80	84.81	84.58	84.65	194004
2014-09-08	84.81	84.81	84.47	84.53	299991
2014-09-09	84.38	84.43	84.27	84.32	230820
2014-09-10	84.14	84.23	84.07	84.12	290046
2014-09-11	84.23	84.27	84.08	84.10	324157
2014-09-12	83.93	83.97	83.82	83.85	260901
2014-09-15	83.89	83.97	83.87	83.94	284713
2014-09-16	83.94	84.05	83.88	83.89	283164
2014-09-17	83.96	84.17	83.71	83.76	287534
2014-09-18	83.69	83.76	83.61	83.74	251492
2014-09-19	83.83	83.97	83.73	83.92	217971
2014-09-22	84.00	84.10	83.97	84.09	138796
2014-09-23	84.07	84.17	84.03	84.16	143334
2014-09-24	84.13	84.18	83.94	83.99	257682
2014-09-25	84.09	84.27	84.08	84.27	163110
2014-09-26	84.02	84.13	83.93	84.12	487750
2014-09-29	84.21	84.27	84.13	84.21	788185
2014-09-30	84.21	84.32	84.15	84.26	541759
2014-10-01	84.25	84.62	84.25	84.60	784860
2014-10-02	84.59	84.65	84.41	84.46	293687
2014-10-03	84.31	84.45	84.19	84.45	342030
2014-10-06	84.45	84.65	84.29	84.54	201865
2014-10-07	84.69	84.91	84.58	84.88	309381
2014-10-08	85.00	85.29	84.73	85.27	310524
2014-10-09	85.18	85.26	85.08	85.13	283540
2014-10-10	85.10	85.19	85.03	85.19	410889
2014-10-13	85.35	85.58	85.35	85.53	240966
2014-10-14	85.45	85.65	85.38	85.57	357831
2014-10-15	86.57	87.34	85.86	86.05	616742
2014-10-16	86.20	86.36	85.64	85.86	463049
2014-10-17	85.69	85.80	85.52	85.70	227791
2014-10-20	85.84	85.88	85.66	85.77	234542
2014-10-21	85.62	85.80	85.62	85.66	356948
2014-10-22	85.53	85.65	85.48	85.62	189935
2014-10-23	85.45	85.48	85.22	85.36	258683
2014-10-24	85.37	85.51	85.28	85.34	409121
2014-10-27	85.42	85.46	85.34	85.39	302011
2014-10-28	85.33	85.40	85.17	85.23	426052
2014-10-29	85.19	85.20	84.80	84.94	292422
2014-10-30	85.12	85.18	84.94	85.11	378856
2014-10-31	85.03	85.12	84.90	85.01	254044
2014-11-03	84.89	84.89	84.51	84.72	337951
2014-11-04	84.79	84.80	84.61	84.66	447627
2014-11-05	84.72	84.72	84.55	84.71	365500
2014-11-06	84.62	84.67	84.50	84.53	191527
2014-11-07	84.71	84.90	84.60	84.89	489849
2014-11-10	84.89	84.89	84.60	84.68	213901
2014-11-11	84.72	84.72	84.51	84.64	207037
2014-11-12	84.82	84.87	84.60	84.63	191193
2014-11-13	84.70	84.82	84.63	84.72	26772
2014-11-14	84.72	84.85	84.56	84.82	129822
2014-11-17	84.96	84.96	84.62	84.73	235501
2014-11-18	84.82	84.84	84.69	84.83	231339
2014-11-19	84.60	84.88	84.58	84.66	414387
2014-11-20	84.89	84.92	84.58	84.78	228094
2014-11-21	84.83	84.98	84.67	84.96	257654
2014-11-24	84.82	85.05	84.82	85.03	360530
2014-11-25	85.00	85.27	85.00	85.26	278819
2014-11-26	85.38	85.47	85.32	85.42	241699
2014-11-28	85.45	85.55	85.45	85.54	115500
2014-12-01	85.54	85.54	85.19	85.21	307349
2014-12-02	84.96	85.02	84.86	84.90	330411
2014-12-03	84.91	85.00	84.82	84.97	320449
2014-12-04	84.98	85.17	84.89	85.17	359997
2014-12-05	84.87	84.92	84.53	84.72	242127
2014-12-08	84.71	84.94	84.62	84.91	1183035
2014-12-09	85.07	85.19	84.94	85.07	474211
2014-12-10	85.10	85.34	85.02	85.27	364573
2014-12-11	85.19	85.24	84.96	85.16	439080
2014-12-12	85.37	85.61	85.22	85.59	333296
2014-12-15	85.34	85.44	85.19	85.29	586664
2014-12-16	85.53	85.53	85.19	85.48	296743
2014-12-17	85.40	85.78	85.24	85.29	501102
2014-12-18	85.03	85.14	84.87	85.02	375492
2014-12-19	85.14	85.24	85.04	85.14	577675
2014-12-22	85.16	85.30	85.11	85.29	305626
2014-12-23	84.50	84.57	84.20	84.25	361832
2014-12-24	84.09	84.20	83.96	84.20	224096
2014-12-26	84.17	84.24	84.10	84.17	224120
2014-12-29	84.34	84.45	84.24	84.41	288481
2014-12-30	84.62	84.67	84.39	84.57	377391
2014-12-31	84.59	84.70	84.51	84.68	313517
2015-01-02	84.68	85.00	84.57	84.87	293189
2015-01-05	84.95	85.21	84.93	85.19	554830
2015-01-06	85.47	85.90	85.37	85.57	390649
2015-01-07	85.49	85.66	85.35	85.60	494478
2015-01-08	85.54	85.54	85.33	85.44	499329
2015-01-09	85.56	85.81	85.46	85.72	318019
2015-01-12	85.82	86.00	85.76	85.95	526805
2015-01-13	85.86	86.20	85.81	86.12	576034
2015-01-14	86.48	86.56	86.20	86.34	504510
2015-01-15	86.27	86.83	86.27	86.78	504914
2015-01-16	86.66	86.72	86.31	86.35	360554
2015-01-20	86.46	86.64	86.30	86.45	383130
2015-01-21	86.50	86.58	86.08	86.21	612819
2015-01-22	86.32	86.36	85.95	86.05	347103
2015-01-23	86.28	86.55	86.19	86.47	599514
2015-01-26	86.46	86.53	86.28	86.37	873253
2015-01-27	86.73	86.79	86.45	86.47	549444
2015-01-28	86.47	87.03	86.47	86.95	297469
2015-01-29	86.82	86.86	86.65	86.78	305003
2015-01-30	87.16	87.33	87.01	87.29	430465
2015-02-02	86.92	87.19	86.86	87.09	508419
2015-02-03	86.84	86.86	86.59	86.64	403801
2015-02-04	86.43	86.74	86.26	86.71	392230
2015-02-05	86.58	86.65	86.40	86.56	297828
2015-02-06	86.10	86.22	85.76	85.80	341352
2015-02-09	85.95	85.95	85.66	85.67	336867
2015-02-10	85.60	85.69	85.50	85.59	263130
2015-02-11	85.57	85.67	85.42	85.57	268409
2015-02-12	85.57	85.77	85.55	85.67	355127
2015-02-13	85.63	85.70	85.50	85.53	385280
2015-02-17	85.40	85.48	84.95	85.06	379995
2015-02-18	85.08	85.55	85.02	85.44	363882
2015-02-19	85.34	85.50	85.16	85.26	364151
2015-02-20	85.40	85.59	85.07	85.19	304062
2015-02-23	85.39	85.54	85.22	85.44	385714
2015-02-24	85.46	86.03	85.24	85.94	372200
2015-02-25	86.04	86.14	85.88	86.14	338048
2015-02-26	85.94	86.04	85.61	85.62	459268
2015-02-27	85.74	85.88	85.59	85.87	270004
2015-03-02	85.68	85.68	85.20	85.27	420723
2015-03-03	85.25	85.30	85.04	85.11	377367
2015-03-04	85.17	85.20	84.98	85.10	318073
2015-03-05	85.12	85.27	85.05	85.22	389364
2015-03-06	84.80	84.80	84.52	84.58	249521
2015-03-09	84.75	84.86	84.59	84.76	282154
2015-03-10	85.04	85.13	84.82	84.94	433397
2015-03-11	84.95	85.15	84.90	85.12	307229
2015-03-12	85.35	85.37	85.10	85.24	354987
2015-03-13	85.08	85.23	85.01	85.05	233671
2015-03-16	85.29	85.31	85.09	85.21	360117
2015-03-17	85.28	85.31	85.15	85.29	252225
2015-03-18	85.42	86.11	85.25	86.05	315486
2015-03-19	85.91	86.03	85.63	85.70	337224
2015-03-20	85.85	86.08	85.85	86.05	218264
2015-03-23	86.14	86.23	85.98	86.19	328446
2015-03-24	86.20	86.39	86.11	86.36	346617
2015-03-25	86.44	86.44	86.12	86.14	360116
2015-03-26	85.95	85.97	85.73	85.84	503725
2015-03-27	85.93	86.09	85.81	86.05	330042
2015-03-30	86.07	86.11	86.00	86.07	1544707
2015-03-31	86.11	86.27	86.04	86.21	281819
2015-04-01	86.30	86.44	86.26	86.40	416564
2015-04-02	86.45	86.45	86.22	86.27	232379
2015-04-06	86.56	86.64	86.35	86.38	262178
2015-04-07	86.35	86.46	86.22	86.46	435253
2015-04-08	86.47	86.47	86.26	86.40	302217
2015-04-09	86.38	86.38	86.04	86.13	328373
2015-04-10	86.22	86.25	86.05	86.10	251136
2015-04-13	86.11	86.21	86.05	86.14	372141
2015-04-14	86.47	86.53	86.28	86.34	266899
2015-04-15	86.49	86.53	86.40	86.44	290660
2015-04-16	86.51	86.58	86.29	86.52	253564
2015-04-17	86.42	86.66	86.33	86.55	261731
2015-04-20	86.58	86.60	86.41	86.51	270901
2015-04-21	86.51	86.51	86.35	86.44	260289
2015-04-22	86.39	86.39	86.06	86.08	203622
2015-04-23	86.14	86.35	86.02	86.28	284025
2015-04-24	86.37	86.51	86.37	86.47	262714
2015-04-27	86.48	86.51	86.31	86.42	397669
2015-04-28	86.29	86.34	86.05	86.06	324260
2015-04-29	85.74	85.90	85.61	85.76	309427
2015-04-30	85.58	85.79	85.35	85.77	323876
2015-05-01	85.43	85.47	85.20	85.25	316059
2015-05-04	85.26	85.39	85.10	85.18	338297
2015-05-05	85.15	85.16	84.86	85.01	355142
2015-05-06	84.97	84.98	84.66	84.78	349483
2015-05-07	84.86	85.02	84.80	84.91	388673
2015-05-08	85.36	85.46	85.19	85.30	488986
2015-05-11	85.05	85.07	84.58	84.63	1582605
2015-05-12	84.50	84.74	84.34	84.63	389198
2015-05-13	84.92	84.92	84.53	84.55	333222
2015-05-14	84.70	84.90	84.60	84.83	232306
2015-05-15	85.00	85.31	84.96	85.26	253471
2015-05-18	85.16	85.16	84.83	84.91	280041
2015-05-19	84.64	84.84	84.55	84.60	294381
2015-05-20	84.71	84.83	84.60	84.68	411361
2015-05-21	84.83	85.02	84.72	84.94	406237
2015-05-22	84.89	84.95	84.68	84.88	198715
2015-05-26	84.82	85.16	84.81	85.15	238532
2015-05-27	85.10	85.19	84.94	85.17	368956
2015-05-28	85.18	85.27	85.05	85.21	238791
2015-05-29	85.29	85.38	85.17	85.21	273946
2015-06-01	85.07	85.11	84.66	84.76	277635
2015-06-02	84.54	84.54	84.30	84.34	273147
2015-06-03	84.11	84.13	83.76	83.84	365216
2015-06-04	83.92	84.19	83.91	84.10	242776
2015-06-05	83.71	83.81	83.50	83.62	239984
2015-06-08	83.87	83.87	83.71	83.78	285030
2015-06-09	83.64	83.69	83.42	83.51	265593
2015-06-10	83.38	83.42	83.20	83.22	245579
2015-06-11	83.38	83.72	83.32	83.71	268438
2015-06-12	83.66	83.95	83.58	83.74	218842
2015-06-15	83.99	84.00	83.74	83.82	214203
2015-06-16	83.88	84.00	83.77	83.97	233525
2015-06-17	83.91	84.12	83.55	84.02	1480432
2015-06-18	84.05	84.09	83.80	83.99	265377
2015-06-19	84.28	84.40	84.24	84.38	256462
2015-06-22	84.12	84.13	83.86	83.89	260910
2015-06-23	83.66	83.88	83.57	83.65	271537
2015-06-24	83.84	83.87	83.63	83.82	334992
2015-06-25	83.65	83.75	83.51	83.62	281557
2015-06-26	83.45	83.47	83.28	83.34	194862
2015-06-29	83.74	84.04	83.56	83.94	291848
2015-06-30	83.84	84.13	83.77	83.87	254415
2015-07-01	83.43	83.61	83.35	83.46	373950
2015-07-02	83.68	83.84	83.64	83.71	203897
2015-07-06	84.11	84.19	83.87	84.05	353753
2015-07-07	84.45	84.59	84.13	84.20	272103
2015-07-08	84.33	84.53	84.26	84.42	221344
2015-07-09	84.25	84.30	84.04	84.04	169329
2015-07-10	83.67	83.84	83.51	83.63	231030
2015-07-13	83.51	83.58	83.31	83.45	308770
2015-07-14	83.57	83.65	83.48	83.62	288165
2015-07-15	83.51	83.89	83.50	83.84	276160
2015-07-16	83.64	83.92	83.64	83.88	198480
2015-07-17	83.76	83.91	83.73	83.81	137211
2015-07-20	83.65	83.75	83.56	83.68	219279
2015-07-21	83.60	83.92	83.59	83.90	994739
2015-07-22	83.89	84.01	83.80	83.93	1479057
2015-07-23	83.81	84.08	83.78	84.08	317781
2015-07-24	84.14	84.19	84.01	84.10	236006
2015-07-27	84.28	84.34	84.13	84.28	708498
2015-07-28	84.10	84.17	84.02	84.09	196870
2015-07-29	84.08	84.13	83.94	84.05	187409
2015-07-30	84.00	84.12	83.92	84.07	194860
2015-07-31	84.35	84.47	84.35	84.46	241709
2015-08-03	84.24	84.49	84.23	84.41	654596
2015-08-04	84.40	84.40	84.01	84.04	305014
2015-08-05	83.94	83.94	83.70	83.82	285912
2015-08-06	83.90	84.04	83.82	83.99	225304
2015-08-07	84.05	84.19	83.92	84.11	196642
2015-08-10	84.04	84.11	83.85	83.91	372275
2015-08-11	84.28	84.46	84.24	84.30	268267
2015-08-12	84.38	84.55	84.24	84.24	317518
2015-08-13	84.12	84.20	84.00	84.05	218246
2015-08-14	84.00	84.07	83.84	83.95	259073
2015-08-17	84.14	84.20	84.02	84.03	194565
2015-08-18	83.99	84.12	83.94	83.99	272611
2015-08-19	83.84	84.35	83.78	84.32	337185
2015-08-20	84.42	84.48	84.30	84.39	202650
2015-08-21	84.56	84.71	84.41	84.64	510547
2015-08-24	84.88	85.09	84.49	84.66	543744
2015-08-25	84.39	84.55	84.00	84.31	1999637
2015-08-26	84.14	84.49	84.01	84.15	6437024
2015-08-27	84.09	84.29	84.01	84.12	406927
2015-08-28	84.40	84.46	84.08	84.20	520093
2015-08-31	84.38	84.42	84.04	84.11	651856
2015-09-01	84.07	84.24	84.00	84.20	873699
2015-09-02	84.08	84.29	84.00	84.15	338548
2015-09-03	84.22	84.42	84.17	84.38	273638
2015-09-04	84.36	84.57	84.27	84.47	259752
2015-09-08	84.31	84.36	84.15	84.16	437374
2015-09-09	84.02	84.37	83.99	84.24	258839
2015-09-10	84.13	84.19	84.00	84.09	294920
2015-09-11	84.13	84.35	84.12	84.25	337725
2015-09-14	84.30	84.39	84.21	84.35	250507
2015-09-15	84.20	84.26	83.76	83.77	266279
2015-09-16	83.79	83.88	83.69	83.76	319366
2015-09-17	83.74	84.35	83.67	84.34	372060
2015-09-18	84.49	84.68	84.40	84.60	348826
2015-09-21	84.45	84.45	84.24	84.35	395917
2015-09-22	84.50	84.70	84.39	84.56	249118
2015-09-23	84.50	84.60	84.42	84.52	229396
2015-09-24	84.68	84.75	84.50	84.53	251818
2015-09-25	84.40	84.49	84.33	84.36	563795
2015-09-28	84.43	84.64	84.40	84.59	319031
2015-09-29	84.66	84.88	84.60	84.80	595476
2015-09-30	84.70	84.93	84.60	84.84	645005
2015-10-01	84.76	84.89	84.61	84.68	545466
2015-10-02	85.22	85.40	84.97	85.09	323174
2015-10-05	84.99	85.00	84.75	84.78	266664
2015-10-06	84.74	85.08	84.67	84.88	326483
2015-10-07	84.85	85.00	84.80	84.91	249192
2015-10-08	84.94	84.99	84.68	84.78	194250
2015-10-09	84.70	84.84	84.66	84.79	217277
2015-10-12	84.82	85.03	84.80	84.97	255109
2015-10-13	85.03	85.12	84.86	85.09	182910
2015-10-14	85.24	85.50	85.17	85.49	246112
2015-10-15	85.43	85.45	85.21	85.34	4984241
2015-10-16	85.35	85.40	85.21	85.29	376320
2015-10-19	85.22	85.30	85.09	85.21	364266
2015-10-20	85.04	85.10	84.96	85.04	340039
2015-10-21	85.12	85.29	85.10	85.20	270243
2015-10-22	85.34	85.46	85.20	85.39	384273
2015-10-23	85.10	85.17	84.98	85.07	405438
2015-10-26	85.20	85.26	85.11	85.22	339501
2015-10-27	85.30	85.38	85.19	85.19	324060
2015-10-28	85.26	85.26	84.80	84.90	304770
2015-10-29	84.79	84.80	84.48	84.50	408435
2015-10-30	84.62	84.71	84.52	84.71	405420
2015-11-02	84.39	84.40	84.20	84.31	836771
2015-11-03	84.24	84.28	84.09	84.17	335944
2015-11-04	84.24	84.30	84.00	84.09	381454
2015-11-05	84.11	84.14	83.89	84.04	309346
2015-11-06	83.62	83.62	83.42	83.49	332595
2015-11-09	83.38	83.50	83.26	83.39	371076
2015-11-10	83.50	83.72	83.43	83.57	365880
2015-11-11	83.50	83.65	83.42	83.61	321611
2015-11-12	83.61	83.72	83.57	83.63	191396
2015-11-13	83.74	83.86	83.71	83.78	271070
2015-11-16	83.96	84.05	83.84	83.90	1484793
2015-11-17	83.80	84.01	83.67	83.94	395242
2015-11-18	83.83	83.96	83.75	83.88	301064
2015-11-19	83.94	84.08	83.89	83.97	300654
2015-11-20	84.09	84.13	83.93	83.98	461192
2015-11-23	83.96	84.10	83.91	84.04	291160
2015-11-24	84.09	84.21	84.05	84.09	303220
2015-11-25	84.16	84.23	84.08	84.11	270258
2015-11-27	84.18	84.29	84.18	84.21	190767
2015-11-30	84.21	84.28	84.17	84.19	307957
2015-12-01	84.09	84.42	84.01	84.37	343297
2015-12-02	84.27	84.29	84.12	84.21	363360
2015-12-03	83.92	83.95	83.37	83.48	322193
2015-12-04	83.69	83.86	83.59	83.80	449631
2015-12-07	83.77	84.09	83.75	83.94	402541
2015-12-08	83.99	84.06	83.86	83.95	331668
2015-12-09	83.89	84.05	83.73	83.88	497213
2015-12-10	83.90	83.96	83.68	83.73	413837
2015-12-11	83.93	84.20	83.88	84.14	463908
2015-12-14	83.96	84.03	83.55	83.65	416872
2015-12-15	83.51	83.57	83.41	83.51	447763
2015-12-16	83.42	83.49	83.12	83.28	490455
2015-12-17	83.51	83.63	83.47	83.58	643804
2015-12-18	83.68	83.79	83.55	83.67	498761
2015-12-21	83.76	83.80	83.58	83.67	1170355
2015-12-22	83.55	83.70	83.50	83.60	718825
2015-12-23	82.96	83.11	82.95	83.09	668468
2015-12-24	83.11	83.23	83.09	83.17	322818
2015-12-28	83.09	83.30	83.07	83.25	631753
2015-12-29	83.13	83.17	82.82	82.88	602507
2015-12-30	82.92	82.98	82.75	82.93	546608
2015-12-31	83.18	83.19	82.93	83.06	442875
2016-01-04	83.22	83.41	83.11	83.22	648707
2016-01-05	83.16	83.42	83.16	83.32	627841
2016-01-06	83.48	83.68	83.45	83.66	475786
2016-01-07	83.63	83.77	83.45	83.77	545086
2016-01-08	83.79	84.04	83.71	83.99	609787
2016-01-11	83.72	83.92	83.59	83.79	549574
2016-01-12	83.73	84.12	83.65	83.91	441781
2016-01-13	84.00	84.44	83.88	84.18	472233
2016-01-14	84.04	84.20	83.90	84.05	475478
2016-01-15	84.36	84.43	84.14	84.23	851055
2016-01-19	84.04	84.14	83.94	83.97	634803
2016-01-20	84.37	84.52	84.20	84.28	871834
2016-01-21	84.32	84.38	84.03	84.07	562524
2016-01-22	83.98	84.05	83.79	83.97	695639
2016-01-25	84.15	84.25	83.92	84.01	907044
2016-01-26	84.10	84.18	83.92	84.10	819818
2016-01-27	84.02	84.20	83.90	84.20	408286
2016-01-28	84.03	84.31	84.00	84.30	459782
2016-01-29	84.57	84.62	84.42	84.58	560612
2016-02-01	84.28	84.53	84.10	84.16	927250
2016-02-02	84.51	84.65	84.45	84.59	478244
2016-02-03	84.55	84.98	84.54	84.66	496241
2016-02-04	84.76	84.84	84.61	84.74	538250
2016-02-05	84.69	84.87	84.55	84.81	397454
2016-02-08	85.08	85.27	84.89	85.15	701959
2016-02-09	85.38	85.40	85.02	85.10	408270
2016-02-10	85.17	85.37	85.00	85.37	518648
2016-02-11	85.71	85.85	85.42	85.52	520053
2016-02-12	85.28	85.38	84.94	85.06	999202
2016-02-16	85.00	85.04	84.79	84.89	678669
2016-02-17	84.78	84.78	84.52	84.68	545376
2016-02-18	84.79	85.14	84.72	85.12	407824
2016-02-19	85.04	85.18	84.91	85.14	376893
2016-02-22	85.14	85.20	85.00	85.17	499784
2016-02-23	85.00	85.36	84.85	85.31	448996
2016-02-24	85.43	85.72	85.22	85.32	354400
2016-02-25	85.46	85.69	85.40	85.56	567757
2016-02-26	85.33	85.40	85.20	85.36	374480
2016-02-29	85.30	85.47	85.26	85.16	448398
2016-03-01	85.44	85.44	84.79	84.89	365778
2016-03-02	84.69	84.80	84.61	84.71	545476
2016-03-03	84.71	84.71	84.71	84.89	469152
2016-03-04	84.80	84.83	84.56	84.72	459380
2016-03-07	84.62	84.65	84.50	84.57	434926
2016-03-08	85.01	85.02	84.83	84.91	455344
2016-03-09	84.84	85.00	84.69	84.80	504671
2016-03-10	84.80	84.80	84.80	84.70	605860
2016-03-11	84.70	84.70	84.70	84.63	345310
2016-03-14	84.72	84.79	84.60	84.67	527710
2016-03-15	84.67	84.67	84.67	84.73	483544
2016-03-16	84.58	85.15	84.55	85.15	605769
2016-03-17	85.24	85.40	85.21	85.32	525847
2016-03-18	85.37	85.57	85.31	85.42	432193
2016-03-21	85.32	85.38	85.22	85.25	385156
2016-03-22	85.45	85.52	85.17	85.19	632840
2016-03-23	85.32	85.55	85.21	85.45	380363
2016-03-24	85.45	85.45	85.45	85.44	392857
2016-03-28	85.40	85.63	85.39	85.51	508616
2016-03-29	85.56	85.94	85.51	85.87	680238
2016-03-30	85.85	86.00	85.68	85.92	640870
2016-03-31	86.03	86.31	85.96	86.27	647908
2016-04-01	86.10	86.11	85.84	85.92	1127186
2016-04-04	86.03	86.10	85.88	86.08	401822
2016-04-05	86.08	86.08	86.08	86.28	518407
2016-04-06	86.26	86.35	86.12	86.17	657210
2016-04-07	86.46	86.55	86.20	86.52	487432
2016-04-08	86.41	86.47	86.29	86.39	389743
2016-04-11	86.32	86.46	86.25	86.38	546133
2016-04-12	86.22	86.32	86.06	86.16	355177
2016-04-13	86.11	86.30	86.02	86.24	386892
2016-04-14	86.14	86.20	86.04	86.08	455047
2016-04-15	86.21	86.41	86.11	86.37	612330
2016-04-18	86.29	86.40	86.22	86.33	618617
2016-04-19	86.35	86.44	86.26	86.31	471679
2016-04-20	86.40	86.50	86.16	86.22	1408619
2016-04-21	86.06	86.17	86.00	86.07	739628
2016-04-22	86.06	86.10	85.92	85.94	569020
2016-04-25	85.95	86.02	85.81	85.81	426611
2016-04-26	85.88	85.93	85.61	85.67	626053
2016-04-27	85.82	86.14	85.76	86.09	470819
2016-04-28	86.13	86.41	86.01	86.34	495567
2016-04-29	86.23	86.44	86.10	86.16	513753
2016-05-02	86.13	86.21	85.93	85.94	543066
2016-05-03	86.26	86.43	86.24	86.36	705553
2016-05-04	86.40	86.43	86.25	86.38	874570
2016-05-05	86.45	86.64	86.26	86.59	448600
2016-05-06	86.59	86.64	86.36	86.43	558536
2016-05-09	86.55	86.58	86.46	86.48	407029
2016-05-10	86.55	86.60	86.43	86.54	582426
2016-05-11	86.61	86.77	86.50	86.62	1172630
2016-05-12	86.44	86.59	86.43	86.48	573243
2016-05-13	86.55	86.70	86.48	86.65	416976
2016-05-16	86.56	86.56	86.37	86.45	359076
2016-05-17	86.41	86.53	86.27	86.27	3202849
2016-05-18	86.17	86.17	85.63	85.72	956508
2016-05-19	85.78	85.88	85.67	85.75	571978
2016-05-20	85.75	85.89	85.72	85.89	501921
2016-05-23	85.82	85.96	85.73	85.89	529859
2016-05-24	85.82	85.86	85.66	85.74	818443
2016-05-25	85.79	85.87	85.74	85.77	502708
2016-05-26	85.92	86.07	85.80	86.02	499208
2016-05-27	86.03	86.04	85.75	85.77	475850
2016-05-31	85.80	86.06	85.73	85.80	416203
2016-06-01	85.95	86.04	85.73	85.74	430413
2016-06-02	86.02	86.06	85.80	85.97	651855
2016-06-03	86.47	86.68	86.32	86.60	2738128
2016-06-06	86.64	86.67	86.45	86.54	652598
2016-06-07	86.67	86.78	86.58	86.62	759570
2016-06-08	86.79	86.79	86.63	86.66	525950
2016-06-09	86.87	86.93	86.77	86.82	508532
2016-06-10	87.03	87.13	86.92	86.97	387263
2016-06-13	87.17	87.17	87.00	87.02	1275357
2016-06-14	87.18	87.20	86.95	86.95	524807
2016-06-15	87.03	87.38	86.98	87.30	585996
2016-06-16	87.48	87.53	87.23	87.33	461898
2016-06-17	87.32	87.34	87.07	87.13	1772662
2016-06-20	86.98	87.00	86.81	86.88	664193
2016-06-21	86.98	86.99	86.72	86.75	527878
2016-06-22	86.89	86.94	86.76	86.87	3331983
2016-06-23	86.80	86.93	86.70	86.70	668816
2016-06-24	87.60	87.70	87.15	87.42	636930
2016-06-27	87.76	87.95	87.71	87.89	1037201
2016-06-28	87.80	88.06	87.79	88.02	670020
2016-06-29	87.99	88.03	87.80	87.85	696487
2016-06-30	87.79	88.16	87.79	87.89	769930
2016-07-01	88.14	88.20	87.94	88.11	579712
2016-07-05	88.36	88.52	88.25	88.34	819582
2016-07-06	88.48	88.53	88.29	88.46	611596
2016-07-07	88.37	88.49	88.23	88.40	705067
2016-07-08	88.37	88.58	88.25	88.54	682710
2016-07-11	88.49	88.54	88.22	88.22	658458
2016-07-12	88.12	88.12	87.69	87.69	5808039
2016-07-13	88.11	88.17	87.87	88.01	707998
2016-07-14	87.76	87.99	87.70	87.80	462856
2016-07-15	87.65	87.69	87.50	87.58	915336
2016-07-18	87.77	87.84	87.52	87.60	596266
2016-07-19	87.83	87.86	87.70	87.82	639451
2016-07-20	87.74	87.77	87.62	87.72	617685
2016-07-21	87.61	87.91	87.50	87.82	692342
2016-07-22	87.72	87.91	87.66	87.71	596913
2016-07-25	87.83	87.83	87.68	87.74	758995
2016-07-26	87.84	87.84	87.63	87.71	637932
2016-07-27	87.86	88.09	87.78	88.06	1110503
2016-07-28	87.97	88.13	87.94	88.03	594428
2016-07-29	88.20	88.37	88.05	88.15	478337
2016-08-01	88.05	88.20	87.92	87.95	997823
2016-08-02	87.88	87.88	87.72	87.78	645307
2016-08-03	87.80	87.80	87.56	87.74	637030
2016-08-04	87.97	88.13	87.89	87.97	538551
2016-08-05	87.92	87.98	87.56	87.60	637075
2016-08-08	87.44	87.62	87.36	87.58	811211
2016-08-09	87.69	87.88	87.65	87.85	654256
2016-08-10	87.96	88.07	87.83	88.06	733463
2016-08-11	88.07	88.10	87.62	87.68	767157
2016-08-12	88.08	88.19	87.93	88.01	901992
2016-08-15	87.94	87.98	87.76	87.80	621236
2016-08-16	87.77	87.84	87.61	87.68	710482
2016-08-17	87.77	87.94	87.65	87.84	405928
2016-08-18	87.90	88.04	87.78	87.95	464257
2016-08-19	87.82	87.85	87.63	87.74	457315
2016-08-22	87.87	87.94	87.78	87.89	662503
2016-08-23	88.00	88.04	87.87	87.94	983577
2016-08-24	87.99	87.99	87.80	87.88	855682
2016-08-25	87.83	87.89	87.72	87.77	503540
2016-08-26	87.82	87.95	87.34	87.44	825804
2016-08-29	87.58	87.81	87.48	87.79	488590
2016-08-30	87.80	87.83	87.68	87.76	597541
2016-08-31	87.78	87.90	87.65	87.51	584174
2016-09-01	87.16	87.62	87.16	87.57	704922
2016-09-02	87.58	87.58	87.31	87.46	638665
2016-09-06	87.49	87.88	87.45	87.81	603346
2016-09-07	87.99	87.99	87.81	87.86	566416
2016-09-08	87.72	87.79	87.42	87.46	688078
2016-09-09	87.19	87.29	87.06	87.08	655680
2016-09-12	87.02	87.20	86.95	87.14	743580
2016-09-13	87.21	87.21	86.67	86.85	790026
2016-09-14	86.93	87.18	86.86	87.11	576768
2016-09-15	87.07	87.19	86.94	87.10	675153
2016-09-16	87.24	87.26	87.08	87.19	448462
2016-09-19	87.20	87.25	87.11	87.13	482456
2016-09-20	87.23	87.37	87.16	87.16	695958
2016-09-21	87.19	87.39	87.00	87.39	526848
2016-09-22	87.49	87.69	87.44	87.55	842143
2016-09-23	87.58	87.66	87.48	87.58	879027
2016-09-26	87.67	87.77	87.61	87.70	707562
2016-09-27	87.93	87.96	87.70	87.86	786334
2016-09-28	87.92	87.96	87.76	87.87	655862
2016-09-29	87.76	87.90	87.62	87.84	1004498
2016-09-30	87.85	87.87	87.57	87.66	769012
2016-10-03	87.51	87.57	87.32	87.34	1036368
2016-10-04	87.36	87.44	87.03	87.11	696148
2016-10-05	87.09	87.14	86.82	86.91	1109197
2016-10-06	86.91	86.98	86.77	86.84	654067
2016-10-07	86.92	87.00	86.71	86.94	588736
2016-10-10	86.89	86.94	86.71	86.89	704918
2016-10-11	86.86	86.91	86.70	86.76	625639
2016-10-12	86.72	86.80	86.62	86.78	631173
2016-10-13	86.95	87.07	86.86	86.90	562370
2016-10-14	86.85	86.99	86.76	86.76	769595
2016-10-17	86.93	87.00	86.82	86.94	610563
2016-10-18	86.91	87.10	86.85	87.09	663122
2016-10-19	87.05	87.24	87.00	87.17	677111
2016-10-20	87.22	87.22	87.04	87.06	429983
2016-10-21	87.15	87.20	87.03	87.13	440904
2016-10-24	87.17	87.17	86.93	86.99	476875
2016-10-25	86.94	87.10	86.88	86.98	596328
2016-10-26	86.92	86.94	86.77	86.81	644981
2016-10-27	86.65	86.68	86.44	86.61	566833
2016-10-28	86.49	86.64	86.40	86.55	563959
2016-10-31	86.63	86.68	86.55	86.47	458021
2016-11-01	86.31	86.54	86.19	86.41	743746
2016-11-02	86.59	86.73	86.43	86.64	589102
2016-11-03	86.53	86.64	86.44	86.58	492967
2016-11-04	86.65	86.78	86.60	86.72	553831
2016-11-07	86.59	86.63	86.50	86.51	591883
2016-11-08	86.60	86.62	86.25	86.29	858755
2016-11-09	85.95	86.09	85.26	85.27	894356
2016-11-10	85.19	85.30	84.85	84.94	1011738
2016-11-11	84.98	85.06	84.70	84.75	722263
2016-11-14	84.49	84.53	84.19	84.30	667244
2016-11-15	84.40	84.54	84.23	84.41	1048674
2016-11-16	84.42	84.51	84.24	84.42	746515
2016-11-17	84.37	84.39	84.05	84.10	782022
2016-11-18	84.13	84.17	83.71	83.78	748244
2016-11-21	83.89	83.90	83.68	83.79	741201
2016-11-22	83.96	83.99	83.80	83.90	957146
2016-11-23	83.51	83.74	83.35	83.59	822157
2016-11-25	83.69	83.74	83.49	83.61	633124
2016-11-28	83.75	83.95	83.65	83.90	609245
2016-11-29	83.77	83.98	83.67	83.98	1031958
2016-11-30	83.63	83.77	83.50	83.44	710696
2016-12-01	83.18	83.24	82.87	83.08	1114512
2016-12-02	83.34	83.58	83.29	83.41	805534
2016-12-05	83.31	83.60	83.16	83.41	710649
2016-12-06	83.57	83.61	83.41	83.50	1063954
2016-12-07	83.68	83.85	83.59	83.82	811307
2016-12-08	83.64	83.70	83.48	83.53	804318
2016-12-09	83.52	83.68	83.20	83.26	1001413
2016-12-12	83.21	83.28	83.06	83.26	920980
2016-12-13	83.33	83.39	83.16	83.28	925634
2016-12-14	83.46	83.55	82.70	82.71	799491
2016-12-15	82.63	82.69	82.42	82.43	999979
2016-12-16	82.62	82.77	82.42	82.48	906702
2016-12-19	82.81	82.92	82.68	82.86	1126599
2016-12-20	82.67	82.80	82.60	82.69	1080461
2016-12-21	82.83	82.93	82.75	82.68	1086784
2016-12-22	82.32	82.40	82.17	82.37	1242735
2016-12-23	82.46	82.49	82.33	82.45	627251
2016-12-27	82.24	82.37	82.21	82.25	871481
2016-12-28	82.30	82.61	82.24	82.54	793860
2016-12-29	82.70	82.91	82.61	82.80	1068001
2016-12-30	82.82	83.16	82.82	83.07	1331817
2017-01-03	82.81	83.08	82.80	83.01	2896868
2017-01-04	83.00	83.14	82.94	83.09	757440
2017-01-05	83.26	83.58	83.20	83.48	774224
2017-01-06	83.34	83.40	83.11	83.20	761812
2017-01-09	83.40	83.48	83.31	83.41	860323
2017-01-10	83.41	83.50	83.36	83.43	627103
2017-01-11	83.45	83.73	83.31	83.48	634374
2017-01-12	83.63	83.75	83.49	83.52	791754
2017-01-13	83.35	83.52	83.20	83.38	597867
2017-01-17	83.74	83.78	83.57	83.76	1080164
2017-01-18	83.59	83.66	83.26	83.26	1230020
2017-01-19	83.09	83.14	82.91	83.04	1231622
2017-01-20	82.91	83.19	82.91	83.16	783338
2017-01-23	83.20	83.59	83.14	83.45	4585669
2017-01-24	83.35	83.41	83.14	83.23	820746
2017-01-25	82.98	83.07	82.80	82.90	1082537
2017-01-26	82.89	83.05	82.75	83.01	847958
2017-01-27	83.06	83.16	83.02	83.10	685450
2017-01-30	83.11	83.24	83.04	83.04	639432
2017-01-31	83.12	83.43	83.12	83.16	831624
2017-02-01	82.85	83.09	82.75	83.01	888358
2017-02-02	83.18	83.24	83.02	83.05	779822
2017-02-03	83.22	83.37	82.97	83.13	670349
2017-02-06	83.39	83.56	83.24	83.46	728205
2017-02-07	83.48	83.74	83.36	83.55	655436
2017-02-08	83.75	83.87	83.64	83.84	839366
2017-02-09	83.66	83.75	83.45	83.46	609909
2017-02-10	83.29	83.47	83.26	83.42	840671
2017-02-13	83.30	83.36	83.20	83.32	598020
2017-02-14	83.31	83.39	82.92	83.07	1009418
2017-02-15	82.88	82.99	82.82	82.95	572287
2017-02-16	83.02	83.29	83.00	83.19	640169
2017-02-17	83.39	83.46	83.35	83.41	678413
2017-02-21	83.28	83.47	83.26	83.39	539034
2017-02-22	83.60	83.63	83.30	83.52	467317
2017-02-23	83.61	83.72	83.59	83.68	518744
2017-02-24	83.94	84.11	83.88	84.04	401059
2017-02-27	83.95	84.00	83.76	83.78	541478
2017-02-28	83.85	83.97	83.76	83.61	637451
2017-03-01	83.16	83.25	83.11	83.22	671063
2017-03-02	83.02	83.10	82.88	83.01	624120
2017-03-03	82.99	83.08	82.83	83.07	455584
2017-03-06	83.10	83.11	82.99	83.03	609501
2017-03-07	82.95	83.00	82.85	82.86	579969
2017-03-08	82.60	82.68	82.54	82.58	646986
2017-03-09	82.45	82.52	82.28	82.36	603971
2017-03-10	82.46	82.55	82.35	82.54	481525
2017-03-13	82.43	82.49	82.31	82.31	722348
2017-03-14	82.32	82.45	82.30	82.40	625016
2017-03-15	82.49	83.07	82.40	83.06	666103
2017-03-16	82.85	82.96	82.81	82.87	660314
2017-03-17	82.93	83.10	82.92	83.05	679609
2017-03-20	83.06	83.23	83.00	83.21	476231
2017-03-21	83.17	83.48	83.13	83.41	769047
2017-03-22	83.50	83.66	83.45	83.55	724641
2017-03-23	83.54	83.60	83.34	83.46	475650
2017-03-24	83.40	83.55	83.36	83.48	1090996
2017-03-27	83.74	83.81	83.61	83.68	464234
2017-03-28	83.74	83.80	83.44	83.47	588942
2017-03-29	83.58	83.70	83.55	83.70	460966
2017-03-30	83.64	83.66	83.45	83.46	665130
2017-03-31	83.60	83.66	83.53	83.61	624543
2017-04-03	83.51	83.82	83.50	83.75	625835
2017-04-04	83.79	83.85	83.68	83.75	561145
2017-04-05	83.69	83.94	83.61	83.88	416214
2017-04-06	83.87	83.92	83.66	83.85	775807
2017-04-07	83.94	84.04	83.57	83.57	491849
2017-04-10	83.68	83.81	83.63	83.75	431918
2017-04-11	83.88	84.13	83.83	84.09	517228
2017-04-12	84.14	84.36	84.00	84.32	378265
2017-04-13	84.42	84.51	84.28	84.38	470875
2017-04-17	84.48	84.57	84.29	84.40	428791
2017-04-18	84.45	84.79	84.45	84.71	458299
2017-04-19	84.60	84.64	84.49	84.54	428789
2017-04-20	84.45	84.52	84.35	84.47	1355850
2017-04-21	84.49	84.62	84.44	84.51	1064926
2017-04-24	84.23	84.44	84.19	84.40	701965
2017-04-25	84.15	84.26	84.04	84.05	441874
2017-04-26	84.08	84.25	84.01	84.19	443375
2017-04-27	84.21	84.42	84.19	84.31	382526
2017-04-28	84.22	84.46	84.17	84.39	406750
2017-05-01	84.17	84.27	84.00	84.11	458301
2017-05-02	84.02	84.28	84.02	84.26	539099
2017-05-03	84.19	84.28	84.05	84.05	471564
2017-05-04	83.88	83.96	83.78	83.92	542815
2017-05-05	83.90	83.97	83.81	83.92	451954
2017-05-08	83.88	83.93	83.74	83.80	395198
2017-05-09	83.71	83.80	83.65	83.75	465792
2017-05-10	83.90	83.97	83.70	83.79	474424
2017-05-11	83.66	83.86	83.64	83.81	418439
2017-05-12	84.09	84.25	84.06	84.21	389615
2017-05-15	84.15	84.22	84.11	84.18	429496
2017-05-16	84.15	84.39	84.15	84.29	437618
2017-05-17	84.56	84.87	84.53	84.80	1315791
2017-05-18	84.79	84.84	84.62	84.70	655059
2017-05-19	84.71	84.77	84.58	84.71	516250
2017-05-22	84.70	84.75	84.62	84.69	448027
2017-05-23	84.74	84.74	84.45	84.45	496347
2017-05-24	84.48	84.71	84.38	84.66	565279
2017-05-25	84.65	84.70	84.55	84.67	433625
2017-05-26	84.66	84.77	84.61	84.64	331124
2017-05-30	84.78	84.89	84.73	84.86	585913
2017-05-31	84.86	84.97	84.76	84.73	359545
2017-06-01	84.56	84.73	84.52	84.72	695990
2017-06-02	84.94	85.09	84.88	84.97	460306
2017-06-05	84.91	84.97	84.85	84.88	434036
2017-06-06	85.15	85.21	85.03	85.15	434924
2017-06-07	85.05	85.14	84.95	85.02	708787
2017-06-08	84.95	84.95	84.75	84.88	599223
2017-06-09	84.71	84.89	84.71	84.84	751721
2017-06-12	84.71	84.95	84.71	84.78	409705
2017-06-13	84.78	84.91	84.76	84.86	428759
2017-06-14	85.30	85.43	85.13	85.22	440397
2017-06-15	85.05	85.08	84.99	85.00	489951
2017-06-16	85.08	85.17	85.06	85.14	466436
2017-06-19	85.07	85.07	84.84	84.88	526033
2017-06-20	84.90	85.10	84.90	85.02	498689
2017-06-21	85.03	85.12	84.96	85.08	431420
2017-06-22	85.13	85.18	84.98	85.12	403885
2017-06-23	85.10	85.15	85.01	85.14	436235
2017-06-26	85.23	85.28	85.15	85.22	388323
2017-06-27	85.00	85.04	84.80	84.88	492549
2017-06-28	84.89	84.91	84.72	84.89	599651
2017-06-29	84.58	84.73	84.50	84.67	506643
2017-06-30	84.68	84.68	84.46	84.53	596053
2017-07-03	84.40	84.41	84.05	84.05	696528
2017-07-05	84.15	84.26	84.05	84.24	585962
2017-07-06	84.06	84.10	83.90	84.01	529009
2017-07-07	84.05	84.07	83.91	83.96	442415
2017-07-10	84.11	84.18	84.01	84.09	476109
2017-07-11	84.10	84.20	84.06	84.20	524084
2017-07-12	84.53	84.58	84.37	84.46	568040
2017-07-13	84.41	84.47	84.26	84.34	385213
2017-07-14	84.68	84.74	84.51	84.56	461068
2017-07-17	84.59	84.67	84.52	84.65	591634
2017-07-18	84.82	84.89	84.74	84.84	436678
2017-07-19	84.88	84.96	84.80	84.83	416654
2017-07-20	84.95	85.00	84.82	84.90	807271
2017-07-21	85.00	85.09	84.94	85.05	475770
2017-07-24	84.96	85.03	84.89	84.92	393426
2017-07-25	84.81	84.81	84.57	84.58	541194
2017-07-26	84.58	84.91	84.54	84.80	616527
2017-07-27	84.74	84.79	84.63	84.73	432506
2017-07-28	84.77	84.87	84.70	84.87	320227
2017-07-31	84.82	84.91	84.76	84.71	400989
2017-08-01	84.60	84.94	84.60	84.89	669848
2017-08-02	84.87	84.97	84.83	84.86	542395
2017-08-03	84.90	85.08	84.86	85.04	448863
2017-08-04	84.82	84.90	84.67	84.81	454002
2017-08-07	84.81	84.89	84.75	84.86	443572
2017-08-08	84.81	84.85	84.62	84.70	470605
2017-08-09	84.93	85.00	84.78	84.79	455531
2017-08-10	84.91	85.01	84.85	85.01	486003
2017-08-11	84.96	85.12	84.90	85.11	379503
2017-08-14	84.96	85.04	84.88	84.95	443733
2017-08-15	84.69	84.83	84.65	84.79	417147
2017-08-16	84.68	85.07	84.68	84.95	543912
2017-08-17	84.93	85.13	84.86	85.09	1392037
2017-08-18	85.22	85.27	85.01	85.01	431661
2017-08-21	85.12	85.19	85.06	85.10	305687
2017-08-22	85.10	85.12	85.02	85.04	380557
2017-08-23	85.17	85.28	85.12	85.28	583059
2017-08-24	85.18	85.26	85.10	85.18	488135
2017-08-25	85.18	85.34	85.10	85.27	403783
2017-08-28	85.28	85.41	85.26	85.41	322320
2017-08-29	85.65	85.71	85.43	85.52	414160
2017-08-30	85.47	85.50	85.39	85.49	513349
2017-08-31	85.54	85.61	85.48	85.42	1042768
2017-09-01	85.32	85.35	85.15	85.20	503420
2017-09-05	85.41	85.65	85.40	85.62	365422
2017-09-06	85.61	85.69	85.38	85.43	396081
2017-09-07	85.64	85.85	85.59	85.80	439132
2017-09-08	85.79	85.80	85.62	85.69	444749
2017-09-11	85.53	85.53	85.31	85.32	458973
2017-09-12	85.29	85.30	85.15	85.23	397278
2017-09-13	85.22	85.23	85.08	85.08	543197
2017-09-14	85.03	85.13	85.01	85.12	487541
2017-09-15	85.14	85.14	85.01	85.08	421680
2017-09-18	84.98	85.03	84.91	84.99	407186
2017-09-19	85.02	85.06	84.90	84.94	415488
2017-09-20	84.99	85.04	84.66	84.79	494636
2017-09-21	84.86	84.90	84.68	84.74	388109
2017-09-22	84.86	84.93	84.80	84.80	443483
2017-09-25	84.89	85.07	84.83	85.05	904043
2017-09-26	85.00	85.04	84.91	85.01	436816
2017-09-27	84.68	84.79	84.65	84.73	488761
2017-09-28	84.65	84.82	84.61	84.74	434194
2017-09-29	84.86	84.92	84.63	84.66	724213
2017-10-02	84.63	84.63	84.46	84.52	742051
2017-10-03	84.50	84.62	84.47	84.61	718754
2017-10-04	84.69	84.69	84.53	84.65	688401
2017-10-05	84.61	84.63	84.47	84.54	576911
2017-10-06	84.34	84.50	84.27	84.41	600817
2017-10-09	84.51	84.51	84.45	84.48	708862
2017-10-10	84.50	84.68	84.46	84.55	482231
2017-10-11	84.61	84.67	84.54	84.62	447998
2017-10-12	84.66	84.67	84.56	84.62	528674
2017-10-13	84.84	84.93	84.75	84.84	472987
2017-10-16	84.80	84.83	84.68	84.77	498021
2017-10-17	84.63	84.77	84.60	84.76	545430
2017-10-18	84.54	84.61	84.49	84.58	575711
2017-10-19	84.77	84.81	84.61	84.66	638441
2017-10-20	84.47	84.53	84.38	84.40	457746
2017-10-23	84.49	84.56	84.44	84.49	646398
2017-10-24	84.41	84.44	84.31	84.34	1339697
2017-10-25	84.16	84.26	84.14	84.21	599203
2017-10-26	84.29	84.30	84.12	84.16	501160
2017-10-27	84.17	84.36	84.15	84.35	522612
2017-10-30	84.50	84.58	84.44	84.58	571514
2017-10-31	84.52	84.58	84.47	84.30	553022
2017-11-01	84.27	84.44	84.25	84.35	515692
2017-11-02	84.43	84.51	84.36	84.42	501205
2017-11-03	84.50	84.50	84.34	84.48	543517
2017-11-06	84.50	84.57	84.48	84.54	446975
2017-11-07	84.54	84.59	84.52	84.56	623230
2017-11-08	84.53	84.59	84.42	84.46	500432
2017-11-09	84.38	84.45	84.31	84.40	419419
2017-11-10	84.16	84.20	84.00	84.00	480761
2017-11-13	84.09	84.14	83.96	83.96	531699
2017-11-14	84.00	84.14	83.99	84.09	510279
2017-11-15	84.25	84.34	84.09	84.34	659050
2017-11-16	84.22	84.28	84.16	84.20	495247
2017-11-17	84.30	84.34	84.23	84.28	847082
2017-11-20	84.18	84.25	84.11	84.11	664694
2017-11-21	84.26	84.30	84.13	84.17	471134
2017-11-22	84.28	84.48	84.25	84.39	491592
2017-11-24	84.37	84.43	84.36	84.36	232609
2017-11-27	84.41	84.48	84.31	84.44	449343
2017-11-28	84.53	84.58	84.43	84.50	458217
2017-11-29	84.25	84.30	84.15	84.25	709565
2017-11-30	84.29	84.30	84.01	83.90	732444
2017-12-01	84.01	84.38	83.83	84.12	556366
2017-12-04	83.97	84.07	83.88	84.06	908221
2017-12-05	84.05	84.16	83.98	84.16	485180
2017-12-06	84.30	84.38	84.25	84.13	717549
2017-12-07	84.29	84.33	84.10	84.17	537606
2017-12-08	84.17	84.20	84.06	84.09	658398
2017-12-11	84.10	84.19	84.04	84.04	606569
2017-12-12	84.04	84.06	83.91	84.00	487535
2017-12-13	84.13	84.44	84.04	84.37	827797
2017-12-14	84.20	84.33	84.09	84.29	520972
2017-12-15	84.21	84.27	84.11	84.25	525043
2017-12-18	84.21	84.26	84.10	84.12	541684
2017-12-19	83.97	84.01	83.72	83.78	533733
2017-12-20	83.61	83.76	83.57	83.64	749904
2017-12-21	83.63	83.74	83.60	83.68	542666
2017-12-22	83.66	83.75	83.65	83.45	734946
2017-12-26	83.51	83.56	83.40	83.52	557493
2017-12-27	83.56	83.83	83.55	83.73	572667
2017-12-28	83.71	83.78	83.62	83.69	618564
2017-12-29	83.75	83.83	83.68	83.83	476976
2018-01-02	83.74	83.75	83.47	83.56	670662
2018-01-03	83.71	83.75	83.58	83.65	684390
2018-01-04	83.52	83.67	83.50	83.65	861891
2018-01-05	83.62	83.68	83.51	83.54	620589
2018-01-08	83.62	83.64	83.50	83.50	989200
2018-01-09	83.46	83.50	83.31	83.32	589980
2018-01-10	83.11	83.32	83.06	83.31	955858
2018-01-11	83.32	83.44	83.25	83.34	1046757
2018-01-12	83.18	83.29	83.18	83.25	816734
2018-01-16	83.38	83.43	83.20	83.27	940111
2018-01-17	83.17	83.25	83.05	83.12	892096
2018-01-18	82.94	83.02	82.89	82.91	767658
2018-01-19	82.91	82.94	82.72	82.74	806426
2018-01-22	82.79	82.87	82.68	82.75	889266
2018-01-23	82.86	82.98	82.85	82.94	783561
2018-01-24	82.80	82.87	82.74	82.81	1080491
2018-01-25	82.75	82.98	82.69	82.96	1021916
2018-01-26	82.87	82.89	82.74	82.79	821959
2018-01-29	82.60	82.69	82.51	82.69	960844
2018-01-30	82.59	82.65	82.47	82.55	1004294
2018-01-31	82.66	82.69	82.38	82.35	2697819
2018-02-01	82.33	82.43	82.05	82.05	1058524
2018-02-02	81.86	81.99	81.75	81.82	1156164
2018-02-05	81.82	82.37	81.72	82.18	1062079
2018-02-06	82.19	82.25	81.93	81.97	1435403
2018-02-07	82.06	82.14	81.74	81.79	1485458
2018-02-08	81.61	81.91	81.53	81.76	777414
2018-02-09	81.59	81.94	81.59	81.59	938644
2018-02-12	81.59	81.69	81.52	81.62	818502
2018-02-13	81.61	81.67	81.50	81.61	780414
2018-02-14	81.37	81.49	81.21	81.24	747264
2018-02-15	81.31	81.47	81.30	81.35	1469331
2018-02-16	81.51	81.60	81.43	81.56	1333428
2018-02-20	81.43	81.47	81.32	81.43	654674
2018-02-21	81.49	81.55	81.16	81.24	666842
2018-02-22	81.25	81.41	81.25	81.27	574746
2018-02-23	81.46	81.63	81.42	81.58	547727
2018-02-26	81.73	81.76	81.61	81.61	530447
2018-02-27	81.66	81.70	81.27	81.42	1092705
2018-02-28	81.45	81.57	81.37	81.34	770963
2018-03-01	81.33	81.63	81.30	81.55	573746
2018-03-02	81.38	81.47	81.24	81.27	587193
2018-03-05	81.41	81.49	81.17	81.24	576075
2018-03-06	81.31	81.41	81.24	81.26	908095
2018-03-07	81.37	81.42	81.23	81.25	754064
2018-03-08	81.29	81.45	81.27	81.38	756905
2018-03-09	81.24	81.28	81.14	81.21	496547
2018-03-12	81.23	81.32	81.19	81.31	565500
2018-03-13	81.43	81.45	81.29	81.35	505297
2018-03-14	81.33	81.60	81.33	81.46	1345432
2018-03-15	81.46	81.53	81.37	81.44	450490
2018-03-16	81.36	81.44	81.32	81.40	503769
2018-03-19	81.29	81.49	81.27	81.33	436912
2018-03-20	81.19	81.27	81.15	81.20	474509
2018-03-21	81.07	81.20	80.87	81.18	596706
2018-03-22	81.40	81.54	81.27	81.35	537567
2018-03-23	81.27	81.38	81.25	81.34	812783
2018-03-26	81.29	81.40	81.23	81.25	646038
2018-03-27	81.31	81.68	81.31	81.61	497928
2018-03-28	81.75	81.85	81.53	81.58	1727021
2018-03-29	81.62	81.86	81.62	81.77	599212
2018-04-02	81.49	81.75	81.46	81.61	490219
2018-04-03	81.56	81.63	81.42	81.43	486892
2018-04-04	81.58	81.63	81.42	81.46	509992
2018-04-05	81.38	81.41	81.29	81.36	538714
2018-04-06	81.55	81.67	81.50	81.58	452695
2018-04-09	81.55	81.66	81.49	81.64	515872
2018-04-10	81.62	81.69	81.50	81.53	710512
2018-04-11	81.65	81.69	81.53	81.56	669426
2018-04-12	81.52	81.58	81.35	81.38	631790
2018-04-13	81.32	81.46	81.30	81.40	407451
2018-04-16	81.25	81.40	81.25	81.35	442601
2018-04-17	81.38	81.48	81.34	81.41	531191
2018-04-18	81.35	81.37	81.15	81.15	461746
2018-04-19	81.00	81.06	80.90	80.95	713289
2018-04-20	80.90	80.98	80.74	80.74	658906
2018-04-23	80.67	80.71	80.60	80.64	565080
2018-04-24	80.63	80.69	80.56	80.63	500513
2018-04-25	80.49	80.55	80.44	80.45	628806
2018-04-26	80.59	80.68	80.56	80.67	440276
2018-04-27	80.75	80.80	80.71	80.75	538597
2018-04-30	80.77	80.89	80.71	80.54	1098745
2018-05-01	80.50	80.57	80.38	80.39	547630
2018-05-02	80.46	80.55	80.41	80.45	541511
2018-05-03	80.60	80.67	80.53	80.56	535838
2018-05-04	80.67	80.69	80.49	80.57	463438
2018-05-07	80.60	80.62	80.51	80.55	493317
2018-05-08	80.45	80.49	80.37	80.44	550632
2018-05-09	80.31	80.38	80.28	80.30	517291
2018-05-10	80.49	80.55	80.45	80.49	426487
2018-05-11	80.58	80.59	80.48	80.55	719192
2018-05-14	80.47	80.49	80.43	80.45	575275
2018-05-15	80.22	80.22	79.97	80.06	443220
2018-05-16	80.08	80.13	79.95	79.96	476877
2018-05-17	80.01	80.07	79.91	79.95	390624
2018-05-18	80.02	80.19	80.02	80.15	384461
2018-05-21	80.12	80.20	80.08	80.19	564242
2018-05-22	80.20	80.23	80.14	80.20	461438
2018-05-23	80.34	80.54	80.32	80.50	388121
2018-05-24	80.63	80.76	80.59	80.67	497939
2018-05-25	80.80	80.92	80.76	80.92	351063
2018-05-29	81.10	81.63	81.03	81.47	467846
2018-05-30	81.26	81.32	81.06	81.14	494969
2018-05-31	81.23	81.29	81.08	80.95	456946
2018-06-01	80.68	80.86	80.68	80.77	307476
2018-06-04	80.67	80.71	80.54	80.54	385158
2018-06-05	80.76	80.82	80.64	80.76	466742
2018-06-06	80.56	80.58	80.41	80.44	1413029
2018-06-07	80.44	80.85	80.42	80.68	682339
2018-06-08	80.59	80.68	80.55	80.55	1567250
2018-06-11	80.44	80.58	80.44	80.55	1587456
2018-06-12	80.45	80.54	80.44	80.53	1452337
2018-06-13	80.52	80.60	80.26	80.43	458324
2018-06-14	80.56	80.64	80.51	80.59	438500
2018-06-15	80.76	80.84	80.61	80.61	537585
2018-06-18	80.69	80.69	80.56	80.59	503967
2018-06-19	80.77	80.85	80.71	80.75	409771
2018-06-20	80.76	80.80	80.53	80.54	968640
2018-06-21	80.65	80.75	80.56	80.59	10002471
2018-06-22	80.58	80.72	80.58	80.66	691752
2018-06-25	80.74	80.83	80.69	80.69	1306740
2018-06-26	80.73	80.84	80.73	80.81	477051
2018-06-27	80.96	81.07	80.91	81.04	442767
2018-06-28	81.05	81.05	80.91	80.95	340871
2018-06-29	80.95	81.06	80.94	80.97	607528
2018-07-02	80.81	80.84	80.63	80.66	948904
2018-07-03	80.70	80.92	80.70	80.92	302740
2018-07-05	80.89	81.01	80.87	80.97	691714
2018-07-06	81.09	81.13	81.01	81.06	367699
2018-07-09	80.95	81.00	80.90	80.92	680363
2018-07-10	80.89	80.98	80.87	80.87	432258
2018-07-11	80.97	81.04	80.90	81.01	596034
2018-07-12	80.94	81.03	80.93	81.02	396720
2018-07-13	81.09	81.18	81.07	81.17	301379
2018-07-16	81.00	81.03	80.89	80.99	663724
2018-07-17	81.03	81.06	80.93	80.99	455115
2018-07-18	81.03	81.04	80.90	80.91	2810510
2018-07-19	80.95	81.15	80.93	81.09	524680
2018-07-20	81.05	81.06	80.94	80.97	713191
2018-07-23	80.88	80.90	80.65	80.66	2655342
2018-07-24	80.62	80.81	80.62	80.74	726760
2018-07-25	80.81	81.10	80.59	80.70	1536283
2018-07-26	80.81	80.82	80.69	80.73	432513
2018-07-27	80.87	80.87	80.75	80.78	316651
2018-07-30	80.71	80.79	80.69	80.71	595463
2018-07-31	80.78	80.87	80.72	80.62	415760
2018-08-01	80.47	80.55	80.43	80.50	497674
2018-08-02	80.53	80.57	80.46	80.56	495566
2018-08-03	80.64	80.78	80.64	80.78	320476
2018-08-06	80.83	80.93	80.78	80.84	299188
2018-08-07	80.80	80.82	80.64	80.67	893468
2018-08-08	80.67	80.73	80.64	80.66	377012
2018-08-09	80.80	80.83	80.77	80.78	322032
2018-08-10	80.89	81.15	80.87	81.03	2505150
2018-08-13	81.00	81.11	80.96	81.01	707421
2018-08-14	81.05	81.05	80.98	81.00	390041
2018-08-15	81.11	81.26	81.09	81.15	452532
2018-08-16	81.17	81.22	81.08	81.19	398572
2018-08-17	81.24	81.31	81.16	81.19	394101
2018-08-20	81.37	81.47	81.34	81.42	618387
2018-08-21	81.39	81.39	81.31	81.34	414902
2018-08-22	81.47	81.49	81.37	81.40	364447
2018-08-23	81.43	81.45	81.38	81.40	350014
2018-08-24	81.29	81.45	81.26	81.45	422515
2018-08-27	81.33	81.38	81.28	81.29	368246
2018-08-28	81.22	81.24	81.14	81.15	767254
2018-08-29	81.17	81.21	81.07	81.09	557902
2018-08-30	81.24	81.25	81.15	81.22	393236
2018-08-31	81.32	81.34	81.21	81.03	445542
2018-09-04	80.95	81.01	80.85	80.93	486038
2018-09-05	80.90	80.96	80.84	80.88	697019
2018-09-06	80.95	81.10	80.93	81.06	363558
2018-09-07	80.82	80.88	80.71	80.78	404732
2018-09-10	80.78	80.83	80.75	80.78	377578
2018-09-11	80.68	80.70	80.58	80.60	609895
2018-09-12	80.71	80.74	80.68	80.70	335637
2018-09-13	80.78	80.81	80.69	80.73	317904
2018-09-14	80.60	80.66	80.58	80.59	317699
2018-09-17	80.54	80.64	80.50	80.61	446843
2018-09-18	80.57	80.57	80.35	80.37	680495
2018-09-19	80.37	80.37	80.19	80.25	451025
2018-09-20	80.23	80.38	80.20	80.34	375435
2018-09-21	80.26	80.38	80.26	80.35	440881
2018-09-24	80.28	80.35	80.21	80.26	476303
2018-09-25	80.19	80.23	80.12	80.19	1272494
2018-09-26	80.22	80.44	80.22	80.40	903284
2018-09-27	80.38	80.45	80.36	80.45	554506
2018-09-28	80.54	80.55	80.46	80.28	623658
2018-10-01	80.24	80.27	80.17	80.19	297895
2018-10-02	80.22	80.34	80.22	80.28	639346
2018-10-03	80.19	80.20	79.79	79.89	624721
2018-10-04	79.76	79.79	79.64	79.69	1500741
2018-10-05	79.61	79.64	79.43	79.53	628559
2018-10-08	79.54	79.60	79.50	79.50	496286
2018-10-09	79.53	79.64	79.52	79.61	838375
2018-10-10	79.48	79.65	79.46	79.64	866586
2018-10-11	79.74	79.95	79.69	79.83	852824
2018-10-12	79.75	79.98	79.75	79.84	717904
2018-10-15	79.87	79.91	79.80	79.83	493295
2018-10-16	79.82	79.86	79.77	79.85	460679
2018-10-17	79.81	79.90	79.63	79.63	663146
2018-10-18	79.61	79.85	79.57	79.73	524673
2018-10-19	79.72	79.77	79.58	79.65	594338
2018-10-22	79.71	79.76	79.65	79.65	473614
2018-10-23	79.92	79.99	79.75	79.77	444261
2018-10-24	79.92	80.10	79.89	80.09	565682
2018-10-25	79.98	80.03	79.87	79.92	727440
2018-10-26	80.12	80.32	80.12	80.20	565569
2018-10-29	80.07	80.21	80.02	80.14	676250
2018-10-30	80.04	80.11	79.98	80.02	639647
2018-10-31	79.86	79.96	79.82	79.69	671883
2018-11-01	79.64	79.78	79.62	79.75	596626
2018-11-02	79.59	79.67	79.42	79.46	537135
2018-11-05	79.55	79.62	79.51	79.52	581747
2018-11-06	79.56	79.58	79.46	79.49	480885
2018-11-07	79.59	79.68	79.50	79.52	534585
2018-11-08	79.49	79.53	79.35	79.35	588025
2018-11-09	79.46	79.64	79.46	79.58	468826
2018-11-12	79.74	79.74	79.62	79.68	398519
2018-11-13	79.67	79.73	79.62	79.69	432670
2018-11-14	79.60	79.90	79.60	79.75	575409
2018-11-15	79.85	79.96	79.69	79.78	585887
2018-11-16	79.86	79.96	79.80	79.96	688548
2018-11-19	79.90	79.99	79.89	79.95	543245
2018-11-20	79.93	79.99	79.87	79.93	618368
2018-11-21	79.88	79.95	79.85	79.95	549790
2018-11-23	80.04	80.10	79.97	80.00	321700
2018-11-26	79.88	79.95	79.87	79.90	778463
2018-11-27	79.91	80.00	79.89	79.92	797355
2018-11-28	79.87	80.09	79.83	80.01	736576
2018-11-29	80.12	80.17	79.98	80.04	828417
2018-11-30	80.10	80.12	80.02	79.89	668671
2018-12-03	79.89	80.08	79.81	80.05	817070
2018-12-04	80.15	80.36	80.13	80.20	694017
2018-12-06	80.41	80.58	80.31	80.36	1153295
2018-12-07	80.38	80.60	80.35	80.58	995110
2018-12-10	80.57	80.68	80.47	80.58	772854
2018-12-11	80.51	80.65	80.47	80.53	893177
2018-12-12	80.45	80.51	80.40	80.41	893044
2018-12-13	80.50	80.59	80.46	80.55	1157642
2018-12-14	80.65	80.73	80.58	80.61	835066
2018-12-17	80.57	80.89	80.57	80.79	2617549
2018-12-18	80.79	81.01	80.79	80.95	7382271
2018-12-19	81.02	81.20	80.85	80.98	1078161
2018-12-20	81.03	81.11	80.85	80.85	1283983
2018-12-21	80.91	80.95	80.84	80.72	932932
2018-12-24	80.78	80.84	80.71	80.80	857736
2018-12-26	80.76	80.85	80.53	80.54	1076767
2018-12-27	80.76	80.92	80.70	80.70	1305079
2018-12-28	80.83	81.10	80.77	81.07	932220
2018-12-31	81.03	81.33	81.00	81.29	803294
2019-01-02	81.39	81.49	81.32	81.48	917576
2019-01-03	81.54	81.93	81.50	81.89	1166621
2019-01-04	81.55	81.59	81.41	81.52	795132
2019-01-07	81.59	81.62	81.41	81.44	2716244
2019-01-08	81.31	81.41	81.27	81.31	825744
2019-01-09	81.27	81.47	81.27	81.46	1003129
2019-01-10	81.45	81.54	81.34	81.38	728940
2019-01-11	81.56	81.64	81.52	81.59	738266
2019-01-14	81.60	81.64	81.49	81.56	1079897
2019-01-15	81.70	81.70	81.48	81.53	750537
2019-01-16	81.48	81.57	81.43	81.50	19788880
2019-01-17	81.45	81.54	81.38	81.49	1519094
2019-01-18	81.39	81.51	81.32	81.42	872285
2019-01-22	81.51	81.69	81.49	81.58	1339277
2019-01-23	81.52	81.69	81.50	81.62	565375
2019-01-24	81.82	81.89	81.79	81.86	1041938
2019-01-25	81.78	81.79	81.70	81.74	496036
2019-01-28	81.73	81.82	81.71	81.76	786302
2019-01-29	81.85	81.95	81.83	81.95	780780
2019-01-30	81.93	82.26	81.89	82.22	658417
2019-01-31	82.44	82.66	82.41	82.38	780680
2019-02-01	82.28	82.31	82.07	82.13	1521770
2019-02-04	82.02	82.02	81.92	81.97	611597
2019-02-05	82.06	82.20	82.06	82.12	592897
2019-02-06	82.25	82.25	82.07	82.14	787722
2019-02-07	82.26	82.29	82.18	82.26	740961
2019-02-08	82.34	82.42	82.32	82.38	655069
2019-02-11	82.28	82.31	82.22	82.29	600889
2019-02-12	82.26	82.28	82.20	82.25	490368
2019-02-13	82.10	82.17	82.06	82.13	458872
2019-02-14	82.41	82.43	82.29	82.32	494637
2019-02-15	82.30	82.34	82.25	82.32	635556
2019-02-19	82.45	82.45	82.32	82.39	8231029
2019-02-20	82.41	82.43	82.32	82.36	638674
2019-02-21	82.19	82.24	82.15	82.22	629950
2019-02-22	82.34	82.52	82.32	82.45	873965
2019-02-25	82.39	82.43	82.34	82.42	586576
2019-02-26	82.58	82.64	82.50	82.58	717277
2019-02-27	82.50	82.53	82.35	82.41	697003
2019-02-28	82.39	82.39	82.25	82.12	644534
2019-03-01	82.03	82.08	81.88	81.88	1394224
2019-03-04	82.00	82.12	81.95	82.07	619599
2019-03-05	82.04	82.13	81.97	82.13	374374
2019-03-06	82.15	82.34	82.14	82.30	428930
2019-03-07	82.44	82.55	82.41	82.52	598478
2019-03-08	82.57	82.61	82.48	82.59	338274
2019-03-11	82.60	82.60	82.54	82.60	289946
2019-03-12	82.65	82.81	82.63	82.79	324680
2019-03-13	82.73	82.78	82.68	82.77	379153
2019-03-14	82.76	82.76	82.56	82.64	1093898
2019-03-15	82.83	82.95	82.81	82.90	441105
2019-03-18	82.87	82.88	82.79	82.82	308631
2019-03-19	82.74	82.87	82.71	82.82	439003
2019-03-20	82.88	83.34	82.87	83.32	485441
2019-03-21	83.37	83.38	83.26	83.30	455538
2019-03-22	83.60	83.85	83.55	83.80	462713
2019-03-25	83.81	84.10	83.72	83.93	508826
2019-03-26	83.87	84.02	83.83	83.96	504915
2019-03-27	84.09	84.27	84.06	84.08	468182
2019-03-28	84.06	84.11	83.96	84.08	395189
2019-03-29	83.85	83.96	83.80	83.73	555308
2019-04-01	83.56	83.59	83.35	83.38	744741
2019-04-02	83.47	83.50	83.37	83.48	657431
2019-04-03	83.31	83.39	83.29	83.35	601429
2019-04-04	83.39	83.42	83.33	83.42	401094
2019-04-05	83.40	83.51	83.38	83.47	666686
2019-04-08	83.49	83.50	83.36	83.39	347559
2019-04-09	83.54	83.58	83.48	83.50	433480
2019-04-10	83.62	83.74	83.62	83.72	285154
2019-04-11	83.66	83.66	83.57	83.64	493750
2019-04-12	83.41	83.47	83.36	83.38	442892
2019-04-15	83.38	83.45	83.38	83.41	364962
2019-04-16	83.31	83.34	83.19	83.22	430007
2019-04-17	83.22	83.29	83.18	83.20	429864
2019-04-18	83.36	83.40	83.31	83.35	337498
2019-04-22	83.32	83.32	83.21	83.27	537868
2019-04-23	83.36	83.44	83.34	83.41	574386
2019-04-24	83.64	83.73	83.63	83.70	381653
2019-04-25	83.69	83.70	83.58	83.62	328422
2019-04-26	83.86	83.87	83.79	83.82	258046
2019-04-29	83.71	83.73	83.61	83.68	474344
2019-04-30	83.65	83.83	83.65	83.62	474707
2019-05-01	83.62	83.92	83.50	83.57	640458
2019-05-02	83.49	83.49	83.29	83.35	339514
2019-05-03	83.46	83.55	83.41	83.49	486986
2019-05-06	83.69	83.72	83.61	83.66	507024
2019-05-07	83.80	83.88	83.75	83.88	388925
2019-05-08	83.88	83.88	83.65	83.65	1975646
2019-05-09	83.86	83.94	83.72	83.81	444497
2019-05-10	83.82	83.90	83.75	83.79	671733
2019-05-13	84.02	84.10	83.95	84.10	331055
2019-05-14	84.04	84.05	83.96	84.01	445528
2019-05-15	84.34	84.34	84.13	84.27	455922
2019-05-16	84.09	84.15	84.04	84.14	424629
2019-05-17	84.27	84.27	84.07	84.17	389434
2019-05-20	84.14	84.18	83.98	84.01	374616
2019-05-21	83.97	83.98	83.88	83.95	316918
2019-05-22	84.04	84.14	84.00	84.13	487156
2019-05-23	84.27	84.56	84.23	84.45	432692
2019-05-24	84.45	84.49	84.37	84.45	459244
2019-05-28	84.62	84.77	84.59	84.76	1276385
2019-05-29	84.89	84.93	84.68	84.70	585810
2019-05-30	84.72	84.99	84.68	84.99	613085
2019-05-31	85.16	85.41	85.07	85.19	837244
2019-06-03	85.32	85.55	85.21	85.44	742114
2019-06-04	85.30	85.46	85.19	85.35	948156
2019-06-05	85.51	85.64	85.38	85.47	606893
2019-06-06	85.46	85.54	85.32	85.40	572499
2019-06-07	85.76	85.83	85.60	85.68	381772
2019-06-10	85.51	85.55	85.39	85.40	350319
2019-06-11	85.37	85.43	85.33	85.39	471072
2019-06-12	85.43	85.58	85.42	85.50	596090
2019-06-13	85.64	85.81	85.61	85.75	536289
2019-06-14	85.68	85.79	85.66	85.77	482870
2019-06-17	85.75	85.81	85.65	85.72	710427
2019-06-18	86.05	86.11	85.87	85.96	476375
2019-06-19	85.78	86.31	85.75	86.26	860255
2019-06-20	86.45	86.65	86.42	86.50	519540
2019-06-21	86.33	86.36	86.18	86.26	387555
2019-06-24	86.36	86.51	86.34	86.47	575074
2019-06-25	86.57	86.60	86.37	86.50	562609
2019-06-26	86.38	86.41	86.17	86.21	474078
2019-06-27	86.31	86.51	86.27	86.49	657496
2019-06-28	86.46	86.57	86.38	86.50	414066
2019-07-01	86.39	86.48	86.21	86.33	811150
2019-07-02	86.44	86.58	86.38	86.54	575389
2019-07-03	86.64	86.73	86.55	86.70	424849
2019-07-05	86.26	86.28	85.98	86.20	457700
2019-07-08	86.29	86.30	86.08	86.10	397600
2019-07-09	86.10	86.11	85.96	86.02	412546
2019-07-10	86.14	86.24	86.05	86.14	585464
2019-07-11	86.12	86.12	85.78	85.85	706116
2019-07-12	85.86	85.97	85.81	85.93	1275265
2019-07-15	85.98	86.05	85.95	85.99	485721
2019-07-16	85.87	85.94	85.76	85.87	1162286
2019-07-17	86.02	86.25	86.01	86.25	529606
2019-07-18	86.19	86.48	86.11	86.42	790978
2019-07-19	86.30	86.38	86.21	86.30	770525
2019-07-22	86.38	86.39	86.30	86.34	1336920
2019-07-23	86.31	86.39	86.26	86.33	588196
2019-07-24	86.43	86.49	86.35	86.43	664061
2019-07-25	86.37	86.37	86.11	86.29	510528
2019-07-26	86.33	86.33	86.18	86.32	469139
2019-07-29	86.39	86.43	86.34	86.39	434475
2019-07-30	86.39	86.39	86.24	86.30	594291
2019-07-31	86.38	86.61	86.12	86.17	685778
2019-08-01	86.35	87.02	86.33	86.95	624083
2019-08-02	86.99	87.09	86.88	87.04	673967
2019-08-05	87.42	87.61	87.32	87.53	689278
2019-08-06	87.54	87.69	87.39	87.69	928997
2019-08-07	88.14	88.23	87.64	87.66	2010712
2019-08-08	87.54	87.82	87.38	87.82	642157
2019-08-09	87.80	87.84	87.55	87.61	382402
2019-08-12	87.80	88.02	87.75	87.98	368220
2019-08-13	87.93	87.96	87.60	87.72	644313
2019-08-14	88.04	88.15	87.96	88.06	442557
2019-08-15	88.15	88.59	88.09	88.51	1045243
2019-08-16	88.31	88.43	88.07	88.41	964048
2019-08-19	88.13	88.25	88.08	88.16	594838
2019-08-20	88.48	88.54	88.39	88.54	590268
2019-08-21	88.34	88.56	88.28	88.38	724133
2019-08-22	88.28	88.46	88.23	88.28	622427
2019-08-23	88.30	88.75	88.24	88.65	653481
2019-08-26	88.65	88.74	88.51	88.55	500576
2019-08-27	88.70	88.95	88.64	88.95	449194
2019-08-28	89.01	89.01	88.87	88.90	543907
2019-08-29	88.88	88.88	88.61	88.80	674190
2019-08-30	88.71	88.84	88.64	88.84	502195
2019-09-03	88.68	88.93	88.48	88.73	774118
2019-09-04	88.73	88.95	88.67	88.91	526860
2019-09-05	88.54	88.54	88.22	88.40	897513
2019-09-06	88.40	88.52	88.37	88.44	419490
2019-09-09	88.15	88.19	88.03	88.08	368925
2019-09-10	87.94	87.95	87.53	87.55	551812
2019-09-11	87.45	87.58	87.42	87.44	537603
2019-09-12	87.69	87.69	87.20	87.32	514753
2019-09-13	87.05	87.11	86.70	86.72	573471
2019-09-16	86.93	87.05	86.82	87.02	552732
2019-09-17	87.03	87.23	86.92	87.19	391702
2019-09-18	87.39	87.55	87.13	87.27	583856
2019-09-19	87.37	87.43	87.27	87.30	428659
2019-09-20	87.42	87.68	87.36	87.68	408756
2019-09-23	87.80	87.97	87.70	87.78	470417
2019-09-24	87.86	88.15	87.82	88.11	382091
2019-09-25	87.97	88.03	87.57	87.64	560661
2019-09-26	87.78	87.87	87.73	87.78	407654
2019-09-27	87.80	87.92	87.76	87.84	455039
2019-09-30	87.77	88.00	87.72	87.81	445179
2019-10-01	87.51	88.12	87.46	87.95	656887
2019-10-02	88.04	88.24	87.95	88.20	656814
2019-10-03	88.28	88.68	88.28	88.52	531620
2019-10-04	88.58	88.75	88.54	88.73	653236
2019-10-07	88.56	88.59	88.41	88.47	436951
2019-10-08	88.68	88.70	88.44	88.63	363350
2019-10-09	88.56	88.56	88.32	88.33	562044
2019-10-10	88.27	88.28	87.95	88.05	424412
2019-10-11	87.75	87.78	87.51	87.67	648105
2019-10-14	87.85	87.86	87.72	87.86	319119
2019-10-15	87.83	87.85	87.54	87.55	3117506
2019-10-16	87.68	87.77	87.60	87.74	441777
2019-10-17	87.67	87.82	87.59	87.69	434292
2019-10-18	87.79	87.88	87.72	87.82	688157
2019-10-21	87.63	87.69	87.52	87.54	471379
2019-10-22	87.75	87.76	87.55	87.68	532905
2019-10-23	87.85	87.86	87.70	87.72	455108
2019-10-24	87.82	87.90	87.76	87.79	503060
2019-10-25	87.84	87.84	87.53	87.66	704442
2019-10-28	87.48	87.48	87.33	87.40	526875
2019-10-29	87.48	87.50	87.35	87.39	515144
2019-10-30	87.47	87.68	87.35	87.67	606092
2019-10-31	87.86	88.16	87.86	87.91	745141
2019-11-01	87.88	88.02	87.69	87.86	1607396
2019-11-04	87.62	87.66	87.48	87.55	564320
2019-11-05	87.29	87.31	87.09	87.18	816775
2019-11-06	87.35	87.46	87.25	87.39	1052816
2019-11-07	87.07	87.12	86.64	86.93	856286
2019-11-08	86.85	87.02	86.78	86.78	510817
2019-11-11	86.93	86.96	86.78	86.82	419107
2019-11-12	86.88	86.95	86.74	86.89	381084
2019-11-13	87.18	87.20	87.06	87.10	1384345
2019-11-14	87.36	87.48	87.32	87.39	478909
2019-11-15	87.34	87.45	87.31	87.38	682070
2019-11-18	87.51	87.54	87.44	87.51	580449
2019-11-19	87.51	87.60	87.49	87.54	407617
2019-11-20	87.69	87.81	87.64	87.80	700672
2019-11-21	87.68	87.68	87.53	87.57	691285
2019-11-22	87.66	87.72	87.57	87.65	532972
2019-11-25	87.68	87.75	87.65	87.70	395818
2019-11-26	87.86	87.89	87.79	87.84	471748
2019-11-27	87.74	87.76	87.68	87.73	640913
2019-11-29	87.70	87.73	87.60	87.70	499528
2019-12-02	87.13	87.30	87.13	87.26	538959
2019-12-03	87.62	87.91	87.56	87.79	446156
2019-12-04	87.75	87.79	87.51	87.64	989164
2019-12-05	87.46	87.57	87.39	87.53	834159
2019-12-06	87.28	87.46	87.23	87.34	639051
2019-12-09	87.47	87.47	87.34	87.36	821422
2019-12-10	87.44	87.44	87.26	87.31	714109
2019-12-11	87.38	87.62	87.36	87.56	466206
2019-12-12	87.53	87.54	87.01	87.13	1909965
2019-12-13	87.34	87.55	87.16	87.50	541667
2019-12-16	87.41	87.42	87.23	87.32	1008253
2019-12-17	87.39	87.43	87.25	87.32	630242
2019-12-18	87.27	87.29	87.09	87.16	780666
2019-12-19	87.14	87.28	87.07	87.17	1160023
2019-12-20	87.17	87.25	87.13	87.24	981631
2019-12-23	87.07	87.11	86.89	86.99	682175
2019-12-24	86.91	87.13	86.90	87.07	331810
2019-12-26	87.11	87.20	86.99	87.20	406621
2019-12-27	87.36	87.36	87.26	87.32	436998
2019-12-30	87.16	87.36	87.13	87.34	698031
2019-12-31	87.31	87.31	87.18	87.22	591545
2020-01-02	87.41	87.57	87.34	87.41	851692
2020-01-03	87.63	87.82	87.55	87.82	813157
2020-01-06	87.89	87.92	87.61	87.64	969236
2020-01-07	87.71	87.73	87.58	87.58	639396
2020-01-08	87.69	87.76	87.43	87.49	705363
2020-01-09	87.42	87.60	87.36	87.58	592371
2020-01-10	87.65	87.77	87.60	87.69	729366
2020-01-13	87.67	87.68	87.57	87.65	972583
2020-01-14	87.66	87.75	87.65	87.75	10541228
2020-01-15	87.91	87.91	87.80	87.91	521746
2020-01-16	87.88	87.90	87.77	87.84	1718174
2020-01-17	87.74	87.83	87.72	87.83	553774
2020-01-21	87.99	88.09	87.95	88.06	752980
2020-01-22	88.11	88.15	88.06	88.13	6627112
2020-01-23	88.29	88.35	88.21	88.28	843489
2020-01-24	88.35	88.55	88.28	88.48	1734791
2020-01-27	88.82	88.84	88.70	88.80	841970
2020-01-28	88.81	88.81	88.63	88.72	1266341
2020-01-29	88.81	89.04	88.77	88.96	1469132
2020-01-30	89.08	89.25	88.96	89.09	829672
2020-01-31	89.24	89.41	89.17	89.41	1153589
2020-02-03	89.06	89.14	88.87	89.10	1037097
2020-02-04	88.85	88.92	88.69	88.77	642130
2020-02-05	88.55	88.66	88.51	88.58	999078
2020-02-06	88.57	88.65	88.51	88.60	580837
2020-02-07	88.84	88.93	88.76	88.89	612704
2020-02-10	89.04	89.11	88.94	89.07	946510
2020-02-11	88.97	89.00	88.89	88.91	861858
2020-02-12	88.81	88.82	88.71	88.77	696808
2020-02-13	88.83	88.88	88.75	88.82	633790
2020-02-14	88.98	89.01	88.91	88.95	548505
2020-02-18	89.11	89.18	89.00	89.11	571469
2020-02-19	89.04	89.09	88.98	89.06	1078141
2020-02-20	89.12	89.30	89.10	89.22	524602
2020-02-21	89.42	89.64	89.35	89.52	678847
2020-02-24	89.96	89.97	89.83	89.86	2935160
2020-02-25	89.94	90.18	89.91	90.05	1182105
2020-02-26	89.92	90.22	89.86	90.02	884139
2020-02-27	90.34	90.36	89.98	90.08	1929131
2020-02-28	90.58	91.02	90.46	90.92	4102534
2020-03-02	91.02	91.23	90.63	90.63	5906012
2020-03-03	90.78	92.03	90.77	91.53	2088739
2020-03-04	91.76	91.99	91.58	91.62	1038719
2020-03-05	92.03	92.05	91.80	91.90	667088
2020-03-06	92.67	92.68	92.06	92.22	1296024
2020-03-09	92.84	92.91	91.75	91.91	1689107
2020-03-10	91.54	91.85	90.71	90.79	1661158
2020-03-11	90.83	91.01	89.55	89.67	3655713
2020-03-12	89.24	89.80	87.71	88.12	2210051
2020-03-13	88.01	88.98	87.64	88.62	1825061
2020-03-16	87.36	89.51	85.30	89.35	1572483
2020-03-17	88.55	89.17	87.16	87.25	1653462
2020-03-18	86.33	87.00	84.40	85.16	2093491
2020-03-19	83.24	85.36	83.21	83.77	4561136
2020-03-20	84.05	85.49	84.05	84.65	9065990
2020-03-23	84.65	87.46	84.43	86.91	1980827
2020-03-24	85.91	87.30	85.86	86.72	2086392
2020-03-25	86.42	87.90	86.42	87.80	2377213
2020-03-26	87.70	88.50	87.28	88.18	1345694
2020-03-27	88.07	88.79	88.02	88.67	1025741
2020-03-30	88.89	89.42	88.81	89.08	2276294
2020-03-31	89.21	89.71	89.10	89.13	1313592
2020-04-01	89.35	89.67	89.02	89.05	1915464
2020-04-02	89.10	89.47	89.02	89.09	1185232
2020-04-03	89.13	89.45	88.86	89.07	1580215
2020-04-06	89.27	89.30	88.97	88.97	761080
2020-04-07	88.98	89.31	88.98	89.23	982184
2020-04-08	89.08	89.59	89.08	89.49	722673
2020-04-09	90.27	90.66	89.84	90.60	868293
2020-04-13	90.80	91.00	90.42	90.69	1064952
2020-04-14	91.00	91.00	90.70	90.70	1021056
2020-04-15	90.86	91.27	90.77	91.27	654132
2020-04-16	91.31	91.39	91.04	91.25	1135316
2020-04-17	91.49	91.50	91.03	91.21	835954
2020-04-20	91.05	91.20	90.95	91.11	1224042
2020-04-21	91.31	91.38	90.99	91.08	2557290
2020-04-22	91.02	91.19	90.83	91.08	614131
2020-04-23	91.13	91.29	91.00	91.18	707510
2020-04-24	91.17	91.24	91.02	91.18	1286237
2020-04-27	91.16	91.17	90.82	90.87	844084
2020-04-28	91.15	91.18	91.00	91.14	747874
2020-04-29	91.20	91.45	91.19	91.39	1484430
2020-04-30	91.30	91.47	91.22	91.10	1519657
2020-05-01	90.98	91.20	90.83	90.97	651014
2020-05-04	91.13	91.13	90.98	91.09	1080341
2020-05-05	91.06	91.15	90.95	91.11	925636
2020-05-06	90.92	90.98	90.63	90.79	968110
2020-05-07	90.80	91.20	90.80	91.09	743975
2020-05-08	90.95	91.15	90.87	90.95	733048
2020-05-11	90.91	91.00	90.66	90.74	1340273
2020-05-12	90.91	91.00	90.75	90.98	888868
2020-05-13	91.16	91.20	91.03	91.12	756237
2020-05-14	91.15	91.29	91.13	91.25	785689
2020-05-15	91.31	91.37	91.23	91.30	943290
2020-05-18	91.39	91.39	91.21	91.28	977980
2020-05-19	91.39	91.53	91.28	91.45	733758
2020-05-20	91.56	91.84	91.46	91.76	996245
2020-05-21	91.91	91.94	91.71	91.78	1272318
2020-05-22	91.92	91.93	91.77	91.86	968319
2020-05-26	91.91	92.00	91.83	92.00	636261
2020-05-27	92.00	92.09	91.93	92.08	775569
2020-05-28	92.04	92.12	92.01	92.08	773916
2020-05-29	92.26	92.39	92.14	92.18	1048684
2020-06-01	92.18	92.38	92.11	92.34	692552
2020-06-02	92.34	92.50	92.28	92.34	623494
2020-06-03	92.26	92.30	92.00	92.01	1225693
2020-06-04	92.10	92.19	91.91	91.98	1356697
2020-06-05	91.90	91.92	91.69	91.84	1562190
2020-06-08	91.93	92.03	91.90	91.92	1043489
2020-06-09	92.22	92.22	92.00	92.06	1708954
2020-06-10	92.33	92.62	92.13	92.57	1130992
2020-06-11	92.64	92.66	92.31	92.40	1614472
2020-06-12	92.57	92.75	92.38	92.41	686212
2020-06-15	92.50	92.99	92.46	92.87	794770
2020-06-16	92.87	92.99	92.80	92.96	1631595
2020-06-17	93.05	93.07	92.80	92.92	895287
2020-06-18	93.13	93.13	92.90	92.90	666349
2020-06-19	92.92	93.01	92.87	92.95	945394
2020-06-22	93.03	93.20	92.81	92.87	573590
2020-06-23	92.82	92.98	92.80	92.90	961754
2020-06-24	92.89	92.89	92.70	92.83	701824
2020-06-25	92.97	93.00	92.84	92.89	724652
2020-06-26	92.91	92.98	92.86	92.94	1141471
2020-06-29	92.97	93.16	92.90	93.16	762282
2020-06-30	93.23	93.24	93.05	93.02	979972
2020-07-01	92.97	93.09	92.86	93.08	916017
2020-07-02	93.16	93.23	92.97	93.21	784940
2020-07-06	93.14	93.23	93.01	93.23	1050576
2020-07-07	93.26	93.30	93.19	93.21	1280510
2020-07-08	93.24	93.27	93.15	93.24	1157235
2020-07-09	93.28	93.45	93.23	93.41	874788
2020-07-10	93.47	93.47	93.25	93.28	607429
2020-07-13	93.30	93.35	93.18	93.29	1858268
2020-07-14	93.40	93.48	93.33	93.43	1609441
2020-07-15	93.39	93.49	93.36	93.48	848868
2020-07-16	93.58	93.63	93.51	93.52	947628
2020-07-17	93.67	93.68	93.54	93.64	735844
2020-07-20	93.79	93.85	93.66	93.69	874350
2020-07-21	93.82	93.90	93.80	93.82	739324
2020-07-22	93.99	93.99	93.87	93.90	955052
2020-07-23	94.03	94.03	93.92	93.97	843940
2020-07-24	93.96	94.00	93.86	93.86	803103
2020-07-27	93.96	93.96	93.72	93.77	1566671
2020-07-28	93.89	93.91	93.78	93.83	736847
2020-07-29	93.88	94.08	93.81	94.08	1173804
2020-07-30	94.19	94.19	94.06	94.11	934069
2020-07-31	94.19	94.26	94.09	94.06	1021210
2020-08-03	94.07	94.13	94.00	94.12	1022998
2020-08-04	94.26	94.34	94.18	94.33	2012192
2020-08-05	94.34	94.35	94.17	94.21	1959952
2020-08-06	94.36	94.43	94.29	94.37	1443689
2020-08-07	94.41	94.42	94.17	94.17	907134
2020-08-10	94.31	94.31	94.11	94.14	606637
2020-08-11	93.93	94.03	93.72	93.81	1998108
2020-08-12	93.78	93.79	93.61	93.70	1335906
2020-08-13	93.69	93.69	93.36	93.40	1077153
2020-08-14	93.56	93.56	93.34	93.38	1215924
2020-08-17	93.52	93.60	93.43	93.50	897357
2020-08-18	93.57	93.68	93.51	93.68	1071486
2020-08-19	93.75	93.75	93.53	93.53	1105076
2020-08-20	93.77	93.78	93.67	93.72	1203880
2020-08-21	93.83	93.83	93.66	93.79	763145
2020-08-24	93.81	93.87	93.69	93.73	976057
2020-08-25	93.50	93.57	93.35	93.54	912766
2020-08-26	93.50	93.58	93.38	93.51	959395
2020-08-27	93.70	93.71	93.25	93.35	992658
2020-08-28	93.45	93.53	93.38	93.48	708488
2020-08-31	93.49	93.71	93.46	93.48	2258680
2020-09-01	93.47	93.74	93.41	93.74	1257167
2020-09-02	93.71	93.88	93.67	93.81	1058129
2020-09-03	93.91	93.95	93.82	93.89	1156977
2020-09-04	93.71	93.73	93.43	93.44	872299
2020-09-08	93.50	93.63	93.44	93.47	1485612
2020-09-09	93.61	93.65	93.46	93.51	935849
2020-09-10	93.48	93.58	93.42	93.52	897922
2020-09-11	93.62	93.65	93.53	93.65	703718
2020-09-14	93.73	93.74	93.62	93.64	887418
2020-09-15	93.69	93.72	93.64	93.67	1638085
2020-09-16	93.77	93.80	93.62	93.67	944663
2020-09-17	93.83	93.83	93.63	93.67	845686
2020-09-18	93.73	93.73	93.59	93.63	723586
2020-09-21	93.74	93.74	93.58	93.63	1436421
2020-09-22	93.67	93.70	93.60	93.65	1133427
2020-09-23	93.66	93.76	93.44	93.46	1311417
2020-09-24	93.45	93.45	93.30	93.37	1197651
2020-09-25	93.32	93.42	93.31	93.41	2015194
2020-09-28	93.43	93.53	93.43	93.51	1252068
2020-09-29	93.62	93.65	93.56	93.60	665181
2020-09-30	93.58	93.58	93.38	93.32	2037507
2020-10-01	93.24	93.42	93.19	93.38	1261358
2020-10-02	93.47	93.50	93.28	93.34	1009468
2020-10-05	93.27	93.27	93.02	93.02	1039439
2020-10-06	93.15	93.26	93.03	93.09	993318
2020-10-07	93.00	93.10	92.92	93.04	1946944
2020-10-08	93.14	93.19	93.07	93.15	721488
2020-10-09	93.17	93.23	93.07	93.22	1546169
2020-10-12	93.30	93.34	93.22	93.32	784276
2020-10-13	93.45	93.50	93.30	93.37	2111360
2020-10-14	93.51	93.60	93.37	93.48	1113124
2020-10-15	93.52	93.58	93.30	93.32	1304540
2020-10-16	93.38	93.47	93.31	93.34	866341
2020-10-19	93.28	93.29	93.16	93.19	1321523
2020-10-20	93.18	93.24	93.09	93.12	1024255
2020-10-21	93.05	93.11	93.00	93.02	836423
2020-10-22	93.03	93.06	92.85	92.87	1272933
2020-10-23	92.90	93.01	92.82	92.98	759447
2020-10-26	93.11	93.16	93.02	93.08	783212
2020-10-27	93.25	93.29	93.16	93.26	1411093
2020-10-28	93.38	93.40	93.12	93.13	1315901
2020-10-29	93.13	93.20	92.86	92.90	1603693
2020-10-30	92.88	92.94	92.69	92.53	1342419
2020-11-02	92.77	92.80	92.67	92.69	1533562
2020-11-03	92.65	92.66	92.55	92.55	2335157
2020-11-04	93.26	93.39	93.20	93.30	990626
2020-11-05	93.46	93.46	93.30	93.32	1441191
2020-11-06	93.20	93.20	93.06	93.16	1289288
2020-11-09	92.95	93.07	92.54	92.76	1610923
2020-11-10	92.56	92.76	92.56	92.62	941074
2020-11-11	92.64	92.69	92.54	92.65	744528
2020-11-12	92.86	93.02	92.76	93.02	1489840
2020-11-13	93.03	93.10	92.99	93.03	1569023
2020-11-16	93.01	93.08	92.97	93.07	1049073
2020-11-17	93.15	93.26	93.04	93.24	663342
2020-11-18	93.29	93.29	93.15	93.23	1029707
2020-11-19	93.29	93.41	93.24	93.33	960656
2020-11-20	93.37	93.44	93.28	93.44	915591
2020-11-23	93.36	93.44	93.27	93.32	620215
2020-11-24	93.33	93.35	93.22	93.27	1017137
2020-11-25	93.39	93.40	93.27	93.34	772588
2020-11-27	93.43	93.62	93.30	93.55	685781
2020-11-30	93.57	93.62	93.50	93.47	1148418
2020-12-01	93.33	93.34	93.08	93.16	1108522
2020-12-02	93.13	93.13	92.97	93.05	983246
2020-12-03	93.20	93.33	93.00	93.21	1313050
2020-12-04	93.14	93.18	92.95	93.03	1106820
2020-12-07	93.19	93.30	93.07	93.17	800505
2020-12-08	93.30	93.33	93.17	93.21	700773
2020-12-09	93.11	93.24	92.95	92.97	935343
2020-12-10	93.13	93.28	93.06	93.20	970201
2020-12-11	93.33	93.39	93.20	93.34	1154225
2020-12-14	93.25	93.38	92.76	93.38	732259
2020-12-15	93.39	93.39	93.29	93.37	826169
2020-12-16	93.25	93.42	93.21	93.34	841769
2020-12-17	93.50	93.50	93.25	93.37	1249149
2020-12-18	93.47	93.49	93.28	93.36	781141
2020-12-21	93.36	93.38	93.20	93.31	1281635
2020-12-22	93.40	93.45	93.31	92.65	1084855
2020-12-23	92.67	92.69	92.42	92.62	943906
2020-12-24	92.66	92.71	92.63	92.71	610168
2020-12-28	92.66	92.73	92.57	92.70	806831
2020-12-29	92.75	92.91	92.69	92.81	1251909
2020-12-30	92.83	92.85	92.74	92.85	763765
2020-12-31	92.87	92.91	92.83	92.85	718476
2021-01-04	92.80	92.86	92.73	92.83	1257339
2021-01-05	92.79	92.79	92.60	92.70	1471667
2021-01-06	92.56	92.78	92.16	92.29	1235700
2021-01-07	92.15	92.20	92.10	92.17	1682656
2021-01-08	92.07	92.15	91.87	91.98	1238395
2021-01-11	91.92	91.92	91.77	91.79	981099
2021-01-12	91.67	91.84	91.51	91.82	7766002
2021-01-13	91.98	92.21	91.91	92.09	1858306
2021-01-14	92.16	92.20	91.93	92.03	1302870
2021-01-15	92.10	92.21	91.99	92.10	1246730
2021-01-19	92.03	92.19	92.00	92.14	1635134
2021-01-20	92.10	92.21	92.09	92.16	933313
2021-01-21	92.09	92.26	92.02	92.10	1194609
2021-01-22	92.14	92.17	92.06	92.10	914169
2021-01-25	92.25	92.36	92.20	92.30	1504912
2021-01-26	92.32	92.40	92.24	92.34	1350301
2021-01-27	92.46	92.47	92.34	92.41	1070251
2021-01-28	92.32	92.33	92.17	92.25	828617
2021-01-29	92.07	92.22	92.06	92.02	875779
2021-02-01	92.05	92.21	92.00	92.09	1388289
2021-02-02	91.96	92.01	91.92	91.95	1008452
2021-02-03	91.93	91.95	91.82	91.87	1162686
2021-02-04	91.82	91.93	91.71	91.93	784316
2021-02-05	91.91	91.98	91.81	91.84	971117
2021-02-08	91.80	91.94	91.78	91.83	785125
2021-02-09	91.87	91.91	91.80	91.87	872134
2021-02-10	91.95	92.04	91.87	92.04	716048
2021-02-11	92.08	92.08	91.93	91.98	1149422
2021-02-12	91.85	91.91	91.74	91.75	1308957
2021-02-16	91.50	91.68	91.20	91.20	1203936
2021-02-17	91.33	91.36	91.21	91.36	1492513
2021-02-18	91.25	91.39	91.17	91.32	1302711
2021-02-19	91.19	91.38	90.93	90.99	853938
2021-02-22	90.92	91.04	90.79	90.82	3030132
2021-02-23	90.67	90.95	90.65	90.91	1828767
2021-02-24	90.59	90.90	90.52	90.87	1720131
2021-02-25	90.44	90.51	89.41	89.67	4050904
2021-02-26	89.98	90.36	89.72	90.18	2547557
2021-03-01	90.20	90.33	90.12	90.29	2064934
2021-03-02	90.28	90.40	90.21	90.35	1163390
2021-03-03	90.09	90.09	89.88	89.91	1182391
2021-03-04	89.97	90.00	89.43	89.53	5397997
2021-03-05	89.38	89.43	89.13	89.39	1879467
2021-03-08	89.17	89.28	88.82	88.82	953098
2021-03-09	89.13	89.25	89.09	89.24	703388
2021-03-10	89.21	89.50	89.19	89.41	1129369
2021-03-11	89.54	89.61	89.37	89.46	1843812
2021-03-12	89.08	89.35	88.85	88.95	2351449
2021-03-15	89.03	89.14	88.98	89.03	929978
2021-03-16	89.13	89.20	89.02	89.11	1287852
2021-03-17	88.88	89.29	88.72	89.12	1868347
2021-03-18	88.59	88.74	88.43	88.65	1237795
2021-03-19	88.51	88.71	88.47	88.61	1220322
2021-03-22	88.74	88.89	88.70	88.82	1063773
2021-03-23	88.92	89.11	88.87	89.11	801454
2021-03-24	88.97	89.17	88.94	89.12	894762
2021-03-25	89.25	89.27	89.00	89.18	825446
2021-03-26	89.00	89.12	88.92	88.92	787896
2021-03-29	89.00	89.12	88.68	88.73	966973
2021-03-30	88.61	88.79	88.45	88.72	1736546
2021-03-31	88.77	88.89	88.66	88.27	1273436
2021-04-01	88.54	88.58	88.41	88.54	1874155
2021-04-05	88.38	88.41	88.21	88.27	1690377
2021-04-06	88.42	88.75	88.42	88.64	804795
2021-04-07	88.76	88.85	88.66	88.67	1218059
2021-04-08	88.81	88.93	88.80	88.93	1128382
2021-04-09	88.73	88.90	88.65	88.79	1533295
2021-04-12	88.69	88.74	88.64	88.72	1555061
2021-04-13	88.74	89.03	88.73	89.01	1552486
2021-04-14	88.96	88.98	88.85	88.94	1327842
2021-04-15	89.13	89.46	89.09	89.36	1801751
2021-04-16	89.14	89.24	89.10	89.10	1348517
2021-04-19	88.99	89.12	88.88	89.03	816020
2021-04-20	89.04	89.28	89.01	89.25	649838
2021-04-21	89.24	89.32	89.14	89.30	1150049
2021-04-22	89.33	89.38	89.16	89.34	826963
2021-04-23	89.35	89.38	89.20	89.28	676502
2021-04-26	89.36	89.36	89.23	89.26	1304030
2021-04-27	89.22	89.23	89.01	89.02	987371
2021-04-28	89.03	89.12	88.83	89.08	634230
2021-04-29	88.83	89.04	88.77	89.04	1299813
2021-04-30	89.04	89.13	88.97	88.96	1058712
2021-05-03	89.02	89.22	88.95	89.05	1533061
2021-05-04	89.27	89.35	89.12	89.17	2449377
2021-05-05	89.12	89.28	89.12	89.28	488438
2021-05-06	89.24	89.62	89.22	89.35	1094041
2021-05-07	89.57	89.69	89.35	89.43	1012305
2021-05-10	89.44	89.50	89.24	89.26	1074024
2021-05-11	89.15	89.18	89.08	89.15	853494
2021-05-12	88.85	89.00	88.72	88.75	1410893
2021-05-13	88.88	89.04	88.86	89.04	902057
2021-05-14	89.15	89.23	89.00	89.16	544777
2021-05-17	89.14	89.17	89.09	89.14	541874
2021-05-18	89.12	89.14	89.04	89.13	711932
2021-05-19	89.12	89.22	88.81	88.90	939127
2021-05-20	89.06	89.24	89.01	89.22	779854
2021-05-21	89.33	89.33	89.18	89.25	509229
2021-05-24	89.28	89.38	89.25	89.30	515005
2021-05-25	89.38	89.61	89.34	89.61	696005
2021-05-26	89.49	89.61	89.47	89.50	810565
2021-05-27	89.41	89.41	89.29	89.39	825369
2021-05-28	89.40	89.58	89.40	89.45	713447
2021-06-01	89.25	89.31	89.14	89.30	600120
2021-06-02	89.38	89.46	89.35	89.42	526500
2021-06-03	89.25	89.46	89.11	89.13	573748
2021-06-04	89.34	89.55	89.28	89.55	784724
2021-06-07	89.47	89.52	89.44	89.49	581521
2021-06-08	89.68	89.74	89.66	89.72	751131
2021-06-09	89.93	90.03	89.83	89.92	679734
2021-06-10	89.80	90.17	89.74	90.15	613294
2021-06-11	90.18	90.20	90.05	90.12	775253
2021-06-14	90.05	90.12	89.84	89.88	838972
2021-06-15	89.96	89.96	89.82	89.93	963395
2021-06-16	89.96	90.03	89.28	89.36	943557
2021-06-17	89.49	89.78	89.45	89.61	945436
2021-06-18	89.61	89.93	89.46	89.93	1084556
2021-06-21	89.77	89.83	89.67	89.71	957134
2021-06-22	89.66	89.90	89.65	89.86	619814
2021-06-23	89.78	89.88	89.72	89.72	891898
2021-06-24	89.74	89.85	89.71	89.78	691560
2021-06-25	89.81	89.81	89.51	89.64	634848
2021-06-28	89.78	89.91	89.73	89.83	554405
2021-06-29	89.73	89.94	89.69	89.94	1266519
2021-06-30	90.03	90.09	89.96	89.82	1041208
2021-07-01	89.85	89.89	89.69	89.79	1070573
2021-07-02	89.87	90.04	89.79	90.02	645229
2021-07-06	90.11	90.44	90.08	90.37	847789
2021-07-07	90.49	90.64	90.40	90.57	1109031
2021-07-08	90.68	90.81	90.58	90.73	1148563
2021-07-09	90.46	90.46	90.39	90.43	1225621
2021-07-12	90.46	90.47	90.30	90.34	662450
2021-07-13	90.35	90.43	90.08	90.10	2881215
2021-07-14	90.32	90.45	90.16	90.42	993583
2021-07-15	90.57	90.66	90.41	90.62	715814
2021-07-16	90.49	90.65	90.46	90.62	1511231
2021-07-19	91.01	91.25	90.94	91.15	882299
2021-07-20	91.42	91.48	91.05	91.07	754880
2021-07-21	90.87	90.91	90.73	90.76	749227
2021-07-22	90.80	91.06	90.77	90.96	869894
2021-07-23	90.70	90.90	90.66	90.90	778890
2021-07-26	90.98	90.98	90.81	90.85	682455
2021-07-27	91.07	91.15	90.98	91.07	535898
2021-07-28	90.93	91.17	90.83	91.17	899040
2021-07-29	90.93	91.04	90.90	90.98	933960
2021-07-30	91.08	91.20	91.05	90.98	582301
2021-08-02	91.12	91.40	91.06	91.29	805307
2021-08-03	91.32	91.41	91.27	91.32	1275873
2021-08-04	91.47	91.56	91.02	91.25	621018
2021-08-05	91.10	91.14	90.93	90.99	485355
2021-08-06	90.66	90.71	90.56	90.57	890512
2021-08-09	90.61	90.69	90.35	90.39	686775
2021-08-10	90.40	90.49	90.20	90.24	861880
2021-08-11	90.24	90.50	90.16	90.35	1068896
2021-08-12	90.26	90.43	90.21	90.32	948356
2021-08-13	90.41	90.66	90.39	90.66	498739
2021-08-16	90.87	90.99	90.81	90.83	594125
2021-08-17	90.77	90.87	90.71	90.74	745332
2021-08-18	90.72	90.75	90.52	90.65	820161
2021-08-19	90.81	90.86	90.71	90.81	768732
2021-08-20	90.81	90.85	90.67	90.72	632098
2021-08-23	90.71	90.81	90.68	90.81	548113
2021-08-24	90.73	90.77	90.59	90.62	807558
2021-08-25	90.60	90.65	90.35	90.40	586606
2021-08-26	90.37	90.41	90.26	90.38	446379
2021-08-27	90.36	90.67	90.27	90.66	425049
2021-08-30	90.65	90.82	90.62	90.78	536731
2021-08-31	90.78	90.88	90.69	90.60	993232
2021-09-01	90.68	90.68	90.51	90.57	629920
2021-09-02	90.68	90.69	90.61	90.68	639247
2021-09-03	90.54	90.60	90.49	90.57	707534
2021-09-07	90.32	90.34	90.18	90.25	889783
2021-09-08	90.36	90.49	90.29	90.45	698167
2021-09-09	90.51	90.73	90.44	90.65	728246
2021-09-10	90.59	90.59	90.39	90.50	747134
2021-09-13	90.53	90.62	90.53	90.53	2908446
2021-09-14	90.60	90.83	90.60	90.75	882665
2021-09-15	90.70	90.70	90.56	90.67	896018
2021-09-16	90.43	90.57	90.36	90.45	897299
2021-09-17	90.28	90.31	90.20	90.28	639224
2021-09-20	90.41	90.60	90.40	90.54	567041
2021-09-21	90.57	90.63	90.49	90.52	774243
2021-09-22	90.54	90.65	90.36	90.55	943582
2021-09-23	90.31	90.35	90.03	90.04	1085889
2021-09-24	89.94	89.95	89.82	89.87	656640
2021-09-27	89.70	89.81	89.47	89.70	715363
2021-09-28	89.43	89.54	89.26	89.41	739919
2021-09-29	89.50	89.61	89.33	89.42	807290
2021-09-30	89.39	89.51	89.33	89.30	873483
2021-10-01	89.47	89.72	89.45	89.66	787072
2021-10-04	89.57	89.67	89.47	89.59	1139830
2021-10-05	89.51	89.51	89.25	89.40	1044619
2021-10-06	89.38	89.41	89.27	89.37	1045734
2021-10-07	89.22	89.24	89.07	89.07	673729
2021-10-08	89.07	89.07	88.83	88.89	1072982
2021-10-11	88.78	88.83	88.67	88.69	360064
2021-10-12	88.64	88.99	88.62	88.99	1088069
2021-10-13	88.97	89.19	88.97	89.10	1029923
2021-10-14	89.21	89.35	89.18	89.30	875078
2021-10-15	89.07	89.12	88.95	88.98	680165
2021-10-18	88.73	88.86	88.61	88.81	963804
2021-10-19	88.77	88.78	88.58	88.58	635099
2021-10-20	88.59	88.72	88.55	88.55	771522
2021-10-21	88.45	88.54	88.30	88.34	753254
2021-10-22	88.33	88.53	88.29	88.48	793395
2021-10-25	88.50	88.68	88.50	88.60	728882
2021-10-26	88.61	88.72	88.51	88.72	728940
2021-10-27	88.94	89.13	88.69	88.99	1047488
2021-10-28	88.90	89.01	88.76	88.85	956102
2021-10-29	88.63	88.96	88.57	88.70	1193343
2021-11-01	88.47	88.71	88.46	88.66	1214672
2021-11-02	88.75	88.93	88.74	88.89	762008
2021-11-03	88.89	88.90	88.54	88.77	1017332
2021-11-04	88.86	89.16	88.78	89.07	889193
2021-11-05	89.26	89.56	89.18	89.49	1162434
2021-11-08	89.35	89.37	89.15	89.16	999383
2021-11-09	89.45	89.56	89.39	89.41	826731
2021-11-10	89.22	89.22	88.69	88.74	1144161
2021-11-11	88.70	88.80	88.47	88.47	450989
2021-11-12	88.73	88.82	88.59	88.66	1041973
2021-11-15	88.59	88.63	88.31	88.31	577911
2021-11-16	88.29	88.46	88.25	88.25	640913
2021-11-17	88.25	88.53	88.25	88.49	777101
2021-11-18	88.38	88.60	88.38	88.54	977019
2021-11-19	88.80	88.90	88.66	88.71	3549734
2021-11-22	88.36	88.46	88.10	88.15	851592
2021-11-23	87.99	88.05	87.84	87.84	1262442
2021-11-24	87.80	88.00	87.76	87.96	701926
2021-11-26	88.53	88.78	88.50	88.74	470549
2021-11-29	88.37	88.72	88.37	88.68	1057579
2021-11-30	89.14	89.33	88.69	88.85	1107234
2021-12-01	88.63	88.92	88.57	88.92	1147168
2021-12-02	88.85	88.91	88.63	88.80	891892
2021-12-03	88.72	89.38	88.71	89.20	914198
2021-12-06	89.15	89.18	88.85	88.93	837187
2021-12-07	88.70	88.93	88.70	88.74	937773
2021-12-08	88.66	88.68	88.44	88.52	1026189
2021-12-09	88.65	88.80	88.53	88.65	726306
2021-12-10	88.73	88.89	88.66	88.67	617123
2021-12-13	88.87	89.10	88.84	89.01	539185
2021-12-14	88.85	89.02	88.72	88.84	554385
2021-12-15	88.65	88.86	88.57	88.76	931667
2021-12-16	88.93	89.12	88.93	89.08	615908
2021-12-17	89.20	89.32	89.11	89.12	598761
2021-12-20	89.22	89.32	89.06	89.10	603654
2021-12-21	88.57	88.92	88.40	88.85	1030977
2021-12-22	88.84	88.99	88.80	87.82	803557
2021-12-23	87.79	87.80	87.65	87.72	639648
2021-12-27	87.71	87.83	87.69	87.79	1339053
2021-12-28	87.88	87.92	87.76	87.81	1181302
2021-12-29	87.62	87.66	87.44	87.51	1083536
2021-12-30	87.63	87.73	87.51	87.71	917560
2021-12-31	87.73	87.79	87.60	87.62	647914
2022-01-03	87.23	87.24	87.02	87.06	673606
2022-01-04	86.88	87.05	86.85	87.05	1252850
2022-01-05	87.02	87.05	86.63	86.70	838650
2022-01-06	86.49	86.52	86.39	86.48	830693
2022-01-07	86.36	86.46	86.10	86.21	902626
2022-01-10	86.11	86.19	85.96	86.14	1241078
2022-01-11	86.09	86.33	86.06	86.33	913023
2022-01-12	86.43	86.56	86.34	86.37	2200321
2022-01-13	86.40	86.55	86.33	86.54	1367524
2022-01-14	86.36	86.41	86.04	86.04	915049
2022-01-18	85.72	85.76	85.47	85.50	1479785
2022-01-19	85.29	85.78	85.29	85.65	780866
2022-01-20	85.72	85.77	85.65	85.67	1038547
2022-01-21	85.95	86.17	85.95	86.06	1290397
2022-01-24	86.19	86.26	86.00	86.00	1488324
2022-01-25	86.03	86.16	85.88	85.94	1315252
2022-01-26	85.96	86.15	85.41	85.42	4425825
2022-01-27	85.52	85.74	85.49	85.57	1504224
2022-01-28	85.42	85.74	85.42	85.70	1634637
2022-01-31	85.60	85.80	85.57	85.63	1136530
2022-02-01	85.68	85.72	85.42	85.61	1708870
2022-02-02	85.69	85.87	85.66	85.66	880027
2022-02-03	85.42	85.42	85.26	85.33	1664752
2022-02-04	84.96	85.00	84.66	84.76	1987684
2022-02-07	84.77	84.88	84.66	84.83	2587430
2022-02-08	84.66	84.68	84.56	84.56	877823
2022-02-09	84.73	84.89	84.66	84.66	1066426
2022-02-10	84.34	84.43	83.88	83.88	1457831
2022-02-11	84.19	84.61	83.89	84.52	1517155
2022-02-14	84.22	84.31	84.01	84.10	1046306
2022-02-15	83.95	84.09	83.90	83.91	1388861
2022-02-16	84.03	84.08	83.81	84.04	1308600
2022-02-17	84.16	84.33	84.15	84.27	1337425
2022-02-18	84.44	84.46	84.31	84.42	1214202
2022-02-22	84.27	84.38	84.18	84.35	1429746
2022-02-23	84.14	84.19	83.97	83.99	1126337
2022-02-24	84.25	84.40	84.04	84.16	2373316
2022-02-25	84.11	84.22	83.99	84.20	1310452
2022-02-28	84.60	84.95	84.60	84.76	1224179
2022-03-01	85.11	85.65	85.10	85.37	1421659
2022-03-02	84.94	85.02	84.38	84.40	1259272
2022-03-03	84.55	84.73	84.41	84.62	1218038
2022-03-04	85.12	85.30	85.02	85.10	872154
2022-03-07	84.88	84.97	84.59	84.61	1312323
2022-03-08	84.13	84.28	84.06	84.16	2143690
2022-03-09	83.86	84.00	83.80	83.83	1448760
2022-03-10	83.59	83.61	83.27	83.44	1877117
2022-03-11	83.36	83.45	83.27	83.35	1099398
2022-03-14	82.85	82.87	82.49	82.50	1219028
2022-03-15	82.78	82.87	82.49	82.57	2170268
2022-03-16	82.49	82.66	82.03	82.56	1559320
2022-03-17	82.64	82.86	82.60	82.65	1423073
2022-03-18	82.71	82.93	82.71	82.87	836794
2022-03-21	82.39	82.50	81.92	81.93	2000262
2022-03-22	81.72	81.77	81.58	81.62	3645825
2022-03-23	81.79	81.97	81.64	81.90	2238714
2022-03-24	81.44	81.81	81.44	81.74	1115464
2022-03-25	81.55	81.55	80.90	81.03	2198671
2022-03-28	81.11	81.37	81.08	81.16	1307310
2022-03-29	81.33	81.63	81.24	81.63	3118651
2022-03-30	81.37	81.85	81.37	81.79	1493272
2022-03-31	81.92	82.04	81.79	81.73	2170554
2022-04-01	81.13	81.54	81.07	81.34	1407914
2022-04-04	81.36	81.48	81.29	81.44	1489999
2022-04-05	81.23	81.34	80.53	80.59	1570873
2022-04-06	80.14	80.59	80.07	80.36	1197019
2022-04-07	80.27	80.44	80.11	80.19	1134983
2022-04-08	79.79	79.99	79.71	79.79	1075329
2022-04-11	79.61	79.63	79.36	79.42	1564931
2022-04-12	79.86	80.10	79.77	79.81	1754299
2022-04-13	79.96	80.23	79.93	79.99	1193862
2022-04-14	79.93	79.93	79.34	79.36	1516966
2022-04-18	79.41	79.45	79.13	79.19	1683345
2022-04-19	78.84	78.97	78.62	78.63	1185749
2022-04-20	78.89	79.20	78.85	79.11	1263083
2022-04-21	78.88	78.92	78.34	78.54	1380836
2022-04-22	78.25	78.68	78.25	78.64	1595855
2022-04-25	79.04	79.37	79.00	79.02	1632413
2022-04-26	79.47	79.50	79.20	79.36	1092622
2022-04-27	79.37	79.44	78.96	79.01	3653975
2022-04-28	78.74	78.90	78.61	78.87	1602323
2022-04-29	78.34	78.71	78.34	78.39	1068063
2022-05-02	78.05	78.11	77.89	77.93	1730976
2022-05-03	78.33	78.42	78.03	78.03	1144179
2022-05-04	77.95	78.70	77.82	78.58	3842796
2022-05-05	78.20	78.20	77.62	77.90	1449261
2022-05-06	77.54	77.88	77.50	77.59	2184129
2022-05-09	77.55	78.01	77.48	77.98	1579481
2022-05-10	78.32	78.39	78.09	78.12	1569785
2022-05-11	77.88	78.51	77.88	78.39	1363885
2022-05-12	78.56	78.84	78.55	78.57	1006531
2022-05-13	78.41	78.50	78.25	78.30	1226380
2022-05-16	78.46	78.74	78.46	78.56	725872
2022-05-17	78.08	78.28	78.01	78.09	683408
2022-05-18	77.96	78.39	77.96	78.31	1297857
2022-05-19	78.56	78.93	78.56	78.65	970560
2022-05-20	78.56	78.90	78.56	78.90	820260
2022-05-23	78.72	78.85	78.49	78.57	622188
2022-05-24	78.67	79.26	78.67	79.03	1035559
2022-05-25	79.42	79.51	79.20	79.41	1575464
2022-05-26	79.51	79.66	79.34	79.53	833682
2022-05-27	79.66	79.79	79.55	79.64	1049438
2022-05-31	79.14	79.19	78.96	78.91	826968
2022-06-01	78.79	79.08	78.39	78.48	808743
2022-06-02	78.67	78.69	78.44	78.69	1022357
2022-06-03	78.32	78.50	78.32	78.44	653062
2022-06-06	78.39	78.41	77.99	78.06	1063985
2022-06-07	78.17	78.40	78.17	78.27	723002
2022-06-08	78.09	78.26	78.01	78.03	781317
2022-06-09	77.86	78.02	77.78	77.82	718383
2022-06-10	77.39	77.40	76.93	77.09	916761
2022-06-13	76.28	76.37	75.39	75.80	1700972
2022-06-14	75.95	76.11	75.19	75.37	1999624
2022-06-15	75.90	76.35	75.53	76.25	1853787
2022-06-16	75.55	76.57	75.55	76.56	1593838
2022-06-17	76.52	76.70	76.19	76.55	980815
2022-06-21	76.25	76.51	76.16	76.21	1371061
2022-06-22	76.82	77.05	76.81	76.86	1366776
2022-06-23	77.18	77.75	77.18	77.29	1752427
2022-06-24	77.16	77.56	77.15	77.18	1220817
2022-06-27	76.80	77.09	76.69	76.76	1067571
2022-06-28	76.71	76.98	76.60	76.76	1342601
2022-06-29	76.78	77.24	76.78	77.24	1293577
2022-06-30	77.50	77.79	77.49	77.51	685375
2022-07-01	77.74	78.65	77.74	78.33	935273
2022-07-05	78.50	78.69	78.39	78.51	976950
2022-07-06	78.68	78.70	77.89	77.96	772738
2022-07-07	78.04	78.04	77.61	77.74	2700516
2022-07-08	77.53	77.53	77.29	77.36	802472
2022-07-11	77.55	77.89	77.55	77.76	760140
2022-07-12	78.07	78.16	77.66	77.66	1195574
2022-07-13	77.38	78.20	77.37	78.12	790814
2022-07-14	77.52	77.93	77.41	77.69	641612
2022-07-15	77.74	78.19	77.74	78.08	628556
2022-07-18	77.95	77.95	77.64	77.82	839805
2022-07-19	77.63	77.82	77.55	77.70	487317
2022-07-20	77.88	77.93	77.53	77.60	450149
2022-07-21	77.83	78.38	77.79	78.37	679683
2022-07-22	78.95	79.29	78.84	79.06	720946
2022-07-25	78.71	78.87	78.66	78.81	801854
2022-07-26	79.12	79.18	78.75	78.80	497087
2022-07-27	78.90	79.39	78.90	79.10	519302
2022-07-28	79.68	80.05	79.54	79.73	1099733
2022-07-29	79.69	80.02	79.57	79.72	800712
2022-08-01	79.89	80.04	79.74	79.93	1274818
2022-08-02	79.90	79.99	78.96	78.98	605695
2022-08-03	78.95	79.36	78.63	79.36	934999
2022-08-04	79.45	79.71	79.33	79.71	605767
2022-08-05	78.73	78.84	78.58	78.79	504333
2022-08-08	78.93	79.16	78.93	79.07	563016
2022-08-09	78.90	78.92	78.76	78.86	504878
2022-08-10	79.17	79.49	79.06	79.12	575576
2022-08-11	79.17	79.46	78.69	78.75	660810
2022-08-12	78.88	79.12	78.80	79.09	394556
2022-08-15	79.40	79.43	79.24	79.29	692392
2022-08-16	79.22	79.22	78.84	79.13	1083264
2022-08-17	78.70	78.77	78.25	78.61	725781
2022-08-18	78.74	78.93	78.64	78.69	590970
2022-08-19	78.26	78.28	78.07	78.24	531695
2022-08-22	78.09	78.09	77.77	77.86	556193
2022-08-23	77.71	78.15	77.64	77.77	1679609
2022-08-24	77.51	77.65	77.48	77.57	761781
2022-08-25	77.61	78.07	77.53	78.06	2218491
2022-08-26	77.87	78.06	77.67	77.80	872947
2022-08-29	77.45	77.52	77.30	77.35	460152
2022-08-30	77.40	77.58	77.13	77.36	445092
2022-08-31	77.25	77.38	76.89	76.79	396899
2022-09-01	76.48	76.54	76.15	76.43	1147243
2022-09-02	76.59	76.92	76.59	76.67	562257
2022-09-06	76.38	76.46	75.99	76.02	754566
2022-09-07	76.29	76.57	76.22	76.50	560978
2022-09-08	76.37	76.65	76.34	76.36	665225
2022-09-09	76.41	76.65	76.28	76.35	582557
2022-09-12	76.56	76.65	76.15	76.24	941196
2022-09-13	75.80	75.81	75.64	75.81	902825
2022-09-14	75.63	75.97	75.63	75.80	779714
2022-09-15	75.61	75.72	75.47	75.53	1260657
2022-09-16	75.41	75.76	75.37	75.60	1023437
2022-09-19	75.36	75.58	75.29	75.51	2471269
2022-09-20	75.05	75.23	74.93	75.07	2883971
2022-09-21	75.00	75.33	74.70	75.19	673610
2022-09-22	74.62	74.64	74.26	74.28	1107801
2022-09-23	74.20	74.30	73.95	74.27	1375800
2022-09-26	73.94	73.94	73.13	73.21	1284587
2022-09-27	73.21	73.36	72.67	72.72	1359353
2022-09-28	73.45	74.06	73.29	74.06	1024040
2022-09-29	73.47	73.81	73.36	73.63	896104
2022-09-30	73.79	74.06	73.30	73.33	4024382
2022-10-03	73.88	74.67	73.87	74.14	1516179
2022-10-04	74.42	74.75	74.27	74.39	1220868
2022-10-05	73.96	74.09	73.51	73.90	706502
2022-10-06	73.81	73.88	73.50	73.56	1086987
2022-10-07	73.20	73.38	73.13	73.16	695180
2022-10-10	73.10	73.16	72.51	72.79	727352
2022-10-11	72.88	73.23	72.74	72.84	810596
2022-10-12	72.70	73.08	72.68	72.93	727561
2022-10-13	72.10	73.05	72.00	72.82	911217
2022-10-14	73.00	73.23	72.33	72.35	2054857
2022-10-17	72.90	73.05	72.54	72.58	2973673
2022-10-18	72.78	72.90	72.41	72.77	1289576
2022-10-19	72.21	72.41	72.04	72.04	872982
2022-10-20	71.83	72.15	71.55	71.64	1884822
2022-10-21	71.47	72.01	71.40	71.96	903360
2022-10-24	71.90	72.17	71.66	71.95	1011289
2022-10-25	72.43	72.83	72.43	72.59	1418189
2022-10-26	72.67	73.02	72.67	72.86	981117
2022-10-27	73.05	73.37	72.88	73.22	1221803
2022-10-28	72.79	73.23	72.79	73.08	830488
2022-10-31	72.80	72.89	72.59	72.65	837511
2022-11-01	73.13	73.15	72.55	72.71	964164
2022-11-02	72.78	73.28	72.39	72.55	896345
2022-11-03	71.97	72.40	71.90	72.30	1389171
2022-11-04	72.40	72.59	72.19	72.38	1000798
2022-11-07	72.44	72.44	72.09	72.18	928828
2022-11-08	72.30	72.59	72.25	72.49	815671
2022-11-09	72.44	72.74	72.34	72.66	816685
2022-11-10	73.60	74.25	73.60	74.25	722885
2022-11-11	73.96	74.27	73.92	74.23	956114
2022-11-14	74.11	74.15	73.92	74.01	707541
2022-11-15	74.40	74.59	74.26	74.56	1840975
2022-11-16	74.79	75.04	74.68	74.98	1723270
2022-11-17	74.54	74.62	74.37	74.58	1494087
2022-11-18	74.52	74.65	74.34	74.39	728217
2022-11-21	74.59	74.68	74.30	74.31	1426173
2022-11-22	74.56	74.73	74.48	74.68	1232387
2022-11-23	74.75	75.03	74.73	74.99	643743
2022-11-25	74.95	75.07	74.86	74.98	285629
2022-11-28	75.19	75.19	74.85	74.95	1007273
2022-11-29	74.79	74.88	74.66	74.70	877400
2022-11-30	74.60	75.37	74.49	75.16	1092820
2022-12-01	75.44	75.89	75.35	75.86	1683864
2022-12-02	75.46	76.06	75.36	76.04	1249090
2022-12-05	75.76	75.76	75.37	75.45	2234637
2022-12-06	75.63	75.79	75.53	75.72	1523415
2022-12-07	75.88	76.33	75.88	76.29	1325182
2022-12-08	76.00	76.14	75.85	75.96	756100
2022-12-09	75.79	75.82	75.56	75.61	846446
2022-12-12	75.81	75.90	75.42	75.49	1064308
2022-12-13	76.26	76.57	76.04	76.08	1145316
2022-12-14	76.14	76.34	75.78	76.24	1080084
2022-12-15	76.23	76.37	76.11	76.32	1478906
2022-12-16	75.87	76.32	75.84	76.21	2865800
2022-12-19	75.77	75.87	75.64	75.73	1303075
2022-12-20	75.24	75.34	75.13	75.22	1125730
2022-12-21	75.41	75.55	75.29	75.39	1376810
2022-12-22	75.30	75.52	75.28	75.22	1268115
2022-12-23	75.00	75.09	74.91	74.99	784132
2022-12-27	74.67	74.75	74.40	74.42	1719687
2022-12-28	74.54	74.57	74.26	74.27	982097
2022-12-29	74.47	74.60	74.38	74.60	2291198
2022-12-30	74.40	74.52	74.20	74.32	938343
2023-01-03	74.97	75.00	74.59	74.71	942722
2023-01-04	75.20	75.24	74.98	75.14	655644
2023-01-05	74.80	75.08	74.69	75.03	1082979
2023-01-06	75.15	76.00	75.06	75.90	710648
2023-01-09	75.89	76.26	75.86	76.12	1827437
2023-01-10	75.88	75.98	75.69	75.84	1101364
2023-01-11	76.04	76.25	76.01	76.24	921037
2023-01-12	76.52	76.88	76.23	76.85	1179072
2023-01-13	76.71	76.85	76.49	76.58	1778519
2023-01-17	76.40	76.63	76.36	76.48	869074
2023-01-18	77.22	77.34	77.01	77.27	1454044
2023-01-19	77.12	77.24	77.02	77.14	1804319
2023-01-20	76.83	76.90	76.66	76.76	2687362
2023-01-23	76.58	76.77	76.54	76.60	1011404
2023-01-24	76.70	76.93	76.47	76.91	945750
2023-01-25	76.91	77.07	76.76	76.96	747570
2023-01-26	76.89	77.00	76.70	76.83	751326
2023-01-27	76.63	76.71	76.57	76.67	868637
2023-01-30	76.50	76.64	76.41	76.47	977935
2023-01-31	76.74	76.87	76.53	76.67	812285
2023-02-01	76.84	77.30	76.60	77.24	1420375
2023-02-02	77.50	77.59	77.26	77.31	1405864
2023-02-03	76.74	76.82	76.48	76.60	1412614
2023-02-06	76.15	76.16	75.91	75.91	2220293
2023-02-07	75.92	76.27	75.78	75.83	1107663
2023-02-08	75.88	76.04	75.74	75.96	768124
2023-02-09	76.17	76.18	75.61	75.67	850870
2023-02-10	75.63	75.63	75.30	75.36	960890
2023-02-13	75.56	75.56	75.31	75.50	725033
2023-02-14	75.31	75.43	74.97	75.18	821586
2023-02-15	75.11	75.18	74.91	74.99	768006
2023-02-16	74.80	74.98	74.69	74.78	974262
2023-02-17	74.62	74.97	74.61	74.94	1329163
2023-02-21	74.51	74.54	74.21	74.22	694126
2023-02-22	74.34	74.52	74.28	74.30	678945
2023-02-23	74.34	74.65	74.34	74.61	505936
2023-02-24	74.19	74.28	74.08	74.24	826149
2023-02-27	74.42	74.48	74.27	74.38	713138
2023-02-28	74.16	74.43	74.07	74.22	788525
2023-03-01	74.00	74.04	73.73	73.75	1043772
2023-03-02	73.44	73.63	73.44	73.57	2434159
2023-03-03	73.91	74.10	73.75	74.10	1583069
2023-03-06	74.32	74.32	73.96	74.03	766177
2023-03-07	74.15	74.15	73.77	73.90	994878
2023-03-08	74.03	74.19	73.73	73.80	933220
2023-03-09	73.92	74.26	73.90	74.17	582990
2023-03-10	74.88	75.25	74.79	75.24	905256
2023-03-13	75.89	76.46	75.64	75.86	1121227
2023-03-14	75.55	75.71	75.20	75.41	1239283
2023-03-15	76.35	76.67	75.94	76.29	935692
2023-03-16	76.60	76.68	75.66	75.88	995849
2023-03-17	76.13	76.70	76.07	76.49	703586
2023-03-20	76.57	76.57	76.07	76.17	485155
2023-03-21	75.90	76.13	75.77	75.77	509100
2023-03-22	75.67	76.79	75.67	76.53	826058
2023-03-23	76.54	77.11	76.54	77.02	707628
2023-03-24	77.31	77.49	77.04	77.20	1026494
2023-03-27	76.54	76.60	76.31	76.34	487437
2023-03-28	76.16	76.29	76.11	76.19	830694
2023-03-29	76.09	76.29	76.03	76.17	704772
2023-03-30	76.18	76.35	76.12	76.31	567958
2023-03-31	76.45	76.76	76.33	76.55	834733
2023-04-03	76.47	76.94	76.40	76.93	701040
2023-04-04	76.77	77.34	76.61	77.27	1783785
2023-04-05	77.51	77.71	77.41	77.45	1204655
2023-04-06	77.50	77.62	77.45	77.47	2647199
2023-04-10	76.95	76.96	76.78	76.96	1013859
2023-04-11	77.04	77.04	76.74	76.86	1204797
2023-04-12	77.22	77.27	76.83	77.00	667185
2023-04-13	77.18	77.28	76.91	77.00	918102
2023-04-14	76.68	76.77	76.55	76.67	991928
2023-04-17	76.47	76.48	76.24	76.28	1721523
2023-04-18	76.33	76.48	76.27	76.34	771388
2023-04-19	76.21	76.25	76.06	76.15	1316625
2023-04-20	76.45	76.55	76.44	76.47	1432231
2023-04-21	76.65	76.71	76.32	76.37	690443
2023-04-24	76.53	76.74	76.53	76.74	627061
2023-04-25	77.06	77.34	77.04	77.33	729283
2023-04-26	77.28	77.33	76.91	77.00	682388
2023-04-27	76.84	76.84	76.58	76.59	638854
2023-04-28	77.01	77.14	76.86	76.96	673051
2023-05-01	76.71	76.71	76.08	76.13	799309
2023-05-02	76.33	76.96	76.28	76.95	851182
2023-05-03	77.11	77.33	77.00	77.30	1037157
2023-05-04	77.15	77.68	77.07	77.38	1120193
2023-05-05	77.00	77.03	76.81	76.99	944117
2023-05-08	76.62	76.70	76.51	76.57	996808
2023-05-09	76.54	76.63	76.49	76.49	1284042
2023-05-10	76.86	77.06	76.79	77.05	861466
2023-05-11	77.41	77.46	77.17	77.18	749425
2023-05-12	77.20	77.25	76.80	76.80	722506
2023-05-15	76.62	76.68	76.59	76.64	3029792
2023-05-16	76.43	76.52	76.30	76.42	840281
2023-05-17	76.52	76.52	76.18	76.28	897597
2023-05-18	75.98	76.00	75.82	75.91	758519
2023-05-19	75.74	75.95	75.57	75.68	1669889
2023-05-22	75.70	75.83	75.57	75.63	933014
2023-05-23	75.55	75.78	75.43	75.70	916884
2023-05-24	75.78	75.79	75.48	75.55	1183804
2023-05-25	75.38	75.46	75.09	75.13	1173327
2023-05-26	75.05	75.25	74.93	75.25	837858
2023-05-30	75.50	75.77	75.44	75.74	522106
2023-05-31	75.81	76.09	75.71	75.81	911623
2023-06-01	76.03	76.30	75.94	76.03	760246
2023-06-02	75.94	75.98	75.52	75.58	1138007
2023-06-05	75.49	75.72	75.29	75.58	809351
2023-06-06	75.55	75.57	75.37	75.55	696476
2023-06-07	75.50	75.55	75.02	75.06	1084082
2023-06-08	75.19	75.51	75.17	75.46	733729
2023-06-09	75.31	75.34	75.18	75.24	715181
2023-06-12	75.36	75.40	75.09	75.40	1128670
2023-06-13	75.53	75.57	74.88	74.96	972608
2023-06-14	75.16	75.27	74.80	75.06	2348859
2023-06-15	75.40	75.59	75.31	75.59	1150420
2023-06-16	75.28	75.43	75.12	75.33	1578862
2023-06-20	75.36	75.61	75.36	75.48	832566
2023-06-21	75.31	75.58	75.21	75.52	635369
2023-06-22	75.30	75.43	75.12	75.22	853213
2023-06-23	75.66	75.70	75.30	75.42	558330
2023-06-26	75.61	75.61	75.46	75.54	576660
2023-06-27	75.55	75.66	75.25	75.35	654685
2023-06-28	75.43	75.63	75.32	75.63	559195
2023-06-29	75.10	75.12	74.88	75.07	1037031
2023-06-30	75.10	75.25	75.00	75.04	1040359
2023-07-03	74.99	75.22	74.80	74.80	377508
2023-07-05	74.80	74.83	74.42	74.50	1289117
2023-07-06	73.94	73.99	73.67	73.89	2616120
2023-07-07	73.87	74.12	73.85	73.89	1485136
2023-07-10	73.99	74.31	73.98	74.27	1146133
2023-07-11	74.34	74.48	74.28	74.41	1232860
2023-07-12	74.85	75.13	74.85	75.07	622012
2023-07-13	75.37	75.64	75.33	75.62	783289
2023-07-14	75.48	75.53	75.22	75.25	771776
2023-07-17	75.27	75.39	75.19	75.32	924620
2023-07-18	75.56	75.64	75.40	75.43	686165
2023-07-19	75.58	75.69	75.47	75.67	2868569
2023-07-20	75.34	75.36	75.04	75.19	1155905
2023-07-21	75.32	75.35	75.22	75.26	669319
2023-07-24	75.45	75.45	75.08	75.10	705330
2023-07-25	74.94	75.04	74.87	75.00	1122440
2023-07-26	75.16	75.30	74.99	75.25	1102235
2023-07-27	75.12	75.16	74.51	74.60	1856374
2023-07-28	74.77	74.92	74.71	74.85	691475
2023-07-31	74.84	75.08	74.80	74.79	631014
2023-08-01	74.53	74.56	74.30	74.40	856424
2023-08-02	74.19	74.25	73.98	74.22	1062882
2023-08-03	73.84	73.93	73.74	73.82	1024424
2023-08-04	74.06	74.51	74.06	74.48	1260574
2023-08-07	74.43	74.46	74.30	74.36	845839
2023-08-08	74.65	74.77	74.58	74.65	849849
2023-08-09	74.66	74.77	74.62	74.68	682612
2023-08-10	74.68	74.81	74.20	74.22	644331
2023-08-11	73.95	74.16	73.86	73.89	1306273
2023-08-14	73.80	73.96	73.64	73.78	679484
2023-08-15	73.71	73.90	73.61	73.63	674715
2023-08-16	73.63	73.78	73.34	73.38	941009
2023-08-17	73.40	73.42	73.13	73.28	1066696
2023-08-18	73.38	73.62	73.37	73.51	902146
2023-08-21	73.24	73.28	73.07	73.13	1114059
2023-08-22	73.15	73.26	73.05	73.17	828283
2023-08-23	73.57	73.88	73.57	73.84	946796
2023-08-24	73.68	73.84	73.63	73.67	722852
2023-08-25	73.57	73.77	73.36	73.60	958381
2023-08-28	73.77	73.82	73.64	73.77	879735
2023-08-29	73.67	74.30	73.67	74.30	859704
2023-08-30	74.37	74.45	74.22	74.27	976615
2023-08-31	74.33	74.47	74.29	74.18	967781
2023-09-01	74.25	74.36	73.76	73.87	848998
2023-09-05	73.68	73.68	73.45	73.49	1252746
2023-09-06	73.53	73.55	73.23	73.29	778618
2023-09-07	73.45	73.54	73.36	73.52	716099
2023-09-08	73.71	73.76	73.50	73.50	1031419
2023-09-11	73.37	73.48	73.37	73.42	793205
2023-09-12	73.45	73.48	73.37	73.44	687436
2023-09-13	73.39	73.64	73.38	73.55	532859
2023-09-14	73.68	73.71	73.44	73.47	872283
2023-09-15	73.37	73.41	73.25	73.30	706619
2023-09-18	73.23	73.39	73.20	73.33	830617
2023-09-19	73.25	73.29	73.11	73.13	895965
2023-09-20	73.35	73.42	73.05	73.05	1280749
2023-09-21	72.69	72.74	72.60	72.64	1388605
2023-09-22	72.73	72.95	72.66	72.89	2478211
2023-09-25	72.57	72.69	72.48	72.49	1130791
2023-09-26	72.63	72.65	72.36	72.43	1294825
2023-09-27	72.59	72.64	71.95	72.11	1112862
2023-09-28	72.05	72.31	71.86	72.28	1320907
2023-09-29	72.58	72.65	72.22	72.10	1662385
2023-10-02	71.75	71.87	71.57	71.59	941826
2023-10-03	71.53	71.58	71.06	71.11	1145199
2023-10-04	71.25	71.52	71.13	71.51	1258294
2023-10-05	71.68	71.70	71.47	71.60	1109040
2023-10-06	71.07	71.42	70.99	71.27	908595
2023-10-09	71.70	72.08	71.59	72.08	1142074
2023-10-10	71.80	72.17	71.72	72.02	902091
2023-10-11	72.19	72.30	72.04	72.27	783086
2023-10-12	72.10	72.18	71.65	71.72	1101259
2023-10-13	72.15	72.17	71.96	72.05	1217954
2023-10-16	71.79	71.79	71.66	71.70	1057615
2023-10-17	71.22	71.27	70.98	71.08	1049054
2023-10-18	70.94	71.02	70.71	70.75	1102934
2023-10-19	70.62	70.83	70.43	70.49	1932452
2023-10-20	70.67	70.89	70.67	70.85	2184098
2023-10-23	70.62	71.21	70.54	71.15	1348405
2023-10-24	71.16	71.30	71.00	71.27	931031
2023-10-25	71.01	71.04	70.72	70.80	1613223
2023-10-26	70.85	71.24	70.84	71.23	1281147
2023-10-27	71.19	71.28	71.07	71.26	829507
2023-10-30	71.02	71.18	70.93	71.05	1905209
2023-10-31	71.12	71.28	71.01	70.80	1122385
2023-11-01	70.97	71.56	70.91	71.54	1345160
2023-11-02	72.02	72.11	71.83	71.97	1595252
2023-11-03	72.69	72.85	72.45	72.49	2041760
2023-11-06	72.29	72.29	72.03	72.08	890565
2023-11-07	72.23	72.56	72.23	72.41	1264210
2023-11-08	72.45	72.70	72.45	72.66	1090585
2023-11-09	72.58	72.58	72.05	72.07	1027312
2023-11-10	72.37	72.37	72.14	72.21	1948522
2023-11-13	71.98	72.22	71.91	72.20	1176406
2023-11-14	73.08	73.24	73.04	73.18	1295388
2023-11-15	72.90	72.94	72.69	72.79	1306475
2023-11-16	73.14	73.31	73.12	73.26	1121743
2023-11-17	73.36	73.38	73.18	73.32	2199896
2023-11-20	73.25	73.47	73.19	73.45	1326022
2023-11-21	73.53	73.59	73.38	73.51	1272680
2023-11-22	73.66	73.68	73.38	73.56	1401176
2023-11-24	73.30	73.38	73.26	73.26	897324
2023-11-27	73.48	73.75	73.37	73.75	3651956
2023-11-28	73.67	74.07	73.62	74.06	1264818
2023-11-29	74.31	74.50	74.24	74.42	935791
2023-11-30	74.24	74.25	74.00	73.90	1541422
2023-12-01	73.92	74.58	73.85	74.55	1479311
2023-12-04	74.28	74.43	74.14	74.26	1620500
2023-12-05	74.50	74.73	74.46	74.67	1852973
2023-12-06	74.84	74.96	74.74	74.87	1814889
2023-12-07	74.77	75.04	74.75	74.86	2322712
2023-12-08	74.49	74.59	74.34	74.48	3023371
2023-12-11	74.40	74.46	74.20	74.46	1130748
2023-12-12	74.52	74.69	74.39	74.68	3430560
2023-12-13	74.85	75.79	74.81	75.68	1783559
2023-12-14	76.05	76.39	76.00	76.25	2390711
2023-12-15	76.19	76.27	76.08	76.18	1381083
2023-12-18	76.12	76.12	75.96	76.04	1370549
2023-12-19	76.15	76.27	76.10	76.13	1376036
2023-12-20	76.27	76.49	76.15	76.45	1914932
2023-12-21	76.59	76.67	76.31	76.17	1978170
2023-12-22	76.30	76.33	76.07	76.18	1365673
2023-12-26	76.11	76.27	76.11	76.20	1336005
2023-12-27	76.48	76.76	76.38	76.74	1172309
2023-12-28	76.72	76.72	76.45	76.50	1419614
2023-12-29	76.36	76.54	76.32	76.38	1033682
2024-01-02	76.04	76.18	76.01	76.05	2237520
2024-01-03	75.76	76.15	75.68	76.10	2558582
2024-01-04	75.76	75.85	75.68	75.77	1680752
2024-01-05	75.56	76.01	75.51	75.52	1674337
2024-01-08	75.70	75.99	75.60	75.79	2046014
2024-01-09	75.78	75.92	75.73	75.82	1468566
2024-01-10	76.02	76.08	75.70	75.73	1417006
2024-01-11	75.85	76.19	75.77	76.14	1763111
2024-01-12	76.33	76.53	76.18	76.37	1122946
2024-01-16	76.07	76.16	75.70	75.83	1365254
2024-01-17	75.57	75.65	75.43	75.55	1124186
2024-01-18	75.60	75.64	75.40	75.47	1585982
2024-01-19	75.42	75.53	75.22	75.53	1303292
2024-01-22	75.73	75.76	75.60	75.65	960602
2024-01-23	75.51	75.54	75.43	75.52	1458372
2024-01-24	75.74	75.79	75.33	75.36	1176340
2024-01-25	75.63	75.70	75.50	75.70	1132563
2024-01-26	75.67	75.67	75.50	75.57	975093
2024-01-29	75.77	75.95	75.70	75.94	1297556
2024-01-30	76.00	76.04	75.72	75.96	1545105
2024-01-31	76.31	76.50	76.19	76.18	1600871
2024-02-01	76.51	76.75	76.33	76.61	1720274
2024-02-02	75.90	76.01	75.71	75.86	1758916
2024-02-05	75.54	75.54	75.17	75.26	1564056
2024-02-06	75.34	75.70	75.32	75.62	2022020
2024-02-07	75.50	75.73	75.43	75.50	1960066
2024-02-08	75.36	75.40	75.20	75.26	1214722
2024-02-09	75.16	75.19	75.08	75.16	2034259
2024-02-12	75.25	75.31	75.11	75.25	1084546
2024-02-13	74.72	74.77	74.49	74.51	1033734
2024-02-14	74.64	74.86	74.60	74.77	1472101
2024-02-15	75.09	75.11	74.89	75.00	923032
2024-02-16	74.64	74.74	74.58	74.72	906460
2024-02-20	74.91	74.98	74.80	74.92	1407026
2024-02-21	74.93	74.95	74.64	74.70	1610122
2024-02-22	74.72	74.81	74.59	74.70	1147330
2024-02-23	74.72	74.99	74.70	74.93	1554518
2024-02-26	74.92	74.92	74.64	74.80	1119038
2024-02-27	74.76	74.83	74.63	74.67	1256930
2024-02-28	74.72	74.84	74.68	74.84	900680
2024-02-29	74.88	75.07	74.88	74.75	1302607
2024-03-01	74.70	75.13	74.50	75.10	1117105
2024-03-04	74.91	75.01	74.75	74.94	1074034
2024-03-05	75.26	75.42	75.16	75.27	1055803
2024-03-06	75.50	75.61	75.38	75.43	2832252
2024-03-07	75.60	75.62	75.45	75.61	1478167
2024-03-08	75.76	75.82	75.64	75.68	1436246
2024-03-11	75.92	75.92	75.55	75.63	1247562
2024-03-12	75.49	75.50	75.31	75.39	819192
2024-03-13	75.38	75.39	75.24	75.24	932142
2024-03-14	75.06	75.06	74.78	74.81	1167118
2024-03-15	74.77	74.81	74.67	74.72	736746
2024-03-18	74.70	74.76	74.58	74.64	1354714
2024-03-19	74.79	74.93	74.74	74.83	954729
2024-03-20	74.87	75.13	74.76	75.01	1234331
2024-03-21	75.16	75.21	75.00	75.06	1062247
2024-03-22	75.40	75.43	75.29	75.34	981927
2024-03-25	75.35	75.35	75.14	75.18	816756
2024-03-26	75.18	75.24	75.05	75.20	856266
2024-03-27	75.37	75.50	75.27	75.49	847573
2024-03-28	75.37	75.52	75.33	75.17	1062012
2024-04-01	74.97	75.03	74.57	74.64	993406
2024-04-02	74.42	74.56	74.31	74.56	1076519
2024-04-03	74.32	74.63	74.25	74.63	970658
2024-04-04	74.78	74.84	74.57	74.80	974259
2024-04-05	74.54	74.68	74.45	74.46	1035442
2024-04-08	74.33	74.39	74.26	74.31	1243658
2024-04-09	74.52	74.63	74.49	74.58	1256088
2024-04-10	73.98	74.00	73.59	73.68	1318586
2024-04-11	73.80	73.88	73.50	73.59	1152672
2024-04-12	73.88	73.96	73.80	73.82	1283302
2024-04-15	73.49	73.49	73.19	73.34	1584504
2024-04-16	73.10	73.21	72.97	73.13	1149339
2024-04-17	73.39	73.56	73.28	73.48	1271697
2024-04-18	73.48	73.48	73.22	73.29	1233439
2024-04-19	73.48	73.48	73.32	73.37	871549
2024-04-22	73.36	73.46	73.30	73.42	1092487
2024-04-23	73.37	73.77	73.32	73.58	1121984
2024-04-24	73.45	73.46	73.26	73.39	1134714
2024-04-25	73.03	73.20	72.95	73.18	869856
2024-04-26	73.30	73.44	73.30	73.34	639499
2024-04-29	73.47	73.62	73.45	73.59	768677
2024-04-30	73.40	73.44	73.23	73.04	1036480
2024-05-01	73.21	73.58	73.10	73.32	1640450
2024-05-02	73.36	73.74	73.32	73.71	1114969
2024-05-03	74.17	74.25	73.91	74.09	1007281
2024-05-06	74.17	74.23	74.09	74.19	1327220
2024-05-07	74.34	74.45	74.23	74.25	800322
2024-05-08	74.16	74.19	74.10	74.10	793265
2024-05-09	74.09	74.30	74.06	74.23	855760
2024-05-10	74.14	74.16	74.01	74.04	536087
2024-05-13	74.21	74.24	74.09	74.10	691538
2024-05-14	74.21	74.34	74.19	74.27	945220
2024-05-15	74.71	74.86	74.60	74.81	890637
2024-05-16	74.81	74.81	74.66	74.69	878292
2024-05-17	74.63	74.68	74.53	74.55	670588
2024-05-20	74.48	74.52	74.44	74.47	683706
2024-05-21	74.63	74.67	74.57	74.59	695605
2024-05-22	74.43	74.57	74.42	74.49	883156
2024-05-23	74.55	74.58	74.18	74.25	788572
2024-05-24	74.26	74.37	74.19	74.36	682713
2024-05-28	74.39	74.44	74.01	74.03	779006
2024-05-29	73.86	73.87	73.63	73.74	968736
2024-05-30	73.94	74.09	73.93	74.05	871143
2024-05-31	74.27	74.40	74.24	74.16	648568
2024-06-03	74.24	74.55	74.24	74.55	830312
2024-06-04	74.71	74.91	74.68	74.85	938837
2024-06-05	74.92	75.07	74.72	75.07	873420
2024-06-06	74.97	75.10	74.95	75.06	633688
2024-06-07	74.50	74.52	74.40	74.43	641596
2024-06-10	74.31	74.35	74.25	74.30	617089
2024-06-11	74.36	74.62	74.30	74.58	702267
2024-06-12	75.20	75.37	74.95	74.96	694316
2024-06-13	75.27	75.45	75.17	75.35	851390
2024-06-14	75.40	75.48	75.34	75.43	1070263
2024-06-17	75.12	75.19	75.06	75.16	780806
2024-06-18	75.27	75.51	75.23	75.41	1257225
2024-06-20	75.12	75.28	75.10	75.26	746629
2024-06-21	75.39	75.44	75.17	75.31	915528
2024-06-24	75.32	75.37	75.24	75.32	742307
2024-06-25	75.27	75.38	75.25	75.34	628774
2024-06-26	75.02	75.07	74.98	75.02	886599
2024-06-27	75.14	75.23	75.11	75.16	648006
2024-06-28	75.34	75.36	74.87	74.66	699082
2024-07-01	74.34	74.52	74.18	74.26	898323
2024-07-02	74.48	74.56	74.40	74.52	823470
2024-07-03	74.67	74.99	74.64	74.98	781131
2024-07-05	75.19	75.36	75.12	75.31	1200185
2024-07-08	75.31	75.38	75.23	75.32	771743
2024-07-09	75.23	75.31	75.10	75.25	835659
2024-07-10	75.31	75.35	75.21	75.31	688854
2024-07-11	75.76	75.87	75.70	75.73	976958
2024-07-12	75.75	75.90	75.73	75.89	1689159
2024-07-15	75.76	75.85	75.66	75.68	758570
2024-07-16	75.77	75.97	75.73	75.97	920242
2024-07-17	75.84	76.03	75.78	76.02	848226
2024-07-18	75.88	76.01	75.79	75.83	1263668
2024-07-19	75.67	75.75	75.60	75.64	503009
2024-07-22	75.71	75.75	75.49	75.62	1350023
2024-07-23	75.67	75.79	75.61	75.64	2135351
2024-07-24	75.75	75.83	75.45	75.47	956389
2024-07-25	75.57	75.79	75.55	75.62	1163245
2024-07-26	75.87	75.96	75.83	75.95	969659
2024-07-29	76.08	76.09	75.95	76.06	776363
2024-07-30	76.10	76.20	75.99	76.15	684116
2024-07-31	76.37	76.63	76.19	76.37	1065505
2024-08-01	76.54	76.78	76.51	76.68	1394407
2024-08-02	77.26	77.58	77.23	77.56	1525183
2024-08-05	77.93	77.96	77.29	77.51	1714467
2024-08-06	77.34	77.46	77.00	77.04	1031504
2024-08-07	76.90	76.95	76.68	76.78	1090581
2024-08-08	76.57	76.71	76.56	76.68	1787259
2024-08-09	76.97	77.31	76.88	76.95	767396
2024-08-12	76.88	77.17	76.82	77.12	891343
2024-08-13	77.40	77.47	77.32	77.45	832231
2024-08-14	77.47	77.66	77.44	77.56	748894
2024-08-15	77.07	77.22	77.04	77.20	932411
2024-08-16	77.31	77.36	77.16	77.36	759469
2024-08-19	77.32	77.52	77.30	77.43	764131
2024-08-20	77.58	77.70	77.51	77.66	883708
2024-08-21	77.76	77.99	77.62	77.86	952928
2024-08-22	77.68	77.70	77.45	77.57	945257
2024-08-23	77.71	77.97	77.63	77.93	1011162
2024-08-26	78.03	78.05	77.83	77.83	796714
2024-08-27	77.65	77.86	77.64	77.84	838979
2024-08-28	77.88	77.88	77.75	77.77	846833
2024-08-29	77.68	77.72	77.57	77.70	996973
2024-08-30	77.71	77.77	77.49	77.27	1495189
2024-09-03	77.54	77.67	77.47	77.59	1088981
2024-09-04	77.65	78.00	77.63	78.00	1033786
2024-09-05	78.16	78.20	77.92	78.19	1296800
2024-09-06	78.20	78.57	78.02	78.25	1410378
2024-09-09	78.22	78.41	78.15	78.37	1124215
2024-09-10	78.35	78.62	78.34	78.60	1347518
2024-09-11	78.43	78.73	78.39	78.60	1073512
2024-09-12	78.52	78.58	78.36	78.52	1141059
2024-09-13	78.72	78.75	78.60	78.68	1967378
2024-09-16	78.72	78.86	78.64	78.84	1108846
2024-09-17	78.79	78.82	78.68	78.73	900951
2024-09-18	78.59	78.89	78.49	78.49	1341083
2024-09-19	78.40	78.56	78.37	78.55	793978
2024-09-20	78.41	78.62	78.32	78.55	1251019
2024-09-23	78.39	78.55	78.24	78.46	1204534
2024-09-24	78.41	78.61	78.29	78.60	1374051
2024-09-25	78.45	78.46	78.31	78.32	827880
2024-09-26	78.35	78.39	78.14	78.26	885869
2024-09-27	78.40	78.58	78.38	78.56	934516
2024-09-30	78.46	78.52	78.26	78.13	1049922
2024-10-01	78.34	78.54	78.25	78.37	1085483
2024-10-02	78.10	78.26	78.04	78.24	1018944
2024-10-03	78.06	78.15	77.87	77.90	1266669
2024-10-04	77.50	77.50	77.24	77.30	960165
2024-10-07	77.04	77.14	77.00	77.01	1225065
2024-10-08	77.00	77.12	76.90	77.12	999640
2024-10-09	77.00	77.03	76.83	76.90	794858
2024-10-10	76.84	76.93	76.68	76.88	944152
2024-10-11	76.85	77.02	76.81	76.93	1121999
2024-10-14	76.66	76.86	76.63	76.84	651263
2024-10-15	77.09	77.17	77.03	77.14	834592
2024-10-16	77.35	77.35	77.19	77.25	733491
2024-10-17	76.98	77.05	76.88	76.92	840915
2024-10-18	77.04	77.08	76.95	76.96	1031467
2024-10-21	76.71	76.76	76.46	76.47	661680
2024-10-22	76.51	76.57	76.33	76.41	1261109
2024-10-23	76.20	76.30	76.12	76.24	791268
2024-10-24	76.28	76.47	76.23	76.37	1131573
2024-10-25	76.50	76.61	76.20	76.24	797233
2024-10-28	76.26	76.28	75.98	76.10	1124018
2024-10-29	75.85	76.16	75.79	76.16	817217
2024-10-30	76.25	76.41	75.97	76.01	3758394
2024-10-31	75.88	76.04	75.73	75.65	880130
2024-11-01	75.82	75.90	75.33	75.35	1614104
2024-11-04	75.78	75.89	75.57	75.71	1083404
2024-11-05	75.64	75.95	75.43	75.79	1129795
2024-11-06	75.09	75.41	75.06	75.20	1362245
2024-11-07	75.47	75.89	75.40	75.80	1393156
2024-11-08	75.90	76.07	75.77	75.88	6669685
2024-11-11	75.70	75.74	75.61	75.72	1235838
2024-11-12	75.48	75.68	75.22	75.28	1935499
2024-11-13	75.60	75.70	75.19	75.24	994162
2024-11-14	75.28	75.46	75.11	75.17	1335014
2024-11-15	75.13	75.43	74.92	75.27	1237865
2024-11-18	75.24	75.44	75.16	75.40	1111087
2024-11-19	75.57	75.63	75.44	75.52	1113129
2024-11-20	75.38	75.53	75.35	75.41	939475
2024-11-21	75.46	75.60	75.31	75.36	1180423
2024-11-22	75.45	75.50	75.35	75.41	964050
2024-11-25	75.95	76.10	75.87	76.09	1132561
2024-11-26	75.98	76.00	75.53	75.96	1008283
2024-11-27	76.17	76.28	76.05	76.21	814328
2024-11-29	76.41	76.51	76.39	76.24	372891
2024-12-02	76.11	76.32	76.00	76.26	1355841
2024-12-03	76.47	76.47	76.09	76.12	1122527
2024-12-04	76.02	76.40	75.94	76.36	2365523
2024-12-05	76.18	76.38	76.17	76.36	811439
2024-12-06	76.59	76.64	76.42	76.58	943176
2024-12-09	76.48	76.49	76.37	76.40	965154
2024-12-10	76.24	76.34	76.19	76.29	1199792
2024-12-11	76.39	76.46	76.11	76.15	1196657
2024-12-12	76.11	76.11	75.87	75.90	1325829
2024-12-13	75.83	75.85	75.55	75.60	1398198
2024-12-16	75.69	75.74	75.54	75.63	1281373
2024-12-17	75.59	75.69	75.56	75.62	1644601
2024-12-18	75.60	75.69	74.96	75.00	1286732
2024-12-19	74.88	74.88	74.62	74.73	2133831
2024-12-20	75.08	75.20	74.93	74.97	2096153
2024-12-23	74.96	74.98	74.71	74.49	1386132
2024-12-24	74.40	74.58	74.37	74.55	830797
2024-12-26	74.35	74.67	74.35	74.67	1481027
2024-12-27	74.60	74.70	74.48	74.50	1486893
2024-12-30	74.79	74.87	74.75	74.83	1606341
2024-12-31	74.91	74.97	74.64	74.73	1441443
2025-01-02	74.83	74.95	74.62	74.76	1682243
2025-01-03	74.83	74.86	74.62	74.65	1040464
2025-01-06	74.55	74.63	74.47	74.56	2840934
2025-01-07	74.50	74.56	74.22	74.30	1409161
2025-01-08	74.24	74.44	74.22	74.42	1339106
2025-01-10	74.04	74.30	73.84	73.92	1803631
2025-01-13	73.87	73.88	73.72	73.78	1234428
2025-01-14	73.82	73.90	73.74	73.84	2355958
2025-01-15	74.49	74.58	74.37	74.50	1573892
2025-01-16	74.46	74.80	74.37	74.73	1578372
2025-01-17	74.78	74.83	74.66	74.70	1126409
2025-01-21	74.93	74.97	74.83	74.95	2050002
2025-01-22	74.90	74.93	74.72	74.76	1083559
2025-01-23	74.54	74.69	74.53	74.66	1544547
2025-01-24	74.66	74.88	74.61	74.79	912048
2025-01-27	75.17	75.24	75.05	75.21	1206758
2025-01-28	75.09	75.24	75.01	75.24	1123854
2025-01-29	75.27	75.30	74.93	75.16	894961
2025-01-30	75.27	75.36	75.21	75.28	1119657
2025-01-31	75.32	75.39	75.06	74.94	1229491
2025-02-03	75.03	75.23	74.85	74.95	2597995
2025-02-04	74.84	75.13	74.83	75.10	1324822
2025-02-05	75.38	75.57	75.28	75.45	1448397
2025-02-06	75.38	75.46	75.29	75.37	1207705
2025-02-07	75.18	75.21	75.02	75.12	1343844
2025-02-10	75.21	75.29	75.11	75.15	1141253
2025-02-11	74.95	75.05	74.94	75.01	1266249
2025-02-12	74.57	74.65	74.46	74.62	1407436
2025-02-13	74.89	75.10	74.88	75.03	1040970
2025-02-14	75.36	75.47	75.30	75.32	816434
2025-02-18	75.29	75.29	75.01	75.03	1118981
2025-02-19	74.99	75.15	74.99	75.13	1064623
2025-02-20	75.22	75.30	75.21	75.28	1171207
2025-02-21	75.35	75.68	75.32	75.59	1426608
2025-02-24	75.54	75.78	75.52	75.72	1295846
2025-02-25	76.11	76.21	76.04	76.20	1524234
2025-02-26	76.18	76.39	76.08	76.34	910391
2025-02-27	76.16	76.29	76.13	76.26	1125206
2025-02-28	76.43	76.61	76.32	76.36	1497704
2025-03-03	76.19	76.59	76.16	76.57	1405835
2025-03-04	76.37	76.81	76.34	76.43	2069800
2025-03-05	76.50	76.60	76.10	76.13	1858719
2025-03-06	76.05	76.18	75.84	76.04	1083736
2025-03-07	76.33	76.35	75.89	75.97	1370064
2025-03-10	76.30	76.46	76.23	76.34	1027900
2025-03-11	76.34	76.47	76.03	76.07	1383218
2025-03-12	75.93	76.03	75.85	75.87	1301197
2025-03-13	75.75	76.11	75.69	76.09	1726700
2025-03-14	75.99	76.11	75.90	75.91	1299535
2025-03-17	76.03	76.18	75.93	75.98	1101042
2025-03-18	75.92	76.19	75.92	76.10	918642
2025-03-19	76.03	76.38	75.95	76.34	887625
2025-03-20	76.61	76.69	76.36	76.40	939398
2025-03-21	76.50	76.56	76.35	76.38	717671
2025-03-24	76.22	76.23	75.96	76.02	777066
2025-03-25	76.05	76.23	76.03	76.14	961318
2025-03-26	76.07	76.08	75.92	75.99	1196585
2025-03-27	75.94	76.00	75.88	75.97	1032266
2025-03-28	76.23	76.46	76.23	76.41	937580
2025-03-31	76.64	76.68	76.38	76.31	1009363
2025-04-01	76.44	76.69	76.44	76.53	1413325
2025-04-02	76.77	76.77	76.31	76.51	1306132
2025-04-03	77.14	77.33	76.99	77.05	1553151
2025-04-04	77.51	77.71	77.06	77.12	3033970
2025-04-07	76.90	76.97	76.19	76.25	7176678
2025-04-08	76.03	76.31	75.75	75.78	7293172
2025-04-09	75.51	75.91	74.91	75.87	2628709
2025-04-10	75.74	75.92	75.33	75.33	1465845
2025-04-11	75.00	75.30	74.44	75.05	2152474
2025-04-14	75.39	75.65	75.28	75.55	1118119
2025-04-15	75.60	75.94	75.60	75.81	790464
2025-04-16	75.94	76.19	75.79	76.16	2522550
2025-04-17	76.14	76.19	75.98	76.00	963597
2025-04-21	75.85	76.06	75.64	75.64	1540077
2025-04-22	75.81	75.86	75.68	75.70	928627
2025-04-23	76.28	76.41	75.72	75.78	1249711
2025-04-24	76.10	76.27	76.04	76.26	954898
2025-04-25	76.41	76.56	76.31	76.54	673697
2025-04-28	76.46	76.80	76.36	76.77	953502
2025-04-29	76.72	76.97	76.54	76.96	943164
2025-04-30	76.90	77.08	76.80	76.77	1233438
2025-05-01	76.86	76.92	76.37	76.50	1281206
2025-05-02	76.22	76.30	76.01	76.12	1679222
2025-05-05	76.10	76.21	75.90	76.05	799248
2025-05-06	76.02	76.21	75.94	76.20	885247
2025-05-07	76.27	76.42	76.22	76.35	1356353
2025-05-08	76.28	76.36	75.88	75.90	1187559
2025-05-09	76.03	76.14	75.91	75.93	1068912
2025-05-12	75.59	75.77	75.58	75.63	1458631
2025-05-13	75.72	75.77	75.55	75.62	1514239
2025-05-14	75.61	75.66	75.34	75.38	1796286
2025-05-15	75.64	75.86	75.56	75.85	1846601
2025-05-16	76.11	76.13	75.87	75.87	1653930
2025-05-19	75.52	75.90	75.49	75.87	1522951
2025-05-20	75.76	75.87	75.64	75.82	1681202
2025-05-21	75.57	75.66	75.28	75.35	1100319
2025-05-22	75.37	75.62	75.28	75.60	1583084
2025-05-23	75.87	75.87	75.67	75.75	939139
2025-05-27	75.93	76.14	75.86	76.09	1148451
2025-05-28	75.96	76.00	75.82	75.92	1257297
2025-05-29	76.10	76.25	75.98	76.21	1684666
2025-05-30	76.23	76.44	76.19	76.14	1235647
2025-06-02	75.98	76.10	75.83	75.94	1358257
2025-06-03	76.05	76.13	75.86	75.93	1464212
2025-06-04	76.16	76.42	76.11	76.37	1548597
2025-06-05	76.34	76.42	76.11	76.16	1949699
2025-06-06	75.80	75.87	75.64	75.67	1473417
2025-06-09	75.67	75.87	75.67	75.76	8829258
2025-06-10	75.98	76.02	75.84	75.89	4695205
2025-06-11	76.06	76.21	76.00	76.18	1404078
2025-06-12	76.42	76.49	76.31	76.44	1072800
2025-06-13	76.31	76.35	76.04	76.21	1042513
2025-06-16	76.16	76.31	76.07	76.07	1014942
2025-06-17	76.23	76.36	76.12	76.32	1019284
2025-06-18	76.45	76.58	76.28	76.38	977743
2025-06-20	76.28	76.55	76.24	76.47	946216
2025-06-23	76.65	76.88	76.57	76.71	1234742
2025-06-24	76.65	77.00	76.65	76.95	1069184
2025-06-25	76.85	77.01	76.78	76.99	1245804
2025-06-26	77.11	77.24	77.03	77.24	1053497
2025-06-27	77.08	77.26	77.04	77.09	1819642
2025-06-30	77.25	77.39	77.15	77.08	1026119
2025-07-01	77.05	77.11	76.88	77.01	1028900
2025-07-02	76.83	76.96	76.80	76.92	1243102
2025-07-03	76.75	76.81	76.65	76.73	1313772

Explore More About BIV

Coins representing dividend payouts and trends

BIV Dividend History

Discover Vanguard Intermediate-Term Bond'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

BIV Stock Split History

Discover Vanguard Intermediate-Term Bond'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

BIV Historical Prices

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

Web Analytics