HDV Historical Prices

Summary

Key Stock Metrics

105.65

(April 16, 2024)

52-Week Low

122.50

(March 10, 2025)

52-Week High

122.50

(March 10, 2025)

All-Time High

118.36

(March 12, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2011-03-31	50.76	50.80	50.67	50.69	31621
2011-04-01	50.87	50.88	50.68	50.73	41639
2011-04-04	50.99	51.34	50.77	50.84	87958
2011-04-05	50.80	51.16	50.78	50.86	69554
2011-04-06	51.00	51.14	50.96	51.08	81412
2011-04-07	51.03	51.11	50.75	51.01	24929
2011-04-08	51.19	51.24	50.75	51.08	125286
2011-04-11	51.24	51.47	51.04	51.10	24989
2011-04-12	50.84	50.93	50.69	50.76	28162
2011-04-13	50.81	50.85	50.60	50.65	14154
2011-04-14	50.53	51.02	50.46	50.92	28650
2011-04-15	51.19	51.43	51.02	51.35	50382
2011-04-18	51.21	51.55	50.63	50.83	53549
2011-04-19	51.16	51.16	50.79	50.95	38572
2011-04-20	51.55	51.67	51.55	51.56	24472
2011-04-21	52.04	52.04	51.50	51.57	65229
2011-04-25	51.47	51.65	51.44	51.64	20784
2011-04-26	51.75	52.27	51.74	52.20	100072
2011-04-27	52.70	53.62	52.19	53.61	45109
2011-04-28	52.54	52.80	52.54	52.79	51777
2011-04-29	52.80	53.05	52.72	53.01	39728
2011-05-02	53.66	53.63	52.75	52.91	76160
2011-05-03	52.90	53.10	52.75	52.98	28371
2011-05-04	53.46	53.46	52.70	52.94	32989
2011-05-05	52.77	52.78	52.20	52.43	67821
2011-05-06	53.06	53.06	52.49	52.60	30008
2011-05-09	52.56	52.76	52.49	52.76	21378
2011-05-10	52.85	53.18	52.85	53.15	25461
2011-05-11	53.08	53.18	52.75	52.96	25886
2011-05-12	52.85	53.50	52.84	53.40	24270
2011-05-13	53.43	53.46	52.99	53.24	36326
2011-05-16	53.08	53.38	53.04	53.17	7398
2011-05-17	53.10	53.26	52.98	53.22	14967
2011-05-18	53.29	53.53	53.15	53.50	33018
2011-05-19	53.69	53.69	53.34	53.63	33986
2011-05-20	53.45	53.55	53.18	53.31	16303
2011-05-23	52.84	52.96	52.74	52.86	30006
2011-05-24	53.04	53.07	52.93	52.94	19599
2011-05-25	52.75	53.00	52.57	52.89	24135
2011-05-26	52.82	52.96	52.53	52.82	20729
2011-05-27	53.06	53.06	52.85	52.98	27507
2011-05-31	53.28	53.46	53.24	53.44	57827
2011-06-01	53.40	53.40	52.75	52.75	26561
2011-06-02	52.77	52.77	52.33	52.52	31222
2011-06-03	52.07	52.33	52.01	52.10	145441
2011-06-06	52.11	52.11	51.75	51.82	40733
2011-06-07	51.94	52.10	51.82	51.82	20142
2011-06-08	51.90	51.95	51.73	51.87	46003
2011-06-09	52.08	52.22	51.83	52.02	34228
2011-06-10	51.95	51.95	51.42	51.44	38762
2011-06-13	51.61	51.89	51.49	51.66	53431
2011-06-14	52.16	52.26	51.95	52.04	43053
2011-06-15	51.92	51.92	51.15	51.31	66609
2011-06-16	51.34	51.69	51.29	51.63	30945
2011-06-17	51.87	52.18	51.75	51.84	40854
2011-06-20	51.74	52.23	51.74	52.09	73679
2011-06-21	52.45	52.45	52.15	52.28	48820
2011-06-22	52.28	52.28	51.94	51.94	47514
2011-06-23	51.68	51.68	51.03	51.59	73267
2011-06-24	51.65	51.65	51.08	51.13	31856
2011-06-27	51.18	51.52	51.17	51.38	74793
2011-06-28	51.68	51.68	51.37	51.66	52553
2011-06-29	52.05	52.05	51.81	51.93	26947
2011-06-30	52.26	52.33	52.06	52.31	36305
2011-07-01	52.44	52.87	52.33	52.84	72274
2011-07-05	52.86	52.96	52.70	52.77	37160
2011-07-06	52.80	53.10	52.80	53.00	24561
2011-07-07	53.36	53.36	53.03	53.14	25514
2011-07-08	52.95	52.98	52.70	52.98	24124
2011-07-11	52.78	52.78	52.41	52.51	18238
2011-07-12	52.50	52.73	52.28	52.38	226099
2011-07-13	52.71	52.74	52.29	52.38	44528
2011-07-14	52.72	52.72	52.24	52.41	36446
2011-07-15	52.59	52.59	52.00	52.25	131597
2011-07-18	52.18	52.18	51.62	51.87	18720
2011-07-19	52.14	52.38	51.92	52.31	21104
2011-07-20	52.56	52.56	52.17	52.21	79821
2011-07-21	52.65	53.01	52.50	52.89	28354
2011-07-22	52.77	52.77	52.55	52.68	27391
2011-07-25	52.43	52.46	52.22	52.26	92341
2011-07-26	52.45	52.45	52.09	52.13	60493
2011-07-27	52.12	52.12	51.64	51.72	54018
2011-07-28	51.79	51.86	51.40	51.40	48624
2011-07-29	51.20	51.39	50.84	51.10	31799
2011-08-01	51.80	51.80	50.46	50.98	59699
2011-08-02	50.92	50.92	50.14	50.19	104578
2011-08-03	50.24	50.33	49.60	50.29	102390
2011-08-04	49.90	49.90	48.71	48.71	99693
2011-08-05	49.38	50.27	48.00	49.29	177831
2011-08-08	48.13	48.88	47.00	47.04	128935
2011-08-09	47.74	48.49	45.96	48.39	249699
2011-08-10	48.01	48.15	46.85	46.96	221355
2011-08-11	47.28	49.24	47.22	48.83	116456
2011-08-12	49.32	49.32	48.57	48.78	328307
2011-08-15	49.27	49.80	49.16	49.80	193384
2011-08-16	49.56	49.80	49.15	49.65	220634
2011-08-17	49.97	50.33	49.68	49.95	238167
2011-08-18	49.23	49.30	48.40	48.86	321412
2011-08-19	48.30	49.36	48.30	48.65	387038
2011-08-22	49.56	49.56	48.70	48.80	350007
2011-08-23	48.98	49.90	48.86	49.82	194317
2011-08-24	49.88	50.49	49.71	50.46	495006
2011-08-25	50.60	50.60	49.57	49.70	119846
2011-08-26	49.56	50.10	48.65	49.92	129238
2011-08-29	50.51	50.93	50.45	50.93	110078
2011-08-30	50.74	51.29	50.50	51.01	264565
2011-08-31	51.31	51.43	50.70	50.99	168566
2011-09-01	51.14	51.39	50.67	50.67	191405
2011-09-02	50.16	50.35	49.90	49.92	250750
2011-09-06	49.14	49.80	48.81	49.80	215685
2011-09-07	50.46	50.56	50.12	50.52	128746
2011-09-08	50.38	50.76	50.28	50.31	55743
2011-09-09	49.99	49.99	49.08	49.33	207016
2011-09-12	48.91	49.58	48.73	49.58	145846
2011-09-13	49.48	49.96	49.35	49.84	79210
2011-09-14	50.11	50.77	49.71	50.33	102360
2011-09-15	50.41	50.87	50.41	50.86	101458
2011-09-16	51.20	51.36	51.00	51.29	150627
2011-09-19	50.80	51.07	50.54	50.92	143825
2011-09-20	51.21	51.76	50.95	51.28	246879
2011-09-21	51.37	51.62	50.18	50.25	185709
2011-09-22	49.41	49.53	48.80	49.42	186114
2011-09-23	49.21	49.61	49.05	49.48	135692
2011-09-26	49.60	49.98	49.24	49.94	354107
2011-09-27	50.65	50.95	50.20	50.38	148483
2011-09-28	50.58	50.71	49.82	49.86	238789
2011-09-29	50.59	50.77	49.93	50.43	125253
2011-09-30	50.16	50.66	49.90	49.95	384121
2011-10-03	49.98	50.16	48.99	49.00	204750
2011-10-04	48.50	49.33	48.14	49.33	326250
2011-10-05	49.55	49.81	49.18	49.81	164534
2011-10-06	49.80	50.27	49.55	50.27	120058
2011-10-07	50.42	50.90	50.38	50.48	168644
2011-10-10	51.24	51.53	51.12	51.53	114937
2011-10-11	51.42	51.44	51.19	51.25	104771
2011-10-12	51.58	51.85	51.35	51.56	131602
2011-10-13	51.45	51.73	51.20	51.63	117404
2011-10-14	52.08	52.08	51.80	52.01	306400
2011-10-17	51.97	52.03	51.46	51.47	189667
2011-10-18	51.54	52.30	51.19	51.95	170418
2011-10-19	52.03	52.40	51.73	51.85	230451
2011-10-20	52.08	52.17	51.61	51.98	191696
2011-10-21	52.55	52.75	52.41	52.74	308900
2011-10-24	52.78	52.80	52.54	52.77	214390
2011-10-25	52.65	52.65	51.94	52.02	166192
2011-10-26	52.54	52.62	51.96	52.56	126844
2011-10-27	53.52	53.79	53.11	53.42	309470
2011-10-28	53.50	53.53	53.16	53.45	290383
2011-10-31	53.13	53.25	52.60	52.60	177202
2011-11-01	51.73	52.25	51.60	51.76	340506
2011-11-02	52.37	52.46	51.97	52.21	123907
2011-11-03	52.80	53.07	52.46	52.99	109690
2011-11-04	52.71	52.71	52.26	52.64	234624
2011-11-07	52.55	53.07	52.31	53.05	103903
2011-11-08	53.31	53.56	52.85	53.50	149489
2011-11-09	52.84	52.91	52.02	52.21	191729
2011-11-10	52.82	53.05	52.46	52.89	80618
2011-11-11	53.43	53.68	53.43	53.59	122164
2011-11-14	53.39	53.46	52.96	53.11	122295
2011-11-15	53.16	53.55	52.98	53.40	199351
2011-11-16	53.01	53.44	52.64	52.70	146390
2011-11-17	52.70	52.90	52.00	52.45	263507
2011-11-18	52.66	52.66	52.30	52.51	166196
2011-11-21	51.99	52.01	51.42	51.71	240316
2011-11-22	51.71	51.71	51.25	51.41	197220
2011-11-23	51.22	51.22	50.60	50.62	231644
2011-11-25	50.64	50.98	50.51	50.76	28863
2011-11-28	51.63	51.77	51.37	51.68	87878
2011-11-29	51.92	52.39	51.84	52.12	198684
2011-11-30	53.23	53.81	53.17	53.79	151222
2011-12-01	53.84	53.94	53.64	53.77	527160
2011-12-02	54.17	54.17	53.48	53.61	213490
2011-12-05	54.19	54.19	53.53	53.74	221812
2011-12-06	53.85	54.26	53.79	54.02	170004
2011-12-07	53.99	54.42	53.71	54.22	374111
2011-12-08	54.10	54.10	53.34	53.40	380156
2011-12-09	53.64	54.17	53.64	54.08	269511
2011-12-12	53.85	53.85	53.27	53.59	112086
2011-12-13	53.90	54.16	53.46	53.65	262782
2011-12-14	53.64	53.71	53.38	53.47	240132
2011-12-15	53.93	54.07	53.74	53.93	294842
2011-12-16	54.26	54.27	53.74	53.85	330197
2011-12-19	54.12	54.34	53.64	53.79	525390
2011-12-20	54.35	54.86	54.29	54.79	319450
2011-12-21	54.86	55.26	54.84	55.23	211683
2011-12-22	55.03	55.09	54.84	55.09	522631
2011-12-23	55.27	55.53	55.15	55.53	428621
2011-12-27	55.52	55.75	55.49	55.69	541697
2011-12-28	55.76	55.76	55.23	55.28	255579
2011-12-29	55.45	55.73	55.40	55.71	344359
2011-12-30	55.66	55.75	55.50	55.50	283226
2012-01-03	55.90	55.91	55.45	55.47	888163
2012-01-04	55.50	55.52	55.22	55.32	249464
2012-01-05	55.15	55.35	54.92	55.32	1057268
2012-01-06	55.39	55.39	54.92	55.01	587890
2012-01-09	55.15	55.15	54.80	55.08	363227
2012-01-10	55.49	55.52	55.30	55.36	241805
2012-01-11	55.27	55.33	55.12	55.23	292140
2012-01-12	55.45	55.45	55.15	55.26	331044
2012-01-13	55.11	55.14	54.83	55.08	317079
2012-01-17	55.49	55.59	55.18	55.25	537293
2012-01-18	55.34	55.36	55.15	55.33	512351
2012-01-19	55.40	55.40	55.11	55.30	646231
2012-01-20	55.33	55.46	55.17	55.46	278289
2012-01-23	55.43	55.44	55.11	55.23	227659
2012-01-24	55.03	55.03	54.84	54.96	426409
2012-01-25	54.88	55.33	54.62	55.30	1489217
2012-01-26	55.47	55.47	54.92	55.08	433775
2012-01-27	55.02	55.02	54.60	54.69	185906
2012-01-30	54.44	54.63	54.25	54.60	335697
2012-01-31	54.90	54.90	54.38	54.55	333769
2012-02-01	54.99	55.10	54.80	54.80	354786
2012-02-02	54.96	54.98	54.69	54.85	244254
2012-02-03	55.14	55.28	54.95	55.08	260375
2012-02-06	55.03	55.07	54.92	55.06	258019
2012-02-07	55.00	55.34	54.90	55.26	260480
2012-02-08	55.31	55.34	55.10	55.28	247909
2012-02-09	55.37	55.48	55.22	55.44	867308
2012-02-10	55.23	55.23	55.06	55.22	390409
2012-02-13	55.52	55.55	55.36	55.49	206183
2012-02-14	55.44	55.50	55.20	55.50	119539
2012-02-15	55.62	55.62	55.22	55.33	202309
2012-02-16	55.35	55.77	55.32	55.68	209828
2012-02-17	55.92	55.96	55.78	55.90	233276
2012-02-21	56.06	56.06	55.75	55.81	208008
2012-02-22	55.82	55.88	55.64	55.79	183521
2012-02-23	55.77	55.97	55.63	55.93	130446
2012-02-24	56.03	56.20	55.98	56.12	109738
2012-02-27	55.85	56.30	55.83	56.18	105151
2012-02-28	56.19	56.42	56.13	56.38	127227
2012-02-29	56.44	56.48	56.14	56.22	307005
2012-03-01	56.30	56.44	56.20	56.36	113286
2012-03-02	56.35	56.50	56.23	56.41	315929
2012-03-05	56.39	56.65	56.33	56.59	170923
2012-03-06	56.28	56.38	56.00	56.09	187010
2012-03-07	56.15	56.27	55.91	56.20	121653
2012-03-08	56.52	56.61	56.47	56.53	204389
2012-03-09	56.60	56.79	56.57	56.71	129481
2012-03-12	56.73	57.05	56.73	57.01	154743
2012-03-13	57.13	57.49	57.08	57.48	453227
2012-03-14	57.44	57.54	57.15	57.25	270997
2012-03-15	57.24	57.31	57.08	57.31	389704
2012-03-16	57.41	57.41	57.19	57.21	227880
2012-03-19	57.16	57.40	57.09	57.29	135965
2012-03-20	57.12	57.36	57.05	57.23	330709
2012-03-21	57.34	57.37	57.15	57.26	164599
2012-03-22	57.04	57.23	57.01	57.18	146696
2012-03-23	57.19	57.26	57.00	57.22	123917
2012-03-26	56.96	57.26	56.95	57.23	162891
2012-03-27	57.36	57.46	57.20	57.24	149248
2012-03-28	57.20	57.20	56.72	56.88	131447
2012-03-29	56.67	56.87	56.34	56.84	228724
2012-03-30	57.06	57.22	56.98	57.15	95439
2012-04-02	57.18	57.60	57.12	57.48	105675
2012-04-03	57.41	57.50	57.10	57.35	99672
2012-04-04	57.11	57.36	57.11	57.31	106843
2012-04-05	57.16	57.19	56.92	57.11	135273
2012-04-09	56.66	56.83	56.61	56.65	111952
2012-04-10	56.59	56.62	55.99	56.00	140130
2012-04-11	56.39	56.42	56.21	56.26	101539
2012-04-12	56.37	56.48	56.23	56.48	82366
2012-04-13	56.41	56.49	56.14	56.15	181368
2012-04-16	56.32	56.56	56.21	56.46	85591
2012-04-17	56.64	56.96	56.46	56.92	107160
2012-04-18	56.67	56.82	56.60	56.74	104662
2012-04-19	56.83	56.84	56.39	56.58	74633
2012-04-20	56.71	57.21	56.68	57.01	63149
2012-04-23	56.65	56.69	56.48	56.60	139699
2012-04-24	56.70	57.16	56.70	57.05	134122
2012-04-25	57.18	57.49	57.18	57.44	175168
2012-04-26	57.38	57.96	57.36	57.89	156304
2012-04-27	57.93	58.01	57.84	57.86	257945
2012-04-30	57.85	58.00	57.83	57.96	685803
2012-05-01	57.93	58.42	57.89	58.20	509538
2012-05-02	58.08	58.14	57.94	58.12	174883
2012-05-03	58.07	58.21	57.91	58.01	182055
2012-05-04	57.83	57.93	57.53	57.57	208058
2012-05-07	57.22	57.68	57.22	57.56	124560
2012-05-08	57.36	57.60	57.27	57.57	123274
2012-05-09	57.16	57.39	56.91	57.18	326487
2012-05-10	57.49	57.74	57.45	57.57	318293
2012-05-11	57.52	57.99	57.52	57.63	156660
2012-05-14	57.30	57.53	57.02	57.37	124643
2012-05-15	57.30	57.43	57.00	57.14	191699
2012-05-16	57.29	57.41	57.14	57.21	129653
2012-05-17	57.24	57.34	56.96	56.96	370258
2012-05-18	57.20	57.27	56.78	56.84	151943
2012-05-21	56.99	57.00	56.72	56.99	467413
2012-05-22	56.97	57.26	56.81	57.02	149020
2012-05-23	56.80	56.97	56.28	56.64	221956
2012-05-24	56.78	57.10	56.74	57.06	376012
2012-05-25	57.00	57.27	56.88	57.02	144480
2012-05-29	57.23	57.39	57.09	57.31	196472
2012-05-30	57.05	57.29	56.89	56.93	129363
2012-05-31	56.98	57.39	56.74	57.05	122680
2012-06-01	56.50	56.68	56.25	56.31	281853
2012-06-04	56.37	56.49	56.17	56.43	102351
2012-06-05	56.34	56.60	56.20	56.53	164751
2012-06-06	56.75	57.33	56.68	57.33	287568
2012-06-07	57.71	57.72	57.44	57.53	193011
2012-06-08	57.51	57.90	57.51	57.90	195967
2012-06-11	58.21	58.21	57.69	57.77	218153
2012-06-12	57.85	58.19	57.58	58.19	169317
2012-06-13	58.15	58.52	58.10	58.27	153827
2012-06-14	58.37	59.24	58.34	58.99	328985
2012-06-15	59.30	59.35	59.09	59.20	379302
2012-06-18	59.07	59.43	59.07	59.33	282187
2012-06-19	59.04	59.16	58.78	58.93	2720064
2012-06-20	58.84	58.87	58.33	58.59	297445
2012-06-21	58.63	58.76	57.91	57.97	2683143
2012-06-22	58.27	58.39	58.14	58.32	172464
2012-06-25	57.82	57.84	57.61	57.75	247494
2012-06-26	57.92	58.00	57.65	57.87	249220
2012-06-27	58.04	58.40	58.04	58.34	420133
2012-06-28	58.16	58.46	57.84	58.45	311774
2012-06-29	59.13	59.35	58.97	59.35	297866
2012-07-02	59.39	59.74	59.30	59.74	353802
2012-07-03	59.75	59.75	59.57	59.73	171488
2012-07-05	59.65	59.65	59.32	59.44	322869
2012-07-06	59.01	59.31	59.01	59.27	263282
2012-07-09	59.16	59.49	59.16	59.45	443962
2012-07-10	59.71	59.71	59.14	59.27	240976
2012-07-11	59.31	59.39	59.04	59.27	383731
2012-07-12	59.26	59.56	59.10	59.38	1227540
2012-07-13	59.49	60.11	59.49	60.09	333764
2012-07-16	60.02	60.25	59.93	60.12	420848
2012-07-17	60.21	60.77	60.04	60.67	207116
2012-07-18	60.56	61.02	60.50	60.94	271741
2012-07-19	60.96	60.97	60.58	60.77	462378
2012-07-20	60.46	60.56	60.28	60.41	193849
2012-07-23	59.96	60.10	59.73	60.02	336697
2012-07-24	60.04	60.04	59.04	59.41	235331
2012-07-25	59.64	59.69	59.30	59.47	252132
2012-07-26	60.12	60.50	60.12	60.40	306513
2012-07-27	60.62	61.52	60.62	61.34	232228
2012-07-30	61.26	61.51	61.13	61.38	156376
2012-07-31	61.40	61.67	61.33	61.33	350938
2012-08-01	61.61	61.71	61.16	61.24	239745
2012-08-02	60.95	60.98	60.30	60.71	1434276
2012-08-03	61.43	61.57	61.30	61.38	979347
2012-08-06	61.48	61.71	61.40	61.43	619654
2012-08-07	61.57	61.57	61.00	61.01	497117
2012-08-08	60.98	61.14	60.82	61.08	411060
2012-08-09	61.07	61.20	60.98	61.09	354358
2012-08-10	60.98	61.38	60.85	61.35	318987
2012-08-13	61.31	61.92	61.07	61.23	299667
2012-08-14	61.44	61.44	61.19	61.35	245266
2012-08-15	61.25	61.35	61.12	61.14	414888
2012-08-16	61.22	61.30	60.94	61.23	226453
2012-08-17	61.37	61.37	60.94	61.03	240694
2012-08-20	60.94	60.98	60.86	60.93	165000
2012-08-21	61.04	61.04	60.47	60.49	307742
2012-08-22	60.42	60.49	60.20	60.34	128519
2012-08-23	60.29	60.29	59.90	59.98	296378
2012-08-24	59.98	60.55	59.88	60.46	181047
2012-08-27	60.50	60.60	60.40	60.44	113406
2012-08-28	60.35	60.61	60.26	60.45	147985
2012-08-29	60.49	60.74	60.40	60.51	204821
2012-08-30	60.23	60.40	60.10	60.25	200702
2012-08-31	60.51	60.66	60.18	60.31	165803
2012-09-04	60.26	60.55	60.08	60.41	231262
2012-09-05	60.46	60.60	60.30	60.34	215980
2012-09-06	60.65	61.17	60.65	61.16	300971
2012-09-07	61.19	61.19	60.78	60.90	549465
2012-09-10	60.84	61.01	60.79	60.82	327406
2012-09-11	60.92	61.09	60.87	60.89	160980
2012-09-12	61.06	61.06	60.77	60.82	269807
2012-09-13	60.77	61.66	60.75	61.62	284594
2012-09-14	61.50	61.51	60.77	60.94	1127673
2012-09-17	60.88	61.11	60.88	61.07	223231
2012-09-18	61.04	61.17	60.92	61.11	212999
2012-09-19	61.18	61.44	61.14	61.28	358262
2012-09-20	61.17	61.62	61.17	61.58	142140
2012-09-21	61.83	61.90	61.68	61.73	1123061
2012-09-24	61.67	61.95	61.60	61.86	972033
2012-09-25	61.49	61.67	61.09	61.12	253718
2012-09-26	61.08	61.29	61.04	61.05	228513
2012-09-27	61.19	61.32	60.93	61.12	252754
2012-09-28	61.00	61.05	60.67	60.93	234580
2012-10-01	61.02	61.36	60.91	61.01	259220
2012-10-02	61.24	61.37	60.85	61.11	362892
2012-10-03	61.24	61.54	61.09	61.39	173818
2012-10-04	61.57	61.83	61.54	61.73	218724
2012-10-05	62.01	62.03	61.70	61.84	224236
2012-10-08	61.75	61.79	61.48	61.75	134633
2012-10-09	61.64	61.68	61.22	61.24	159147
2012-10-10	61.28	61.28	60.78	60.83	201674
2012-10-11	61.05	61.10	60.59	60.59	177554
2012-10-12	60.66	60.84	60.31	60.38	119328
2012-10-15	60.40	60.87	60.23	60.83	130457
2012-10-16	61.04	61.35	61.04	61.26	129447
2012-10-17	61.34	61.77	61.26	61.73	161389
2012-10-18	61.60	62.06	61.56	61.91	145619
2012-10-19	61.89	61.89	61.05	61.15	144315
2012-10-22	61.10	61.15	60.72	61.06	367800
2012-10-23	60.52	60.64	60.11	60.32	549525
2012-10-24	60.16	60.47	60.00	60.15	186759
2012-10-25	60.54	60.72	60.23	60.55	167726
2012-10-26	60.41	60.71	60.30	60.47	148027
2012-10-31	60.80	60.87	60.21	60.41	213077
2012-11-01	60.56	60.82	60.51	60.60	143598
2012-11-02	60.95	60.95	60.20	60.24	240894
2012-11-05	60.14	60.15	59.75	60.00	583489
2012-11-06	60.03	60.46	59.97	60.17	189811
2012-11-07	59.76	59.79	58.69	58.95	461328
2012-11-08	58.93	59.23	58.44	58.44	731376
2012-11-09	58.24	58.88	58.22	58.48	296979
2012-11-12	58.55	58.65	58.33	58.37	231953
2012-11-13	58.29	58.90	58.13	58.31	252700
2012-11-14	58.46	58.53	57.55	57.71	335325
2012-11-15	57.70	57.86	57.21	57.41	277487
2012-11-16	57.41	57.89	57.15	57.84	166583
2012-11-19	58.29	58.57	58.13	58.57	182347
2012-11-20	58.51	58.64	58.22	58.61	149856
2012-11-21	58.68	58.72	58.53	58.71	108068
2012-11-23	58.90	59.32	58.88	59.32	154381
2012-11-26	59.03	59.29	58.97	59.29	149729
2012-11-27	59.22	59.45	59.02	59.06	137332
2012-11-28	58.92	59.53	58.66	59.49	148205
2012-11-29	59.68	59.82	59.44	59.71	194093
2012-11-30	59.85	60.07	59.70	59.96	212766
2012-12-03	60.14	60.17	59.78	59.83	226984
2012-12-04	59.72	60.00	59.68	59.68	924330
2012-12-05	59.70	60.25	59.61	59.97	694969
2012-12-06	60.00	60.20	59.96	60.02	268776
2012-12-07	60.15	60.23	59.86	60.21	294954
2012-12-10	60.06	60.31	60.06	60.15	211918
2012-12-11	60.33	60.73	60.32	60.52	401503
2012-12-12	60.68	60.98	60.54	60.57	488155
2012-12-13	60.51	60.61	60.11	60.19	232820
2012-12-14	60.15	60.19	59.92	59.97	170059
2012-12-17	60.05	60.38	60.05	60.33	177553
2012-12-18	60.37	60.70	60.13	60.62	381686
2012-12-19	60.16	60.16	59.65	59.65	191500
2012-12-20	59.69	59.84	59.48	59.83	217020
2012-12-21	59.31	59.57	59.08	59.34	293036
2012-12-24	59.14	59.16	58.95	59.06	244095
2012-12-26	59.17	59.17	58.68	58.80	186521
2012-12-27	58.82	58.93	58.19	58.74	273922
2012-12-28	58.40	58.64	58.07	58.09	285215
2012-12-31	57.91	58.79	57.84	58.72	322631
2013-01-02	59.78	60.23	59.58	60.15	374743
2013-01-03	60.24	60.28	60.00	60.07	238077
2013-01-04	60.30	60.39	60.14	60.32	218124
2013-01-07	60.21	60.28	60.04	60.20	117360
2013-01-08	60.14	60.20	59.86	59.89	123139
2013-01-09	60.07	60.18	59.99	60.14	790591
2013-01-10	60.41	60.56	60.26	60.53	319562
2013-01-11	60.66	60.78	60.52	60.69	260706
2013-01-14	60.73	60.77	60.62	60.72	191501
2013-01-15	60.55	60.70	60.50	60.65	253957
2013-01-16	60.56	60.60	60.44	60.46	235658
2013-01-17	60.72	61.04	60.59	60.90	378381
2013-01-18	60.65	60.95	60.63	60.94	203678
2013-01-22	60.97	61.20	60.82	61.17	264789
2013-01-23	61.06	61.20	61.00	61.19	537395
2013-01-24	61.36	61.62	61.30	61.38	698252
2013-01-25	61.62	61.78	61.44	61.78	218889
2013-01-28	61.87	61.87	61.63	61.76	249337
2013-01-29	61.73	62.46	61.73	62.38	182189
2013-01-30	62.35	62.52	62.17	62.21	262388
2013-01-31	62.09	62.28	62.01	62.03	565900
2013-02-01	62.38	62.59	62.26	62.55	279558
2013-02-04	62.21	62.22	61.93	61.96	346742
2013-02-05	62.28	62.49	62.22	62.27	504820
2013-02-06	62.11	62.32	62.02	62.31	217236
2013-02-07	62.32	62.33	61.92	62.28	312279
2013-02-08	62.38	62.57	62.34	62.45	167632
2013-02-11	62.46	62.60	62.35	62.55	149352
2013-02-12	62.58	62.81	62.50	62.73	289871
2013-02-13	62.83	62.85	62.60	62.76	222762
2013-02-14	62.48	62.54	62.36	62.47	306197
2013-02-15	62.62	62.69	62.28	62.53	170578
2013-02-19	62.63	63.14	62.63	63.14	215985
2013-02-20	63.20	63.29	62.94	62.96	313907
2013-02-21	62.74	62.95	62.56	62.83	456222
2013-02-22	63.02	63.22	62.81	63.20	294591
2013-02-25	63.38	63.63	62.43	62.52	270800
2013-02-26	62.70	62.94	62.50	62.79	319724
2013-02-27	62.77	63.53	62.66	63.39	382386
2013-02-28	63.37	63.69	63.28	63.30	565917
2013-03-01	62.99	63.47	62.95	63.44	291104
2013-03-04	63.38	63.84	63.34	63.82	316170
2013-03-05	64.13	64.36	64.13	64.28	277138
2013-03-06	64.39	64.41	64.14	64.26	314807
2013-03-07	64.34	64.37	64.22	64.25	323087
2013-03-08	64.49	64.51	64.18	64.34	264775
2013-03-11	64.30	64.45	64.22	64.43	245111
2013-03-12	64.49	64.57	64.37	64.52	185161
2013-03-13	64.55	64.63	64.36	64.57	397055
2013-03-14	64.61	64.86	64.61	64.85	229556
2013-03-15	64.56	64.67	64.40	64.62	183447
2013-03-18	64.22	64.65	64.20	64.37	223328
2013-03-19	64.51	64.63	64.23	64.49	242753
2013-03-20	64.79	65.00	64.79	64.90	250835
2013-03-21	64.69	64.85	64.53	64.65	253342
2013-03-22	64.81	65.10	64.73	65.09	256329
2013-03-25	64.69	64.78	64.20	64.39	3257147
2013-03-26	64.65	65.02	64.61	65.00	272007
2013-03-27	64.78	65.12	64.68	65.05	214263
2013-03-28	65.12	65.45	65.01	65.36	295092
2013-04-01	65.33	65.41	65.17	65.35	220393
2013-04-02	65.54	65.88	65.53	65.82	196010
2013-04-03	65.87	65.94	65.26	65.39	276169
2013-04-04	65.42	65.83	65.41	65.77	211694
2013-04-05	65.26	65.66	65.15	65.59	1031400
2013-04-08	65.55	65.88	65.34	65.88	322362
2013-04-09	65.99	66.40	65.85	66.22	400877
2013-04-10	66.42	67.10	66.42	67.02	412310
2013-04-11	66.88	67.31	66.84	67.21	430090
2013-04-12	67.01	67.31	67.01	67.27	3232440
2013-04-15	66.96	67.16	66.23	66.24	455312
2013-04-16	66.61	66.99	66.42	66.91	345491
2013-04-17	66.69	66.69	66.17	66.51	317443
2013-04-18	66.68	66.68	66.23	66.41	365143
2013-04-19	66.79	67.34	66.71	67.31	217969
2013-04-22	67.48	67.86	67.28	67.80	250431
2013-04-23	67.97	68.24	67.44	68.23	423587
2013-04-24	68.01	68.05	67.67	67.89	2972734
2013-04-25	68.11	68.33	67.99	68.08	333820
2013-04-26	67.92	68.26	67.85	68.14	382144
2013-04-29	68.22	68.71	68.14	68.61	220712
2013-04-30	68.44	68.65	68.25	68.58	352675
2013-05-01	68.29	68.58	67.91	67.98	498440
2013-05-02	68.07	68.38	67.95	68.36	791999
2013-05-03	68.92	68.92	68.40	68.46	1273943
2013-05-06	68.46	68.50	68.00	68.03	1128515
2013-05-07	68.23	68.45	68.09	68.44	728109
2013-05-08	68.43	68.50	68.25	68.38	706026
2013-05-09	68.39	68.43	67.81	67.99	2255603
2013-05-10	68.10	68.21	67.84	68.21	307941
2013-05-13	68.15	68.31	67.95	68.29	341490
2013-05-14	68.34	68.93	68.31	68.91	404975
2013-05-15	68.93	69.71	68.91	69.51	575136
2013-05-16	69.34	69.43	69.03	69.08	262380
2013-05-17	69.19	69.50	68.97	69.47	249034
2013-05-20	69.43	69.52	69.17	69.27	279253
2013-05-21	69.38	69.40	68.97	69.35	2361337
2013-05-22	69.49	70.11	68.79	69.01	508227
2013-05-23	68.43	69.11	68.41	68.92	1068065
2013-05-24	68.58	68.73	68.28	68.73	180436
2013-05-28	69.27	69.62	68.69	68.87	276996
2013-05-29	68.48	68.48	67.57	67.92	476204
2013-05-30	67.97	68.42	67.91	67.93	5187461
2013-05-31	67.74	68.23	67.03	67.04	390093
2013-06-03	67.22	67.79	66.99	67.77	968594
2013-06-04	67.73	68.12	67.39	67.68	893234
2013-06-05	67.43	67.60	66.85	66.91	652534
2013-06-06	66.85	67.51	66.49	67.51	669034
2013-06-07	67.88	68.05	67.55	67.92	546571
2013-06-10	68.20	68.31	67.96	68.14	317693
2013-06-11	67.70	68.23	67.57	67.63	248734
2013-06-12	68.12	68.26	67.37	67.37	207014
2013-06-13	67.24	68.30	67.24	68.21	154171
2013-06-14	68.14	68.44	67.92	68.03	205087
2013-06-17	68.38	68.71	67.95	68.31	473531
2013-06-18	68.32	68.86	68.32	68.76	248643
2013-06-19	68.79	68.80	67.59	67.59	324135
2013-06-20	67.01	67.07	65.69	65.81	921645
2013-06-21	66.38	66.60	65.78	66.29	335314
2013-06-24	65.71	66.40	65.33	65.84	544339
2013-06-25	66.36	66.62	65.88	66.40	269204
2013-06-26	66.28	66.78	66.13	66.56	406402
2013-06-27	66.95	67.29	66.81	66.83	397518
2013-06-28	66.80	67.00	66.34	66.34	269457
2013-07-01	66.74	67.03	66.40	66.50	243136
2013-07-02	66.45	66.89	66.16	66.44	242323
2013-07-03	66.28	66.69	66.06	66.49	177240
2013-07-05	66.81	66.91	66.22	66.89	331643
2013-07-08	67.25	67.47	67.07	67.26	235105
2013-07-09	67.58	67.81	67.50	67.68	284439
2013-07-10	67.61	68.04	67.61	67.80	309393
2013-07-11	68.54	68.83	68.40	68.78	523619
2013-07-12	68.68	68.80	68.44	68.72	278654
2013-07-15	68.76	69.06	68.57	69.03	310564
2013-07-16	69.06	69.12	68.80	68.94	424088
2013-07-17	69.12	69.26	68.81	68.90	217038
2013-07-18	68.79	69.00	68.65	68.75	292590
2013-07-19	68.40	68.55	68.26	68.55	550762
2013-07-22	68.58	68.72	68.41	68.56	193659
2013-07-23	68.79	68.79	68.51	68.65	247299
2013-07-24	68.73	68.73	68.10	68.29	249850
2013-07-25	68.07	68.57	67.92	68.52	231530
2013-07-26	68.28	68.76	68.01	68.75	269339
2013-07-29	68.63	68.90	68.60	68.72	207766
2013-07-30	68.98	69.10	68.55	68.69	203019
2013-07-31	68.82	69.03	68.50	68.59	211037
2013-08-01	69.09	69.10	68.80	69.08	211684
2013-08-02	68.99	69.20	68.80	69.20	213967
2013-08-05	69.07	69.12	68.93	69.01	925999
2013-08-06	68.98	68.98	68.63	68.76	202963
2013-08-07	68.56	68.87	68.51	68.79	248032
2013-08-08	68.90	69.00	68.56	68.86	244259
2013-08-09	68.75	68.85	68.28	68.55	232548
2013-08-12	68.30	68.52	68.23	68.40	261446
2013-08-13	68.53	68.57	68.12	68.39	217548
2013-08-14	68.26	68.36	67.85	67.95	334858
2013-08-15	67.58	67.59	67.03	67.10	425629
2013-08-16	67.00	67.00	66.46	66.67	280018
2013-08-19	66.49	66.81	66.40	66.40	284066
2013-08-20	66.45	66.89	66.41	66.54	957026
2013-08-21	66.43	66.53	65.97	66.00	481596
2013-08-22	66.14	66.50	66.00	66.38	499424
2013-08-23	66.76	67.21	66.60	67.15	413369
2013-08-26	67.19	67.19	66.53	66.55	261234
2013-08-27	66.01	66.34	66.00	66.03	523963
2013-08-28	65.99	66.30	65.89	66.06	250995
2013-08-29	66.08	66.48	66.08	66.16	311931
2013-08-30	66.27	66.27	65.90	66.07	316173
2013-09-03	66.26	66.26	65.45	65.61	375135
2013-09-04	65.52	66.15	65.48	66.05	271497
2013-09-05	66.12	66.19	65.81	65.90	154374
2013-09-06	66.09	66.31	65.57	65.96	444614
2013-09-09	66.16	66.43	66.07	66.39	501723
2013-09-10	66.75	66.87	66.60	66.87	317865
2013-09-11	66.86	67.23	66.81	67.17	529047
2013-09-12	67.25	67.39	67.11	67.15	292119
2013-09-13	67.38	67.63	67.37	67.59	315696
2013-09-16	68.20	68.32	67.88	67.97	145613
2013-09-17	68.11	68.27	68.02	68.18	260421
2013-09-18	68.17	69.21	67.95	69.09	299594
2013-09-19	69.20	69.20	68.85	69.00	172683
2013-09-20	69.05	69.05	68.35	68.36	153811
2013-09-23	68.20	68.24	67.91	68.17	148518
2013-09-24	67.55	67.65	67.28	67.35	261424
2013-09-25	67.40	67.41	66.96	66.96	125946
2013-09-26	67.10	67.24	66.87	67.13	103825
2013-09-27	66.91	66.93	66.52	66.70	125370
2013-09-30	66.35	66.43	66.10	66.28	169270
2013-10-01	66.34	66.78	66.34	66.68	383476
2013-10-02	66.38	66.56	66.05	66.53	238405
2013-10-03	66.39	66.42	65.85	66.00	272201
2013-10-04	66.11	66.23	65.87	66.19	129661
2013-10-07	65.81	66.29	65.78	65.98	174984
2013-10-08	65.95	66.08	65.60	65.60	510160
2013-10-09	65.68	66.06	65.56	65.66	362428
2013-10-10	66.21	66.74	66.06	66.74	155732
2013-10-11	66.74	66.98	66.64	66.98	249057
2013-10-14	66.73	67.17	66.62	67.17	728439
2013-10-15	67.07	67.16	66.64	66.65	155913
2013-10-16	66.84	67.55	66.84	67.53	189237
2013-10-17	67.50	68.32	67.50	68.25	370925
2013-10-18	68.46	68.47	68.16	68.42	194360
2013-10-21	68.50	68.50	68.30	68.50	163313
2013-10-22	68.61	69.24	68.51	69.10	1802386
2013-10-23	68.82	69.16	68.82	69.04	1323735
2013-10-24	69.15	69.15	68.91	68.98	114341
2013-10-25	68.94	69.35	68.86	69.34	131133
2013-10-28	69.31	69.82	69.31	69.71	623835
2013-10-29	69.90	70.39	69.87	70.36	228277
2013-10-30	70.47	70.53	69.69	69.87	1032617
2013-10-31	69.89	70.17	69.59	69.72	156811
2013-11-01	70.05	70.11	69.67	69.92	1177872
2013-11-04	70.09	70.24	69.82	70.13	160273
2013-11-05	69.85	70.04	69.70	69.74	689054
2013-11-06	69.95	70.43	69.95	70.40	478995
2013-11-07	70.56	70.56	69.66	69.75	549268
2013-11-08	69.75	70.16	69.29	70.14	162320
2013-11-11	70.13	70.27	70.04	70.11	68351
2013-11-12	70.00	70.22	69.90	70.09	142975
2013-11-13	69.75	70.36	69.75	70.34	106695
2013-11-14	70.45	70.93	70.45	70.75	172839
2013-11-15	70.82	71.03	70.62	71.02	100598
2013-11-18	71.05	71.14	70.89	70.92	199978
2013-11-19	70.82	71.07	70.78	70.94	210358
2013-11-20	70.97	71.24	70.45	70.65	177641
2013-11-21	70.73	70.91	70.59	70.84	117000
2013-11-22	70.77	70.98	70.54	70.95	117887
2013-11-25	70.98	71.08	70.78	70.84	161635
2013-11-26	70.85	70.89	70.55	70.55	188901
2013-11-27	70.55	70.56	70.32	70.52	135272
2013-11-29	70.52	70.78	70.33	70.39	358567
2013-12-02	70.34	70.37	70.00	70.10	261718
2013-12-03	69.96	70.14	69.72	70.02	311554
2013-12-04	69.74	70.06	69.34	69.84	161144
2013-12-05	69.73	69.75	69.41	69.47	100929
2013-12-06	70.04	70.35	70.02	70.30	472750
2013-12-09	70.49	70.56	70.19	70.50	134630
2013-12-10	70.41	70.41	69.93	70.02	288664
2013-12-11	70.05	70.08	69.33	69.42	157869
2013-12-12	69.44	69.46	68.77	68.86	235974
2013-12-13	69.06	69.06	68.63	68.79	143842
2013-12-16	69.05	69.39	68.88	68.98	133205
2013-12-17	68.96	68.96	68.54	68.65	140980
2013-12-18	68.87	69.92	68.32	69.88	510930
2013-12-19	69.71	69.88	69.43	69.83	258956
2013-12-20	69.90	70.19	69.84	69.96	166629
2013-12-23	69.69	69.70	69.36	69.49	230751
2013-12-24	69.46	69.76	69.46	69.69	87022
2013-12-26	69.75	70.05	69.75	70.02	131978
2013-12-27	70.18	70.24	70.05	70.16	114799
2013-12-30	70.19	70.20	70.02	70.18	271507
2013-12-31	70.24	70.34	70.03	70.25	117573
2014-01-02	70.02	70.06	69.35	69.52	871827
2014-01-03	69.64	69.77	69.38	69.50	476978
2014-01-06	69.64	69.64	69.23	69.38	297356
2014-01-07	69.63	69.90	69.54	69.76	728051
2014-01-08	69.66	69.66	69.12	69.29	202919
2014-01-09	69.56	69.56	69.10	69.31	175709
2014-01-10	69.45	69.63	69.29	69.45	222622
2014-01-13	69.32	69.66	69.10	69.14	342096
2014-01-14	69.27	69.60	69.19	69.55	465572
2014-01-15	69.66	69.86	69.54	69.63	371478
2014-01-16	69.60	69.83	69.50	69.83	330139
2014-01-17	69.70	69.71	69.33	69.42	367829
2014-01-21	69.80	69.84	69.26	69.65	279769
2014-01-22	69.78	69.78	69.56	69.67	178084
2014-01-23	69.36	69.37	68.94	69.18	319620
2014-01-24	68.99	69.30	68.28	68.28	244352
2014-01-27	68.35	68.52	68.05	68.08	595419
2014-01-28	68.18	68.48	68.13	68.46	1815336
2014-01-29	67.96	67.96	67.49	67.74	295647
2014-01-30	68.07	68.15	67.73	68.01	523621
2014-01-31	67.33	67.95	67.02	67.57	660180
2014-02-03	67.53	67.60	66.08	66.18	330923
2014-02-04	66.43	66.58	66.22	66.50	293290
2014-02-05	66.44	66.60	66.17	66.35	517115
2014-02-06	66.58	67.04	66.52	67.01	355059
2014-02-07	67.30	67.79	67.14	67.76	107781
2014-02-10	67.74	68.00	67.61	68.00	190240
2014-02-11	68.06	68.87	67.98	68.74	613994
2014-02-12	68.77	68.81	68.38	68.50	201366
2014-02-13	68.16	68.98	68.13	68.93	1603350
2014-02-14	68.80	69.49	68.71	69.41	902762
2014-02-18	69.40	69.40	69.09	69.09	148775
2014-02-19	69.07	69.44	68.84	68.85	478985
2014-02-20	68.94	69.53	68.88	69.35	2383916
2014-02-21	69.42	69.60	69.08	69.08	146270
2014-02-24	69.17	69.72	69.16	69.22	166662
2014-02-25	69.19	69.56	69.14	69.26	256901
2014-02-26	69.33	69.50	69.04	69.18	130515
2014-02-27	69.04	69.47	69.04	69.47	148272
2014-02-28	69.54	70.00	69.39	69.78	344205
2014-03-03	69.24	69.49	69.01	69.36	177815
2014-03-04	69.88	70.31	69.88	70.22	157389
2014-03-05	70.25	70.25	69.82	69.92	118417
2014-03-06	70.01	70.15	69.94	70.02	142148
2014-03-07	70.17	70.17	69.83	70.09	742102
2014-03-10	70.06	70.20	69.85	70.19	114823
2014-03-11	70.26	70.26	69.82	69.91	183527
2014-03-12	69.71	70.16	69.70	70.16	573788
2014-03-13	70.32	70.42	69.70	69.78	370178
2014-03-14	69.64	70.14	69.64	69.90	247955
2014-03-17	70.22	70.56	70.17	70.48	382949
2014-03-18	70.54	70.83	70.52	70.69	511744
2014-03-19	70.76	70.87	69.84	70.15	274959
2014-03-20	70.01	70.57	69.91	70.56	88938
2014-03-21	70.79	71.17	70.45	70.45	107313
2014-03-24	70.53	70.68	70.28	70.43	193770
2014-03-25	70.12	70.55	70.09	70.45	167376
2014-03-26	70.70	71.00	70.51	70.51	241998
2014-03-27	70.47	70.83	70.38	70.66	294773
2014-03-28	70.87	71.06	70.74	70.92	1038954
2014-03-31	71.23	71.49	71.19	71.44	394533
2014-04-01	71.46	71.55	71.13	71.34	549393
2014-04-02	71.43	71.60	71.23	71.52	444595
2014-04-03	71.65	71.76	71.45	71.60	775232
2014-04-04	71.91	72.06	71.45	71.48	196760
2014-04-07	71.39	71.66	71.16	71.17	234229
2014-04-08	71.17	71.70	71.11	71.63	222421
2014-04-09	71.82	72.02	71.58	72.00	479556
2014-04-10	71.93	72.20	71.17	71.25	224681
2014-04-11	70.97	71.37	70.96	71.04	205831
2014-04-14	71.46	71.57	71.06	71.52	190386
2014-04-15	71.67	72.21	71.63	72.21	204716
2014-04-16	72.50	72.73	72.42	72.73	345165
2014-04-17	72.55	72.80	72.54	72.74	111391
2014-04-21	72.77	72.94	72.59	72.93	207483
2014-04-22	72.94	73.14	72.78	73.00	343599
2014-04-23	72.70	72.87	72.59	72.67	141527
2014-04-24	72.79	72.85	72.52	72.67	110508
2014-04-25	72.57	72.77	72.46	72.73	135311
2014-04-28	73.02	73.62	72.95	73.52	191780
2014-04-29	73.83	73.92	73.68	73.73	602592
2014-04-30	73.68	73.86	73.61	73.79	256822
2014-05-01	73.82	73.88	73.49	73.69	203328
2014-05-02	73.70	73.71	73.23	73.31	150405
2014-05-05	73.04	73.42	72.95	73.40	125484
2014-05-06	73.29	73.29	72.92	72.92	260944
2014-05-07	73.11	73.53	73.04	73.50	232696
2014-05-08	73.38	73.76	73.32	73.45	489474
2014-05-09	73.49	73.60	73.23	73.38	241028
2014-05-12	73.69	73.79	73.28	73.45	312078
2014-05-13	73.54	73.61	73.40	73.55	196470
2014-05-14	73.42	73.78	73.42	73.59	340575
2014-05-15	73.47	73.56	73.05	73.14	222335
2014-05-16	73.27	73.35	73.05	73.35	199211
2014-05-19	73.13	73.18	72.95	73.11	255426
2014-05-20	73.15	73.15	72.64	72.77	171764
2014-05-21	72.95	73.24	72.89	73.21	167169
2014-05-22	73.16	73.46	73.16	73.36	192517
2014-05-23	73.42	73.48	73.33	73.34	347993
2014-05-27	73.57	73.57	73.39	73.48	541205
2014-05-28	73.61	73.71	73.49	73.56	413094
2014-05-29	73.74	73.87	73.55	73.87	643348
2014-05-30	73.92	74.25	73.81	74.21	1036355
2014-06-02	74.32	74.32	74.01	74.10	967452
2014-06-03	74.02	74.12	73.92	74.05	221226
2014-06-04	73.98	74.11	73.87	74.09	166527
2014-06-05	74.20	74.41	73.95	74.39	261611
2014-06-06	74.51	74.57	74.32	74.40	177175
2014-06-09	74.40	74.46	74.27	74.38	246623
2014-06-10	74.23	74.61	74.23	74.59	934629
2014-06-11	74.48	74.56	74.26	74.32	542417
2014-06-12	74.20	74.30	74.06	74.19	263742
2014-06-13	74.48	74.76	74.37	74.69	286778
2014-06-16	74.68	75.25	74.66	75.12	196847
2014-06-17	75.11	75.13	74.89	75.09	498389
2014-06-18	75.18	75.82	75.06	75.81	332895
2014-06-19	75.84	76.30	75.84	76.30	217325
2014-06-20	76.53	76.57	76.35	76.48	197302
2014-06-23	76.50	76.53	76.15	76.31	426840
2014-06-24	75.63	75.77	75.34	75.35	310897
2014-06-25	75.22	75.63	75.20	75.60	222346
2014-06-26	75.47	75.47	74.99	75.43	270410
2014-06-27	75.36	75.43	75.04	75.43	281159
2014-06-30	75.43	75.56	75.28	75.39	251064
2014-07-01	75.57	75.82	75.39	75.66	493575
2014-07-02	75.72	75.72	75.47	75.57	298459
2014-07-03	75.80	75.81	75.63	75.81	63617
2014-07-07	75.70	75.94	75.66	75.74	293797
2014-07-08	75.75	75.78	75.57	75.64	729089
2014-07-09	75.77	75.92	75.62	75.81	196839
2014-07-10	75.50	75.79	75.33	75.76	288824
2014-07-11	75.63	75.77	75.40	75.59	210576
2014-07-14	75.82	75.86	75.67	75.73	156412
2014-07-15	75.67	75.80	75.25	75.41	365984
2014-07-16	75.75	76.00	75.71	75.99	887695
2014-07-17	75.74	76.02	75.20	75.21	218742
2014-07-18	75.43	75.91	75.34	75.85	390637
2014-07-21	75.52	75.70	75.44	75.63	176596
2014-07-22	75.72	75.92	75.66	75.82	154495
2014-07-23	75.87	75.87	75.60	75.71	459832
2014-07-24	75.72	75.87	75.64	75.78	635952
2014-07-25	75.63	75.74	75.35	75.46	150089
2014-07-28	75.48	75.60	75.20	75.50	348148
2014-07-29	76.20	76.23	75.54	75.58	468426
2014-07-30	75.74	75.74	74.94	75.09	1401493
2014-07-31	74.70	74.80	73.75	73.75	271644
2014-08-01	73.49	74.08	73.49	73.70	301989
2014-08-04	73.75	74.00	73.29	73.94	297761
2014-08-05	73.76	73.76	72.91	73.08	414839
2014-08-06	72.88	73.50	72.85	73.36	357533
2014-08-07	73.54	73.61	72.78	72.93	192318
2014-08-08	73.03	73.84	73.01	73.80	136645
2014-08-11	74.02	74.24	73.87	73.92	158678
2014-08-12	73.84	73.97	73.69	73.92	207409
2014-08-13	74.11	74.37	73.98	74.30	240325
2014-08-14	74.45	74.67	74.35	74.66	783285
2014-08-15	74.96	74.99	74.21	74.66	253095
2014-08-18	75.02	75.03	74.84	74.95	372508
2014-08-19	75.07	75.33	74.91	75.32	306584
2014-08-20	75.30	75.43	75.07	75.38	276978
2014-08-21	75.47	75.76	75.46	75.66	197669
2014-08-22	75.67	75.71	75.36	75.46	162642
2014-08-25	75.79	75.96	75.69	75.77	218509
2014-08-26	75.80	75.98	75.73	75.77	461673
2014-08-27	75.92	75.98	75.78	75.98	178771
2014-08-28	75.79	75.98	75.76	75.96	162909
2014-08-29	76.04	76.27	75.88	76.23	486448
2014-09-02	76.21	76.23	75.67	75.90	244276
2014-09-03	76.20	76.31	76.03	76.15	218983
2014-09-04	76.18	76.38	75.90	76.09	472941
2014-09-05	76.09	76.53	75.99	76.53	224926
2014-09-08	76.43	76.43	75.98	76.14	188807
2014-09-09	76.02	76.04	75.48	75.62	263712
2014-09-10	75.61	75.86	75.37	75.82	189528
2014-09-11	75.55	75.99	75.52	75.99	177775
2014-09-12	75.95	75.95	75.17	75.37	1612408
2014-09-15	75.43	75.89	75.39	75.73	324733
2014-09-16	75.84	76.48	75.66	76.33	288051
2014-09-17	76.44	76.72	76.18	76.38	949051
2014-09-18	76.56	76.59	76.34	76.56	1672357
2014-09-19	76.77	76.96	76.74	76.83	246303
2014-09-22	76.64	76.72	76.45	76.56	261086
2014-09-23	76.45	76.48	76.02	76.02	568319
2014-09-24	75.43	75.93	75.34	75.86	285434
2014-09-25	75.71	75.73	74.97	75.02	303081
2014-09-26	75.08	75.43	74.74	75.28	401783
2014-09-29	74.88	75.36	74.67	75.29	340961
2014-09-30	75.39	75.59	75.07	75.24	186390
2014-10-01	75.13	75.13	74.44	74.55	273578
2014-10-02	74.47	74.66	74.05	74.47	722546
2014-10-03	74.94	75.21	74.65	75.12	436297
2014-10-06	75.49	75.49	74.84	75.17	260835
2014-10-07	74.91	75.05	74.35	74.36	321896
2014-10-08	74.43	75.61	74.20	75.57	465853
2014-10-09	75.46	75.57	74.25	74.28	557970
2014-10-10	74.18	74.80	73.93	73.93	350899
2014-10-13	73.84	74.11	72.85	72.90	509820
2014-10-14	73.17	73.47	72.44	72.69	527849
2014-10-15	71.90	72.39	70.71	72.19	1583132
2014-10-16	71.54	72.23	71.06	71.85	597550
2014-10-17	72.50	72.79	72.10	72.62	658771
2014-10-20	72.57	73.22	72.45	73.19	338668
2014-10-21	73.50	74.08	73.20	74.02	457557
2014-10-22	74.20	74.52	73.93	73.95	911149
2014-10-23	74.53	74.54	74.06	74.15	502246
2014-10-24	74.25	74.90	74.25	74.86	311058
2014-10-27	74.56	75.05	74.56	74.87	218996
2014-10-28	75.23	75.35	74.80	75.34	461418
2014-10-29	75.45	75.78	75.01	75.49	407198
2014-10-30	75.23	76.07	75.15	75.94	1521453
2014-10-31	76.76	76.76	76.16	76.63	209059
2014-11-03	76.78	76.88	76.52	76.73	521849
2014-11-04	76.70	77.01	76.49	76.83	600739
2014-11-05	77.41	77.41	76.89	77.36	419491
2014-11-06	77.30	77.44	76.81	77.12	378951
2014-11-07	77.27	77.37	77.00	77.35	369648
2014-11-10	77.44	77.59	77.04	77.50	326220
2014-11-11	77.61	77.61	77.36	77.47	462168
2014-11-12	77.25	77.47	77.10	77.34	469667
2014-11-13	77.42	77.72	77.36	77.68	44155
2014-11-14	77.28	77.43	77.12	77.28	143791
2014-11-17	77.19	77.57	77.09	77.53	267369
2014-11-18	77.58	77.94	77.46	77.76	229475
2014-11-19	77.67	77.69	77.39	77.64	325754
2014-11-20	77.44	77.71	77.35	77.70	186401
2014-11-21	78.09	78.33	77.62	77.95	520080
2014-11-24	78.11	78.11	77.54	77.63	324840
2014-11-25	77.72	77.72	77.35	77.60	253080
2014-11-26	77.69	78.02	77.68	78.01	1427119
2014-11-28	77.96	78.39	76.54	78.12	233324
2014-12-01	77.88	78.29	77.87	78.05	291508
2014-12-02	78.00	78.45	77.99	78.35	221175
2014-12-03	78.37	78.37	78.06	78.31	378700
2014-12-04	78.31	78.34	77.80	78.16	314457
2014-12-05	78.16	78.21	77.93	78.10	253640
2014-12-08	77.93	78.07	77.54	77.72	388781
2014-12-09	76.90	77.15	76.52	77.11	512423
2014-12-10	76.91	77.11	76.08	76.17	307315
2014-12-11	76.24	77.25	76.24	76.47	316836
2014-12-12	75.98	76.37	75.32	75.35	286692
2014-12-15	75.57	75.77	74.57	74.75	466213
2014-12-16	74.40	76.11	74.40	74.63	511525
2014-12-17	75.07	76.20	74.75	76.02	1558346
2014-12-18	76.88	77.80	76.64	77.77	387566
2014-12-19	77.94	78.10	77.50	77.80	470860
2014-12-22	77.89	78.06	77.58	78.06	304059
2014-12-23	78.19	78.52	78.15	78.39	485528
2014-12-24	77.77	77.88	77.57	77.73	202051
2014-12-26	77.82	78.14	77.82	77.94	150393
2014-12-29	77.66	78.11	77.66	77.88	195317
2014-12-30	77.80	77.80	77.36	77.43	358852
2014-12-31	77.35	77.35	76.50	76.54	307551
2015-01-02	76.73	76.89	76.31	76.64	254496
2015-01-05	76.47	76.47	75.46	75.56	671358
2015-01-06	75.47	76.28	75.13	75.40	650282
2015-01-07	75.96	76.20	75.60	76.00	1184142
2015-01-08	76.60	77.26	76.50	77.16	325578
2015-01-09	77.19	77.24	76.44	76.70	394819
2015-01-12	76.66	76.77	76.12	76.34	295647
2015-01-13	76.74	77.21	75.68	76.13	355465
2015-01-14	75.39	76.20	75.26	76.14	529672
2015-01-15	76.46	76.59	75.80	75.93	660666
2015-01-16	75.79	76.96	75.79	76.89	280625
2015-01-20	77.08	77.37	76.66	77.30	378813
2015-01-21	77.31	77.76	76.91	77.68	345986
2015-01-22	77.96	78.11	77.15	78.07	520789
2015-01-23	77.98	78.04	77.31	77.34	498135
2015-01-26	77.36	77.61	76.82	77.57	232992
2015-01-27	77.12	77.21	76.73	76.84	1754348
2015-01-28	77.11	77.33	75.39	75.51	383141
2015-01-29	75.75	76.12	74.90	76.02	383714
2015-01-30	75.38	76.06	75.00	75.08	459555
2015-02-02	75.33	76.28	74.87	76.28	301847
2015-02-03	76.55	77.36	76.55	77.34	352254
2015-02-04	77.09	77.26	76.59	76.77	562917
2015-02-05	77.17	77.49	77.08	77.45	1659550
2015-02-06	77.53	77.71	76.98	77.16	240846
2015-02-09	76.84	77.39	76.72	76.94	178236
2015-02-10	77.40	77.69	77.01	77.61	212101
2015-02-11	77.45	77.59	77.03	77.41	352716
2015-02-12	77.70	78.19	77.70	78.18	271891
2015-02-13	78.27	78.27	77.87	78.19	246803
2015-02-17	77.97	78.15	77.79	78.07	762650
2015-02-18	77.96	78.06	77.67	78.01	220947
2015-02-19	77.60	77.79	77.37	77.50	612832
2015-02-20	77.32	77.67	76.99	77.65	237881
2015-02-23	77.42	77.52	77.29	77.48	197668
2015-02-24	77.48	77.89	77.35	77.80	215662
2015-02-25	77.80	78.06	77.68	77.97	904071
2015-02-26	77.82	77.90	77.56	77.77	236461
2015-02-27	77.80	77.96	77.60	77.64	473304
2015-03-02	77.64	77.69	77.40	77.66	240806
2015-03-03	77.43	77.53	77.19	77.45	677195
2015-03-04	77.35	77.35	76.79	76.97	894403
2015-03-05	76.93	77.13	76.72	76.85	715561
2015-03-06	76.39	76.42	75.26	75.47	233273
2015-03-09	75.58	75.85	75.51	75.62	279811
2015-03-10	75.20	75.29	74.70	74.73	2146372
2015-03-11	74.89	74.90	74.29	74.33	3071901
2015-03-12	74.63	75.09	74.56	75.03	205163
2015-03-13	74.80	74.80	74.00	74.56	394919
2015-03-16	74.74	75.53	74.65	75.48	521809
2015-03-17	75.10	75.33	74.90	75.14	1478339
2015-03-18	75.00	76.58	74.74	76.28	1256765
2015-03-19	75.95	76.08	75.64	75.71	190904
2015-03-20	75.90	76.56	75.90	76.33	205603
2015-03-23	76.42	76.88	76.38	76.55	430135
2015-03-24	76.49	76.63	75.84	75.84	3004774
2015-03-25	75.50	75.70	74.86	74.86	755945
2015-03-26	74.82	75.00	74.46	74.57	489691
2015-03-27	74.62	74.82	74.46	74.72	283092
2015-03-30	75.14	75.79	75.07	75.62	240363
2015-03-31	75.39	75.44	74.95	74.99	201749
2015-04-01	75.09	75.19	74.66	75.06	1024198
2015-04-02	74.89	75.48	74.89	75.35	313931
2015-04-06	75.30	76.34	75.29	76.06	279239
2015-04-07	76.03	76.25	75.88	75.92	378646
2015-04-08	75.98	76.09	75.52	75.74	723634
2015-04-09	75.71	76.30	75.44	76.17	793106
2015-04-10	76.58	77.21	76.57	77.21	465765
2015-04-13	76.97	77.19	76.68	76.70	189643
2015-04-14	76.74	77.26	76.54	77.13	995274
2015-04-15	77.39	77.72	77.31	77.46	828177
2015-04-16	77.47	77.89	77.32	77.59	281207
2015-04-17	77.31	77.38	76.67	77.09	184561
2015-04-20	77.37	77.90	77.36	77.56	145820
2015-04-21	77.75	77.75	77.07	77.39	251574
2015-04-22	77.35	77.54	76.94	77.48	200388
2015-04-23	77.49	78.27	77.42	77.94	213450
2015-04-24	77.91	77.97	77.69	77.77	177910
2015-04-27	77.96	78.00	77.30	77.36	212857
2015-04-28	77.37	77.82	77.18	77.82	169163
2015-04-29	77.52	77.76	77.29	77.58	243547
2015-04-30	77.54	77.54	76.88	77.17	208952
2015-05-01	77.29	77.49	77.00	77.48	197245
2015-05-04	77.60	77.84	77.47	77.49	144268
2015-05-05	77.54	77.69	76.61	76.69	991292
2015-05-06	76.97	77.19	76.10	76.50	177738
2015-05-07	76.36	76.76	76.14	76.50	181709
2015-05-08	77.15	77.46	77.10	77.33	159128
2015-05-11	77.27	77.27	76.57	76.60	219822
2015-05-12	76.37	76.73	76.00	76.56	244094
2015-05-13	76.74	76.96	76.36	76.48	261615
2015-05-14	76.87	77.25	76.78	77.19	200770
2015-05-15	77.21	77.47	77.15	77.46	237013
2015-05-18	77.36	77.46	77.22	77.39	132759
2015-05-19	77.39	77.39	76.97	77.21	1501657
2015-05-20	77.33	77.62	77.18	77.36	184031
2015-05-21	77.42	77.68	77.36	77.58	147530
2015-05-22	77.42	77.42	77.18	77.18	156020
2015-05-26	77.00	77.07	76.40	76.61	306789
2015-05-27	76.76	76.94	76.55	76.85	1068287
2015-05-28	76.72	76.90	76.54	76.86	817635
2015-05-29	76.85	76.85	76.43	76.59	328895
2015-06-01	76.85	76.85	76.30	76.48	258203
2015-06-02	76.43	76.53	76.10	76.33	372395
2015-06-03	76.47	76.57	76.16	76.25	203160
2015-06-04	76.00	76.24	75.63	75.70	238803
2015-06-05	75.56	75.58	75.04	75.13	267023
2015-06-08	75.06	75.24	74.91	75.06	301378
2015-06-09	75.17	75.41	75.04	75.16	293242
2015-06-10	75.57	75.95	75.51	75.81	149822
2015-06-11	75.99	76.11	75.81	76.00	177055
2015-06-12	75.66	75.70	75.29	75.39	213028
2015-06-15	75.01	75.30	74.85	75.00	1094477
2015-06-16	75.17	75.48	74.86	75.47	268138
2015-06-17	75.62	75.79	75.19	75.62	161859
2015-06-18	75.89	76.56	75.75	76.36	317798
2015-06-19	76.23	76.37	75.98	75.98	143729
2015-06-22	76.23	76.50	76.16	76.23	202549
2015-06-23	76.34	76.41	76.09	76.19	186424
2015-06-24	75.40	75.44	75.02	75.02	257685
2015-06-25	75.20	75.20	74.71	74.72	227906
2015-06-26	74.83	74.88	74.58	74.88	296053
2015-06-29	74.28	74.64	73.70	73.73	358618
2015-06-30	74.25	74.25	73.46	73.57	321113
2015-07-01	74.06	74.06	73.67	73.94	346376
2015-07-02	74.12	74.41	74.01	74.14	476565
2015-07-06	73.72	74.07	73.59	73.84	252328
2015-07-07	73.99	74.85	73.59	74.72	231705
2015-07-08	74.24	74.39	73.80	73.87	391815
2015-07-09	74.59	74.83	73.79	73.79	221753
2015-07-10	74.34	74.69	74.28	74.49	187604
2015-07-13	74.89	75.02	74.77	74.98	143064
2015-07-14	74.87	75.30	74.82	75.23	220036
2015-07-15	75.11	75.27	74.88	75.05	198940
2015-07-16	75.38	75.73	75.34	75.69	157194
2015-07-17	75.60	75.60	75.26	75.40	125032
2015-07-20	75.44	75.44	75.15	75.36	673976
2015-07-21	75.04	75.08	74.63	74.79	324568
2015-07-22	74.66	74.86	74.31	74.45	149904
2015-07-23	74.57	74.57	74.03	74.16	331950
2015-07-24	74.29	74.29	73.57	73.59	148395
2015-07-27	73.30	73.73	73.23	73.61	210445
2015-07-28	73.94	74.63	73.82	74.58	532484
2015-07-29	74.62	75.16	74.46	75.05	187755
2015-07-30	74.90	75.06	74.66	74.99	132912
2015-07-31	75.07	75.09	74.57	74.64	520047
2015-08-03	74.58	74.58	74.01	74.31	323878
2015-08-04	74.31	74.44	73.91	74.06	237624
2015-08-05	74.51	74.64	74.17	74.17	166114
2015-08-06	74.20	74.20	73.84	74.11	320149
2015-08-07	74.00	74.00	73.58	73.81	284237
2015-08-10	74.04	74.67	74.04	74.67	227144
2015-08-11	74.16	74.43	74.05	74.39	180550
2015-08-12	73.88	74.72	73.69	74.63	199175
2015-08-13	74.59	74.69	74.30	74.43	303581
2015-08-14	74.42	74.73	74.29	74.73	156202
2015-08-17	74.48	74.90	74.27	74.90	121250
2015-08-18	74.75	74.79	74.50	74.60	554834
2015-08-19	74.34	74.54	73.64	74.04	295448
2015-08-20	73.54	73.87	73.05	73.08	234808
2015-08-21	72.41	72.90	71.36	71.38	804520
2015-08-24	67.82	71.62	40.01	68.74	1478239
2015-08-25	69.42	71.08	67.47	67.54	642750
2015-08-26	68.21	69.87	67.89	69.80	516210
2015-08-27	70.72	71.39	70.05	71.39	325186
2015-08-28	71.10	71.52	70.94	71.39	172049
2015-08-31	71.05	71.14	70.50	71.01	384894
2015-09-01	70.30	70.30	68.59	68.98	503077
2015-09-02	69.66	69.91	69.12	69.91	220488
2015-09-03	70.20	70.80	69.91	70.15	225374
2015-09-04	69.45	69.45	68.67	68.98	166185
2015-09-08	70.00	70.49	69.74	70.48	147357
2015-09-09	71.00	71.05	69.27	69.41	153996
2015-09-10	69.37	70.02	69.25	69.65	159115
2015-09-11	69.45	69.92	69.21	69.92	228621
2015-09-14	69.93	69.93	69.46	69.68	1109381
2015-09-15	69.84	70.72	69.78	70.60	153595
2015-09-16	70.84	71.38	70.79	71.30	342994
2015-09-17	71.12	72.18	70.98	71.25	392127
2015-09-18	70.36	70.92	70.02	70.26	251229
2015-09-21	70.59	70.81	70.23	70.49	222632
2015-09-22	69.76	69.98	69.51	69.84	230788
2015-09-23	69.98	69.99	69.41	69.62	471082
2015-09-24	69.19	69.97	69.05	69.80	281789
2015-09-25	69.56	69.93	69.07	69.37	254275
2015-09-28	69.03	69.11	68.27	68.36	233991
2015-09-29	68.50	68.84	68.19	68.58	742242
2015-09-30	69.24	69.61	69.02	69.58	265906
2015-10-01	69.76	69.91	68.75	69.33	261251
2015-10-02	68.83	70.40	68.68	70.40	368069
2015-10-05	70.89	71.85	70.88	71.81	363972
2015-10-06	71.80	72.13	71.65	71.89	288714
2015-10-07	72.33	72.68	71.99	72.63	314804
2015-10-08	72.44	73.41	72.40	73.38	644843
2015-10-09	73.48	73.51	73.04	73.23	170593
2015-10-12	73.19	73.29	73.07	73.26	435787
2015-10-13	72.98	73.29	72.83	72.94	669858
2015-10-14	72.88	73.33	72.84	73.14	345909
2015-10-15	73.32	74.06	73.19	74.06	199631
2015-10-16	74.24	74.61	74.15	74.61	370416
2015-10-19	74.32	74.43	74.04	74.43	244170
2015-10-20	74.18	74.40	74.06	74.21	1064245
2015-10-21	74.27	74.52	73.86	73.94	603344
2015-10-22	74.26	75.58	74.26	75.49	280652
2015-10-23	75.85	75.85	75.39	75.71	252760
2015-10-26	75.58	75.65	75.11	75.16	344741
2015-10-27	74.97	75.03	74.62	74.92	146297
2015-10-28	75.10	75.64	74.66	75.55	241013
2015-10-29	75.32	75.45	75.06	75.36	203859
2015-10-30	75.47	75.72	75.20	75.22	216048
2015-11-02	75.26	76.08	75.25	76.02	435733
2015-11-03	75.99	76.49	75.82	76.29	233680
2015-11-04	76.44	76.45	75.78	75.92	272743
2015-11-05	75.80	75.84	75.18	75.34	160506
2015-11-06	74.99	74.99	74.02	74.66	149160
2015-11-09	74.40	74.40	73.68	73.93	684046
2015-11-10	73.86	74.15	73.74	74.07	331554
2015-11-11	74.25	74.36	74.01	74.06	129797
2015-11-12	73.62	73.70	72.95	72.99	196454
2015-11-13	72.80	72.99	72.20	72.21	481369
2015-11-16	72.19	73.61	72.19	73.59	224206
2015-11-17	73.60	74.01	73.23	73.42	200442
2015-11-18	73.55	74.16	73.34	74.08	196747
2015-11-19	74.05	74.43	74.05	74.30	181360
2015-11-20	74.60	74.80	74.03	74.12	186143
2015-11-23	74.10	74.31	73.91	74.10	178661
2015-11-24	73.79	74.62	73.79	74.41	641173
2015-11-25	74.31	74.52	74.20	74.37	329191
2015-11-27	74.29	74.52	74.26	74.47	117168
2015-11-30	74.53	74.71	74.32	74.37	292002
2015-12-01	74.64	75.07	74.59	75.04	744137
2015-12-02	75.02	75.10	74.08	74.18	270480
2015-12-03	74.32	74.32	73.00	73.26	351927
2015-12-04	73.21	74.54	73.20	74.46	287067
2015-12-07	74.07	74.17	73.59	74.07	238984
2015-12-08	73.45	73.81	73.11	73.41	257767
2015-12-09	73.14	74.37	72.88	73.23	270080
2015-12-10	73.27	73.93	73.22	73.37	722428
2015-12-11	72.65	72.89	72.17	72.25	473503
2015-12-14	72.27	73.02	71.93	72.98	304372
2015-12-15	73.55	74.42	73.54	74.13	297305
2015-12-16	74.47	75.22	74.20	75.10	369825
2015-12-17	75.20	75.28	74.11	74.11	299637
2015-12-18	73.78	73.89	72.95	72.95	406159
2015-12-21	73.43	73.48	72.78	73.33	1024062
2015-12-22	73.65	74.10	73.25	73.98	688590
2015-12-23	74.51	75.20	74.34	75.17	356582
2015-12-24	74.45	74.45	74.15	74.18	75419
2015-12-28	73.84	73.99	73.64	73.97	281793
2015-12-29	74.46	74.63	74.39	74.55	488561
2015-12-30	74.36	74.45	74.02	74.07	371926
2015-12-31	73.89	73.89	73.39	73.41	205090
2016-01-04	72.51	72.72	71.87	72.72	518559
2016-01-05	72.92	73.33	72.49	73.21	615855
2016-01-06	72.36	72.73	72.05	72.46	624532
2016-01-07	71.28	72.22	71.08	71.29	680645
2016-01-08	71.54	71.69	70.38	70.50	360961
2016-01-11	70.87	70.97	70.05	70.72	422019
2016-01-12	71.26	71.32	70.28	71.11	476894
2016-01-13	71.42	71.64	70.11	70.22	417035
2016-01-14	70.52	72.03	70.41	71.61	520354
2016-01-15	69.91	70.44	69.56	70.31	1316371
2016-01-19	70.93	71.03	69.96	70.52	994777
2016-01-20	69.56	69.95	67.99	69.26	1101241
2016-01-21	69.44	70.26	68.83	69.83	435925
2016-01-22	71.03	71.11	70.41	71.08	430706
2016-01-25	70.91	71.14	70.21	70.25	231247
2016-01-26	70.62	71.66	70.58	71.64	389140
2016-01-27	71.41	72.53	71.04	71.56	444251
2016-01-28	72.12	72.35	71.47	72.23	334863
2016-01-29	72.44	73.51	72.39	73.49	435844
2016-02-01	72.97	73.59	72.78	73.29	294642
2016-02-02	72.46	72.55	72.10	72.29	483787
2016-02-03	72.67	73.26	71.70	73.17	724833
2016-02-04	72.98	73.34	72.60	73.04	533091
2016-02-05	72.86	72.86	72.37	72.65	464393
2016-02-08	72.01	73.34	71.89	73.10	582014
2016-02-09	72.55	73.40	72.47	72.99	872896
2016-02-10	73.16	73.30	72.55	72.63	466674
2016-02-11	71.79	72.63	71.66	72.27	944496
2016-02-12	72.76	73.16	72.42	73.16	305381
2016-02-16	73.73	73.78	73.12	73.76	351841
2016-02-17	74.15	74.73	73.93	74.50	467445
2016-02-18	74.69	74.92	74.52	74.72	536649
2016-02-19	74.41	74.59	74.20	74.59	307935
2016-02-22	75.15	75.40	74.96	75.29	453298
2016-02-23	75.05	75.12	74.46	74.58	533560
2016-02-24	73.90	74.81	73.66	74.76	608515
2016-02-25	74.89	75.45	74.64	75.44	932656
2016-02-26	75.83	75.83	74.76	74.76	238036
2016-02-29	74.79	75.16	74.20	74.20	643069
2016-03-01	74.71	75.39	74.55	75.29	367102
2016-03-02	75.12	75.81	74.88	75.81	679354
2016-03-03	75.81	75.81	75.81	75.98	368405
2016-03-04	75.88	76.38	75.62	76.19	855941
2016-03-07	75.96	76.78	75.91	76.73	445846
2016-03-08	76.47	76.68	76.21	76.30	456425
2016-03-09	76.67	77.15	76.59	76.89	580389
2016-03-10	76.89	76.89	76.89	77.05	559038
2016-03-11	77.05	77.05	77.05	77.61	867204
2016-03-14	77.39	77.64	77.18	77.47	459748
2016-03-15	77.47	77.47	77.47	77.42	395448
2016-03-16	77.31	77.86	76.94	77.70	663892
2016-03-17	77.82	78.77	77.72	78.52	612119
2016-03-18	78.76	78.76	78.42	78.64	334803
2016-03-21	78.41	78.78	78.32	78.67	270646
2016-03-22	78.39	78.79	78.24	78.52	342689
2016-03-23	77.69	77.83	77.43	77.49	401543
2016-03-24	77.49	77.49	77.49	77.55	385734
2016-03-28	77.69	77.72	77.32	77.54	354292
2016-03-29	77.35	78.10	77.18	78.07	356197
2016-03-30	78.44	78.54	78.19	78.23	550325
2016-03-31	78.24	78.46	77.98	78.01	489154
2016-04-01	77.44	78.45	77.30	78.36	325218
2016-04-04	78.37	78.48	78.19	78.42	256048
2016-04-05	78.42	78.42	78.42	77.83	1028883
2016-04-06	77.93	78.71	77.82	78.64	358621
2016-04-07	78.13	78.32	77.69	78.00	807494
2016-04-08	78.49	78.55	78.07	78.35	494643
2016-04-11	78.53	78.73	77.90	77.90	280297
2016-04-12	78.04	78.72	77.96	78.59	921842
2016-04-13	78.93	78.93	78.49	78.85	567857
2016-04-14	78.87	79.03	78.76	78.86	623960
2016-04-15	78.82	78.87	78.50	78.87	386260
2016-04-18	78.29	79.32	78.29	79.21	2338511
2016-04-19	79.26	79.56	79.18	79.50	447491
2016-04-20	79.49	79.78	79.28	79.33	376011
2016-04-21	79.22	79.24	78.57	78.73	381553
2016-04-22	78.87	79.16	78.75	79.14	295530
2016-04-25	78.87	79.11	78.60	79.11	273901
2016-04-26	79.34	79.42	79.01	79.20	289968
2016-04-27	79.28	79.92	79.26	79.75	290608
2016-04-28	79.36	79.69	78.91	79.12	302213
2016-04-29	78.96	79.04	78.40	78.85	386235
2016-05-02	79.05	79.41	78.87	79.39	491269
2016-05-03	79.07	79.10	78.65	78.95	581388
2016-05-04	78.71	78.91	78.51	78.64	335618
2016-05-05	78.93	79.03	78.50	78.75	365854
2016-05-06	78.42	79.10	78.40	79.10	464036
2016-05-09	79.00	79.12	78.71	78.99	249643
2016-05-10	79.28	79.85	79.28	79.82	589481
2016-05-11	79.76	79.90	79.42	79.49	322931
2016-05-12	79.72	79.85	79.32	79.74	314422
2016-05-13	79.60	79.69	78.84	78.97	379994
2016-05-16	79.00	79.77	78.98	79.63	315912
2016-05-17	79.50	79.52	78.62	78.90	409214
2016-05-18	78.71	79.24	78.22	78.57	292192
2016-05-19	78.26	78.56	77.97	78.49	363118
2016-05-20	78.79	78.95	78.63	78.76	318817
2016-05-23	78.72	78.87	78.54	78.58	214010
2016-05-24	78.83	79.49	78.83	79.35	190266
2016-05-25	79.54	80.16	79.54	79.97	397978
2016-05-26	80.07	80.13	79.83	80.01	338605
2016-05-27	80.09	80.29	79.98	80.26	190320
2016-05-31	80.43	80.45	79.75	80.11	668356
2016-06-01	79.85	80.37	79.76	80.26	694800
2016-06-02	80.10	80.41	79.90	80.41	700680
2016-06-03	80.31	80.62	80.17	80.53	385658
2016-06-06	80.70	81.02	80.57	80.82	710392
2016-06-07	80.94	81.39	80.94	81.21	633117
2016-06-08	81.20	81.44	81.20	81.39	289199
2016-06-09	81.07	81.63	81.02	81.53	392770
2016-06-10	81.09	81.43	80.97	81.24	309220
2016-06-13	81.04	81.35	80.82	80.85	257428
2016-06-14	80.67	80.83	80.36	80.81	322245
2016-06-15	80.86	81.04	80.46	80.53	462558
2016-06-16	80.23	81.03	79.90	80.99	322322
2016-06-17	80.98	81.05	80.26	80.76	319376
2016-06-20	81.31	81.49	81.15	80.49	397148
2016-06-21	80.65	80.96	80.45	80.74	298428
2016-06-22	80.77	81.01	80.51	80.51	400381
2016-06-23	81.11	81.38	80.86	81.38	280653
2016-06-24	79.38	80.65	79.19	79.40	1666010
2016-06-27	79.00	79.05	78.48	78.90	1990332
2016-06-28	79.58	79.85	79.05	79.85	1354419
2016-06-29	80.37	80.92	80.30	80.80	1725226
2016-06-30	81.02	82.15	80.87	82.15	1024031
2016-07-01	82.14	82.35	82.02	82.23	593967
2016-07-05	82.02	82.44	82.00	82.29	633581
2016-07-06	82.29	82.69	81.73	82.66	582165
2016-07-07	82.72	82.75	81.82	82.09	1244113
2016-07-08	82.54	83.04	82.25	83.01	389181
2016-07-11	82.94	83.43	82.87	83.24	1337147
2016-07-12	83.50	83.64	83.28	83.44	730062
2016-07-13	83.50	83.68	83.39	83.66	484576
2016-07-14	83.96	84.06	83.63	83.82	472808
2016-07-15	84.01	84.33	83.55	83.84	570570
2016-07-18	83.91	83.91	83.65	83.75	474001
2016-07-19	83.67	83.74	83.47	83.71	666212
2016-07-20	83.87	83.87	83.65	83.71	253129
2016-07-21	83.56	83.56	83.17	83.47	411305
2016-07-22	83.54	83.90	83.54	83.90	230837
2016-07-25	83.82	83.82	83.29	83.59	456452
2016-07-26	83.39	83.59	82.95	83.24	1438930
2016-07-27	83.16	83.16	82.33	82.65	475534
2016-07-28	82.55	82.65	82.17	82.55	651002
2016-07-29	82.29	82.82	82.19	82.75	482323
2016-08-01	82.73	82.78	82.19	82.31	387440
2016-08-02	82.32	82.33	81.63	81.99	697048
2016-08-03	81.99	81.99	81.54	81.84	505854
2016-08-04	81.98	82.12	81.80	81.92	252472
2016-08-05	82.39	82.39	82.06	82.39	269448
2016-08-08	82.41	82.46	82.20	82.34	241076
2016-08-09	82.39	82.53	82.17	82.28	954813
2016-08-10	82.31	82.48	81.97	82.14	1349671
2016-08-11	82.35	82.60	82.29	82.54	331374
2016-08-12	82.58	82.69	82.46	82.58	251729
2016-08-15	82.74	82.79	82.51	82.56	427136
2016-08-16	82.38	82.40	82.07	82.08	285925
2016-08-17	82.06	82.47	81.76	82.37	283011
2016-08-18	82.40	82.72	82.33	82.72	585849
2016-08-19	82.50	82.52	82.09	82.26	677295
2016-08-22	82.19	82.38	81.92	82.24	271940
2016-08-23	82.44	82.56	82.31	82.34	428305
2016-08-24	82.25	82.31	82.01	82.20	260574
2016-08-25	82.12	82.31	82.00	82.15	198317
2016-08-26	82.20	82.69	81.51	81.78	347858
2016-08-29	81.86	82.36	81.86	82.31	269862
2016-08-30	82.31	82.43	81.85	81.99	690936
2016-08-31	81.94	81.94	81.48	81.86	235221
2016-09-01	81.88	81.91	81.46	81.90	248573
2016-09-02	82.28	82.50	82.14	82.38	207834
2016-09-06	82.67	82.98	82.54	82.97	289976
2016-09-07	82.92	82.96	82.69	82.88	202777
2016-09-08	82.83	82.99	82.70	82.85	218520
2016-09-09	82.31	82.48	80.78	80.78	448067
2016-09-12	80.56	82.10	80.52	81.96	302963
2016-09-13	81.46	81.46	80.43	80.65	462605
2016-09-14	80.67	81.07	80.16	80.40	283611
2016-09-15	80.35	81.38	80.23	81.17	394253
2016-09-16	81.20	81.20	80.56	80.84	216887
2016-09-19	81.02	81.20	80.75	80.77	321269
2016-09-20	81.09	81.16	80.72	80.72	345730
2016-09-21	80.95	81.66	80.68	81.61	290978
2016-09-22	82.05	82.26	81.95	82.11	521325
2016-09-23	82.00	82.04	81.77	81.84	305413
2016-09-26	80.92	80.94	80.42	80.49	521921
2016-09-27	80.51	81.08	80.35	80.90	466818
2016-09-28	80.96	81.48	80.54	81.44	306511
2016-09-29	81.34	81.34	80.49	80.78	472498
2016-09-30	81.14	81.58	81.14	81.28	556236
2016-10-03	81.13	81.20	80.75	81.02	306655
2016-10-04	81.07	81.07	79.98	80.29	525646
2016-10-05	80.51	80.64	80.25	80.41	347557
2016-10-06	80.36	80.57	80.08	80.46	352149
2016-10-07	80.58	80.77	80.04	80.31	334420
2016-10-10	80.69	80.95	80.60	80.72	702381
2016-10-11	80.64	80.64	79.66	79.95	411697
2016-10-12	79.94	80.18	79.65	79.97	333993
2016-10-13	79.63	80.17	79.32	79.95	433770
2016-10-14	80.19	80.37	79.81	79.81	273241
2016-10-17	79.75	79.91	79.64	79.72	201300
2016-10-18	80.12	80.12	79.71	79.78	476453
2016-10-19	79.84	79.84	79.53	79.57	330606
2016-10-20	79.42	79.53	79.09	79.24	340606
2016-10-21	79.17	79.26	78.82	78.95	333755
2016-10-24	79.13	79.27	78.87	79.07	332760
2016-10-25	79.17	79.49	79.17	79.27	279005
2016-10-26	79.13	79.57	78.97	79.28	268003
2016-10-27	79.53	79.64	79.23	79.27	607768
2016-10-28	79.26	79.62	78.87	79.09	970133
2016-10-31	79.13	79.45	79.09	79.28	674458
2016-11-01	79.34	79.39	78.45	78.81	567337
2016-11-02	78.65	78.74	78.15	78.28	752602
2016-11-03	78.44	78.45	78.02	78.16	555802
2016-11-04	78.24	78.29	77.86	77.86	613554
2016-11-07	78.66	79.22	78.58	79.19	593375
2016-11-08	79.02	79.88	79.02	79.64	600902
2016-11-09	79.26	80.41	79.00	80.05	1761668
2016-11-10	80.25	80.25	79.15	79.42	1186680
2016-11-11	79.25	79.37	78.89	79.10	2045259
2016-11-14	79.15	79.20	78.57	78.78	1195686
2016-11-15	78.98	79.61	78.98	79.61	717994
2016-11-16	79.68	79.72	79.32	79.51	319289
2016-11-17	79.49	79.66	79.32	79.45	531993
2016-11-18	79.53	79.53	79.24	79.39	436320
2016-11-21	79.70	79.98	79.64	79.95	892081
2016-11-22	80.03	80.41	80.01	80.30	684969
2016-11-23	80.08	80.41	79.96	80.33	372058
2016-11-25	80.39	80.88	80.39	80.88	315229
2016-11-28	80.83	81.15	80.80	80.98	392855
2016-11-29	80.80	80.95	80.57	80.87	328144
2016-11-30	80.98	80.98	80.30	80.31	433189
2016-12-01	80.42	80.42	79.64	79.78	362739
2016-12-02	79.79	80.18	79.79	79.97	724818
2016-12-05	80.19	80.30	80.05	80.22	289698
2016-12-06	80.22	80.47	80.14	80.43	758774
2016-12-07	80.47	81.48	80.31	81.48	558237
2016-12-08	81.29	81.73	81.15	81.46	483227
2016-12-09	81.53	82.16	81.53	82.10	405800
2016-12-12	82.23	82.94	82.23	82.86	451328
2016-12-13	83.10	83.63	83.10	83.55	420703
2016-12-14	83.48	83.71	82.38	82.62	423557
2016-12-15	82.43	83.14	82.42	82.97	919469
2016-12-16	83.24	83.24	82.96	83.20	443147
2016-12-19	83.32	83.38	83.03	83.33	342275
2016-12-20	83.35	83.48	83.23	82.78	419418
2016-12-21	82.71	82.90	82.51	82.54	507396
2016-12-22	82.46	82.77	82.29	82.77	341699
2016-12-23	82.76	82.77	82.62	82.74	311734
2016-12-27	82.82	82.93	82.76	82.79	349456
2016-12-28	82.88	82.88	82.23	82.29	313884
2016-12-29	82.37	82.63	82.36	82.53	285641
2016-12-30	82.47	82.62	82.04	82.25	759069
2017-01-03	82.67	82.79	82.37	82.78	661056
2017-01-04	82.86	83.04	82.66	82.70	384243
2017-01-05	82.78	82.82	82.60	82.72	514470
2017-01-06	82.70	82.70	82.30	82.55	363895
2017-01-09	82.40	82.40	82.05	82.08	270273
2017-01-10	82.07	82.14	81.65	81.70	466797
2017-01-11	81.67	81.98	81.48	81.80	260364
2017-01-12	81.75	81.88	81.44	81.84	289033
2017-01-13	81.73	81.87	81.67	81.78	444747
2017-01-17	81.71	82.14	81.71	82.08	579323
2017-01-18	82.05	82.23	81.94	82.04	250273
2017-01-19	82.01	82.03	81.52	81.68	347117
2017-01-20	82.09	82.54	82.09	82.29	276595
2017-01-23	82.12	82.12	81.81	82.03	303330
2017-01-24	81.76	82.11	81.59	81.98	326428
2017-01-25	82.13	82.35	81.91	82.29	319557
2017-01-26	82.07	82.08	81.88	81.94	685739
2017-01-27	81.99	82.13	81.89	82.01	349760
2017-01-30	81.78	81.94	81.37	81.66	520778
2017-01-31	81.49	81.66	81.36	81.65	301859
2017-02-01	81.60	81.65	81.10	81.26	401419
2017-02-02	81.30	81.69	81.30	81.63	404543
2017-02-03	81.89	82.17	81.79	82.08	522861
2017-02-06	82.00	82.00	81.74	81.82	433295
2017-02-07	81.95	82.02	81.81	81.96	237936
2017-02-08	81.94	82.21	81.86	82.13	261665
2017-02-09	82.16	82.50	82.13	82.35	350662
2017-02-10	82.39	82.64	82.32	82.55	234280
2017-02-13	82.60	82.76	82.42	82.69	389594
2017-02-14	82.60	82.81	82.22	82.81	563434
2017-02-15	82.66	83.31	82.65	83.28	338683
2017-02-16	83.28	83.47	83.18	83.41	209646
2017-02-17	83.24	83.64	83.17	83.64	337189
2017-02-21	83.70	84.22	83.64	84.13	305178
2017-02-22	84.06	84.12	83.85	83.98	396339
2017-02-23	84.16	84.59	84.06	84.48	318587
2017-02-24	84.37	84.81	84.37	84.81	242065
2017-02-27	84.69	84.76	84.56	84.71	270072
2017-02-28	84.57	84.82	84.51	84.70	399245
2017-03-01	84.85	85.53	84.80	85.37	561882
2017-03-02	85.29	85.48	85.19	85.23	274783
2017-03-03	85.18	85.23	84.95	85.09	249559
2017-03-06	84.87	85.12	84.78	85.03	230624
2017-03-07	84.78	84.91	84.68	84.76	1201971
2017-03-08	84.68	84.68	84.31	84.35	247771
2017-03-09	84.33	84.65	84.24	84.64	244619
2017-03-10	85.01	85.02	84.74	85.02	210986
2017-03-13	84.97	85.03	84.70	84.87	275742
2017-03-14	84.75	84.80	84.54	84.67	749042
2017-03-15	84.78	85.70	84.74	85.53	581868
2017-03-16	85.52	85.52	85.14	85.33	293921
2017-03-17	85.41	85.66	85.28	85.30	347991
2017-03-20	85.30	85.40	85.12	85.26	188463
2017-03-21	85.49	85.58	84.90	84.95	494403
2017-03-22	84.97	85.15	84.61	84.91	397437
2017-03-23	84.79	85.18	84.59	84.03	1044714
2017-03-24	84.13	84.13	83.62	83.81	281565
2017-03-27	83.42	83.75	83.38	83.69	467016
2017-03-28	83.55	84.09	83.40	83.96	2010525
2017-03-29	83.95	84.08	83.82	84.00	331220
2017-03-30	83.97	84.20	83.82	84.08	334177
2017-03-31	84.05	84.12	83.84	83.86	274851
2017-04-03	83.89	84.01	83.49	83.84	340807
2017-04-04	83.71	84.09	83.62	84.08	369751
2017-04-05	84.32	84.69	83.87	83.92	550706
2017-04-06	83.89	84.04	83.77	83.81	267501
2017-04-07	83.89	84.09	83.81	83.85	187947
2017-04-10	83.99	84.14	83.69	83.79	240720
2017-04-11	83.79	83.84	83.38	83.83	258623
2017-04-12	83.78	83.98	83.70	83.96	300617
2017-04-13	83.84	83.85	83.31	83.34	325463
2017-04-17	83.42	83.70	83.41	83.70	231497
2017-04-18	83.47	83.70	83.40	83.59	358668
2017-04-19	83.61	83.65	83.02	83.12	268196
2017-04-20	82.92	83.41	82.81	83.19	1155689
2017-04-21	82.98	83.10	82.76	82.91	298889
2017-04-24	83.44	83.63	83.29	83.50	671282
2017-04-25	83.66	83.91	83.63	83.76	339249
2017-04-26	83.66	83.96	83.56	83.62	229103
2017-04-27	83.62	83.71	83.42	83.51	288918
2017-04-28	83.47	83.56	83.19	83.26	205149
2017-05-01	83.30	83.32	82.99	83.02	323026
2017-05-02	83.00	83.12	82.95	83.09	626866
2017-05-03	83.03	83.23	82.84	83.12	346028
2017-05-04	83.15	83.16	82.73	82.99	478146
2017-05-05	83.01	83.40	82.98	83.40	188329
2017-05-08	83.40	83.51	83.30	83.45	428007
2017-05-09	83.48	83.50	82.95	83.09	247811
2017-05-10	83.11	83.26	83.02	83.14	227793
2017-05-11	83.15	83.20	82.83	83.14	2528521
2017-05-12	83.08	83.13	82.95	83.03	466254
2017-05-15	83.28	83.56	83.21	83.53	272565
2017-05-16	83.57	83.69	83.32	83.40	396468
2017-05-17	83.00	83.20	82.58	82.64	501517
2017-05-18	82.39	82.90	82.23	82.62	351728
2017-05-19	82.80	83.23	82.70	83.13	257014
2017-05-22	83.19	83.54	83.19	83.49	236488
2017-05-23	83.59	83.77	83.52	83.60	955449
2017-05-24	83.69	83.79	83.55	83.70	176527
2017-05-25	83.88	84.17	83.82	84.07	248484
2017-05-26	84.05	84.10	83.96	84.05	169977
2017-05-30	83.88	84.29	83.88	84.19	174508
2017-05-31	84.26	84.53	84.26	84.40	330289
2017-06-01	84.45	84.82	84.25	84.82	258821
2017-06-02	84.93	84.93	84.65	84.75	190189
2017-06-05	84.68	84.83	84.59	84.79	597097
2017-06-06	84.65	84.85	84.57	84.72	335929
2017-06-07	84.69	84.79	84.41	84.65	419577
2017-06-08	84.55	84.64	84.22	84.40	370325
2017-06-09	84.41	84.95	84.40	84.92	289081
2017-06-12	84.98	85.47	84.97	85.17	1283080
2017-06-13	85.23	85.23	84.96	85.15	277463
2017-06-14	85.27	85.36	84.96	85.17	212955
2017-06-15	84.90	85.35	84.81	85.34	209768
2017-06-16	85.26	85.66	85.08	85.66	1036307
2017-06-19	85.75	85.84	85.60	85.82	356578
2017-06-20	85.65	85.65	85.36	85.37	342461
2017-06-21	85.34	85.34	84.75	84.93	188820
2017-06-22	84.96	85.09	84.78	84.80	156421
2017-06-23	84.84	85.08	84.75	85.00	182709
2017-06-26	85.13	85.31	85.03	84.35	228377
2017-06-27	84.17	84.19	83.64	83.64	364813
2017-06-28	83.92	84.09	83.81	83.86	366037
2017-06-29	83.63	83.69	82.74	83.03	390590
2017-06-30	83.22	83.42	83.03	83.13	388512
2017-07-03	83.28	83.86	83.28	83.58	167889
2017-07-05	83.65	83.65	83.21	83.42	426270
2017-07-06	83.15	83.23	82.56	82.65	277145
2017-07-07	82.76	82.85	82.54	82.77	189390
2017-07-10	82.73	82.81	82.54	82.56	248137
2017-07-11	82.53	82.55	82.07	82.45	501355
2017-07-12	82.87	83.14	82.82	82.89	228096
2017-07-13	82.89	82.89	82.65	82.79	361772
2017-07-14	82.96	83.32	82.94	83.22	222112
2017-07-17	83.20	83.27	83.05	83.13	211201
2017-07-18	83.10	83.20	82.93	83.13	412855
2017-07-19	83.14	83.43	83.08	83.43	247135
2017-07-20	83.44	83.80	83.42	83.63	299815
2017-07-21	83.25	83.40	83.05	83.37	190479
2017-07-24	83.37	83.37	82.87	82.92	228528
2017-07-25	83.30	83.35	83.12	83.19	515262
2017-07-26	83.59	83.73	83.53	83.63	182242
2017-07-27	83.92	84.68	83.92	84.67	268590
2017-07-28	84.50	84.61	83.78	84.34	214243
2017-07-31	84.31	84.68	84.30	84.51	177233
2017-08-01	84.70	84.78	84.52	84.56	245749
2017-08-02	84.56	84.56	84.26	84.41	243708
2017-08-03	84.39	84.70	84.37	84.59	242295
2017-08-04	84.74	84.78	84.44	84.67	220912
2017-08-07	84.61	84.73	84.57	84.73	139710
2017-08-08	84.67	84.84	84.42	84.56	504430
2017-08-09	84.55	84.62	84.42	84.60	365762
2017-08-10	84.46	84.53	84.14	84.17	478422
2017-08-11	84.22	84.34	83.94	83.99	281904
2017-08-14	84.34	84.61	84.29	84.49	261568
2017-08-15	84.46	84.64	84.34	84.53	163441
2017-08-16	84.54	84.78	84.48	84.59	287398
2017-08-17	84.29	84.39	83.47	83.47	248476
2017-08-18	83.29	83.64	83.08	83.20	275881
2017-08-21	83.22	83.53	83.09	83.43	228344
2017-08-22	83.55	84.00	83.54	83.93	209069
2017-08-23	83.74	83.94	83.68	83.69	187901
2017-08-24	83.72	83.89	83.58	83.63	187014
2017-08-25	83.89	84.18	83.87	83.96	147533
2017-08-28	84.07	84.10	83.69	83.88	180447
2017-08-29	83.66	84.05	83.63	83.97	615440
2017-08-30	83.90	83.98	83.75	83.84	199567
2017-08-31	84.07	84.26	84.01	84.14	380798
2017-09-01	84.24	84.48	84.19	84.36	230187
2017-09-05	84.20	84.35	83.69	83.99	887373
2017-09-06	84.24	84.46	84.20	84.34	215566
2017-09-07	84.36	84.48	84.03	84.13	203669
2017-09-08	84.01	84.03	83.79	83.90	174010
2017-09-11	84.17	84.66	84.17	84.62	271706
2017-09-12	84.74	84.92	84.73	84.91	250487
2017-09-13	84.87	85.07	84.81	85.06	188060
2017-09-14	85.00	85.38	85.00	85.37	243240
2017-09-15	85.38	85.67	85.30	85.67	175322
2017-09-18	85.66	85.86	85.55	85.85	198838
2017-09-19	85.92	86.29	85.84	86.22	197153
2017-09-20	86.29	86.49	85.97	86.24	318909
2017-09-21	86.21	86.24	85.92	85.98	205931
2017-09-22	85.99	86.28	85.98	86.19	169268
2017-09-25	86.20	86.70	86.20	85.95	204347
2017-09-26	86.00	86.04	85.74	85.78	351261
2017-09-27	85.76	85.78	85.28	85.61	192354
2017-09-28	85.53	86.01	85.53	85.92	303721
2017-09-29	85.90	86.03	85.70	85.95	203954
2017-10-02	85.95	86.25	85.76	86.21	192717
2017-10-03	86.25	86.45	86.15	86.43	185928
2017-10-04	86.26	86.57	86.16	86.49	258126
2017-10-05	86.53	86.78	86.52	86.69	190976
2017-10-06	86.43	86.62	86.23	86.38	152071
2017-10-09	86.49	86.62	86.41	86.51	2507327
2017-10-10	86.80	87.10	86.80	87.02	149669
2017-10-11	86.88	87.03	86.81	86.96	272895
2017-10-12	86.62	86.76	86.44	86.53	173908
2017-10-13	86.58	86.65	86.30	86.37	315698
2017-10-16	86.42	86.62	86.42	86.51	141378
2017-10-17	86.46	86.56	86.30	86.55	245546
2017-10-18	86.73	86.86	86.52	86.72	242799
2017-10-19	86.59	86.92	86.58	86.80	231864
2017-10-20	86.94	87.02	86.69	87.01	184743
2017-10-23	87.00	87.24	86.74	86.80	322186
2017-10-24	86.91	86.91	86.48	86.58	185746
2017-10-25	86.32	86.42	85.64	85.92	296421
2017-10-26	86.21	86.36	86.08	86.11	239805
2017-10-27	86.05	86.36	85.68	86.10	192084
2017-10-30	85.90	85.93	85.37	85.42	236071
2017-10-31	85.60	85.81	85.46	85.68	576088
2017-11-01	85.98	86.18	85.93	86.00	257077
2017-11-02	85.98	86.07	85.46	85.78	331066
2017-11-03	85.76	85.87	85.66	85.82	208805
2017-11-06	85.60	85.64	85.31	85.56	222677
2017-11-07	85.50	85.77	85.47	85.76	215183
2017-11-08	85.68	85.99	85.57	85.97	247275
2017-11-09	85.68	86.00	85.51	85.94	372853
2017-11-10	85.88	85.95	85.63	85.90	167951
2017-11-13	85.80	86.10	85.80	85.99	159815
2017-11-14	85.82	86.00	85.50	85.95	442345
2017-11-15	85.72	85.78	85.33	85.35	222516
2017-11-16	85.76	86.33	85.74	86.17	409933
2017-11-17	85.90	86.15	85.90	85.90	179736
2017-11-20	85.92	86.19	85.89	86.06	139028
2017-11-21	86.31	86.54	86.27	86.39	267755
2017-11-22	86.39	86.55	86.33	86.46	142063
2017-11-24	86.65	86.65	86.54	86.58	68117
2017-11-27	86.56	86.69	86.54	86.61	218439
2017-11-28	86.74	87.62	86.74	87.61	176864
2017-11-29	87.67	88.35	87.61	88.26	195627
2017-11-30	88.47	89.25	88.45	88.87	591338
2017-12-01	88.90	89.25	87.99	89.09	309858
2017-12-04	89.58	90.09	89.44	89.67	390640
2017-12-05	89.71	89.85	89.06	89.13	225347
2017-12-06	89.01	89.19	88.82	88.91	237877
2017-12-07	88.89	89.00	88.70	88.88	205254
2017-12-08	88.96	89.34	88.84	89.34	162915
2017-12-11	89.33	89.70	89.23	89.68	338639
2017-12-12	89.75	90.19	89.65	90.06	305124
2017-12-13	90.12	90.41	90.03	90.19	215553
2017-12-14	90.13	90.19	89.72	89.72	227498
2017-12-15	90.15	90.58	90.06	90.41	202963
2017-12-18	90.81	91.25	90.74	90.00	837228
2017-12-19	90.18	90.23	89.67	89.70	269453
2017-12-20	89.89	89.93	89.56	89.70	212973
2017-12-21	89.91	90.33	89.65	90.09	306848
2017-12-22	90.07	90.31	90.04	90.13	170497
2017-12-26	90.20	90.38	89.95	90.11	301885
2017-12-27	90.24	90.33	90.04	90.18	179146
2017-12-28	90.29	90.37	90.13	90.31	138773
2017-12-29	90.38	90.51	90.11	90.14	181636
2018-01-02	90.29	90.36	90.04	90.31	404576
2018-01-03	90.25	90.31	90.08	90.28	264321
2018-01-04	90.28	90.80	90.16	90.60	332871
2018-01-05	90.82	90.88	90.37	90.77	233179
2018-01-08	90.70	91.03	90.64	90.97	245254
2018-01-09	91.04	91.25	90.69	90.73	303339
2018-01-10	90.51	90.66	90.27	90.46	268395
2018-01-11	90.69	91.02	90.55	90.92	515403
2018-01-12	90.94	91.37	90.94	91.20	326852
2018-01-16	91.66	91.73	90.93	91.16	391749
2018-01-17	91.42	92.34	91.41	92.09	303062
2018-01-18	92.07	92.30	91.77	91.85	533564
2018-01-19	91.98	92.11	91.67	92.08	394724
2018-01-22	92.09	93.02	92.08	93.02	320767
2018-01-23	93.01	93.04	92.74	92.93	338914
2018-01-24	93.16	93.35	92.65	93.00	621853
2018-01-25	93.18	93.18	92.70	92.89	305954
2018-01-26	93.25	94.20	93.25	94.20	281480
2018-01-29	93.64	93.85	93.24	93.29	329007
2018-01-30	92.87	93.27	92.32	92.32	478109
2018-01-31	92.48	92.53	91.76	92.23	449441
2018-02-01	92.06	92.71	92.06	92.48	464089
2018-02-02	91.71	91.79	90.07	90.16	736041
2018-02-05	89.35	89.81	85.87	86.33	1140837
2018-02-06	84.83	86.99	84.22	86.79	1119868
2018-02-07	86.68	87.97	86.43	86.43	666159
2018-02-08	86.51	86.51	84.02	84.02	759781
2018-02-09	84.87	85.44	82.67	84.88	1270300
2018-02-12	85.60	86.38	85.20	85.88	601411
2018-02-13	85.62	86.36	85.29	86.19	774061
2018-02-14	85.75	86.56	85.40	86.42	409002
2018-02-15	86.95	87.44	86.20	87.44	361728
2018-02-16	87.15	88.36	87.15	87.67	337712
2018-02-20	87.36	87.54	86.47	86.63	227785
2018-02-21	86.74	87.26	85.78	85.79	339492
2018-02-22	86.07	86.79	85.68	85.88	407250
2018-02-23	86.27	87.26	86.20	87.26	254751
2018-02-26	87.61	88.45	87.59	88.41	302261
2018-02-27	88.47	88.94	87.23	87.23	483015
2018-02-28	87.84	87.86	86.13	86.13	499528
2018-03-01	86.11	86.94	85.06	85.52	900550
2018-03-02	85.10	86.22	85.09	86.06	297031
2018-03-05	85.66	87.09	85.63	86.91	992376
2018-03-06	87.14	87.17	86.58	86.97	227887
2018-03-07	86.32	86.82	86.06	86.69	183140
2018-03-08	86.83	87.18	86.62	87.18	234043
2018-03-09	87.62	88.11	87.46	88.10	259469
2018-03-12	88.19	88.54	87.88	88.02	246171
2018-03-13	88.43	88.75	87.62	87.88	261983
2018-03-14	88.20	88.20	87.08	87.28	200619
2018-03-15	87.40	87.72	87.10	87.25	321107
2018-03-16	87.24	87.77	87.24	87.30	215134
2018-03-19	87.20	87.27	85.92	86.30	345876
2018-03-20	86.51	86.70	85.91	86.08	282893
2018-03-21	86.08	86.79	85.83	85.14	321520
2018-03-22	84.71	84.90	83.60	83.72	597271
2018-03-23	83.91	84.16	82.16	82.24	523287
2018-03-26	83.13	83.69	82.56	83.62	413965
2018-03-27	83.72	84.57	83.06	83.45	508390
2018-03-28	83.75	84.46	83.74	83.81	555899
2018-03-29	84.33	84.80	84.16	84.48	417313
2018-04-02	84.28	84.44	82.16	82.89	790361
2018-04-03	83.15	84.20	82.83	84.09	698081
2018-04-04	83.29	85.08	83.11	84.93	544396
2018-04-05	85.10	85.77	84.88	85.50	365400
2018-04-06	85.07	85.44	83.58	84.15	583908
2018-04-09	84.55	85.49	84.26	84.50	778978
2018-04-10	85.25	85.97	85.05	85.66	487991
2018-04-11	85.27	85.69	85.21	85.34	369190
2018-04-12	85.74	86.06	85.33	85.44	489344
2018-04-13	85.76	85.84	85.36	85.60	761094
2018-04-16	86.05	86.68	85.95	86.45	477529
2018-04-17	86.81	86.92	86.37	86.67	540173
2018-04-18	86.70	86.82	86.27	86.28	367576
2018-04-19	85.85	85.85	84.99	85.30	362234
2018-04-20	85.26	85.35	84.38	84.67	425889
2018-04-23	84.73	84.99	84.56	84.98	307006
2018-04-24	85.40	85.49	84.11	84.55	407777
2018-04-25	84.45	84.85	83.98	84.80	307544
2018-04-26	84.61	85.19	84.50	84.96	231702
2018-04-27	84.61	85.42	84.61	85.19	336140
2018-04-30	85.43	85.53	84.44	84.46	246150
2018-05-01	84.11	84.11	83.16	83.81	332552
2018-05-02	83.58	83.72	82.83	83.04	587473
2018-05-03	82.89	83.22	82.21	83.02	382912
2018-05-04	82.80	84.00	82.72	83.74	443797
2018-05-07	83.99	84.34	83.50	83.65	299707
2018-05-08	83.53	83.53	82.78	83.30	276455
2018-05-09	83.59	84.02	83.47	83.81	273222
2018-05-10	84.18	84.79	84.18	84.72	265284
2018-05-11	84.98	85.32	84.98	85.22	190608
2018-05-14	85.48	85.59	85.13	85.27	358663
2018-05-15	84.98	84.98	84.54	84.81	408532
2018-05-16	84.78	85.18	84.71	85.02	236662
2018-05-17	84.92	85.25	84.76	84.91	490643
2018-05-18	84.85	84.88	84.58	84.69	145335
2018-05-21	84.99	85.37	84.96	85.32	239002
2018-05-22	85.38	85.67	85.06	85.13	270930
2018-05-23	84.80	85.52	84.77	85.50	355227
2018-05-24	85.28	85.34	84.78	85.14	229818
2018-05-25	84.84	84.90	84.38	84.63	314773
2018-05-29	84.23	84.44	83.63	84.11	487661
2018-05-30	84.47	85.58	84.45	85.40	785263
2018-05-31	85.24	85.24	84.54	84.72	387613
2018-06-01	85.11	85.32	84.95	85.08	203550
2018-06-04	85.32	85.75	85.12	85.14	164711
2018-06-05	85.12	85.20	84.85	85.00	172198
2018-06-06	85.17	85.43	84.82	85.43	325320
2018-06-07	85.50	86.32	85.47	86.05	2022179
2018-06-08	86.03	86.53	86.03	86.49	229557
2018-06-11	86.67	86.94	86.49	86.61	187969
2018-06-12	86.75	86.82	86.43	86.58	188130
2018-06-13	86.40	86.40	85.78	85.78	203008
2018-06-14	86.04	86.14	85.84	85.98	281838
2018-06-15	85.81	86.17	85.46	86.17	211709
2018-06-18	85.73	85.73	85.24	85.44	414115
2018-06-19	84.99	85.75	84.86	85.62	346478
2018-06-20	85.80	85.80	85.25	85.34	179507
2018-06-21	85.31	85.57	84.70	84.89	205615
2018-06-22	85.48	85.99	85.48	85.71	122971
2018-06-25	85.50	85.51	84.82	84.42	350374
2018-06-26	84.58	84.70	84.25	84.46	328812
2018-06-27	84.68	85.10	84.25	84.38	367172
2018-06-28	84.46	85.08	84.39	84.93	310530
2018-06-29	85.05	85.61	84.93	84.99	287104
2018-07-02	84.55	84.72	84.09	84.68	302668
2018-07-03	85.03	85.35	84.90	85.06	168205
2018-07-05	85.38	85.72	85.11	85.68	489341
2018-07-06	85.62	86.20	85.62	86.02	196958
2018-07-09	86.21	86.35	85.90	85.98	284939
2018-07-10	86.31	86.91	86.30	86.85	344967
2018-07-11	86.50	86.56	86.00	86.06	258162
2018-07-12	86.22	86.32	86.01	86.21	254936
2018-07-13	86.03	86.27	85.94	86.09	195053
2018-07-16	85.93	86.02	85.74	85.91	160133
2018-07-17	86.05	86.46	86.03	86.29	180887
2018-07-18	86.10	86.17	85.88	86.13	328644
2018-07-19	85.97	86.17	85.86	85.90	308140
2018-07-20	85.65	85.83	85.59	85.74	177337
2018-07-23	85.75	85.82	85.44	85.61	161038
2018-07-24	85.74	86.55	85.74	86.54	300537
2018-07-25	86.56	86.99	86.40	86.87	236086
2018-07-26	87.06	87.50	87.00	87.23	178744
2018-07-27	86.79	87.71	86.79	87.40	211787
2018-07-30	87.51	88.01	87.50	87.88	222935
2018-07-31	88.05	88.45	88.03	88.33	210478
2018-08-01	88.00	88.00	87.63	87.75	250477
2018-08-02	87.40	87.89	87.38	87.76	179011
2018-08-03	87.70	88.46	87.70	88.44	157326
2018-08-06	88.41	88.88	88.21	88.63	190765
2018-08-07	88.79	88.89	88.50	88.81	187305
2018-08-08	88.82	88.82	88.58	88.69	310001
2018-08-09	88.78	88.78	88.42	88.48	204966
2018-08-10	88.31	88.44	87.92	88.20	221805
2018-08-13	88.24	88.38	87.77	87.91	198764
2018-08-14	88.03	88.30	88.02	88.06	209229
2018-08-15	87.83	88.13	87.46	88.04	272006
2018-08-16	88.43	89.23	88.43	89.14	203889
2018-08-17	89.09	89.88	89.09	89.68	263775
2018-08-20	89.80	90.12	89.80	90.06	242109
2018-08-21	90.14	90.20	89.83	89.89	167345
2018-08-22	89.81	89.93	89.50	89.50	166853
2018-08-23	89.42	89.60	89.23	89.36	176503
2018-08-24	89.46	89.77	89.38	89.72	149875
2018-08-27	90.00	90.12	89.68	89.91	209033
2018-08-28	90.00	90.02	89.59	89.67	233336
2018-08-29	89.76	90.03	89.59	89.91	210743
2018-08-30	89.77	89.98	89.47	89.62	324857
2018-08-31	89.44	89.65	89.13	89.42	452170
2018-09-04	89.36	89.52	89.03	89.23	558298
2018-09-05	89.06	90.09	89.00	90.07	440699
2018-09-06	90.03	90.14	89.68	90.00	330916
2018-09-07	89.74	90.12	89.55	90.01	231492
2018-09-10	90.39	90.86	90.26	90.27	161909
2018-09-11	90.19	90.56	90.08	90.34	181688
2018-09-12	90.51	91.18	90.42	90.95	465231
2018-09-13	91.13	91.20	90.78	91.18	216180
2018-09-14	91.19	91.29	90.78	91.24	382833
2018-09-17	91.26	91.62	91.19	91.45	185596
2018-09-18	91.52	91.80	91.27	91.58	258458
2018-09-19	91.56	91.72	91.15	91.22	252599
2018-09-20	91.50	91.95	91.44	91.93	190195
2018-09-21	92.29	92.58	92.19	92.46	219250
2018-09-24	92.36	92.59	91.83	91.88	216285
2018-09-25	92.15	92.22	91.43	90.73	283934
2018-09-26	90.82	91.12	90.30	90.36	293850
2018-09-27	90.29	90.95	90.29	90.47	253841
2018-09-28	90.38	90.74	90.30	90.54	275714
2018-10-01	90.77	91.23	90.77	91.03	314000
2018-10-02	91.04	91.57	90.97	91.46	386840
2018-10-03	91.80	92.01	91.14	91.24	307237
2018-10-04	91.01	91.21	90.59	91.13	357221
2018-10-05	91.13	91.47	90.96	91.25	383569
2018-10-08	91.06	91.83	91.05	91.75	389556
2018-10-09	91.64	92.13	91.38	91.87	3385114
2018-10-10	91.86	91.92	90.02	90.10	898191
2018-10-11	89.89	90.10	86.95	87.40	1856407
2018-10-12	88.09	88.11	86.88	87.82	822264
2018-10-15	87.70	88.44	87.69	87.69	500060
2018-10-16	87.97	88.80	87.69	88.68	409294
2018-10-17	88.60	89.34	88.25	89.19	588133
2018-10-18	89.10	89.57	88.39	88.87	672711
2018-10-19	89.06	89.88	89.00	89.52	986857
2018-10-22	89.56	89.57	88.61	88.93	327291
2018-10-23	88.16	88.98	87.67	88.59	741831
2018-10-24	88.62	89.00	87.41	87.55	850835
2018-10-25	87.57	88.36	86.95	87.85	728215
2018-10-26	87.45	87.48	86.17	86.78	1297227
2018-10-29	87.40	88.13	86.18	87.11	1149939
2018-10-30	87.25	88.67	87.25	88.56	1121916
2018-10-31	88.95	89.24	88.28	88.54	618024
2018-11-01	88.65	88.92	88.36	88.82	540342
2018-11-02	89.58	89.58	88.08	88.87	1377038
2018-11-05	89.16	90.16	89.16	90.03	1350821
2018-11-06	89.99	90.30	89.69	90.27	1893825
2018-11-07	90.75	91.58	90.48	91.51	745213
2018-11-08	91.35	91.71	91.04	91.32	932302
2018-11-09	91.11	91.65	91.01	91.32	702861
2018-11-12	91.32	91.56	90.45	90.64	818348
2018-11-13	90.83	91.00	89.84	90.10	1181732
2018-11-14	90.63	90.68	89.39	89.80	1041707
2018-11-15	89.51	90.60	89.12	90.54	868362
2018-11-16	90.54	91.55	90.54	91.37	820673
2018-11-19	91.33	91.67	90.88	91.42	870418
2018-11-20	91.24	91.34	89.63	89.90	1201262
2018-11-21	90.07	90.07	89.45	89.53	690215
2018-11-23	88.94	89.12	88.63	88.84	192684
2018-11-26	89.29	89.67	89.14	89.60	681315
2018-11-27	89.35	90.28	89.23	90.26	594084
2018-11-28	90.42	91.38	90.20	91.38	722097
2018-11-29	91.25	91.94	91.19	91.51	659534
2018-11-30	91.41	92.51	91.37	92.31	927948
2018-12-03	93.12	93.12	91.84	92.56	818385
2018-12-04	92.50	93.12	90.95	91.09	1099232
2018-12-06	90.26	90.86	88.85	90.86	1279821
2018-12-07	91.03	91.55	89.49	89.83	1076911
2018-12-10	89.92	90.04	87.97	89.80	1564374
2018-12-11	90.51	90.74	89.47	90.03	2860942
2018-12-12	90.77	90.91	89.83	89.88	887116
2018-12-13	90.03	90.66	89.98	90.46	1043672
2018-12-14	89.86	89.86	88.25	87.85	933403
2018-12-17	87.54	87.60	85.45	85.91	1456515
2018-12-18	86.44	86.48	84.61	85.13	1403438
2018-12-19	85.30	86.30	83.75	84.28	2201551
2018-12-20	83.94	84.31	82.51	83.24	2136014
2018-12-21	83.20	85.00	82.55	82.83	2265224
2018-12-24	82.33	82.51	79.97	80.00	870631
2018-12-26	80.29	82.89	79.39	82.89	2168861
2018-12-27	82.15	83.83	81.07	83.83	2317162
2018-12-28	84.30	84.68	83.40	83.72	1853474
2018-12-31	84.08	84.38	83.58	84.38	1246042
2019-01-02	83.49	84.48	83.05	84.27	844002
2019-01-03	83.97	83.97	82.66	82.80	722826
2019-01-04	83.71	84.90	83.53	84.82	1000161
2019-01-07	84.89	85.57	84.31	85.02	884071
2019-01-08	85.79	85.92	85.29	85.79	891218
2019-01-09	85.99	86.06	85.43	85.66	1491437
2019-01-10	85.37	85.91	85.08	85.85	705603
2019-01-11	85.69	85.91	85.34	85.88	1800765
2019-01-14	85.39	85.49	85.10	85.36	521365
2019-01-15	85.39	86.10	85.39	85.97	747223
2019-01-16	85.92	85.92	85.51	85.51	568057
2019-01-17	85.30	86.32	85.10	86.09	631708
2019-01-18	86.88	87.37	86.69	87.29	634663
2019-01-22	86.77	86.83	85.77	86.37	960814
2019-01-23	86.59	86.85	85.95	86.58	3609613
2019-01-24	86.39	86.39	85.64	86.16	1332679
2019-01-25	86.63	86.94	86.22	86.37	983897
2019-01-28	85.93	85.93	85.32	85.88	708787
2019-01-29	85.96	86.33	85.90	86.18	302423
2019-01-30	86.46	87.44	86.27	87.19	591110
2019-01-31	87.27	88.65	87.12	88.45	545905
2019-02-01	88.96	89.36	88.70	89.16	952475
2019-02-04	89.12	89.33	88.45	89.32	683820
2019-02-05	89.44	89.52	89.13	89.38	364280
2019-02-06	89.22	89.58	89.22	89.55	524985
2019-02-07	89.15	89.18	88.20	88.90	455924
2019-02-08	88.61	89.21	88.37	89.21	293261
2019-02-11	89.31	89.35	88.95	89.27	261931
2019-02-12	89.78	90.34	89.74	90.24	276363
2019-02-13	90.36	90.71	90.23	90.51	555093
2019-02-14	90.19	90.42	89.83	89.96	381305
2019-02-15	90.68	91.04	90.60	91.04	350256
2019-02-19	90.88	91.53	90.78	91.26	358963
2019-02-20	91.29	91.81	91.24	91.66	689416
2019-02-21	91.40	91.66	91.18	91.52	311853
2019-02-22	91.78	92.17	91.63	92.13	327842
2019-02-25	92.34	92.50	92.15	92.16	365067
2019-02-26	92.12	92.42	91.97	92.00	301332
2019-02-27	91.89	92.29	91.74	92.15	424939
2019-02-28	92.15	92.57	92.15	92.27	619770
2019-03-01	92.70	92.85	92.20	92.84	514353
2019-03-04	93.13	93.25	91.88	92.72	700940
2019-03-05	92.75	92.88	92.53	92.71	416505
2019-03-06	92.65	92.66	92.05	92.37	694417
2019-03-07	92.35	92.41	91.70	91.98	710831
2019-03-08	91.51	91.69	90.98	91.63	470061
2019-03-11	92.11	92.88	91.99	92.80	372528
2019-03-12	93.00	93.34	92.81	93.00	444865
2019-03-13	93.25	93.70	93.12	93.50	550385
2019-03-14	93.46	93.54	93.20	93.27	407200
2019-03-15	93.46	93.89	93.46	93.66	611011
2019-03-18	93.70	94.02	93.65	93.96	342892
2019-03-19	94.27	94.48	93.60	93.10	1888170
2019-03-20	92.98	93.39	92.53	92.68	1852943
2019-03-21	92.42	93.52	92.37	93.33	592561
2019-03-22	92.92	93.21	92.20	92.35	864963
2019-03-25	92.11	92.48	91.86	92.21	722563
2019-03-26	92.66	93.33	92.66	93.17	458517
2019-03-27	93.18	93.36	92.29	92.78	812955
2019-03-28	92.92	93.12	92.32	92.84	424661
2019-03-29	93.28	93.36	92.79	93.29	611901
2019-04-01	93.79	94.22	93.62	94.12	819689
2019-04-02	94.25	94.25	93.81	94.04	488563
2019-04-03	94.37	94.37	93.71	93.93	718201
2019-04-04	94.02	94.16	93.72	94.13	460854
2019-04-05	94.34	94.56	94.22	94.56	341631
2019-04-08	94.53	94.77	94.41	94.77	436599
2019-04-09	94.45	94.45	93.95	94.22	457896
2019-04-10	94.35	94.45	94.17	94.35	339232
2019-04-11	94.45	94.59	94.13	94.49	951700
2019-04-12	94.85	94.90	94.54	94.82	384964
2019-04-15	94.85	94.89	94.51	94.74	994543
2019-04-16	95.00	95.17	94.83	94.99	450940
2019-04-17	95.30	95.33	94.83	94.93	352680
2019-04-18	95.23	95.23	94.53	94.71	404876
2019-04-22	94.64	95.03	94.47	94.95	289064
2019-04-23	95.00	95.38	94.74	95.30	438698
2019-04-24	95.20	95.23	94.82	94.87	294668
2019-04-25	94.27	94.48	93.98	94.29	369219
2019-04-26	94.27	94.54	94.13	94.54	329758
2019-04-29	94.55	94.78	94.50	94.54	292707
2019-04-30	94.93	95.51	94.67	95.40	315774
2019-05-01	95.42	95.42	94.50	94.50	399162
2019-05-02	94.44	94.73	94.02	94.23	406152
2019-05-03	94.59	94.91	94.41	94.73	287548
2019-05-06	93.68	94.45	93.62	94.28	457603
2019-05-07	93.60	93.60	92.49	93.09	792932
2019-05-08	93.02	93.31	92.78	92.84	467068
2019-05-09	92.38	92.94	91.90	92.75	693769
2019-05-10	92.53	93.63	91.77	93.43	790663
2019-05-13	92.29	92.52	91.68	92.08	847706
2019-05-14	92.36	93.12	92.35	92.54	401528
2019-05-15	92.24	93.23	92.13	93.01	445722
2019-05-16	93.27	94.21	93.19	93.86	324660
2019-05-17	93.15	93.95	93.05	93.47	339790
2019-05-20	93.24	93.73	92.97	93.23	265272
2019-05-21	93.70	93.85	93.45	93.71	261179
2019-05-22	93.47	93.79	93.35	93.57	221925
2019-05-23	92.95	92.95	92.02	92.58	362638
2019-05-24	92.96	93.02	92.50	92.75	193831
2019-05-28	92.88	92.93	91.43	91.43	384004
2019-05-29	91.07	91.07	90.30	90.76	353600
2019-05-30	90.92	91.09	90.37	90.74	568107
2019-05-31	89.90	90.17	89.45	89.51	513412
2019-06-03	89.67	90.64	89.67	90.51	543926
2019-06-04	91.29	92.10	91.16	92.06	584770
2019-06-05	92.39	92.90	92.16	92.81	401976
2019-06-06	92.95	93.96	92.95	93.67	631426
2019-06-07	93.95	94.64	93.95	94.00	242298
2019-06-10	94.46	94.54	94.13	94.25	292134
2019-06-11	94.78	94.96	94.21	94.32	219741
2019-06-12	94.24	94.52	94.05	94.17	249092
2019-06-13	94.55	94.73	94.11	94.46	174310
2019-06-14	94.21	94.45	93.97	93.46	374808
2019-06-17	93.48	93.52	93.20	93.36	199453
2019-06-18	93.69	94.35	93.68	94.08	296096
2019-06-19	94.08	94.45	93.90	94.26	339646
2019-06-20	95.01	95.30	94.50	95.12	373798
2019-06-21	95.09	95.59	95.05	95.23	306808
2019-06-24	95.23	95.32	94.98	95.07	245003
2019-06-25	95.13	95.13	94.66	94.71	251165
2019-06-26	94.83	94.92	94.04	94.04	353627
2019-06-27	94.29	94.36	94.03	94.07	193635
2019-06-28	94.44	94.64	94.16	94.50	213170
2019-07-01	95.19	95.38	94.60	94.87	255369
2019-07-02	94.89	95.15	94.49	95.15	953750
2019-07-03	95.35	95.95	95.30	95.92	184486
2019-07-05	95.65	95.68	95.03	95.64	301465
2019-07-08	95.37	95.60	95.09	95.22	521742
2019-07-09	95.02	95.21	94.84	95.16	195066
2019-07-10	95.49	95.86	95.45	95.67	360394
2019-07-11	95.57	95.59	94.99	95.47	284975
2019-07-12	95.63	95.63	95.18	95.40	201631
2019-07-15	95.50	95.58	95.30	95.41	605285
2019-07-16	95.38	95.38	94.89	94.98	235883
2019-07-17	95.05	95.16	94.49	94.49	187842
2019-07-18	94.56	95.20	94.48	95.08	302584
2019-07-19	95.31	95.31	94.66	94.69	342573
2019-07-22	94.83	94.83	94.22	94.51	196925
2019-07-23	94.93	95.27	94.72	95.12	322600
2019-07-24	95.21	95.50	95.01	95.48	376703
2019-07-25	95.55	95.63	94.89	95.17	229692
2019-07-26	95.25	95.62	95.03	95.53	175962
2019-07-29	95.49	95.75	95.43	95.56	223421
2019-07-30	95.30	95.54	95.19	95.35	185902
2019-07-31	95.18	95.36	93.73	94.30	360378
2019-08-01	94.44	94.83	93.17	93.23	609876
2019-08-02	93.24	93.54	92.64	93.15	956394
2019-08-05	92.23	92.32	90.23	90.86	817889
2019-08-06	91.25	91.76	90.67	91.68	340165
2019-08-07	90.82	91.85	89.96	91.54	719486
2019-08-08	91.91	93.09	91.76	93.09	346226
2019-08-09	92.91	93.11	91.96	92.67	361651
2019-08-12	92.35	92.60	91.73	92.07	253018
2019-08-13	92.04	93.44	91.91	93.01	252014
2019-08-14	91.98	92.00	90.59	90.65	592182
2019-08-15	90.84	91.20	90.27	90.97	369207
2019-08-16	91.34	92.27	91.34	92.10	293352
2019-08-19	92.98	93.38	92.91	93.20	240579
2019-08-20	93.05	93.05	92.22	92.29	217964
2019-08-21	93.04	93.04	92.62	92.86	225013
2019-08-22	93.03	93.27	92.53	92.97	195741
2019-08-23	92.58	92.85	90.27	90.79	488047
2019-08-26	91.36	91.58	90.94	91.49	256823
2019-08-27	91.90	92.05	90.98	91.05	474797
2019-08-28	91.01	92.05	90.97	91.98	339141
2019-08-29	92.62	92.82	91.97	92.49	268849
2019-08-30	92.95	93.10	92.43	92.66	303162
2019-09-03	92.12	92.68	91.80	92.58	237008
2019-09-04	93.23	93.39	92.95	93.25	214648
2019-09-05	93.96	94.27	93.70	93.84	318607
2019-09-06	93.93	94.24	93.83	94.11	255405
2019-09-09	94.28	94.42	94.00	94.40	190393
2019-09-10	94.30	94.96	94.24	94.95	271301
2019-09-11	95.11	95.51	94.95	95.51	310807
2019-09-12	95.46	95.91	95.24	95.66	205115
2019-09-13	95.79	96.00	95.44	95.54	258013
2019-09-16	95.77	95.82	95.25	95.49	199846
2019-09-17	95.49	95.60	95.18	95.52	229754
2019-09-18	95.43	95.59	94.93	95.58	235892
2019-09-19	95.68	95.83	95.36	95.47	265753
2019-09-20	95.75	95.97	95.33	95.34	226888
2019-09-23	95.07	95.70	95.07	94.64	203835
2019-09-24	94.85	95.09	93.84	94.10	456813
2019-09-25	94.01	94.31	93.75	94.25	240011
2019-09-26	94.27	94.27	93.51	93.81	349927
2019-09-27	94.10	94.46	93.59	94.05	423490
2019-09-30	94.16	94.56	94.14	94.16	262694
2019-10-01	94.39	94.43	92.72	92.85	317847
2019-10-02	92.43	92.47	90.99	91.22	449384
2019-10-03	91.32	91.91	90.39	91.91	475840
2019-10-04	92.11	93.10	92.11	93.01	260189
2019-10-07	92.86	93.24	92.54	92.54	266287
2019-10-08	92.06	92.16	91.19	91.23	410895
2019-10-09	91.75	91.96	91.39	91.63	257962
2019-10-10	91.59	92.44	91.59	92.20	240533
2019-10-11	93.04	93.78	93.00	93.12	291275
2019-10-14	92.99	93.12	92.85	92.96	163943
2019-10-15	93.19	93.91	93.13	93.52	188983
2019-10-16	93.52	93.78	93.21	93.25	209259
2019-10-17	93.59	93.86	93.37	93.53	235159
2019-10-18	93.36	93.66	93.33	93.37	218600
2019-10-21	93.72	94.07	93.72	94.06	179315
2019-10-22	94.24	94.79	94.00	94.32	193555
2019-10-23	94.05	94.50	94.05	94.49	180872
2019-10-24	94.65	94.74	93.82	93.95	235320
2019-10-25	94.04	94.56	93.90	94.29	211692
2019-10-28	94.83	95.27	94.55	94.76	268465
2019-10-29	94.68	95.21	94.60	95.01	286289
2019-10-30	95.22	95.23	94.61	95.01	269166
2019-10-31	94.86	94.86	94.16	94.74	200338
2019-11-01	95.23	95.53	95.15	95.50	171204
2019-11-04	95.89	96.28	95.89	96.01	244296
2019-11-05	96.07	96.33	95.96	96.22	225785
2019-11-06	96.22	96.35	95.86	96.12	444581
2019-11-07	96.54	96.80	96.35	96.53	1363344
2019-11-08	96.33	96.45	95.86	96.28	199565
2019-11-11	95.89	95.91	95.71	95.87	167573
2019-11-12	96.01	96.08	95.39	95.69	237114
2019-11-13	95.42	95.78	95.30	95.56	279997
2019-11-14	95.26	95.33	94.83	95.27	356589
2019-11-15	95.58	96.00	95.34	96.00	246452
2019-11-18	95.78	95.93	95.55	95.86	284630
2019-11-19	95.85	95.85	95.16	95.29	254350
2019-11-20	95.00	95.12	94.54	95.04	278885
2019-11-21	95.15	95.56	94.84	95.50	199186
2019-11-22	95.72	96.01	95.64	95.87	205124
2019-11-25	96.06	96.14	95.85	95.98	243290
2019-11-26	96.03	96.14	95.72	96.09	670315
2019-11-27	96.23	96.57	96.14	96.43	207869
2019-11-29	96.33	96.44	96.02	96.09	107835
2019-12-02	96.22	96.31	95.71	95.78	404450
2019-12-03	95.15	95.31	94.67	95.20	309569
2019-12-04	95.55	96.23	95.42	96.07	250492
2019-12-05	96.30	96.30	95.73	96.06	356347
2019-12-06	96.52	97.18	96.52	96.95	300784
2019-12-09	96.71	97.08	96.70	96.78	226160
2019-12-10	96.85	96.97	96.53	96.70	324627
2019-12-11	96.78	97.09	96.61	96.76	478148
2019-12-12	96.84	97.93	96.77	97.71	388252
2019-12-13	97.70	97.93	97.15	97.50	227489
2019-12-16	97.20	97.64	97.19	97.44	273002
2019-12-17	97.62	97.78	97.47	97.49	234048
2019-12-18	97.63	97.70	97.27	97.31	340519
2019-12-19	97.55	97.66	97.37	97.54	202959
2019-12-20	98.07	98.40	97.92	98.17	322136
2019-12-23	98.34	98.43	98.15	98.37	336810
2019-12-24	98.46	98.46	98.03	98.18	112010
2019-12-26	98.34	98.47	98.07	98.27	199416
2019-12-27	98.49	98.49	98.16	98.23	216204
2019-12-30	98.27	98.36	97.71	97.79	319901
2019-12-31	97.67	98.14	97.54	98.07	256099
2020-01-02	98.37	98.49	97.93	98.29	646502
2020-01-03	97.67	97.92	97.50	97.63	769688
2020-01-06	97.23	97.80	97.20	97.67	289356
2020-01-07	97.61	97.61	96.96	97.30	333846
2020-01-08	97.34	97.62	97.13	97.21	326057
2020-01-09	97.55	97.59	97.12	97.53	283064
2020-01-10	97.68	97.80	97.23	97.29	274078
2020-01-13	97.48	97.57	97.21	97.54	392750
2020-01-14	97.29	97.42	97.02	97.39	270149
2020-01-15	97.35	97.58	97.10	97.34	524990
2020-01-16	97.67	97.93	97.57	97.93	243189
2020-01-17	98.10	98.20	97.91	98.06	301942
2020-01-21	97.83	98.00	97.55	97.63	404882
2020-01-22	97.79	97.97	97.63	97.72	370676
2020-01-23	97.48	97.77	96.94	97.74	462572
2020-01-24	97.83	97.83	96.52	96.87	431303
2020-01-27	95.84	96.14	95.65	95.68	380608
2020-01-28	95.97	96.24	95.72	95.85	254176
2020-01-29	96.09	96.11	94.98	94.99	403843
2020-01-30	94.38	95.69	94.25	95.59	376612
2020-01-31	94.95	94.95	93.76	94.02	441257
2020-02-03	94.50	94.59	93.67	93.86	388011
2020-02-04	94.80	95.21	94.48	94.55	581446
2020-02-05	95.30	96.28	95.29	96.24	307654
2020-02-06	96.63	96.73	96.15	96.31	474097
2020-02-07	95.96	96.13	95.67	95.79	439863
2020-02-10	95.64	95.92	95.40	95.91	450389
2020-02-11	96.34	96.53	96.00	96.18	229418
2020-02-12	96.62	96.72	96.25	96.41	334258
2020-02-13	95.94	96.26	95.71	96.16	335596
2020-02-14	96.22	96.26	95.67	95.98	279955
2020-02-18	95.73	95.89	95.07	95.41	250268
2020-02-19	95.65	95.88	95.45	95.73	284506
2020-02-20	95.64	95.88	95.12	95.63	340898
2020-02-21	95.30	95.41	94.91	95.37	418764
2020-02-24	93.54	94.03	92.85	92.86	732126
2020-02-25	93.07	93.10	90.11	90.41	846406
2020-02-26	90.81	91.56	89.72	89.77	874602
2020-02-27	88.66	89.46	86.08	86.10	1728463
2020-02-28	83.80	84.92	82.20	84.70	1507188
2020-03-02	85.47	88.60	84.60	88.56	1588139
2020-03-03	88.76	89.77	85.41	86.19	1493112
2020-03-04	87.78	89.88	87.14	89.88	587478
2020-03-05	87.67	88.36	86.40	87.22	691312
2020-03-06	84.93	86.21	84.16	85.89	953739
2020-03-09	79.85	81.63	78.60	78.86	1770352
2020-03-10	81.98	82.03	77.79	81.82	3553352
2020-03-11	79.82	80.12	77.16	77.92	1673956
2020-03-12	73.00	75.18	68.00	70.43	1807434
2020-03-13	74.56	76.25	70.60	76.25	1122125
2020-03-16	68.63	74.03	68.00	69.25	1199932
2020-03-17	70.64	74.28	69.59	73.84	1303107
2020-03-18	70.20	71.96	67.42	70.82	1279867
2020-03-19	69.79	70.96	68.04	69.32	1776135
2020-03-20	69.58	69.83	65.27	65.46	1192201
2020-03-23	64.89	64.89	61.04	61.93	1551355
2020-03-24	65.48	67.77	64.77	66.59	1411990
2020-03-25	67.19	70.41	65.83	67.85	1355988
2020-03-26	68.45	73.00	68.38	72.36	1303168
2020-03-27	70.25	72.15	69.60	70.09	993881
2020-03-30	70.65	72.90	70.15	72.70	718983
2020-03-31	72.86	73.15	71.05	71.55	778644
2020-04-01	69.05	70.18	68.15	68.83	865963
2020-04-02	69.40	72.37	69.14	72.12	939060
2020-04-03	72.18	72.98	70.16	70.87	978235
2020-04-06	73.24	75.47	72.51	74.92	1047420
2020-04-07	77.49	77.72	75.06	75.06	1821457
2020-04-08	76.10	78.46	75.34	78.17	1134611
2020-04-09	79.67	80.67	77.82	78.80	1481252
2020-04-13	79.30	79.30	76.99	77.70	1226034
2020-04-14	78.98	79.60	78.55	79.34	1387524
2020-04-15	77.62	77.62	76.20	77.01	699984
2020-04-16	77.31	77.31	75.89	76.58	660862
2020-04-17	78.22	80.20	78.03	80.04	729740
2020-04-20	78.29	80.00	78.07	78.59	751215
2020-04-21	77.06	77.80	76.49	76.72	671517
2020-04-22	78.61	78.69	77.73	78.07	632960
2020-04-23	78.75	80.08	78.68	78.80	672240
2020-04-24	79.48	79.88	78.61	79.59	1098488
2020-04-27	79.88	81.44	79.31	81.05	562718
2020-04-28	81.90	82.22	81.01	81.43	615313
2020-04-29	82.80	83.91	82.43	83.45	390630
2020-04-30	82.85	83.00	81.30	81.76	718048
2020-05-01	80.80	80.88	78.85	79.14	520596
2020-05-04	78.65	79.90	78.29	79.81	445489
2020-05-05	81.14	81.48	80.40	80.46	468349
2020-05-06	80.71	80.83	79.06	79.06	448178
2020-05-07	80.16	80.50	79.42	79.54	545816
2020-05-08	80.80	81.77	80.46	81.72	387014
2020-05-11	81.25	81.70	80.80	81.34	3176677
2020-05-12	81.78	81.78	79.88	79.88	452027
2020-05-13	79.55	79.55	77.54	78.07	627971
2020-05-14	77.33	79.21	76.73	79.12	625523
2020-05-15	78.81	79.49	78.39	79.01	605620
2020-05-18	81.41	82.50	81.25	82.07	436183
2020-05-19	81.87	81.87	80.36	80.41	458018
2020-05-20	81.46	82.14	81.18	81.87	268694
2020-05-21	81.93	82.10	80.89	81.05	311034
2020-05-22	80.81	81.07	80.19	81.01	345785
2020-05-26	82.86	83.32	82.50	82.62	389759
2020-05-27	83.75	84.00	82.71	83.94	366464
2020-05-28	84.53	84.54	83.27	83.48	525046
2020-05-29	83.19	84.11	82.11	83.91	477345
2020-06-01	83.45	84.15	83.04	83.79	304665
2020-06-02	84.18	84.78	84.08	84.78	266319
2020-06-03	85.59	86.60	85.44	86.40	528679
2020-06-04	86.01	86.40	85.64	86.35	398274
2020-06-05	88.41	90.03	88.41	89.15	453224
2020-06-08	90.05	90.92	89.58	90.91	404267
2020-06-09	89.69	89.80	88.91	89.36	998917
2020-06-10	89.27	89.27	87.54	87.58	456800
2020-06-11	85.03	85.16	81.68	81.81	967826
2020-06-12	84.22	84.22	81.29	81.97	519840
2020-06-15	80.04	82.80	79.28	82.18	916816
2020-06-16	84.61	84.79	82.32	83.74	657607
2020-06-17	83.89	83.90	82.48	82.60	868860
2020-06-18	82.09	83.06	81.80	82.91	414723
2020-06-19	84.30	84.34	82.02	82.23	550027
2020-06-22	81.85	82.16	81.35	81.96	536685
2020-06-23	82.68	82.76	81.90	81.92	499547
2020-06-24	81.28	81.30	79.37	79.86	749536
2020-06-25	79.57	80.53	79.12	80.41	750185
2020-06-26	80.20	80.20	78.54	78.86	720301
2020-06-29	79.49	80.22	79.15	80.19	399089
2020-06-30	80.06	81.48	79.85	81.15	509416
2020-07-01	81.48	82.01	80.99	81.04	419337
2020-07-02	82.08	82.50	81.44	81.58	366384
2020-07-06	82.54	82.74	81.72	82.02	367875
2020-07-07	81.47	81.70	81.01	81.13	1141658
2020-07-08	81.23	81.52	80.66	81.17	566666
2020-07-09	81.06	81.17	79.30	79.68	576932
2020-07-10	79.81	80.94	79.70	80.91	402174
2020-07-13	81.49	82.05	80.93	81.11	694364
2020-07-14	80.98	82.63	80.77	82.47	635770
2020-07-15	83.44	83.44	82.76	83.02	699410
2020-07-16	82.86	83.34	82.54	83.19	433814
2020-07-17	83.54	83.93	83.26	83.46	280123
2020-07-20	83.40	83.46	82.69	82.72	297711
2020-07-21	83.26	84.51	83.26	84.09	471619
2020-07-22	84.00	84.39	83.50	84.34	386463
2020-07-23	84.28	84.53	83.81	84.10	440972
2020-07-24	84.28	84.60	83.19	83.54	467808
2020-07-27	83.49	83.84	83.08	83.82	349558
2020-07-28	83.70	84.26	83.60	83.84	289214
2020-07-29	84.00	84.46	83.54	84.34	250115
2020-07-30	83.63	83.66	82.90	83.46	491109
2020-07-31	83.01	83.29	82.11	83.23	390869
2020-08-03	83.59	83.68	82.93	83.50	398585
2020-08-04	83.38	84.28	83.30	84.26	332909
2020-08-05	84.76	84.83	84.26	84.40	620154
2020-08-06	84.30	84.53	84.02	84.35	305457
2020-08-07	84.15	85.08	84.00	85.05	654379
2020-08-10	85.19	85.84	85.08	85.79	283071
2020-08-11	86.59	86.94	85.17	85.39	406572
2020-08-12	85.91	86.47	85.81	86.23	194949
2020-08-13	85.56	85.62	85.11	85.30	222033
2020-08-14	85.07	85.72	84.99	85.48	151204
2020-08-17	85.58	85.67	85.25	85.43	257450
2020-08-18	85.43	85.59	85.03	85.14	313197
2020-08-19	85.18	85.39	84.53	84.67	482785
2020-08-20	84.20	84.51	84.09	84.33	337201
2020-08-21	84.34	84.44	83.83	84.32	356303
2020-08-24	84.69	85.33	84.39	85.33	272340
2020-08-25	85.54	85.54	84.64	84.85	213957
2020-08-26	84.72	84.72	84.14	84.47	273652
2020-08-27	84.62	85.00	84.26	84.60	297508
2020-08-28	84.82	85.31	84.28	85.20	250745
2020-08-31	85.17	85.19	84.67	84.73	259464
2020-09-01	84.54	84.54	83.80	84.13	265774
2020-09-02	84.21	85.68	84.10	85.50	302057
2020-09-03	85.60	86.13	83.54	84.06	532612
2020-09-04	84.57	84.93	83.15	83.96	382826
2020-09-08	83.73	83.73	81.98	82.49	541899
2020-09-09	82.99	83.91	82.93	83.24	346051
2020-09-10	83.37	83.37	81.65	81.76	367870
2020-09-11	82.03	82.50	81.66	82.22	408371
2020-09-14	82.75	83.42	82.57	82.95	209940
2020-09-15	83.32	83.74	82.79	82.97	416982
2020-09-16	83.36	84.41	83.14	83.62	349015
2020-09-17	83.06	83.54	82.46	83.40	264431
2020-09-18	83.47	83.47	82.38	82.82	390483
2020-09-21	81.94	81.95	80.25	81.23	504013
2020-09-22	81.23	81.98	80.88	80.30	287562
2020-09-23	80.48	80.73	78.68	78.68	656151
2020-09-24	78.64	79.51	77.97	78.87	381127
2020-09-25	78.64	79.66	78.30	79.47	383796
2020-09-28	80.24	80.99	80.24	80.57	375134
2020-09-29	80.60	80.60	79.53	79.82	333513
2020-09-30	80.19	81.04	80.01	80.48	373361
2020-10-01	80.59	80.72	79.65	80.02	394602
2020-10-02	79.16	80.58	79.01	80.13	455444
2020-10-05	80.64	81.23	80.27	81.16	194083
2020-10-06	81.52	82.06	80.53	80.65	304236
2020-10-07	81.11	81.74	81.01	81.53	384466
2020-10-08	81.92	82.75	81.86	82.68	200302
2020-10-09	83.04	83.23	82.44	82.59	274771
2020-10-12	82.69	83.15	82.40	82.97	270843
2020-10-13	82.75	82.90	82.02	82.22	246414
2020-10-14	82.32	82.73	81.85	82.01	258187
2020-10-15	81.31	82.03	80.92	81.96	423915
2020-10-16	82.16	82.52	81.88	82.06	425324
2020-10-19	82.26	82.37	80.70	80.80	350899
2020-10-20	81.30	81.44	80.80	81.02	330020
2020-10-21	80.87	81.00	80.39	80.39	305199
2020-10-22	80.74	82.01	80.61	81.90	248533
2020-10-23	82.30	82.48	81.46	81.88	369748
2020-10-26	81.16	81.16	79.86	80.55	387303
2020-10-27	80.50	80.50	79.69	79.69	329532
2020-10-28	78.50	78.81	77.17	77.25	767709
2020-10-29	77.00	78.55	76.23	77.99	474842
2020-10-30	77.65	77.93	76.89	77.84	678122
2020-11-02	78.87	79.55	78.10	79.31	412971
2020-11-03	80.10	80.63	79.57	79.89	1366951
2020-11-04	80.01	81.55	79.58	80.04	432582
2020-11-05	80.83	81.67	80.64	80.67	339824
2020-11-06	80.70	81.12	80.26	80.50	1336808
2020-11-09	84.47	86.13	83.96	84.01	859467
2020-11-10	84.65	85.70	84.36	85.56	371943
2020-11-11	86.14	86.14	85.05	85.43	382559
2020-11-12	84.80	84.90	83.57	84.18	293745
2020-11-13	84.67	86.01	84.67	85.83	253845
2020-11-16	86.85	87.31	86.29	87.31	326487
2020-11-17	86.87	87.37	86.38	87.08	238071
2020-11-18	87.40	87.60	85.75	85.75	331104
2020-11-19	85.57	85.85	84.95	85.77	308845
2020-11-20	85.71	86.02	85.33	85.57	192309
2020-11-23	86.11	87.05	86.02	86.98	274942
2020-11-24	87.87	89.01	87.86	88.87	295633
2020-11-25	88.74	88.74	87.85	88.01	251010
2020-11-27	88.22	88.34	87.56	87.92	155548
2020-11-30	87.63	87.63	86.45	86.73	329138
2020-12-01	87.79	88.50	87.45	87.54	312299
2020-12-02	87.55	88.54	87.54	88.44	329547
2020-12-03	88.57	89.00	88.17	88.57	348843
2020-12-04	88.97	89.88	88.95	89.87	234478
2020-12-07	89.69	89.69	89.00	89.37	233293
2020-12-08	89.00	90.57	89.00	90.45	232096
2020-12-09	90.79	91.17	90.23	90.74	311891
2020-12-10	90.60	90.93	90.24	90.61	230839
2020-12-11	90.16	90.63	89.94	89.60	631903
2020-12-14	90.45	90.45	88.08	88.08	373775
2020-12-15	88.49	89.08	88.06	88.87	276311
2020-12-16	89.02	89.02	88.47	88.51	327597
2020-12-17	88.89	88.89	88.42	88.75	209945
2020-12-18	88.79	88.80	87.87	88.44	347569
2020-12-21	86.99	87.51	86.27	87.34	375556
2020-12-22	87.16	87.16	86.49	86.57	323536
2020-12-23	87.01	87.45	86.91	86.96	327936
2020-12-24	87.07	87.07	86.70	87.02	129278
2020-12-28	87.63	87.94	87.01	87.14	332768
2020-12-29	87.64	87.64	86.86	87.07	304093
2020-12-30	87.22	87.67	87.14	87.20	253382
2020-12-31	87.20	87.78	86.89	87.67	227064
2021-01-04	88.08	88.12	86.18	87.06	543910
2021-01-05	87.09	88.42	86.97	87.87	282595
2021-01-06	87.97	89.45	87.97	88.96	454612
2021-01-07	89.19	89.41	88.65	89.13	308453
2021-01-08	89.38	89.40	88.59	89.23	331500
2021-01-11	88.76	89.74	88.73	89.52	552411
2021-01-12	89.72	89.97	89.14	89.74	587350
2021-01-13	89.81	90.00	89.44	89.80	239016
2021-01-14	89.97	91.02	89.88	90.53	280098
2021-01-15	89.89	90.04	89.05	89.68	353296
2021-01-19	90.28	90.44	90.00	90.10	464649
2021-01-20	90.37	90.50	89.80	90.37	285340
2021-01-21	90.17	90.17	89.29	89.45	326230
2021-01-22	88.88	89.48	88.65	89.20	272091
2021-01-25	89.07	89.82	88.71	89.82	335076
2021-01-26	90.05	90.30	89.50	89.65	314479
2021-01-27	88.78	89.30	87.79	88.06	425687
2021-01-28	88.44	89.28	88.29	88.34	396430
2021-01-29	87.87	88.00	86.38	86.68	408593
2021-02-01	87.58	87.68	86.54	87.12	264525
2021-02-02	87.95	88.43	87.54	87.56	233143
2021-02-03	87.42	88.13	87.35	87.95	296307
2021-02-04	88.15	88.74	87.95	88.70	298000
2021-02-05	89.37	89.63	89.28	89.44	205874
2021-02-08	89.84	90.22	89.80	90.14	211052
2021-02-09	90.06	90.19	89.58	90.00	262371
2021-02-10	90.25	90.31	89.71	90.13	190434
2021-02-11	90.27	90.27	89.20	89.63	233410
2021-02-12	89.46	90.00	89.38	89.95	245332
2021-02-16	90.44	90.49	90.01	90.17	203854
2021-02-17	90.29	91.21	90.10	91.14	244887
2021-02-18	91.01	91.02	90.55	90.88	189488
2021-02-19	91.09	91.09	90.39	90.43	224817
2021-02-22	90.46	91.41	90.39	91.19	295742
2021-02-23	91.68	91.83	90.96	91.54	339232
2021-02-24	91.72	92.80	91.43	92.54	334881
2021-02-25	92.50	92.62	91.06	91.40	473597
2021-02-26	91.09	91.09	89.51	89.56	620283
2021-03-01	90.87	91.65	90.80	90.98	346348
2021-03-02	91.09	91.40	90.82	90.87	282018
2021-03-03	90.87	91.71	90.64	91.04	284290
2021-03-04	91.29	92.47	90.08	91.02	723905
2021-03-05	92.09	93.71	91.83	93.40	385071
2021-03-08	93.93	95.03	93.59	94.15	481440
2021-03-09	94.29	94.80	93.75	93.75	363918
2021-03-10	94.11	95.34	94.10	95.13	395246
2021-03-11	95.23	95.56	94.60	94.68	257203
2021-03-12	95.08	95.46	94.96	95.15	400918
2021-03-15	95.31	95.45	94.51	95.36	325587
2021-03-16	95.02	95.15	94.74	95.01	567992
2021-03-17	95.07	95.50	94.63	95.28	227716
2021-03-18	94.89	95.27	93.96	94.14	512353
2021-03-19	94.18	94.30	93.45	93.87	234930
2021-03-22	93.61	94.16	93.35	94.01	257364
2021-03-23	93.59	94.43	93.33	93.51	494452
2021-03-24	93.79	94.81	93.79	93.14	370688
2021-03-25	93.05	94.14	92.49	93.97	995786
2021-03-26	94.57	96.03	94.37	95.92	349885
2021-03-29	95.43	96.30	95.26	95.97	525083
2021-03-30	95.77	95.80	94.98	95.21	250430
2021-03-31	95.17	95.19	94.78	94.89	311883
2021-04-01	94.95	95.37	94.53	95.37	305666
2021-04-05	95.83	96.19	95.58	95.86	347713
2021-04-06	95.75	96.03	95.46	95.59	216768
2021-04-07	95.60	95.90	95.39	95.68	218728
2021-04-08	95.61	95.61	95.03	95.32	186966
2021-04-09	95.47	95.68	95.01	95.50	339517
2021-04-12	95.60	95.79	95.28	95.48	338217
2021-04-13	95.01	95.38	94.71	95.27	326597
2021-04-14	95.27	95.98	95.15	95.58	314080
2021-04-15	95.88	96.11	95.61	95.99	281572
2021-04-16	96.44	96.75	96.25	96.48	491456
2021-04-19	96.46	96.50	95.66	95.98	459576
2021-04-20	95.38	95.64	95.17	95.46	310847
2021-04-21	95.39	96.13	95.22	96.06	252248
2021-04-22	95.97	95.97	94.83	94.88	385971
2021-04-23	94.95	95.83	94.85	95.52	229366
2021-04-26	95.61	95.65	95.06	95.18	758979
2021-04-27	95.27	95.46	95.08	95.30	227549
2021-04-28	95.39	95.69	95.30	95.48	348178
2021-04-29	95.76	96.31	95.53	96.28	455066
2021-04-30	95.85	95.97	95.48	95.58	270044
2021-05-03	96.27	96.93	96.14	96.68	285354
2021-05-04	96.57	97.03	96.29	97.03	380504
2021-05-05	97.35	97.86	97.07	97.80	201545
2021-05-06	97.87	98.72	97.54	98.71	433330
2021-05-07	98.48	99.42	98.25	99.26	239060
2021-05-10	99.80	100.48	99.58	99.60	333417
2021-05-11	99.15	99.27	97.97	98.33	457773
2021-05-12	98.37	98.68	97.21	97.33	608458
2021-05-13	97.16	98.78	97.00	98.37	341343
2021-05-14	98.88	99.57	98.88	99.38	239257
2021-05-17	99.28	99.79	99.25	99.70	239699
2021-05-18	99.49	99.55	98.59	98.60	240870
2021-05-19	97.65	97.87	96.65	97.82	382923
2021-05-20	97.70	98.66	97.48	98.36	263669
2021-05-21	98.74	99.03	98.27	98.40	250961
2021-05-24	98.92	99.13	98.57	98.85	252858
2021-05-25	98.91	98.91	97.80	97.94	256954
2021-05-26	98.04	98.09	97.56	97.96	227080
2021-05-27	98.33	98.52	97.72	97.87	220156
2021-05-28	98.14	98.28	97.97	98.10	577684
2021-06-01	98.93	99.06	98.12	98.28	465233
2021-06-02	98.52	98.90	98.19	98.80	213437
2021-06-03	98.47	99.14	98.35	99.02	293431
2021-06-04	99.33	99.54	99.20	99.51	214859
2021-06-07	99.59	99.59	99.00	99.09	731095
2021-06-08	99.09	99.09	98.48	98.82	238780
2021-06-09	98.93	99.22	98.76	98.01	394597
2021-06-10	98.58	98.95	98.38	98.51	290071
2021-06-11	98.78	98.78	98.05	98.33	204973
2021-06-14	98.30	98.30	97.39	97.97	332373
2021-06-15	98.13	98.30	97.94	98.28	397830
2021-06-16	98.30	98.31	97.35	97.65	398996
2021-06-17	97.61	97.78	96.14	96.64	335224
2021-06-18	95.75	95.76	94.72	94.78	421990
2021-06-21	95.36	96.37	95.34	96.33	251414
2021-06-22	96.34	96.73	95.97	96.43	178587
2021-06-23	96.42	96.48	96.04	96.04	167884
2021-06-24	96.34	96.57	96.09	96.49	205365
2021-06-25	96.63	97.10	96.52	96.98	306073
2021-06-28	97.10	97.10	96.34	96.48	304845
2021-06-29	96.62	96.76	95.95	96.04	223479
2021-06-30	96.07	96.71	96.07	96.53	169802
2021-07-01	97.03	97.30	96.80	97.09	510395
2021-07-02	97.23	97.59	96.96	97.47	217525
2021-07-06	97.26	97.26	96.02	96.64	339926
2021-07-07	96.51	96.82	96.24	96.76	240258
2021-07-08	96.05	96.55	95.82	96.32	383286
2021-07-09	96.75	97.32	96.63	97.27	186100
2021-07-12	96.98	97.48	96.81	97.30	196067
2021-07-13	97.20	97.38	96.94	97.04	232871
2021-07-14	97.30	97.46	96.97	97.14	260346
2021-07-15	96.76	97.14	96.69	97.14	195641
2021-07-16	97.37	97.37	96.44	96.55	290664
2021-07-19	95.59	95.86	94.22	95.09	765889
2021-07-20	95.15	96.14	94.94	95.52	359760
2021-07-21	96.17	96.58	96.09	96.41	235660
2021-07-22	96.19	96.22	95.69	96.08	158115
2021-07-23	96.34	96.98	96.14	96.87	206647
2021-07-26	96.87	97.33	96.78	97.32	217689
2021-07-27	97.03	97.48	96.56	97.45	205088
2021-07-28	97.53	97.53	96.99	97.18	368962
2021-07-29	97.63	97.82	97.46	97.66	214100
2021-07-30	97.64	97.95	97.14	97.25	330679
2021-08-02	97.62	97.97	97.04	97.11	315901
2021-08-03	97.27	97.90	96.86	97.84	232856
2021-08-04	97.30	97.30	96.60	96.62	388901
2021-08-05	96.94	97.13	96.73	97.11	173375
2021-08-06	97.26	97.38	97.05	97.17	253826
2021-08-09	97.07	97.10	96.67	96.80	194016
2021-08-10	96.94	97.38	96.80	97.32	1020378
2021-08-11	97.50	97.78	97.35	97.65	450939
2021-08-12	97.72	97.81	97.37	97.80	191846
2021-08-13	97.77	98.10	97.72	98.02	318471
2021-08-16	97.85	98.35	97.50	98.35	265341
2021-08-17	97.95	98.35	97.50	98.13	313693
2021-08-18	97.88	97.88	96.65	96.73	262269
2021-08-19	96.12	97.01	95.90	96.73	409042
2021-08-20	96.63	97.32	96.48	97.13	297608
2021-08-23	97.50	97.92	97.50	97.60	246932
2021-08-24	97.67	97.70	97.33	97.40	194756
2021-08-25	97.44	97.65	97.01	97.44	202666
2021-08-26	97.35	97.35	96.87	96.88	313590
2021-08-27	97.25	97.74	97.16	97.52	176095
2021-08-30	97.70	97.79	97.47	97.55	216304
2021-08-31	97.52	97.66	97.22	97.31	346752
2021-09-01	97.46	97.46	97.02	97.21	191717
2021-09-02	97.54	98.09	97.54	98.08	236439
2021-09-03	98.05	98.14	97.83	97.99	144082
2021-09-07	97.75	97.81	96.84	96.89	248243
2021-09-08	96.77	97.16	96.69	96.97	239815
2021-09-09	96.73	97.07	96.24	96.30	295464
2021-09-10	96.84	96.86	95.92	95.97	283835
2021-09-13	96.60	97.13	96.16	96.57	410353
2021-09-14	96.93	96.93	95.77	95.99	282209
2021-09-15	96.14	97.07	96.05	96.93	1214752
2021-09-16	96.96	97.00	95.78	96.24	441128
2021-09-17	96.07	96.25	95.54	95.59	545313
2021-09-20	94.60	94.93	93.48	94.42	544858
2021-09-21	94.86	95.24	94.22	94.28	209830
2021-09-22	94.96	95.52	94.77	94.93	194356
2021-09-23	95.28	96.37	95.11	95.27	201891
2021-09-24	95.03	95.66	95.03	95.33	281163
2021-09-27	95.65	96.23	95.61	95.82	260546
2021-09-28	95.78	95.95	94.84	95.06	499451
2021-09-29	95.21	96.09	94.90	95.68	336986
2021-09-30	95.96	95.98	94.22	94.26	553189
2021-10-01	94.99	95.91	94.28	95.48	270480
2021-10-04	95.59	96.23	95.05	95.54	375267
2021-10-05	95.91	96.51	95.67	95.88	356448
2021-10-06	95.30	95.93	94.63	95.92	720182
2021-10-07	96.35	96.95	96.35	96.45	321078
2021-10-08	96.68	96.83	96.42	96.55	315815
2021-10-11	96.87	96.87	95.80	95.82	457080
2021-10-12	95.89	95.89	94.96	95.20	291271
2021-10-13	95.09	95.62	94.48	95.49	470343
2021-10-14	95.95	96.70	95.88	96.57	1150651
2021-10-15	97.10	97.39	96.79	96.92	346502
2021-10-18	96.69	96.74	96.08	96.23	1007488
2021-10-19	96.50	97.16	96.30	97.16	220452
2021-10-20	97.13	98.10	97.06	98.04	317620
2021-10-21	98.09	98.09	97.21	97.61	473571
2021-10-22	97.69	97.93	97.39	97.74	159707
2021-10-25	97.92	98.13	97.47	98.03	507599
2021-10-26	98.12	98.62	98.05	98.46	238210
2021-10-27	98.42	98.42	97.22	97.24	183735
2021-10-28	97.29	98.21	97.29	98.18	455582
2021-10-29	98.18	98.57	98.10	98.38	217351
2021-11-01	98.67	98.96	98.47	98.74	321368
2021-11-02	98.83	99.23	98.65	99.08	321928
2021-11-03	98.69	99.26	98.60	99.26	264067
2021-11-04	99.37	99.38	98.45	99.03	205559
2021-11-05	99.09	99.56	98.94	99.19	254615
2021-11-08	99.39	99.49	98.70	98.99	236458
2021-11-09	99.10	99.19	98.70	99.18	251181
2021-11-10	99.27	99.65	98.98	99.17	339162
2021-11-11	99.15	99.20	98.96	98.98	151546
2021-11-12	99.19	99.30	98.86	99.10	166126
2021-11-15	99.38	99.55	98.91	99.44	213341
2021-11-16	99.46	99.81	99.14	99.22	216342
2021-11-17	98.97	99.12	98.78	98.97	215340
2021-11-18	98.65	98.83	98.01	98.24	435035
2021-11-19	97.98	97.98	97.06	97.20	236993
2021-11-22	97.21	98.71	97.21	97.86	352527
2021-11-23	98.02	99.08	98.02	98.88	340489
2021-11-24	98.68	98.89	98.54	98.74	225827
2021-11-26	97.06	97.19	96.46	96.99	387721
2021-11-29	97.48	97.62	96.83	97.18	476700
2021-11-30	96.46	96.46	94.63	94.68	669090
2021-12-01	95.63	96.87	94.45	94.51	522802
2021-12-02	94.74	96.38	94.43	95.91	550714
2021-12-03	96.54	96.73	95.82	96.51	595255
2021-12-06	97.34	98.17	97.34	97.67	405558
2021-12-07	97.99	98.59	97.96	98.36	333167
2021-12-08	98.33	98.77	97.89	98.31	317475
2021-12-09	98.07	98.50	97.76	98.26	864236
2021-12-10	98.97	99.13	98.57	98.08	470983
2021-12-13	97.82	98.33	97.40	97.98	530074
2021-12-14	97.65	98.38	97.65	98.02	742123
2021-12-15	97.95	98.91	97.69	98.77	806691
2021-12-16	99.10	100.41	99.10	99.93	991762
2021-12-17	99.54	99.54	98.59	98.73	764118
2021-12-20	97.99	98.61	97.46	98.56	762883
2021-12-21	98.90	98.97	98.34	98.82	531822
2021-12-22	98.71	99.59	98.37	99.52	506533
2021-12-23	99.76	100.23	99.66	99.79	309174
2021-12-27	99.87	100.81	99.79	100.81	299745
2021-12-28	100.74	101.19	100.60	100.85	519939
2021-12-29	100.81	101.18	100.73	100.97	433922
2021-12-30	101.15	101.36	100.80	100.85	289620
2021-12-31	100.81	101.30	100.81	100.99	281609
2022-01-03	100.83	101.26	100.35	101.19	649145
2022-01-04	101.30	102.26	101.29	101.87	421206
2022-01-05	102.29	103.08	101.92	101.96	826674
2022-01-06	102.24	102.49	101.74	102.12	631516
2022-01-07	102.17	103.09	101.88	102.83	627411
2022-01-10	102.84	103.05	102.24	103.02	1630599
2022-01-11	103.02	103.59	102.42	103.59	579279
2022-01-12	103.53	103.61	103.13	103.53	679072
2022-01-13	103.56	103.74	102.83	103.07	697580
2022-01-14	102.85	103.58	102.58	103.50	488248
2022-01-18	103.11	103.19	102.35	102.88	970003
2022-01-19	102.88	103.24	102.40	102.48	1882093
2022-01-20	102.42	103.17	101.74	101.82	873558
2022-01-21	101.97	102.31	100.82	101.06	1303015
2022-01-24	100.22	100.92	98.35	100.75	2269269
2022-01-25	100.08	102.04	99.09	101.53	1323092
2022-01-26	101.77	102.47	100.35	101.13	1389667
2022-01-27	101.85	103.21	101.32	101.80	1405436
2022-01-28	101.50	102.91	100.71	102.91	1193149
2022-01-31	102.40	103.44	102.11	103.33	824449
2022-02-01	103.46	104.34	103.21	104.24	919109
2022-02-02	103.96	105.25	103.85	105.07	1024709
2022-02-03	104.81	105.05	104.20	104.34	1368450
2022-02-04	104.05	104.85	103.57	104.11	1097470
2022-02-07	104.18	104.93	103.66	104.41	948006
2022-02-08	104.42	104.42	103.61	104.09	954211
2022-02-09	104.51	104.58	104.14	104.41	1119854
2022-02-10	103.85	104.48	102.72	103.06	789918
2022-02-11	103.25	103.90	102.70	103.17	864898
2022-02-14	103.05	103.14	101.24	102.53	1621010
2022-02-15	102.56	103.20	102.46	102.90	658553
2022-02-16	102.77	103.58	102.77	103.17	1940143
2022-02-17	102.90	103.13	102.29	102.73	669217
2022-02-18	102.38	103.10	102.22	102.71	808924
2022-02-22	103.19	103.19	101.29	102.00	1605644
2022-02-23	102.37	102.56	101.46	101.58	1067585
2022-02-24	101.03	101.03	98.82	100.32	1571984
2022-02-25	101.00	103.79	101.00	103.61	1050233
2022-02-28	102.11	103.25	101.94	103.13	1139814
2022-03-01	103.01	103.93	102.05	102.70	739446
2022-03-02	103.25	105.05	103.20	104.50	862998
2022-03-03	104.71	105.48	104.44	104.99	1054512
2022-03-04	104.49	106.06	104.14	106.00	845337
2022-03-07	105.65	106.18	104.43	105.28	1360766
2022-03-08	105.75	106.17	104.42	104.46	4580109
2022-03-09	105.00	105.52	104.18	104.34	1444110
2022-03-10	104.02	104.71	103.79	104.56	788240
2022-03-11	104.48	105.30	104.05	104.15	845695
2022-03-14	104.15	104.80	103.41	103.86	746214
2022-03-15	103.58	104.41	103.07	104.18	1008275
2022-03-16	104.47	104.82	103.01	104.33	879448
2022-03-17	104.65	105.51	104.39	105.44	1208586
2022-03-18	105.44	105.50	104.69	105.34	961707
2022-03-21	105.88	106.64	105.70	106.24	1221840
2022-03-22	106.58	106.80	106.06	106.66	1644418
2022-03-23	106.74	106.94	106.06	105.29	438125
2022-03-24	105.75	106.19	105.52	106.15	500769
2022-03-25	106.38	107.34	106.26	107.32	708600
2022-03-28	106.97	107.03	106.18	106.99	1066324
2022-03-29	107.35	107.83	106.78	107.83	3475922
2022-03-30	107.83	108.12	107.50	107.96	1278101
2022-03-31	107.81	108.16	106.82	106.89	762508
2022-04-01	107.08	107.66	106.53	107.62	481883
2022-04-04	107.49	107.65	106.57	107.54	1091543
2022-04-05	107.30	108.50	106.78	107.03	853011
2022-04-06	106.96	108.14	106.86	107.99	1136113
2022-04-07	107.82	108.93	107.46	108.69	918559
2022-04-08	108.68	109.73	108.67	109.42	1187981
2022-04-11	109.29	109.52	108.07	108.18	989588
2022-04-12	108.57	109.17	107.88	108.21	4871942
2022-04-13	108.21	108.52	107.68	108.34	1523536
2022-04-14	108.29	109.03	108.25	108.32	1651370
2022-04-18	108.23	108.85	107.79	108.19	2213841
2022-04-19	108.19	109.19	108.05	109.02	3585588
2022-04-20	109.49	110.33	109.48	109.92	1305201
2022-04-21	110.38	110.91	109.11	109.24	841141
2022-04-22	108.87	108.89	106.90	107.02	2246176
2022-04-25	106.45	107.04	104.50	106.76	1210910
2022-04-26	106.42	107.05	105.30	105.31	2123629
2022-04-27	105.24	106.30	104.74	105.30	1364784
2022-04-28	105.85	107.29	105.15	106.86	863051
2022-04-29	106.13	106.18	103.48	103.66	692391
2022-05-02	103.89	104.50	102.21	103.87	1542227
2022-05-03	104.23	105.39	103.70	104.69	866218
2022-05-04	104.99	107.55	104.84	107.46	1376338
2022-05-05	106.91	107.00	104.74	105.67	1197669
2022-05-06	105.37	106.44	104.70	106.25	1728080
2022-05-09	105.21	105.33	104.04	104.38	1258099
2022-05-10	105.29	105.69	103.56	104.34	1290755
2022-05-11	104.49	106.27	104.16	104.28	1806041
2022-05-12	104.22	104.93	103.32	104.93	2915375
2022-05-13	105.53	106.27	104.84	106.17	1053327
2022-05-16	106.17	107.76	106.13	107.06	1820467
2022-05-17	107.98	108.47	107.16	108.35	1272663
2022-05-18	108.06	108.13	105.27	105.59	13632632
2022-05-19	104.19	104.95	103.34	104.11	4501852
2022-05-20	104.67	105.17	102.82	104.71	1764850
2022-05-23	105.50	106.84	105.38	106.10	1323036
2022-05-24	105.76	107.38	105.30	107.16	1642700
2022-05-25	107.10	108.21	106.97	107.97	1498205
2022-05-26	108.48	109.20	108.46	108.70	1569862
2022-05-27	108.80	109.88	108.54	109.88	1222830
2022-05-31	109.42	109.60	108.53	108.80	1363469
2022-06-01	109.29	109.30	107.50	108.35	1094129
2022-06-02	108.44	108.82	106.84	108.77	1062893
2022-06-03	108.33	108.93	108.25	108.41	876363
2022-06-06	108.88	109.08	108.05	108.25	1272894
2022-06-07	107.97	109.70	107.97	109.63	1885692
2022-06-08	109.27	109.63	108.41	108.11	1051641
2022-06-09	107.85	108.25	105.95	105.98	1031968
2022-06-10	104.73	105.37	104.17	104.40	1221342
2022-06-13	102.53	102.83	100.77	101.24	1838505
2022-06-14	101.62	102.06	99.47	100.25	1913523
2022-06-15	100.54	101.23	98.86	100.17	1203973
2022-06-16	98.52	98.62	97.51	98.22	2224962
2022-06-17	98.11	98.64	96.54	97.13	1577111
2022-06-21	98.56	100.22	98.30	99.91	2572009
2022-06-22	98.57	100.19	98.52	99.29	1007101
2022-06-23	99.67	100.19	98.75	99.87	1644675
2022-06-24	100.91	101.69	100.30	101.63	1753471
2022-06-27	101.99	102.68	101.80	102.08	1207069
2022-06-28	102.81	103.39	101.26	101.52	1411776
2022-06-29	101.81	102.05	100.69	100.87	1132670
2022-06-30	99.85	100.86	99.58	100.43	2860570
2022-07-01	100.43	101.56	99.55	101.37	1526825
2022-07-05	100.41	100.48	98.38	100.14	1375822
2022-07-06	100.32	100.64	99.24	99.99	927291
2022-07-07	100.60	101.10	100.49	100.82	941975
2022-07-08	100.83	101.14	100.38	100.68	923192
2022-07-11	100.34	100.80	100.03	100.42	598126
2022-07-12	100.14	100.63	99.45	99.82	642211
2022-07-13	98.96	100.02	98.73	99.29	744439
2022-07-14	97.71	98.89	97.41	98.78	1942802
2022-07-15	99.96	100.12	99.12	100.08	1238220
2022-07-18	100.77	100.81	98.98	99.24	1015030
2022-07-19	99.71	100.68	99.57	100.51	5486365
2022-07-20	100.45	100.78	99.70	100.06	1328286
2022-07-21	99.42	100.04	98.91	100.01	4534506
2022-07-22	100.17	100.39	99.16	99.72	1117206
2022-07-25	99.97	100.84	99.79	100.81	941910
2022-07-26	100.95	101.32	100.67	100.79	767976
2022-07-27	100.86	102.07	100.36	101.76	713089
2022-07-28	102.03	103.02	101.19	102.70	792823
2022-07-29	102.84	104.04	102.74	103.88	739167
2022-08-01	103.22	103.67	103.00	103.47	1090185
2022-08-02	103.50	103.69	102.66	102.71	590963
2022-08-03	103.03	103.28	102.57	102.94	1035046
2022-08-04	102.97	102.97	101.72	101.86	830517
2022-08-05	101.30	102.10	101.17	102.03	711898
2022-08-08	102.34	102.65	101.93	102.22	1023327
2022-08-09	102.51	102.92	102.17	102.47	1409980
2022-08-10	103.25	103.68	102.95	103.62	585933
2022-08-11	104.00	104.89	103.95	104.09	1496944
2022-08-12	104.34	105.09	104.00	105.06	981309
2022-08-15	104.40	105.25	104.02	105.19	581758
2022-08-16	105.00	105.71	105.00	105.46	679201
2022-08-17	104.81	105.64	104.76	105.13	440603
2022-08-18	105.50	105.98	105.42	105.95	547113
2022-08-19	105.65	106.12	105.48	105.69	480863
2022-08-22	105.13	105.13	104.18	104.42	743797
2022-08-23	104.55	104.98	104.41	104.64	802053
2022-08-24	104.66	104.82	104.30	104.74	404054
2022-08-25	105.12	105.63	104.71	105.63	504184
2022-08-26	105.63	105.70	103.21	103.26	473603
2022-08-29	102.95	103.68	102.64	102.97	479399
2022-08-30	102.78	102.78	101.31	101.65	473569
2022-08-31	101.52	101.78	100.86	100.89	542381
2022-09-01	100.49	101.45	100.10	101.45	637225
2022-09-02	102.48	102.80	100.39	100.76	525084
2022-09-06	101.11	101.29	100.18	100.41	980030
2022-09-07	100.14	101.48	99.94	101.29	687980
2022-09-08	101.15	101.91	100.78	101.81	548346
2022-09-09	102.46	103.29	102.20	103.05	532986
2022-09-12	103.79	104.39	103.57	103.98	433806
2022-09-13	102.71	102.98	100.25	100.57	612815
2022-09-14	101.06	101.86	100.79	101.47	857504
2022-09-15	101.09	101.23	100.21	100.51	1768780
2022-09-16	100.18	100.40	99.38	100.30	954114
2022-09-19	99.15	100.51	99.05	100.51	434596
2022-09-20	99.76	99.94	98.73	99.32	964800
2022-09-21	99.90	100.32	97.98	97.99	643778
2022-09-22	98.23	98.64	97.54	97.77	1233194
2022-09-23	96.47	96.47	94.13	93.92	1914616
2022-09-26	93.60	93.88	92.15	92.47	1117858
2022-09-27	93.46	93.76	91.96	92.25	946298
2022-09-28	92.87	94.58	92.50	94.19	1075290
2022-09-29	93.73	93.75	92.37	92.95	1033281
2022-09-30	92.79	92.96	91.24	91.29	1072604
2022-10-03	92.79	94.47	92.75	94.15	860872
2022-10-04	95.37	96.95	95.00	96.92	1116342
2022-10-05	96.35	97.77	95.90	97.24	1100101
2022-10-06	96.86	97.52	96.08	96.34	775924
2022-10-07	96.07	96.17	94.21	94.74	909678
2022-10-10	95.14	95.50	93.63	93.93	808301
2022-10-11	93.47	95.09	93.25	93.97	771468
2022-10-12	93.88	94.36	93.53	93.56	590283
2022-10-13	92.34	96.60	92.17	96.35	1370476
2022-10-14	96.48	97.29	94.52	94.74	1414355
2022-10-17	96.04	96.56	95.81	96.13	1161130
2022-10-18	97.29	97.54	95.96	96.86	837137
2022-10-19	96.43	97.34	96.24	96.87	560698
2022-10-20	96.80	97.48	95.80	96.16	12900063
2022-10-21	96.08	98.39	96.00	98.16	2810175
2022-10-24	98.78	99.75	98.55	99.51	1268606
2022-10-25	99.28	100.30	99.01	100.23	1161079
2022-10-26	100.56	101.82	100.52	101.27	880580
2022-10-27	102.09	102.50	101.33	101.48	1140303
2022-10-28	101.91	103.33	101.83	103.29	755050
2022-10-31	102.57	103.58	102.43	103.01	759319
2022-11-01	103.71	103.81	102.51	103.13	1052849
2022-11-02	102.93	104.08	101.40	101.46	936710
2022-11-03	100.74	101.66	100.21	101.20	950021
2022-11-04	102.29	102.98	101.14	102.39	843961
2022-11-07	102.57	103.36	102.40	103.16	1478117
2022-11-08	103.30	104.36	102.94	103.88	1149757
2022-11-09	103.39	103.56	101.46	101.60	983374
2022-11-10	103.88	104.79	102.96	104.66	1433416
2022-11-11	105.14	105.88	104.49	105.67	932668
2022-11-14	105.54	106.84	105.37	105.42	1019000
2022-11-15	106.39	106.60	104.88	105.93	825291
2022-11-16	105.72	106.00	104.86	105.05	624158
2022-11-17	104.00	105.24	103.93	105.22	532189
2022-11-18	105.34	106.04	105.03	105.90	929618
2022-11-21	105.31	106.16	104.90	105.96	930521
2022-11-22	106.56	107.42	106.29	107.40	629809
2022-11-23	106.80	107.51	106.80	107.38	454128
2022-11-25	107.54	108.02	107.39	107.55	278624
2022-11-28	106.72	106.83	105.67	105.85	1547914
2022-11-29	106.07	106.51	105.63	106.31	592712
2022-11-30	106.47	108.26	105.46	108.19	624059
2022-12-01	108.60	109.01	107.65	108.15	635428
2022-12-02	107.07	108.17	107.07	108.09	616395
2022-12-05	107.68	107.96	105.70	106.16	778250
2022-12-06	105.82	106.27	104.25	104.80	1131562
2022-12-07	104.58	105.50	104.58	105.01	1224501
2022-12-08	105.80	105.94	105.05	105.45	1304670
2022-12-09	105.43	105.86	104.36	104.43	672012
2022-12-12	104.58	106.06	104.44	104.88	1574341
2022-12-13	106.97	107.00	105.13	105.70	1015894
2022-12-14	105.76	106.35	104.59	105.18	1494195
2022-12-15	104.17	104.54	102.95	103.54	1144316
2022-12-16	102.48	102.79	101.65	102.41	1133374
2022-12-19	102.67	102.78	101.43	102.13	1092396
2022-12-20	102.03	102.66	101.69	102.32	1019650
2022-12-21	103.26	104.01	102.99	103.88	798410
2022-12-22	103.39	103.51	101.66	103.21	823263
2022-12-23	103.41	104.28	103.13	104.28	513768
2022-12-27	104.56	104.98	104.00	104.78	4769243
2022-12-28	104.85	105.07	103.18	103.31	1672539
2022-12-29	103.57	104.60	103.56	104.25	736812
2022-12-30	103.92	104.26	103.32	104.24	901106
2023-01-03	104.33	104.52	102.85	103.61	1281610
2023-01-04	103.72	104.91	103.40	104.43	521271
2023-01-05	104.10	104.85	103.66	104.46	802005
2023-01-06	105.38	106.99	105.33	106.66	934147
2023-01-09	107.01	107.06	105.45	105.51	1485743
2023-01-10	105.78	105.99	104.94	105.99	617362
2023-01-11	106.41	106.41	105.20	106.13	638524
2023-01-12	106.24	106.93	105.80	106.56	678106
2023-01-13	106.23	106.79	105.78	106.65	506848
2023-01-17	106.71	106.94	105.87	106.01	977854
2023-01-18	106.10	106.18	103.74	103.78	4640277
2023-01-19	103.39	104.35	103.31	103.90	1110023
2023-01-20	104.16	104.87	103.41	104.80	616158
2023-01-23	104.97	105.83	104.82	105.10	812822
2023-01-24	104.78	105.01	103.90	104.84	620665
2023-01-25	104.62	104.82	103.82	104.82	972029
2023-01-26	105.13	105.73	104.65	105.69	750529
2023-01-27	105.47	105.73	104.89	105.01	926066
2023-01-30	104.62	105.09	104.03	104.09	1434032
2023-01-31	104.05	105.33	103.81	105.33	767255
2023-02-01	104.95	105.87	103.71	105.19	948969
2023-02-02	104.99	105.33	104.30	105.01	1741954
2023-02-03	104.92	105.10	104.19	104.48	1087712
2023-02-06	104.16	104.46	103.65	104.12	568138
2023-02-07	104.01	105.14	103.48	104.94	583256
2023-02-08	104.51	104.70	103.78	103.94	427198
2023-02-09	104.52	104.60	102.95	103.08	774311
2023-02-10	103.34	104.89	103.34	104.80	782379
2023-02-13	104.54	105.61	104.54	105.61	570037
2023-02-14	105.31	105.76	104.43	105.03	1777342
2023-02-15	104.18	104.47	103.79	104.45	677103
2023-02-16	103.79	104.52	103.47	103.69	717729
2023-02-17	103.26	103.54	102.67	103.34	439020
2023-02-21	102.59	102.99	101.85	101.94	585716
2023-02-22	101.93	102.27	101.19	101.55	416810
2023-02-23	102.11	102.37	101.16	101.91	531282
2023-02-24	101.10	101.47	100.53	101.30	444023
2023-02-27	101.86	102.16	101.15	101.40	452956
2023-02-28	101.43	101.43	100.52	100.52	757185
2023-03-01	100.54	100.85	100.21	100.60	388411
2023-03-02	100.26	101.49	100.14	101.24	916018
2023-03-03	101.52	102.64	101.29	102.49	515021
2023-03-06	102.38	102.87	102.29	102.66	756575
2023-03-07	102.60	102.74	100.95	101.17	653690
2023-03-08	101.11	101.35	100.19	100.73	724571
2023-03-09	101.03	101.53	99.21	99.38	862879
2023-03-10	99.43	99.99	98.05	98.52	1041740
2023-03-13	97.58	99.79	97.32	98.54	960684
2023-03-14	99.11	100.05	98.15	99.33	708025
2023-03-15	97.82	98.48	97.19	98.30	1735427
2023-03-16	97.43	98.89	96.99	98.84	1815396
2023-03-17	98.64	98.73	97.30	97.72	555963
2023-03-20	97.93	99.40	97.93	99.19	560656
2023-03-21	100.10	100.32	99.46	100.23	501113
2023-03-22	100.23	100.50	98.46	97.42	570116
2023-03-23	97.79	98.58	96.60	97.23	510676
2023-03-24	96.75	98.46	96.51	98.38	439735
2023-03-27	99.13	99.44	98.62	98.95	2209255
2023-03-28	98.79	99.51	98.66	99.33	403884
2023-03-29	99.99	100.37	99.81	100.34	621814
2023-03-30	100.88	100.95	100.27	100.67	519525
2023-03-31	100.96	101.71	100.85	101.66	537680
2023-04-03	102.40	103.12	102.31	102.88	816846
2023-04-04	103.12	103.12	101.90	102.37	574826
2023-04-05	102.45	103.61	102.45	103.60	734145
2023-04-06	103.66	103.75	103.11	103.31	680123
2023-04-10	103.30	103.64	103.07	103.60	458736
2023-04-11	103.70	104.24	103.68	103.88	436163
2023-04-12	104.26	104.48	103.41	103.58	500638
2023-04-13	103.59	104.45	103.36	104.30	382771
2023-04-14	104.31	104.53	103.50	104.08	378886
2023-04-17	104.07	104.28	103.65	104.15	1293077
2023-04-18	104.21	104.29	103.59	103.89	480267
2023-04-19	103.52	103.89	103.43	103.84	348530
2023-04-20	103.18	103.30	102.62	103.10	550898
2023-04-21	103.40	103.40	102.86	103.23	443373
2023-04-24	103.29	103.81	103.18	103.81	372349
2023-04-25	103.34	103.44	102.64	102.70	410516
2023-04-26	102.23	102.25	101.13	101.33	467454
2023-04-27	101.20	102.05	100.74	101.95	489684
2023-04-28	101.64	102.88	101.61	102.76	403451
2023-05-01	102.51	103.04	102.51	102.64	343720
2023-05-02	102.22	102.22	99.93	100.50	628544
2023-05-03	100.35	100.80	99.43	99.52	455104
2023-05-04	99.36	99.43	98.47	98.80	1074452
2023-05-05	99.82	100.65	99.71	100.38	684615
2023-05-08	100.69	100.71	99.99	100.15	340727
2023-05-09	99.74	100.05	99.48	99.73	302413
2023-05-10	100.24	100.24	98.75	99.54	391298
2023-05-11	99.26	99.26	98.38	99.00	424032
2023-05-12	99.24	99.42	98.56	99.10	424274
2023-05-15	99.31	99.34	98.71	99.03	380914
2023-05-16	98.84	98.84	97.52	97.54	410737
2023-05-17	97.97	98.56	97.46	98.38	492482
2023-05-18	97.93	98.93	97.76	98.80	467516
2023-05-19	99.23	99.72	98.95	99.23	428162
2023-05-22	99.25	99.67	98.75	99.21	473845
2023-05-23	99.36	100.35	99.20	99.41	514056
2023-05-24	99.45	99.56	98.61	98.76	416309
2023-05-25	98.18	98.20	97.18	97.85	580625
2023-05-26	98.26	98.58	97.98	98.44	403470
2023-05-30	98.10	98.57	97.77	97.99	668086
2023-05-31	97.56	98.12	97.45	97.93	936914
2023-06-01	97.99	98.24	96.99	97.81	715546
2023-06-02	98.15	99.65	98.03	99.45	418624
2023-06-05	99.85	100.00	99.18	99.26	549150
2023-06-06	99.10	99.32	98.80	98.44	436806
2023-06-07	98.47	99.71	98.42	99.65	471221
2023-06-08	99.76	99.99	99.13	99.94	323846
2023-06-09	99.88	100.19	99.54	99.62	531016
2023-06-12	99.51	99.96	99.37	99.95	447062
2023-06-13	100.15	100.67	99.95	100.36	1135536
2023-06-14	100.81	101.07	99.77	100.26	697862
2023-06-15	100.37	101.53	100.37	101.34	504341
2023-06-16	101.78	101.95	101.39	101.48	700986
2023-06-20	100.86	100.98	100.09	100.12	573221
2023-06-21	99.78	100.42	99.31	99.92	778311
2023-06-22	99.51	99.63	99.13	99.41	497630
2023-06-23	98.94	99.26	98.36	98.46	499960
2023-06-26	98.37	99.18	98.19	98.93	890463
2023-06-27	98.94	99.44	98.72	99.33	345282
2023-06-28	99.27	99.40	98.62	99.40	1104122
2023-06-29	99.36	100.03	99.24	100.03	430385
2023-06-30	100.50	100.98	100.34	100.79	400122
2023-07-03	100.62	101.29	100.48	101.09	235584
2023-07-05	100.79	101.23	100.53	100.97	539795
2023-07-06	100.23	100.24	99.22	99.62	385845
2023-07-07	99.16	100.27	99.07	99.39	280685
2023-07-10	99.39	100.20	99.39	99.71	297063
2023-07-11	99.91	100.79	99.89	100.74	378617
2023-07-12	101.31	101.57	100.93	101.10	406689
2023-07-13	101.27	101.44	100.92	101.31	1288854
2023-07-14	101.20	101.20	100.22	100.37	1081789
2023-07-17	100.11	100.19	99.72	99.78	612820
2023-07-18	99.80	101.27	99.70	100.68	724719
2023-07-19	100.90	101.81	100.84	101.53	368030
2023-07-20	101.95	103.21	101.95	102.99	413768
2023-07-21	103.20	103.82	103.01	103.65	472727
2023-07-24	103.86	104.52	103.80	104.14	357464
2023-07-25	103.98	104.36	103.76	104.05	575483
2023-07-26	103.52	104.25	103.45	103.98	436060
2023-07-27	104.35	104.90	103.59	103.77	325624
2023-07-28	104.14	104.43	103.71	104.09	354809
2023-07-31	104.19	104.54	104.01	104.33	345120
2023-08-01	104.20	104.37	103.31	103.75	271253
2023-08-02	103.20	103.42	102.79	102.97	286451
2023-08-03	102.81	103.35	102.46	102.89	282013
2023-08-04	103.16	103.72	102.31	102.43	318126
2023-08-07	102.82	103.24	102.75	103.16	343758
2023-08-08	102.66	102.90	101.93	102.88	297786
2023-08-09	103.07	103.73	102.91	103.13	279815
2023-08-10	103.62	104.34	103.07	103.34	316329
2023-08-11	103.23	103.96	103.14	103.90	295231
2023-08-14	103.73	103.93	103.55	103.80	529232
2023-08-15	103.24	103.27	102.41	102.54	344842
2023-08-16	102.49	103.04	101.87	101.92	438217
2023-08-17	102.46	103.35	102.46	102.48	612072
2023-08-18	102.10	103.06	102.10	102.82	666743
2023-08-21	102.76	103.01	101.94	102.39	399024
2023-08-22	102.53	102.74	101.82	101.89	296795
2023-08-23	101.79	102.02	101.49	101.93	398604
2023-08-24	101.63	102.54	101.35	101.36	420332
2023-08-25	101.77	102.55	101.37	102.22	363156
2023-08-28	102.49	103.06	102.23	102.60	346142
2023-08-29	102.81	103.40	102.72	103.36	361610
2023-08-30	103.55	103.77	103.21	103.42	384885
2023-08-31	103.65	103.74	103.05	103.10	237105
2023-09-01	103.60	104.01	103.29	103.55	258562
2023-09-05	103.74	104.06	102.86	102.86	280861
2023-09-06	102.67	102.67	101.94	102.39	331140
2023-09-07	102.46	102.90	102.32	102.40	252996
2023-09-08	102.57	103.04	102.52	102.89	251108
2023-09-11	103.19	103.41	102.59	102.78	504716
2023-09-12	102.86	103.66	102.72	103.32	271972
2023-09-13	103.41	103.70	103.12	103.35	277199
2023-09-14	104.05	104.54	104.00	104.38	415865
2023-09-15	104.03	104.51	103.31	103.43	1122015
2023-09-18	103.67	103.83	103.13	103.62	368651
2023-09-19	103.69	103.79	102.91	103.25	374656
2023-09-20	103.46	104.02	103.08	103.15	377226
2023-09-21	102.83	102.97	101.85	101.86	572354
2023-09-22	101.94	102.15	101.52	101.59	386127
2023-09-25	101.44	101.84	101.15	100.72	436606
2023-09-26	100.16	100.46	99.43	99.58	607264
2023-09-27	99.84	99.95	98.95	99.56	411147
2023-09-28	99.64	99.93	99.22	99.54	607714
2023-09-29	99.90	99.90	98.48	98.89	991631
2023-10-02	98.69	98.69	96.91	97.57	898031
2023-10-03	97.07	97.39	96.49	97.09	980825
2023-10-04	96.98	96.98	95.91	96.56	654769
2023-10-05	96.28	96.59	95.67	96.01	552121
2023-10-06	95.52	96.91	94.82	96.47	463074
2023-10-09	96.76	97.60	96.70	97.52	471612
2023-10-10	97.84	98.41	97.68	97.97	385996
2023-10-11	97.85	97.98	96.92	97.44	310679
2023-10-12	97.74	97.74	96.28	96.70	288459
2023-10-13	97.21	97.69	97.06	97.38	509197
2023-10-16	97.91	98.38	97.55	98.17	1069566
2023-10-17	97.70	98.87	97.70	98.69	485524
2023-10-18	98.60	98.83	97.96	98.22	487069
2023-10-19	98.07	98.56	97.40	97.53	577318
2023-10-20	97.51	97.80	96.86	96.88	1755109
2023-10-23	96.49	96.73	95.73	95.84	742021
2023-10-24	96.62	97.10	96.49	96.80	445850
2023-10-25	96.71	96.99	96.19	96.45	426097
2023-10-26	95.97	96.39	95.61	95.67	516639
2023-10-27	95.17	95.32	93.46	93.77	607767
2023-10-30	94.39	95.01	94.22	94.89	813573
2023-10-31	95.10	95.51	94.78	95.48	446627
2023-11-01	95.85	96.14	95.45	95.79	637190
2023-11-02	95.89	97.68	95.89	97.66	668214
2023-11-03	98.24	98.53	97.91	97.93	494529
2023-11-06	98.07	98.13	97.29	97.36	824082
2023-11-07	97.02	97.06	96.68	96.82	615094
2023-11-08	96.77	96.79	95.96	96.24	628366
2023-11-09	96.40	96.40	95.14	95.16	582117
2023-11-10	95.72	95.95	94.98	95.91	449921
2023-11-13	95.71	96.14	95.49	95.84	574968
2023-11-14	96.68	97.50	96.57	97.16	635024
2023-11-15	97.27	97.89	97.25	97.66	613769
2023-11-16	97.34	97.59	96.63	97.17	623386
2023-11-17	97.57	97.91	97.21	97.76	585391
2023-11-20	97.49	98.24	97.46	97.97	686634
2023-11-21	98.00	98.22	97.60	98.15	638075
2023-11-22	98.18	98.51	97.97	98.47	694051
2023-11-24	98.53	98.93	98.53	98.81	659562
2023-11-27	98.64	98.75	98.17	98.50	816144
2023-11-28	98.55	99.04	98.42	98.68	454741
2023-11-29	99.02	99.34	98.54	98.65	818598
2023-11-30	99.04	99.76	98.86	99.66	589357
2023-12-01	99.75	100.70	99.62	100.69	761475
2023-12-04	100.17	101.12	100.17	100.65	665885
2023-12-05	100.55	100.66	99.98	100.03	916731
2023-12-06	100.00	100.22	99.77	99.82	710008
2023-12-07	100.17	100.35	99.75	99.94	795209
2023-12-08	100.01	100.36	99.81	100.11	764676
2023-12-11	100.39	100.60	100.10	100.60	1861080
2023-12-12	100.57	100.57	99.87	100.32	727816
2023-12-13	100.14	101.92	99.98	101.90	813199
2023-12-14	102.57	103.59	102.57	103.15	722604
2023-12-15	102.81	102.86	102.07	102.38	754293
2023-12-18	102.93	103.24	102.72	102.73	913086
2023-12-19	102.95	103.29	102.74	102.28	873135
2023-12-20	102.20	102.25	100.70	100.71	872246
2023-12-21	101.11	101.40	100.59	101.25	714127
2023-12-22	101.57	102.35	101.54	101.80	602570
2023-12-26	101.89	102.44	101.83	102.17	523460
2023-12-27	102.10	102.29	101.83	102.14	856861
2023-12-28	101.99	102.41	101.97	102.11	558009
2023-12-29	102.02	102.15	101.68	101.99	475278
2024-01-02	101.94	103.83	101.94	103.57	1157303
2024-01-03	103.75	104.18	103.19	103.71	1119211
2024-01-04	104.00	104.32	103.60	103.63	816084
2024-01-05	103.71	104.25	103.36	103.79	1216792
2024-01-08	103.42	104.06	102.83	104.03	1705213
2024-01-09	103.73	103.73	103.16	103.40	749148
2024-01-10	103.38	103.38	102.67	103.06	776391
2024-01-11	103.10	103.13	102.38	102.61	1435379
2024-01-12	103.18	103.50	102.89	103.16	649954
2024-01-16	102.83	102.97	102.15	102.33	1268622
2024-01-17	101.74	102.44	101.48	101.80	815123
2024-01-18	101.69	101.96	101.06	101.81	830074
2024-01-19	102.12	102.57	101.58	102.40	1013313
2024-01-22	102.31	102.62	102.07	102.42	917186
2024-01-23	102.37	103.05	102.33	103.05	680751
2024-01-24	103.17	103.17	102.37	102.39	831101
2024-01-25	103.30	104.00	103.04	104.00	755628
2024-01-26	104.02	104.30	103.70	104.06	587109
2024-01-29	103.98	104.31	103.70	104.26	938138
2024-01-30	103.98	104.70	103.83	104.67	338720
2024-01-31	104.80	104.85	103.55	103.59	755448
2024-02-01	103.88	104.50	103.51	104.49	561194
2024-02-02	104.49	104.79	103.81	104.23	808730
2024-02-05	103.92	103.92	103.23	103.36	523157
2024-02-06	103.58	104.15	103.38	103.92	496209
2024-02-07	104.11	104.19	103.51	103.74	507202
2024-02-08	103.50	103.79	103.26	103.74	898026
2024-02-09	103.64	103.78	102.91	103.13	565961
2024-02-12	103.27	104.18	103.22	104.08	361436
2024-02-13	103.78	104.13	102.31	103.01	585052
2024-02-14	103.27	103.41	102.58	103.11	431250
2024-02-15	103.11	104.76	103.11	104.72	864360
2024-02-16	104.51	105.13	104.14	104.67	852072
2024-02-20	104.67	105.34	104.36	104.66	367402
2024-02-21	104.78	105.53	104.59	105.51	299068
2024-02-22	105.13	105.99	104.92	105.81	422278
2024-02-23	105.77	106.34	105.49	106.00	307101
2024-02-26	105.90	106.02	105.25	105.28	420781
2024-02-27	105.36	105.47	105.02	105.46	293860
2024-02-28	105.42	105.68	105.12	105.41	1324638
2024-02-29	105.70	105.86	105.36	105.48	269812
2024-03-01	105.61	105.95	105.27	105.89	371625
2024-03-04	105.67	105.97	105.47	105.84	337711
2024-03-05	105.87	106.59	105.69	105.97	316414
2024-03-06	106.39	107.17	106.39	106.62	279935
2024-03-07	106.94	107.29	106.67	106.81	357304
2024-03-08	106.82	107.34	106.57	107.08	1049960
2024-03-11	107.10	107.92	106.85	107.91	410522
2024-03-12	107.98	108.30	107.67	108.02	355989
2024-03-13	108.35	108.72	108.04	108.27	338699
2024-03-14	108.29	108.38	107.42	108.00	1372737
2024-03-15	107.42	108.10	107.42	107.63	486707
2024-03-18	107.88	108.34	107.45	108.02	426218
2024-03-19	107.95	108.52	107.90	108.45	431370
2024-03-20	108.22	108.77	108.05	107.85	292791
2024-03-21	107.96	108.46	107.72	108.07	255743
2024-03-22	108.15	108.25	107.66	107.68	296640
2024-03-25	107.84	108.48	107.84	108.05	419346
2024-03-26	108.21	108.28	107.70	107.77	363326
2024-03-27	108.27	109.63	108.27	109.63	473886
2024-03-28	109.79	110.33	109.70	110.21	395628
2024-04-01	110.18	110.18	109.54	109.92	320831
2024-04-02	109.85	110.26	109.68	110.07	270692
2024-04-03	109.99	110.20	109.43	109.64	281258
2024-04-04	110.00	110.23	108.52	108.67	456554
2024-04-05	108.68	109.40	108.29	109.11	350665
2024-04-08	109.01	109.31	108.93	108.99	189479
2024-04-09	109.23	109.56	108.65	109.53	196914
2024-04-10	108.82	108.90	107.86	108.51	343162
2024-04-11	108.85	108.85	107.57	108.25	252782
2024-04-12	108.18	108.40	106.63	106.90	281176
2024-04-15	107.77	107.96	106.20	106.50	1006967
2024-04-16	106.49	106.55	105.65	105.85	297067
2024-04-17	106.18	106.61	105.73	106.28	272596
2024-04-18	106.53	106.90	106.20	106.68	247210
2024-04-19	106.91	108.08	106.91	108.05	363254
2024-04-22	108.23	109.17	107.69	108.64	373882
2024-04-23	108.67	109.49	108.47	109.24	248412
2024-04-24	108.92	109.82	108.35	109.72	386318
2024-04-25	109.43	109.90	108.45	109.32	330338
2024-04-26	108.74	109.00	108.40	108.58	261272
2024-04-29	108.60	109.30	108.60	109.25	175776
2024-04-30	108.97	108.97	107.82	107.88	185917
2024-05-01	107.85	108.62	107.52	107.71	225045
2024-05-02	108.26	108.43	107.55	107.96	204755
2024-05-03	108.25	108.38	107.48	108.25	229004
2024-05-06	108.55	108.84	108.46	108.61	191841
2024-05-07	108.90	109.28	108.85	109.05	239176
2024-05-08	108.90	109.45	108.84	109.32	253514
2024-05-09	109.32	110.16	109.25	110.16	254207
2024-05-10	110.33	110.54	110.16	110.39	151632
2024-05-13	110.64	111.04	110.32	110.54	193130
2024-05-14	110.72	110.93	110.31	110.69	192019
2024-05-15	111.08	111.50	110.76	111.43	214924
2024-05-16	111.39	111.61	111.13	111.35	224973
2024-05-17	111.43	111.72	111.13	111.68	204767
2024-05-20	111.68	111.68	111.10	111.22	213164
2024-05-21	111.16	111.58	111.03	111.22	236976
2024-05-22	110.86	111.04	110.31	110.58	183572
2024-05-23	110.42	110.42	108.86	109.01	229172
2024-05-24	109.41	109.58	108.78	108.98	205574
2024-05-28	108.96	109.02	108.13	108.51	352247
2024-05-29	107.91	107.91	107.17	107.34	263837
2024-05-30	107.36	108.03	107.36	107.95	337594
2024-05-31	108.19	110.18	108.05	110.06	379196
2024-06-03	110.07	110.07	108.80	109.39	321660
2024-06-04	108.89	109.65	108.65	109.54	186336
2024-06-05	109.65	109.65	108.93	109.40	272371
2024-06-06	109.23	109.95	109.00	109.59	167586
2024-06-07	109.45	110.23	109.13	109.41	170633
2024-06-10	109.34	109.59	108.93	108.52	210768
2024-06-11	108.09	108.17	107.48	108.08	299795
2024-06-12	108.89	108.89	107.04	107.38	405149
2024-06-13	107.14	107.21	106.53	106.95	234270
2024-06-14	106.71	106.92	106.11	106.73	389907
2024-06-17	106.54	107.04	106.12	106.89	343958
2024-06-18	106.88	107.57	106.88	107.27	806960
2024-06-20	107.24	108.39	106.96	108.18	342226
2024-06-21	108.46	108.70	107.98	108.12	273597
2024-06-24	108.37	109.95	108.37	109.71	356887
2024-06-25	109.61	109.65	108.79	109.08	298851
2024-06-26	108.68	108.85	108.24	108.72	221157
2024-06-27	108.79	108.79	107.96	108.45	232576
2024-06-28	108.76	109.08	108.42	108.70	271980
2024-07-01	109.17	109.90	108.23	108.44	332754
2024-07-02	108.65	108.69	107.79	108.35	343088
2024-07-03	108.33	108.65	108.11	108.19	236683
2024-07-05	108.19	108.19	107.47	108.05	239845
2024-07-08	107.91	108.36	107.52	107.80	249798
2024-07-09	107.56	108.20	107.35	107.62	188885
2024-07-10	107.88	108.58	107.53	108.52	239085
2024-07-11	108.52	109.63	108.31	109.43	251095
2024-07-12	109.99	110.56	109.65	110.21	271442
2024-07-15	110.31	110.86	110.16	110.32	270210
2024-07-16	110.28	111.49	110.10	111.47	344714
2024-07-17	111.66	113.60	111.66	113.42	456632
2024-07-18	112.93	114.48	112.68	113.17	519579
2024-07-19	113.28	113.55	112.20	112.38	849273
2024-07-22	112.19	112.19	111.19	111.88	251908
2024-07-23	111.78	111.83	110.93	111.03	224997
2024-07-24	111.43	112.10	110.89	111.95	307885
2024-07-25	112.00	113.93	111.97	113.07	444865
2024-07-26	113.21	114.27	113.12	113.99	333718
2024-07-29	113.94	114.00	113.19	113.77	349185
2024-07-30	113.72	115.11	113.71	114.90	396735
2024-07-31	115.13	115.38	114.55	114.83	600408
2024-08-01	115.02	115.37	114.23	114.54	409757
2024-08-02	114.89	115.87	113.11	114.37	487668
2024-08-05	113.08	113.68	111.41	111.84	727999
2024-08-06	111.87	113.13	111.62	112.08	417852
2024-08-07	112.80	113.92	112.34	112.44	313902
2024-08-08	112.48	113.77	112.22	113.66	251412
2024-08-09	113.60	114.05	112.92	113.77	253927
2024-08-12	114.05	114.08	113.29	113.66	199337
2024-08-13	113.93	114.41	113.51	114.33	243505
2024-08-14	114.20	115.05	114.12	114.69	199879
2024-08-15	115.14	115.38	114.56	115.22	190220
2024-08-16	114.94	115.55	114.89	115.50	195730
2024-08-19	115.56	116.32	115.56	116.00	170819
2024-08-20	115.98	116.01	115.34	115.44	373080
2024-08-21	115.83	116.07	115.56	115.89	151746
2024-08-22	116.08	116.16	115.47	115.86	235142
2024-08-23	116.29	117.00	116.13	116.96	195916
2024-08-26	117.42	118.26	117.42	117.92	400066
2024-08-27	117.92	118.22	117.35	117.61	211940
2024-08-28	117.50	117.91	117.01	117.37	186202
2024-08-29	117.73	118.06	116.86	117.76	231587
2024-08-30	117.64	118.49	117.25	118.42	201512
2024-09-03	117.82	118.61	117.68	118.15	5294690
2024-09-04	118.39	119.07	117.37	117.69	697954
2024-09-05	118.05	118.13	116.69	116.85	423498
2024-09-06	116.92	117.51	115.99	116.17	340070
2024-09-09	116.50	118.02	116.35	117.66	327842
2024-09-10	117.89	117.89	116.71	117.21	368187
2024-09-11	116.91	116.91	115.00	116.29	537518
2024-09-12	116.43	116.66	115.62	116.61	350344
2024-09-13	116.85	117.54	116.60	117.42	246273
2024-09-16	117.89	118.49	117.61	118.26	527370
2024-09-17	118.09	118.56	117.66	117.98	278301
2024-09-18	117.98	118.95	117.56	117.71	475936
2024-09-19	118.51	118.52	117.87	118.05	297665
2024-09-20	117.87	118.15	117.38	118.04	374552
2024-09-23	118.31	118.87	118.12	118.76	243904
2024-09-24	118.76	119.20	118.47	117.35	248334
2024-09-25	117.57	117.66	116.31	116.36	254838
2024-09-26	115.68	116.47	115.56	116.09	251669
2024-09-27	116.61	117.39	116.40	117.09	292132
2024-09-30	117.14	117.68	116.56	117.62	265253
2024-10-01	117.49	118.35	117.06	118.19	5838180
2024-10-02	118.49	118.68	117.84	118.26	417224
2024-10-03	118.25	118.34	117.64	118.06	258840
2024-10-04	118.06	118.55	117.80	118.52	369581
2024-10-07	118.52	118.64	117.68	117.86	233814
2024-10-08	117.75	117.76	116.96	117.32	242061
2024-10-09	117.01	118.16	116.88	118.06	181132
2024-10-10	118.47	118.47	117.80	117.92	146102
2024-10-11	118.25	118.83	118.07	118.68	205100
2024-10-14	118.68	119.34	118.40	119.28	146257
2024-10-15	118.66	119.74	118.44	118.53	304854
2024-10-16	118.78	119.28	118.48	119.14	200810
2024-10-17	119.31	119.55	118.95	119.16	498102
2024-10-18	119.12	119.42	118.74	119.36	263105
2024-10-21	119.42	119.60	118.35	118.47	224231
2024-10-22	118.25	119.02	118.14	118.86	198077
2024-10-23	118.46	119.17	118.30	119.06	271630
2024-10-24	118.93	119.09	118.21	118.62	153995
2024-10-25	118.90	119.00	117.48	117.59	147344
2024-10-28	117.23	117.79	117.10	117.75	206122
2024-10-29	117.46	117.59	116.77	116.85	193510
2024-10-30	116.85	117.45	116.79	117.26	394125
2024-10-31	117.37	118.29	117.31	117.74	523951
2024-11-01	118.35	118.52	116.97	117.08	251457
2024-11-04	117.29	117.52	116.78	117.28	192044
2024-11-05	117.21	118.02	116.99	118.02	130654
2024-11-06	119.73	119.78	119.04	119.35	278367
2024-11-07	119.38	119.42	118.77	118.85	275429
2024-11-08	119.14	119.93	118.87	119.71	569395
2024-11-11	119.07	119.55	118.67	118.77	211718
2024-11-12	118.77	118.82	117.79	117.93	219234
2024-11-13	118.06	118.37	117.59	118.24	219893
2024-11-14	118.45	118.49	117.91	118.01	264739
2024-11-15	117.77	118.12	117.58	117.73	242477
2024-11-18	118.09	118.89	117.96	118.71	206183
2024-11-19	118.15	118.23	117.70	118.07	253876
2024-11-20	118.25	118.79	117.86	118.79	529349
2024-11-21	119.08	120.34	118.72	120.14	292223
2024-11-22	120.47	121.23	120.47	120.79	296342
2024-11-25	121.11	121.46	120.32	120.64	370804
2024-11-26	120.74	121.01	120.26	120.95	223361
2024-11-27	121.13	121.70	121.02	121.10	223231
2024-11-29	121.12	121.45	120.98	121.28	143559
2024-12-02	121.20	121.20	119.86	120.27	442002
2024-12-03	120.60	120.72	119.94	119.97	327236
2024-12-04	119.91	119.91	118.41	118.73	433675
2024-12-05	118.87	119.61	118.87	119.30	255621
2024-12-06	119.30	119.40	118.33	118.41	370130
2024-12-09	118.73	118.83	117.58	117.69	669721
2024-12-10	117.87	117.96	116.82	117.31	597146
2024-12-11	117.38	117.42	116.48	116.54	584575
2024-12-12	116.81	116.97	116.30	116.52	359031
2024-12-13	116.45	116.67	115.79	116.24	346958
2024-12-16	116.22	116.22	114.55	113.60	1545777
2024-12-17	113.10	113.64	112.90	113.50	547479
2024-12-18	113.28	113.49	111.08	111.08	997023
2024-12-19	111.59	112.02	110.75	110.82	1275845
2024-12-20	110.65	112.26	110.50	111.94	718425
2024-12-23	111.67	112.23	111.02	112.14	947043
2024-12-24	112.12	112.76	111.87	112.69	223283
2024-12-26	112.51	112.92	112.27	112.77	388635
2024-12-27	112.49	113.23	112.13	112.59	771865
2024-12-30	112.10	112.11	111.12	111.62	583678
2024-12-31	111.93	112.30	111.67	112.26	340769
2025-01-02	112.82	113.25	111.82	112.28	692520
2025-01-03	112.75	113.03	112.26	112.80	335945
2025-01-06	112.78	112.85	111.52	111.68	711414
2025-01-07	112.17	113.15	111.92	112.14	427949
2025-01-08	111.90	112.10	111.30	112.09	367194
2025-01-10	112.05	112.53	110.58	110.86	567852
2025-01-13	111.09	112.04	111.00	111.91	708579
2025-01-14	112.07	112.79	111.73	112.79	198760
2025-01-15	113.35	113.87	113.17	113.52	289697
2025-01-16	113.26	114.35	113.10	114.35	1146085
2025-01-17	114.61	115.27	114.28	114.90	447982
2025-01-21	115.06	115.71	114.94	115.26	996067
2025-01-22	114.99	115.00	114.00	114.03	591720
2025-01-23	114.17	114.76	114.16	114.60	554992
2025-01-24	114.53	114.77	114.23	114.44	234203
2025-01-27	114.70	115.95	114.56	115.87	1032764
2025-01-28	115.65	115.84	114.05	114.22	332931
2025-01-29	114.33	114.89	114.20	114.47	280244
2025-01-30	115.33	116.01	115.14	115.80	447728
2025-01-31	115.49	115.56	114.46	114.62	350352
2025-02-03	114.05	115.29	113.66	115.03	436033
2025-02-04	114.17	114.97	113.88	114.87	379791
2025-02-05	114.96	115.44	114.45	115.32	221357
2025-02-06	116.37	116.46	114.92	115.24	1342994
2025-02-07	115.50	115.73	114.95	114.99	417126
2025-02-10	115.62	116.03	115.15	115.98	294327
2025-02-11	116.25	117.18	115.89	117.18	356766
2025-02-12	116.32	116.93	116.26	116.47	1490460
2025-02-13	116.64	117.33	116.43	117.16	258393
2025-02-14	117.38	117.83	116.71	116.71	195566
2025-02-18	116.47	117.49	116.30	117.23	360495
2025-02-19	117.39	118.43	117.37	118.38	1162634
2025-02-20	118.14	119.63	118.04	119.59	227254
2025-02-21	119.42	120.25	119.36	119.94	336262
2025-02-24	119.94	120.96	119.84	120.37	413906
2025-02-25	120.41	120.86	120.15	120.50	440642
2025-02-26	120.19	120.19	118.92	119.15	1517873
2025-02-27	119.15	120.04	118.90	119.37	367793
2025-02-28	119.63	120.77	119.12	120.72	573326
2025-03-03	120.71	121.50	119.68	120.44	328051
2025-03-04	120.15	120.61	118.87	118.88	439920
2025-03-05	118.33	119.02	117.71	118.60	310777
2025-03-06	118.21	118.93	117.51	118.70	302860
2025-03-07	118.60	120.74	118.60	120.26	228070
2025-03-10	120.47	122.50	120.12	120.78	525855
2025-03-11	120.75	120.75	118.63	118.94	590303
2025-03-12	118.52	118.58	117.45	118.36	255117

Explore More About HDV

Coins representing dividend payouts and trends

HDV Dividend History

Discover iShares Core High'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

HDV Stock Split History

Discover iShares Core High'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

HDV Historical Prices

Explore iShares Core High's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics